Baotou Dongbao Bio Tech Company Ltd (300239) Exchange: SHE
Data as of Aug. 18, 2025
$5.94 ($0.22) 3.85%
Baotou Dongbao Bio Tech Company Ltd - Daily Information
Click for more stock information on Baotou Dongbao Bio Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $5.73 |
| Previous Close | $5.94 |
| High | $5.98 |
| Low | $5.72 |
| Adjusted Open | $5.73 |
| Previous Adjusted Close | $5.94 |
| Adjusted High | $5.98 |
| Adjusted Low | $5.72 |
Invest in Baotou Dongbao Bio Tech Company Ltd (300239)
Historical Stock Data for Baotou Dongbao Bio Tech Company Ltd (300239)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $5.73 | $5.98 | $5.72 | $5.94 | $5.94 | 19,944,210 |
| 2025-08-14 | $5.88 | $5.90 | $5.71 | $5.72 | $5.72 | 14,292,300 |
| 2025-08-13 | $5.94 | $5.95 | $5.86 | $5.88 | $5.88 | 10,829,110 |
| 2025-08-12 | $6.00 | $6.04 | $5.91 | $5.93 | $5.93 | 9,753,900 |
| 2025-08-11 | $5.91 | $6.00 | $5.91 | $5.97 | $5.97 | 9,345,900 |
| 2025-08-08 | $5.92 | $5.96 | $5.83 | $5.94 | $5.94 | 13,560,700 |
| 2025-08-07 | $6.00 | $6.01 | $5.90 | $5.91 | $5.91 | 14,544,900 |
| 2025-08-06 | $6.07 | $6.11 | $5.92 | $5.96 | $5.96 | 19,308,200 |
| 2025-08-05 | $6.07 | $6.15 | $6.03 | $6.04 | $6.04 | 21,025,790 |
| 2025-08-04 | $6.00 | $6.12 | $5.89 | $6.11 | $6.11 | 32,996,870 |
| 2025-08-01 | $6.15 | $6.40 | $5.98 | $6.13 | $6.13 | 49,667,980 |
| 2025-07-31 | $5.95 | $6.12 | $5.89 | $5.99 | $5.99 | 23,233,970 |
| 2025-07-30 | $5.96 | $6.01 | $5.88 | $5.95 | $5.95 | 10,875,300 |
| 2025-07-29 | $6.00 | $6.02 | $5.88 | $5.96 | $5.96 | 10,186,600 |
| 2025-07-28 | $6.03 | $6.05 | $5.97 | $5.99 | $5.99 | 8,988,000 |
| 2025-07-25 | $6.03 | $6.08 | $5.98 | $6.01 | $6.01 | 10,319,020 |
| 2025-07-24 | $5.89 | $6.05 | $5.87 | $6.03 | $6.03 | 14,129,700 |
| 2025-07-23 | $5.90 | $5.97 | $5.86 | $5.88 | $5.88 | 7,883,300 |
| 2025-07-22 | $6.02 | $6.02 | $5.90 | $5.93 | $5.93 | 9,948,700 |
| 2025-07-21 | $5.92 | $6.00 | $5.89 | $5.98 | $5.98 | 9,835,220 |
| 2025-07-18 | $5.94 | $5.97 | $5.85 | $5.92 | $5.92 | 6,471,800 |
| 2025-07-17 | $5.86 | $5.98 | $5.86 | $5.94 | $5.94 | 7,599,600 |
| 2025-07-16 | $5.87 | $5.90 | $5.83 | $5.89 | $5.89 | 7,076,310 |
| 2025-07-15 | $5.95 | $5.95 | $5.77 | $5.88 | $5.88 | 11,847,310 |
| 2025-07-14 | $5.84 | $5.93 | $5.81 | $5.93 | $5.93 | 9,404,600 |
| 2025-07-11 | $5.82 | $5.85 | $5.77 | $5.83 | $5.83 | 7,957,500 |
| 2025-07-10 | $5.81 | $5.85 | $5.76 | $5.82 | $5.82 | 6,836,800 |
| 2025-07-09 | $5.79 | $5.81 | $5.75 | $5.80 | $5.80 | 8,459,500 |
| 2025-07-08 | $5.71 | $5.81 | $5.70 | $5.78 | $5.78 | 10,279,900 |
| 2025-07-07 | $5.65 | $5.74 | $5.65 | $5.71 | $5.71 | 5,914,700 |
| 2025-07-04 | $5.75 | $5.76 | $5.66 | $5.68 | $5.68 | 7,588,600 |
| 2025-07-03 | $5.67 | $5.76 | $5.67 | $5.73 | $5.73 | 8,347,620 |
| 2025-07-02 | $5.72 | $5.77 | $5.66 | $5.68 | $5.68 | 12,962,700 |
| 2025-07-01 | $5.92 | $5.98 | $5.70 | $5.71 | $5.71 | 25,535,900 |
| 2025-06-30 | $5.74 | $6.03 | $5.69 | $5.93 | $5.93 | 25,873,580 |
| 2025-06-27 | $5.63 | $5.78 | $5.62 | $5.76 | $5.76 | 12,808,400 |
| 2025-06-26 | $5.67 | $5.68 | $5.60 | $5.62 | $5.62 | 6,936,500 |
| 2025-06-25 | $5.68 | $5.72 | $5.62 | $5.69 | $5.69 | 8,701,200 |
| 2025-06-24 | $5.49 | $5.70 | $5.47 | $5.68 | $5.68 | 13,241,500 |
| 2025-06-23 | $5.36 | $5.49 | $5.32 | $5.47 | $5.47 | 5,935,700 |
| 2025-06-20 | $5.40 | $5.45 | $5.36 | $5.37 | $5.37 | 4,857,000 |
| 2025-06-19 | $5.51 | $5.51 | $5.35 | $5.39 | $5.39 | 7,386,200 |
| 2025-06-18 | $5.58 | $5.58 | $5.46 | $5.50 | $5.50 | 7,888,200 |
| 2025-06-17 | $5.64 | $5.71 | $5.55 | $5.59 | $5.59 | 8,641,540 |
| 2025-06-13 | $5.70 | $5.78 | $5.58 | $5.60 | $5.60 | 10,270,400 |
| 2025-06-12 | $5.66 | $5.77 | $5.65 | $5.73 | $5.73 | 12,264,820 |
| 2025-06-11 | $5.70 | $5.73 | $5.66 | $5.68 | $5.68 | 8,396,200 |
| 2025-06-10 | $5.68 | $5.77 | $5.61 | $5.70 | $5.70 | 13,547,460 |
| 2025-06-09 | $5.56 | $5.70 | $5.55 | $5.69 | $5.69 | 10,274,900 |
| 2025-06-06 | $5.59 | $5.63 | $5.52 | $5.58 | $5.58 | 7,753,550 |
| 2025-06-05 | $5.66 | $5.70 | $5.55 | $5.60 | $5.60 | 10,416,800 |
| 2025-06-04 | $5.65 | $5.70 | $5.60 | $5.66 | $5.66 | 12,093,440 |
| 2025-06-03 | $5.47 | $5.65 | $5.47 | $5.65 | $5.65 | 14,598,540 |
| 2025-05-30 | $5.56 | $5.62 | $5.51 | $5.52 | $5.52 | 9,661,000 |
| 2025-05-29 | $5.45 | $5.59 | $5.40 | $5.58 | $5.58 | 12,249,100 |
| 2025-05-28 | $5.46 | $5.52 | $5.38 | $5.47 | $5.47 | 9,768,700 |
| 2025-05-27 | $5.34 | $5.52 | $5.32 | $5.46 | $5.46 | 12,705,340 |
| 2025-05-26 | $5.31 | $5.39 | $5.26 | $5.35 | $5.35 | 9,387,200 |
| 2025-05-23 | $5.36 | $5.51 | $5.32 | $5.32 | $5.32 | 10,002,700 |
| 2025-05-22 | $5.46 | $5.51 | $5.37 | $5.39 | $5.39 | 13,206,730 |
| 2025-05-21 | $5.61 | $5.75 | $5.45 | $5.47 | $5.47 | 26,031,540 |
| 2025-05-20 | $5.36 | $5.66 | $5.36 | $5.64 | $5.64 | 25,276,840 |
| 2025-05-19 | $5.38 | $5.38 | $5.29 | $5.36 | $5.36 | 6,363,200 |
| 2025-05-16 | $5.32 | $5.39 | $5.29 | $5.38 | $5.38 | 8,409,040 |
| 2025-05-15 | $5.30 | $5.38 | $5.26 | $5.34 | $5.34 | 8,699,700 |
| 2025-05-14 | $5.29 | $5.32 | $5.25 | $5.28 | $5.28 | 5,966,200 |
| 2025-05-13 | $5.36 | $5.38 | $5.28 | $5.30 | $5.30 | 6,157,880 |
| 2025-05-12 | $5.31 | $5.32 | $5.22 | $5.29 | $5.29 | 6,598,100 |
| 2025-05-09 | $5.36 | $5.36 | $5.25 | $5.27 | $5.27 | 5,150,900 |
| 2025-05-08 | $5.24 | $5.34 | $5.24 | $5.33 | $5.33 | 8,264,300 |
| 2025-05-07 | $5.26 | $5.35 | $5.21 | $5.27 | $5.27 | 10,000,420 |
| 2025-05-06 | $5.15 | $5.23 | $5.12 | $5.22 | $5.22 | 7,269,400 |
| 2025-04-30 | $5.13 | $5.18 | $5.09 | $5.10 | $5.10 | 6,605,100 |
| 2025-04-29 | $5.04 | $5.15 | $5.03 | $5.10 | $5.10 | 8,483,950 |
| 2025-04-28 | $5.13 | $5.13 | $4.97 | $5.05 | $5.05 | 7,477,550 |
| 2025-04-25 | $5.17 | $5.17 | $5.09 | $5.13 | $5.13 | 7,230,210 |
| 2025-04-24 | $5.10 | $5.24 | $5.08 | $5.13 | $5.13 | 9,399,300 |
| 2025-04-23 | $5.12 | $5.17 | $5.09 | $5.12 | $5.12 | 7,535,750 |
| 2025-04-22 | $5.07 | $5.14 | $5.04 | $5.12 | $5.12 | 8,440,400 |
| 2025-04-21 | $4.97 | $5.08 | $4.91 | $5.08 | $5.08 | 8,195,200 |
| 2025-04-18 | $4.95 | $5.08 | $4.93 | $4.99 | $4.99 | 8,158,200 |
| 2025-04-17 | $4.96 | $5.07 | $4.94 | $4.99 | $4.99 | 10,030,000 |
| 2025-04-16 | $5.20 | $5.20 | $4.92 | $5.01 | $5.01 | 24,105,950 |
| 2025-04-15 | $5.14 | $5.52 | $5.10 | $5.30 | $5.30 | 22,431,200 |
| 2025-04-14 | $5.04 | $5.18 | $5.04 | $5.10 | $5.10 | 9,161,590 |
| 2025-04-11 | $5.05 | $5.13 | $4.97 | $5.01 | $5.01 | 11,476,550 |
| 2025-04-10 | $5.01 | $5.20 | $5.00 | $5.13 | $5.13 | 16,648,110 |
| 2025-04-09 | $4.82 | $5.02 | $4.43 | $4.95 | $4.95 | 16,947,260 |
| 2025-04-08 | $4.71 | $5.03 | $4.66 | $4.90 | $4.90 | 15,120,400 |
| 2025-04-07 | $5.21 | $5.30 | $4.50 | $4.62 | $4.62 | 20,299,690 |
| 2025-04-03 | $5.39 | $5.59 | $5.36 | $5.49 | $5.49 | 12,176,300 |
| 2025-04-02 | $5.41 | $5.57 | $5.35 | $5.46 | $5.46 | 11,355,950 |
| 2025-04-01 | $5.26 | $5.50 | $5.26 | $5.41 | $5.41 | 13,210,000 |
| 2025-03-31 | $5.31 | $5.35 | $5.19 | $5.24 | $5.24 | 10,156,400 |
| 2025-03-28 | $5.51 | $5.59 | $5.38 | $5.39 | $5.39 | 10,010,500 |
| 2025-03-27 | $5.42 | $5.57 | $5.32 | $5.53 | $5.53 | 11,570,400 |
| 2025-03-26 | $5.35 | $5.49 | $5.33 | $5.42 | $5.42 | 7,354,500 |
| 2025-03-25 | $5.32 | $5.39 | $5.26 | $5.37 | $5.37 | 7,468,600 |
| 2025-03-24 | $5.47 | $5.50 | $5.23 | $5.33 | $5.33 | 11,207,690 |
| 2025-03-21 | $5.60 | $5.63 | $5.47 | $5.49 | $5.49 | 10,330,700 |
| 2025-03-20 | $5.54 | $5.60 | $5.50 | $5.59 | $5.59 | 7,099,000 |
| 2025-03-19 | $5.59 | $5.66 | $5.51 | $5.54 | $5.54 | 8,982,800 |
| 2025-03-18 | $5.63 | $5.64 | $5.56 | $5.59 | $5.59 | 5,919,800 |
| 2025-03-17 | $5.63 | $5.65 | $5.55 | $5.60 | $5.60 | 8,533,600 |
| 2025-03-14 | $5.42 | $5.61 | $5.40 | $5.60 | $5.60 | 11,945,100 |
| 2025-03-13 | $5.50 | $5.50 | $5.36 | $5.43 | $5.43 | 6,565,000 |
| 2025-03-12 | $5.51 | $5.53 | $5.46 | $5.48 | $5.48 | 7,053,000 |
| 2025-03-11 | $5.52 | $5.54 | $5.43 | $5.52 | $5.52 | 7,983,210 |
| 2025-03-10 | $5.45 | $5.57 | $5.44 | $5.56 | $5.56 | 8,185,570 |
| 2025-03-07 | $5.48 | $5.56 | $5.41 | $5.46 | $5.46 | 7,881,910 |
| 2025-03-06 | $5.43 | $5.52 | $5.39 | $5.50 | $5.50 | 7,376,230 |
| 2025-03-05 | $5.49 | $5.50 | $5.33 | $5.40 | $5.40 | 8,582,600 |
| 2025-03-04 | $5.42 | $5.54 | $5.42 | $5.49 | $5.49 | 5,129,900 |
| 2025-03-03 | $5.46 | $5.57 | $5.43 | $5.47 | $5.47 | 6,428,000 |
| 2025-02-28 | $5.57 | $5.61 | $5.41 | $5.43 | $5.43 | 8,070,500 |
| 2025-02-27 | $5.62 | $5.64 | $5.49 | $5.60 | $5.60 | 8,609,290 |
| 2025-02-26 | $5.55 | $5.62 | $5.55 | $5.62 | $5.62 | 7,408,330 |
| 2025-02-25 | $5.52 | $5.58 | $5.48 | $5.53 | $5.53 | 7,056,200 |
| 2025-02-24 | $5.57 | $5.63 | $5.53 | $5.56 | $5.56 | 9,106,200 |
| 2025-02-20 | $5.42 | $5.76 | $5.40 | $5.70 | $5.70 | 19,417,200 |
| 2025-02-19 | $5.30 | $5.43 | $5.24 | $5.43 | $5.43 | 13,455,020 |
| 2025-02-18 | $5.55 | $5.58 | $5.27 | $5.28 | $5.28 | 19,510,100 |
| 2025-02-17 | $5.67 | $5.72 | $5.63 | $5.68 | $5.68 | 9,029,700 |
| 2025-02-14 | $5.66 | $5.74 | $5.62 | $5.65 | $5.65 | 10,545,170 |
| 2025-02-13 | $5.79 | $5.79 | $5.66 | $5.67 | $5.67 | 8,282,200 |
| 2025-02-12 | $5.80 | $5.83 | $5.66 | $5.74 | $5.74 | 10,714,690 |
| 2025-02-11 | $5.65 | $5.97 | $5.57 | $5.81 | $5.81 | 20,642,360 |
| 2025-02-10 | $5.48 | $5.70 | $5.46 | $5.68 | $5.68 | 14,460,090 |
| 2025-02-07 | $5.39 | $5.53 | $5.37 | $5.48 | $5.48 | 13,144,600 |
| 2025-02-06 | $5.39 | $5.42 | $5.28 | $5.42 | $5.42 | 10,703,790 |
| 2025-02-05 | $5.34 | $5.45 | $5.31 | $5.39 | $5.39 | 8,916,130 |
| 2025-01-27 | $5.35 | $5.46 | $5.31 | $5.31 | $5.31 | 9,405,090 |
| 2025-01-24 | $5.29 | $5.34 | $5.22 | $5.32 | $5.32 | 7,946,000 |
| 2025-01-23 | $5.28 | $5.43 | $5.26 | $5.26 | $5.26 | 10,490,300 |
| 2025-01-22 | $5.32 | $5.32 | $5.21 | $5.23 | $5.23 | 6,789,000 |
| 2025-01-21 | $5.48 | $5.48 | $5.27 | $5.32 | $5.32 | 12,055,900 |
| 2025-01-20 | $5.24 | $5.49 | $5.19 | $5.46 | $5.46 | 18,049,900 |
| 2025-01-17 | $5.16 | $5.25 | $5.13 | $5.19 | $5.19 | 8,391,300 |
| 2025-01-16 | $5.13 | $5.27 | $5.10 | $5.20 | $5.20 | 11,703,500 |
| 2025-01-15 | $5.18 | $5.18 | $5.07 | $5.09 | $5.09 | 9,861,700 |
| 2025-01-14 | $5.00 | $5.22 | $4.98 | $5.20 | $5.20 | 12,610,090 |
| 2025-01-13 | $4.93 | $4.99 | $4.82 | $4.95 | $4.95 | 11,732,100 |
| 2025-01-09 | $5.52 | $5.65 | $5.44 | $5.45 | $5.45 | 16,694,600 |
| 2025-01-08 | $5.50 | $5.69 | $5.33 | $5.59 | $5.59 | 25,591,600 |
| 2025-01-07 | $5.42 | $5.56 | $5.22 | $5.56 | $5.56 | 27,229,280 |
| 2025-01-06 | $5.46 | $5.58 | $5.20 | $5.48 | $5.48 | 31,803,330 |
| 2025-01-03 | $5.80 | $5.82 | $5.35 | $5.39 | $5.39 | 36,922,870 |
| 2025-01-02 | $6.15 | $6.18 | $5.70 | $5.88 | $5.88 | 55,246,500 |
| 2024-12-31 | $6.05 | $6.32 | $6.01 | $6.26 | $6.26 | 64,314,230 |
| 2024-12-30 | $5.34 | $6.29 | $5.33 | $6.10 | $6.10 | 71,869,150 |
| 2024-12-27 | $5.26 | $5.42 | $5.25 | $5.36 | $5.36 | 7,601,410 |
| 2024-12-26 | $5.23 | $5.31 | $5.21 | $5.26 | $5.26 | 4,908,440 |
| 2024-12-25 | $5.35 | $5.38 | $5.17 | $5.25 | $5.25 | 8,959,950 |
| 2024-12-24 | $5.29 | $5.35 | $5.22 | $5.33 | $5.33 | 8,691,100 |
| 2024-12-23 | $5.55 | $5.58 | $5.26 | $5.29 | $5.29 | 13,882,550 |
| 2024-12-20 | $5.51 | $5.64 | $5.50 | $5.58 | $5.58 | 9,234,160 |
| 2024-12-19 | $5.47 | $5.55 | $5.40 | $5.53 | $5.53 | 9,516,500 |
| 2024-12-18 | $5.59 | $5.62 | $5.46 | $5.55 | $5.55 | 7,960,510 |
| 2024-12-17 | $5.83 | $5.87 | $5.52 | $5.57 | $5.57 | 12,491,680 |
| 2024-12-16 | $5.85 | $5.97 | $5.78 | $5.84 | $5.84 | 9,364,400 |
| 2024-12-13 | $5.99 | $6.02 | $5.86 | $5.87 | $5.87 | 12,632,800 |
| 2024-12-12 | $5.97 | $6.03 | $5.93 | $6.03 | $6.03 | 14,978,790 |
| 2024-12-11 | $5.86 | $5.96 | $5.86 | $5.96 | $5.96 | 11,945,350 |
| 2024-12-10 | $6.09 | $6.15 | $5.86 | $5.89 | $5.89 | 24,641,440 |
| 2024-12-09 | $5.92 | $6.07 | $5.88 | $5.96 | $5.96 | 32,863,120 |
| 2024-12-06 | $5.76 | $5.92 | $5.66 | $5.89 | $5.89 | 20,841,200 |
| 2024-12-05 | $5.68 | $5.79 | $5.68 | $5.76 | $5.76 | 11,070,820 |
| 2024-12-04 | $5.84 | $5.89 | $5.69 | $5.73 | $5.73 | 16,427,000 |
| 2024-12-03 | $5.88 | $5.97 | $5.81 | $5.88 | $5.88 | 15,175,700 |
| 2024-12-02 | $5.78 | $5.93 | $5.78 | $5.87 | $5.87 | 18,214,300 |
| 2024-11-29 | $5.67 | $5.91 | $5.62 | $5.81 | $5.81 | 23,627,710 |
| 2024-11-28 | $5.56 | $5.74 | $5.54 | $5.69 | $5.69 | 18,406,900 |
| 2024-11-27 | $5.57 | $5.57 | $5.36 | $5.55 | $5.55 | 10,363,200 |
| 2024-11-26 | $5.53 | $5.64 | $5.49 | $5.53 | $5.53 | 12,996,300 |
| 2024-11-25 | $5.36 | $5.51 | $5.35 | $5.51 | $5.51 | 10,723,980 |
| 2024-11-22 | $5.57 | $5.63 | $5.36 | $5.37 | $5.37 | 12,382,900 |
| 2024-11-21 | $5.55 | $5.59 | $5.45 | $5.55 | $5.55 | 10,221,900 |
| 2024-11-20 | $5.33 | $5.65 | $5.31 | $5.57 | $5.57 | 21,891,400 |
| 2024-11-19 | $5.19 | $5.41 | $5.17 | $5.37 | $5.37 | 14,089,270 |
| 2024-11-18 | $5.35 | $5.36 | $5.14 | $5.17 | $5.17 | 11,920,720 |
| 2024-11-15 | $5.38 | $5.47 | $5.29 | $5.30 | $5.30 | 10,952,800 |
| 2024-11-14 | $5.62 | $5.65 | $5.39 | $5.41 | $5.41 | 13,562,200 |
| 2024-11-13 | $5.70 | $5.74 | $5.49 | $5.62 | $5.62 | 16,679,450 |
| 2024-11-12 | $5.77 | $5.91 | $5.62 | $5.70 | $5.70 | 32,165,030 |
| 2024-11-11 | $5.69 | $5.77 | $5.63 | $5.74 | $5.74 | 17,005,650 |
| 2024-11-08 | $5.85 | $5.87 | $5.66 | $5.71 | $5.71 | 19,384,720 |
| 2024-11-07 | $5.54 | $5.82 | $5.52 | $5.80 | $5.80 | 23,367,690 |
| 2024-11-06 | $5.52 | $5.61 | $5.48 | $5.58 | $5.58 | 17,358,110 |
| 2024-11-05 | $5.46 | $5.56 | $5.41 | $5.54 | $5.54 | 14,276,910 |
| 2024-11-04 | $5.40 | $5.46 | $5.33 | $5.44 | $5.44 | 8,946,410 |
| 2024-11-01 | $5.53 | $5.60 | $5.35 | $5.38 | $5.38 | 13,689,780 |
| 2024-10-31 | $5.51 | $5.60 | $5.46 | $5.53 | $5.53 | 17,563,430 |
| 2024-10-30 | $5.37 | $5.76 | $5.27 | $5.57 | $5.57 | 26,348,100 |
| 2024-10-29 | $5.68 | $5.68 | $5.38 | $5.42 | $5.42 | 19,278,740 |
| 2024-10-28 | $5.38 | $5.68 | $5.37 | $5.65 | $5.65 | 20,772,260 |
| 2024-10-25 | $5.35 | $5.48 | $5.35 | $5.44 | $5.44 | 15,043,450 |
| 2024-10-24 | $5.32 | $5.53 | $5.30 | $5.40 | $5.40 | 15,816,310 |
| 2024-10-23 | $5.41 | $5.42 | $5.29 | $5.35 | $5.35 | 11,826,500 |
| 2024-10-22 | $5.24 | $5.40 | $5.23 | $5.40 | $5.40 | 15,710,980 |
| 2024-10-21 | $5.25 | $5.28 | $5.16 | $5.25 | $5.25 | 13,643,480 |
| 2024-10-18 | $5.08 | $5.29 | $5.05 | $5.22 | $5.22 | 15,664,550 |
| 2024-10-17 | $5.16 | $5.23 | $5.07 | $5.07 | $5.07 | 7,616,500 |
| 2024-10-16 | $5.14 | $5.19 | $5.09 | $5.14 | $5.14 | 9,371,410 |
| 2024-10-15 | $5.22 | $5.29 | $5.14 | $5.15 | $5.15 | 9,356,110 |
| 2024-10-14 | $5.20 | $5.26 | $5.10 | $5.25 | $5.25 | 9,169,900 |
| 2024-10-11 | $5.35 | $5.40 | $5.12 | $5.17 | $5.17 | 11,090,630 |
| 2024-10-10 | $5.36 | $5.52 | $5.27 | $5.35 | $5.35 | 14,862,820 |
| 2024-10-09 | $5.80 | $5.80 | $5.22 | $5.26 | $5.26 | 28,395,620 |
| 2024-10-08 | $6.58 | $6.59 | $5.61 | $6.02 | $6.02 | 48,269,740 |
| 2024-09-30 | $5.19 | $5.75 | $5.02 | $5.58 | $5.58 | 38,842,610 |
| 2024-09-27 | $4.85 | $5.08 | $4.79 | $5.01 | $5.01 | 13,428,820 |
| 2024-09-26 | $4.68 | $4.78 | $4.66 | $4.78 | $4.78 | 7,446,800 |
| 2024-09-25 | $4.68 | $4.77 | $4.64 | $4.67 | $4.67 | 9,055,040 |
| 2024-09-24 | $4.53 | $4.64 | $4.50 | $4.64 | $4.64 | 6,576,200 |
| 2024-09-23 | $4.57 | $4.59 | $4.49 | $4.52 | $4.52 | 4,593,400 |
| 2024-09-20 | $4.58 | $4.61 | $4.48 | $4.57 | $4.57 | 6,434,040 |
| 2024-09-19 | $4.45 | $4.72 | $4.42 | $4.62 | $4.62 | 10,823,700 |
| 2024-09-18 | $4.46 | $4.64 | $4.25 | $4.50 | $4.50 | 8,932,450 |
| 2024-09-13 | $4.46 | $4.58 | $4.39 | $4.40 | $4.40 | 4,291,300 |
| 2024-09-12 | $4.42 | $4.50 | $4.42 | $4.46 | $4.46 | 3,006,800 |
| 2024-09-11 | $4.46 | $4.46 | $4.38 | $4.39 | $4.39 | 2,874,600 |
| 2024-09-10 | $4.42 | $4.50 | $4.39 | $4.46 | $4.46 | 2,983,000 |
| 2024-09-09 | $4.39 | $4.48 | $4.36 | $4.45 | $4.45 | 3,373,340 |
| 2024-09-06 | $4.53 | $4.54 | $4.39 | $4.39 | $4.39 | 3,554,300 |
| 2024-09-05 | $4.51 | $4.55 | $4.48 | $4.52 | $4.52 | 3,522,340 |
| 2024-09-04 | $4.56 | $4.61 | $4.51 | $4.51 | $4.51 | 3,679,040 |
| 2024-09-03 | $4.62 | $4.68 | $4.58 | $4.61 | $4.61 | 2,858,300 |
| 2024-09-02 | $4.64 | $4.71 | $4.62 | $4.62 | $4.62 | 4,920,400 |
| 2024-08-30 | $4.54 | $4.70 | $4.54 | $4.64 | $4.64 | 4,703,580 |
| 2024-08-29 | $4.49 | $4.58 | $4.46 | $4.57 | $4.57 | 3,244,400 |
| 2024-08-28 | $4.45 | $4.52 | $4.37 | $4.49 | $4.49 | 3,224,340 |
| 2024-08-27 | $4.44 | $4.51 | $4.42 | $4.43 | $4.43 | 2,898,300 |
| 2024-08-26 | $4.40 | $4.48 | $4.38 | $4.45 | $4.45 | 2,616,100 |
| 2024-08-23 | $4.54 | $4.54 | $4.39 | $4.40 | $4.40 | 4,464,700 |
| 2024-08-22 | $4.60 | $4.60 | $4.53 | $4.53 | $4.53 | 2,989,900 |
| 2024-08-21 | $4.61 | $4.64 | $4.55 | $4.56 | $4.56 | 2,616,200 |
| 2024-08-20 | $4.79 | $4.80 | $4.60 | $4.60 | $4.60 | 4,521,300 |
| 2024-08-19 | $4.75 | $4.79 | $4.72 | $4.74 | $4.74 | 4,385,600 |
| 2024-08-16 | $4.73 | $4.77 | $4.65 | $4.75 | $4.75 | 5,333,000 |
| 2024-08-15 | $4.66 | $4.73 | $4.63 | $4.70 | $4.70 | 4,701,700 |
| 2024-08-14 | $4.70 | $4.74 | $4.64 | $4.65 | $4.65 | 3,404,700 |
| 2024-08-13 | $4.70 | $4.72 | $4.64 | $4.70 | $4.70 | 4,061,200 |
| 2024-08-12 | $4.60 | $4.83 | $4.56 | $4.71 | $4.71 | 7,928,900 |
| 2024-08-09 | $5.01 | $5.12 | $4.67 | $4.69 | $4.69 | 13,994,300 |
| 2024-08-08 | $4.75 | $4.85 | $4.71 | $4.82 | $4.82 | 5,699,000 |
| 2024-08-07 | $4.81 | $4.81 | $4.68 | $4.77 | $4.77 | 4,313,700 |
| 2024-08-06 | $4.65 | $4.76 | $4.62 | $4.75 | $4.75 | 5,758,200 |
| 2024-08-05 | $4.77 | $4.80 | $4.59 | $4.61 | $4.61 | 7,629,330 |
| 2024-08-02 | $4.70 | $4.82 | $4.65 | $4.77 | $4.77 | 5,974,780 |
| 2024-08-01 | $4.68 | $4.76 | $4.67 | $4.71 | $4.71 | 4,146,000 |
| 2024-07-31 | $4.53 | $4.70 | $4.51 | $4.69 | $4.69 | 5,268,500 |
| 2024-07-30 | $4.49 | $4.55 | $4.47 | $4.54 | $4.54 | 2,287,680 |
| 2024-07-29 | $4.50 | $4.54 | $4.45 | $4.49 | $4.49 | 2,075,300 |
| 2024-07-26 | $4.48 | $4.52 | $4.46 | $4.51 | $4.51 | 2,227,780 |
| 2024-07-25 | $4.44 | $4.49 | $4.37 | $4.46 | $4.46 | 2,887,800 |
| 2024-07-24 | $4.57 | $4.57 | $4.38 | $4.40 | $4.40 | 4,560,100 |
| 2024-07-23 | $4.65 | $4.67 | $4.56 | $4.56 | $4.56 | 2,746,400 |
| 2024-07-22 | $4.65 | $4.68 | $4.62 | $4.65 | $4.65 | 2,210,600 |
| 2024-07-19 | $4.65 | $4.69 | $4.62 | $4.65 | $4.65 | 2,474,100 |
| 2024-07-18 | $4.65 | $4.68 | $4.58 | $4.66 | $4.66 | 2,866,600 |
| 2024-07-17 | $4.70 | $4.72 | $4.64 | $4.66 | $4.66 | 2,003,730 |
| 2024-07-16 | $4.69 | $4.72 | $4.65 | $4.69 | $4.69 | 1,930,930 |
| 2024-07-15 | $4.78 | $4.79 | $4.69 | $4.70 | $4.70 | 2,218,200 |
| 2024-07-12 | $4.75 | $4.84 | $4.75 | $4.78 | $4.78 | 3,328,700 |
| 2024-07-11 | $4.68 | $4.80 | $4.68 | $4.77 | $4.77 | 4,642,100 |
| 2024-07-10 | $4.63 | $4.70 | $4.59 | $4.61 | $4.61 | 2,852,700 |
| 2024-07-09 | $4.65 | $4.68 | $4.48 | $4.68 | $4.68 | 4,849,930 |
| 2024-07-08 | $4.70 | $4.73 | $4.63 | $4.65 | $4.65 | 2,916,000 |
| 2024-07-05 | $4.62 | $4.73 | $4.56 | $4.73 | $4.73 | 2,637,000 |
| 2024-07-04 | $4.73 | $4.75 | $4.61 | $4.63 | $4.63 | 3,747,800 |
| 2024-07-03 | $4.78 | $4.83 | $4.73 | $4.74 | $4.74 | 3,269,600 |
| 2024-07-02 | $4.77 | $4.85 | $4.74 | $4.82 | $4.82 | 3,684,500 |
| 2024-07-01 | $4.74 | $4.79 | $4.68 | $4.77 | $4.77 | 3,178,900 |
| 2024-06-28 | $4.66 | $4.77 | $4.66 | $4.71 | $4.71 | 3,587,400 |
| 2024-06-27 | $4.77 | $4.78 | $4.66 | $4.67 | $4.67 | 4,673,400 |
| 2024-06-26 | $4.68 | $4.81 | $4.65 | $4.80 | $4.80 | 5,000,600 |
| 2024-06-25 | $4.74 | $4.80 | $4.64 | $4.70 | $4.70 | 5,919,530 |
| 2024-06-24 | $5.07 | $5.08 | $4.74 | $4.75 | $4.75 | 10,434,990 |
| 2024-06-21 | $5.14 | $5.17 | $5.03 | $5.12 | $5.12 | 8,711,900 |
| 2024-06-20 | $4.95 | $5.18 | $4.93 | $5.17 | $5.17 | 14,150,390 |
| 2024-06-19 | $4.97 | $5.00 | $4.91 | $4.98 | $4.98 | 3,862,400 |
| 2024-06-18 | $4.89 | $4.99 | $4.89 | $4.97 | $4.97 | 4,589,900 |
| 2024-06-17 | $4.84 | $4.93 | $4.76 | $4.93 | $4.93 | 3,678,500 |
| 2024-06-14 | $4.83 | $4.95 | $4.80 | $4.88 | $4.88 | 4,206,000 |
| 2024-06-13 | $4.91 | $4.91 | $4.78 | $4.79 | $4.79 | 6,143,900 |
| 2024-06-12 | $4.91 | $4.96 | $4.88 | $4.91 | $4.91 | 5,974,100 |
| 2024-06-11 | $4.86 | $4.94 | $4.81 | $4.91 | $4.91 | 4,944,300 |
| 2024-06-07 | $4.70 | $4.96 | $4.70 | $4.95 | $4.95 | 9,418,300 |
| 2024-06-06 | $4.82 | $4.88 | $4.63 | $4.67 | $4.67 | 7,707,830 |
| 2024-06-05 | $4.88 | $4.91 | $4.82 | $4.84 | $4.84 | 3,735,600 |
| 2024-06-04 | $4.90 | $4.91 | $4.82 | $4.88 | $4.88 | 5,879,400 |
| 2024-06-03 | $5.06 | $5.07 | $4.89 | $4.94 | $4.94 | 8,211,900 |
| 2024-05-31 | $5.03 | $5.12 | $5.00 | $5.08 | $5.08 | 5,978,600 |
| 2024-05-30 | $5.06 | $5.14 | $5.02 | $5.02 | $5.02 | 5,693,100 |
| 2024-05-29 | $5.06 | $5.12 | $5.04 | $5.08 | $5.08 | 5,414,300 |
| 2024-05-28 | $5.13 | $5.13 | $5.06 | $5.06 | $5.06 | 5,584,300 |
| 2024-05-27 | $5.13 | $5.15 | $5.01 | $5.13 | $5.13 | 9,521,500 |
| 2024-05-24 | $5.15 | $5.22 | $5.09 | $5.12 | $5.12 | 9,850,400 |
| 2024-05-23 | $5.32 | $5.34 | $5.12 | $5.16 | $5.16 | 20,911,400 |
| 2024-05-22 | $5.46 | $5.60 | $5.38 | $5.40 | $5.40 | 24,448,880 |
| 2024-05-21 | $5.41 | $5.42 | $5.27 | $5.31 | $5.31 | 13,781,100 |
| 2024-05-20 | $5.36 | $5.49 | $5.33 | $5.43 | $5.43 | 17,038,500 |
| 2024-05-17 | $5.36 | $5.40 | $5.26 | $5.35 | $5.35 | 14,598,100 |
| 2024-05-16 | $5.38 | $5.44 | $5.33 | $5.37 | $5.37 | 17,284,660 |
| 2024-05-15 | $5.40 | $5.54 | $5.29 | $5.41 | $5.41 | 26,767,410 |
| 2024-05-14 | $5.44 | $5.57 | $5.37 | $5.44 | $5.44 | 32,118,430 |
| 2024-05-13 | $5.93 | $5.97 | $5.46 | $5.58 | $5.58 | 71,460,770 |
| 2024-05-10 | $5.66 | $6.73 | $5.64 | $6.25 | $6.25 | 95,763,380 |
| 2024-05-09 | $5.69 | $5.74 | $5.58 | $5.61 | $5.61 | 23,591,200 |
| 2024-05-08 | $5.58 | $5.95 | $5.54 | $5.77 | $5.77 | 38,036,800 |
| 2024-05-07 | $5.72 | $5.73 | $5.48 | $5.54 | $5.54 | 31,765,080 |
| 2024-05-06 | $5.33 | $5.93 | $5.24 | $5.73 | $5.73 | 41,078,990 |
| 2024-04-30 | $5.10 | $5.30 | $5.05 | $5.24 | $5.24 | 17,897,880 |
| 2024-04-29 | $4.88 | $5.09 | $4.88 | $5.08 | $5.08 | 11,549,780 |
| 2024-04-26 | $4.84 | $4.92 | $4.81 | $4.90 | $4.90 | 6,509,830 |
| 2024-04-25 | $4.81 | $4.88 | $4.78 | $4.86 | $4.86 | 5,175,600 |
| 2024-04-24 | $4.80 | $4.84 | $4.73 | $4.83 | $4.83 | 7,038,880 |
| 2024-04-23 | $4.75 | $4.91 | $4.74 | $4.88 | $4.88 | 5,575,000 |
| 2024-04-22 | $4.70 | $4.77 | $4.64 | $4.75 | $4.75 | 3,938,230 |
| 2024-04-19 | $4.77 | $4.80 | $4.71 | $4.73 | $4.73 | 3,922,830 |
| 2024-04-18 | $4.81 | $4.84 | $4.73 | $4.77 | $4.77 | 5,224,900 |
| 2024-04-17 | $4.65 | $4.88 | $4.63 | $4.80 | $4.80 | 7,964,030 |
| 2024-04-16 | $4.86 | $4.90 | $4.59 | $4.59 | $4.59 | 8,599,530 |
| 2024-04-15 | $5.07 | $5.18 | $4.75 | $4.86 | $4.86 | 11,074,920 |
| 2024-04-12 | $5.16 | $5.19 | $5.07 | $5.10 | $5.10 | 6,059,200 |
| 2024-04-11 | $5.12 | $5.19 | $5.03 | $5.15 | $5.15 | 5,196,400 |
| 2024-04-10 | $5.18 | $5.25 | $5.10 | $5.16 | $5.16 | 6,978,200 |
| 2024-04-09 | $5.06 | $5.25 | $5.06 | $5.23 | $5.23 | 7,900,040 |
| 2024-04-08 | $5.27 | $5.27 | $5.07 | $5.07 | $5.07 | 9,917,950 |
| 2024-04-03 | $5.24 | $5.34 | $5.22 | $5.30 | $5.30 | 10,488,400 |
| 2024-04-02 | $5.26 | $5.28 | $5.21 | $5.24 | $5.24 | 7,794,280 |
| 2024-04-01 | $5.17 | $5.26 | $5.13 | $5.26 | $5.26 | 12,011,200 |
| 2024-03-29 | $5.14 | $5.17 | $5.07 | $5.14 | $5.14 | 8,899,800 |
| 2024-03-28 | $5.03 | $5.16 | $4.90 | $5.16 | $5.16 | 14,456,300 |
| 2024-03-27 | $5.09 | $5.43 | $5.06 | $5.13 | $5.13 | 17,918,800 |
| 2024-03-26 | $5.05 | $5.10 | $4.97 | $5.09 | $5.09 | 6,939,980 |
| 2024-03-25 | $5.05 | $5.14 | $5.01 | $5.01 | $5.01 | 7,653,000 |
| 2024-03-22 | $5.17 | $5.21 | $5.08 | $5.10 | $5.10 | 9,884,780 |
| 2024-03-21 | $5.23 | $5.25 | $5.13 | $5.21 | $5.21 | 10,114,700 |
| 2024-03-20 | $5.14 | $5.25 | $5.14 | $5.23 | $5.23 | 10,327,920 |
| 2024-03-19 | $5.21 | $5.22 | $5.16 | $5.16 | $5.16 | 9,466,900 |
| 2024-03-18 | $5.15 | $5.21 | $5.10 | $5.20 | $5.20 | 12,084,740 |
| 2024-03-15 | $5.05 | $5.14 | $5.04 | $5.13 | $5.13 | 9,735,280 |
| 2024-03-14 | $5.18 | $5.28 | $5.06 | $5.11 | $5.11 | 13,407,900 |
| 2024-03-13 | $5.18 | $5.21 | $5.12 | $5.16 | $5.16 | 11,628,800 |
| 2024-03-12 | $5.09 | $5.25 | $5.07 | $5.24 | $5.24 | 18,458,300 |
| 2024-03-11 | $5.08 | $5.09 | $5.03 | $5.09 | $5.09 | 10,371,920 |
| 2024-03-08 | $5.00 | $5.12 | $4.99 | $5.04 | $5.04 | 11,629,100 |
| 2024-03-07 | $5.15 | $5.17 | $5.02 | $5.02 | $5.02 | 15,437,650 |
| 2024-03-06 | $5.09 | $5.16 | $5.04 | $5.15 | $5.15 | 14,373,400 |
| 2024-03-05 | $5.26 | $5.27 | $5.06 | $5.10 | $5.10 | 26,326,400 |
| 2024-03-04 | $5.36 | $5.49 | $5.31 | $5.33 | $5.33 | 27,239,800 |
| 2024-03-01 | $5.71 | $5.79 | $5.45 | $5.50 | $5.50 | 45,001,800 |
| 2024-02-29 | $5.60 | $6.05 | $5.31 | $5.92 | $5.92 | 75,622,430 |
| 2024-02-28 | $5.88 | $6.01 | $5.50 | $6.01 | $6.01 | 70,983,780 |
| 2024-02-27 | $4.91 | $5.01 | $4.81 | $5.01 | $5.01 | 5,611,720 |
| 2024-02-26 | $4.86 | $5.07 | $4.82 | $4.91 | $4.91 | 8,598,200 |
| 2024-02-23 | $4.64 | $4.86 | $4.64 | $4.86 | $4.86 | 9,013,820 |
| 2024-02-22 | $4.57 | $4.65 | $4.51 | $4.63 | $4.63 | 7,270,500 |
| 2024-02-21 | $4.46 | $4.66 | $4.40 | $4.51 | $4.51 | 8,878,590 |
| 2024-02-20 | $4.37 | $4.49 | $4.29 | $4.46 | $4.46 | 6,718,200 |
| 2024-02-19 | $4.32 | $4.51 | $4.32 | $4.41 | $4.41 | 14,341,990 |
| 2024-02-08 | $3.81 | $4.30 | $3.72 | $4.30 | $4.30 | 17,817,340 |
| 2024-02-07 | $4.03 | $4.10 | $3.76 | $3.84 | $3.84 | 16,469,460 |
| 2024-02-06 | $3.81 | $4.17 | $3.63 | $4.03 | $4.03 | 15,172,590 |
| 2024-02-05 | $4.41 | $4.41 | $3.77 | $3.91 | $3.91 | 15,655,920 |
| 2024-02-02 | $4.77 | $4.84 | $4.29 | $4.44 | $4.44 | 9,652,770 |
| 2024-02-01 | $4.82 | $4.90 | $4.69 | $4.76 | $4.76 | 7,368,000 |
| 2024-01-31 | $5.08 | $5.18 | $4.85 | $4.87 | $4.87 | 8,501,900 |
| 2024-01-30 | $5.27 | $5.33 | $5.13 | $5.14 | $5.14 | 4,185,400 |
| 2024-01-29 | $5.52 | $5.55 | $5.32 | $5.33 | $5.33 | 4,914,900 |
| 2024-01-26 | $5.50 | $5.61 | $5.48 | $5.52 | $5.52 | 5,204,650 |
| 2024-01-25 | $5.36 | $5.49 | $5.26 | $5.47 | $5.47 | 6,535,690 |
| 2024-01-24 | $5.33 | $5.43 | $5.10 | $5.33 | $5.33 | 7,200,480 |
| 2024-01-23 | $5.26 | $5.30 | $5.13 | $5.26 | $5.26 | 7,907,320 |
| 2024-01-22 | $5.61 | $5.65 | $5.25 | $5.27 | $5.27 | 7,367,170 |
| 2024-01-19 | $5.70 | $5.75 | $5.63 | $5.65 | $5.65 | 5,166,270 |
| 2024-01-18 | $5.82 | $5.85 | $5.54 | $5.70 | $5.70 | 9,154,300 |
| 2024-01-17 | $5.99 | $6.00 | $5.84 | $5.84 | $5.84 | 4,455,200 |
| 2024-01-16 | $6.01 | $6.07 | $5.91 | $5.99 | $5.99 | 5,070,330 |
| 2024-01-15 | $6.06 | $6.09 | $5.98 | $6.03 | $6.03 | 4,241,700 |
| 2024-01-12 | $6.14 | $6.17 | $6.03 | $6.05 | $6.05 | 4,046,000 |
| 2024-01-11 | $6.07 | $6.15 | $6.07 | $6.14 | $6.14 | 4,722,090 |
| 2024-01-10 | $6.09 | $6.18 | $6.04 | $6.06 | $6.06 | 3,265,290 |
| 2024-01-09 | $6.06 | $6.15 | $6.02 | $6.11 | $6.11 | 4,364,600 |
| 2024-01-08 | $6.19 | $6.19 | $6.06 | $6.06 | $6.06 | 4,120,300 |
| 2024-01-05 | $6.26 | $6.31 | $6.16 | $6.19 | $6.19 | 4,361,100 |
| 2024-01-04 | $6.31 | $6.31 | $6.21 | $6.27 | $6.27 | 4,806,000 |
| 2024-01-03 | $6.30 | $6.40 | $6.24 | $6.30 | $6.30 | 5,620,800 |
| 2024-01-02 | $6.23 | $6.32 | $6.19 | $6.28 | $6.28 | 5,795,690 |
| 2024-01-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2023-12-29 | $6.09 | $6.23 | $6.09 | $6.23 | $6.23 | 5,093,400 |
| 2023-12-28 | $6.02 | $6.17 | $5.99 | $6.10 | $6.10 | 5,582,070 |
| 2023-12-27 | $5.97 | $6.06 | $5.92 | $6.05 | $6.05 | 5,020,000 |
| 2023-12-26 | $5.99 | $6.02 | $5.92 | $5.94 | $5.94 | 4,501,100 |
| 2023-12-25 | $6.00 | $6.04 | $5.95 | $5.98 | $5.98 | 5,054,700 |
| 2023-12-22 | $6.11 | $6.12 | $6.00 | $6.02 | $6.02 | 4,462,900 |
| 2023-12-21 | $6.08 | $6.12 | $5.97 | $6.10 | $6.10 | 4,902,860 |
| 2023-12-20 | $6.09 | $6.16 | $6.06 | $6.06 | $6.06 | 3,733,070 |
| 2023-12-19 | $6.15 | $6.15 | $6.02 | $6.11 | $6.11 | 3,844,800 |
| 2023-12-18 | $6.16 | $6.20 | $6.08 | $6.09 | $6.09 | 4,484,620 |
| 2023-12-15 | $6.20 | $6.23 | $6.15 | $6.16 | $6.16 | 4,318,200 |
| 2023-12-14 | $6.23 | $6.27 | $6.19 | $6.20 | $6.20 | 4,100,700 |
| 2023-12-13 | $6.20 | $6.33 | $6.17 | $6.20 | $6.20 | 5,989,600 |
| 2023-12-12 | $6.21 | $6.24 | $6.13 | $6.19 | $6.19 | 5,158,800 |
| 2023-12-11 | $6.20 | $6.25 | $6.14 | $6.20 | $6.20 | 5,953,600 |
| 2023-12-08 | $6.40 | $6.40 | $6.22 | $6.22 | $6.22 | 5,727,000 |
| 2023-12-07 | $6.45 | $6.49 | $6.34 | $6.37 | $6.37 | 5,455,800 |
| 2023-12-06 | $6.45 | $6.50 | $6.41 | $6.43 | $6.43 | 3,588,620 |
| 2023-12-05 | $6.51 | $6.56 | $6.41 | $6.43 | $6.43 | 4,478,400 |
| 2023-12-04 | $6.57 | $6.57 | $6.48 | $6.51 | $6.51 | 5,086,500 |
| 2023-12-01 | $6.56 | $6.60 | $6.53 | $6.57 | $6.57 | 3,767,500 |
| 2023-11-30 | $6.58 | $6.64 | $6.49 | $6.57 | $6.57 | 4,177,790 |
| 2023-11-29 | $6.64 | $6.66 | $6.57 | $6.58 | $6.58 | 3,741,070 |
| 2023-11-28 | $6.57 | $6.66 | $6.51 | $6.65 | $6.65 | 6,257,480 |
| 2023-11-27 | $6.72 | $6.72 | $6.55 | $6.57 | $6.57 | 6,935,110 |
| 2023-11-24 | $6.66 | $6.70 | $6.62 | $6.68 | $6.68 | 7,365,010 |
| 2023-11-23 | $6.59 | $6.66 | $6.57 | $6.65 | $6.65 | 4,131,000 |
| 2023-11-22 | $6.62 | $6.68 | $6.54 | $6.60 | $6.60 | 5,733,410 |
| 2023-11-21 | $6.65 | $6.66 | $6.60 | $6.62 | $6.62 | 4,399,400 |
| 2023-11-20 | $6.66 | $6.66 | $6.59 | $6.63 | $6.63 | 3,903,500 |
| 2023-11-17 | $6.54 | $6.63 | $6.53 | $6.62 | $6.62 | 3,649,220 |
| 2023-11-16 | $6.65 | $6.66 | $6.56 | $6.56 | $6.56 | 3,688,500 |
| 2023-11-15 | $6.66 | $6.72 | $6.60 | $6.65 | $6.65 | 6,544,100 |
| 2023-11-14 | $6.58 | $6.77 | $6.57 | $6.63 | $6.63 | 8,839,400 |
| 2023-11-13 | $6.55 | $6.56 | $6.45 | $6.53 | $6.53 | 4,205,600 |
| 2023-11-10 | $6.43 | $6.58 | $6.40 | $6.52 | $6.52 | 5,469,400 |
| 2023-11-09 | $6.58 | $6.61 | $6.45 | $6.47 | $6.47 | 5,017,390 |
| 2023-11-08 | $6.56 | $6.60 | $6.50 | $6.55 | $6.55 | 5,041,100 |
| 2023-11-07 | $6.60 | $6.65 | $6.52 | $6.54 | $6.54 | 7,649,280 |
| 2023-11-06 | $6.47 | $6.67 | $6.45 | $6.58 | $6.58 | 8,308,520 |
| 2023-11-03 | $6.49 | $6.59 | $6.47 | $6.47 | $6.47 | 8,290,820 |
| 2023-11-02 | $6.66 | $6.69 | $6.51 | $6.54 | $6.54 | 10,008,700 |
| 2023-11-01 | $6.51 | $6.71 | $6.43 | $6.68 | $6.68 | 18,158,920 |
| 2023-10-31 | $6.38 | $6.56 | $6.34 | $6.52 | $6.52 | 13,910,600 |
| 2023-10-30 | $6.24 | $6.41 | $6.21 | $6.38 | $6.38 | 7,465,500 |
| 2023-10-27 | $6.08 | $6.27 | $6.01 | $6.23 | $6.23 | 5,233,810 |
| 2023-10-26 | $6.00 | $6.10 | $5.93 | $6.09 | $6.09 | 4,055,200 |
| 2023-10-25 | $6.00 | $6.06 | $5.98 | $6.02 | $6.02 | 2,989,500 |
| 2023-10-24 | $5.83 | $6.01 | $5.81 | $5.99 | $5.99 | 4,158,930 |
| 2023-10-23 | $5.92 | $6.04 | $5.79 | $5.82 | $5.82 | 4,678,100 |
| 2023-10-20 | $6.00 | $6.05 | $5.97 | $5.98 | $5.98 | 3,750,670 |
| 2023-10-19 | $6.05 | $6.14 | $5.99 | $6.04 | $6.04 | 4,038,850 |
| 2023-10-18 | $6.25 | $6.26 | $6.10 | $6.13 | $6.13 | 4,788,190 |
| 2023-10-17 | $6.30 | $6.36 | $6.23 | $6.29 | $6.29 | 4,961,800 |
| 2023-10-16 | $6.43 | $6.48 | $6.32 | $6.36 | $6.36 | 4,664,300 |
| 2023-10-13 | $6.34 | $6.46 | $6.33 | $6.43 | $6.43 | 6,227,990 |
| 2023-10-12 | $6.28 | $6.43 | $6.28 | $6.40 | $6.40 | 7,430,190 |
| 2023-10-11 | $6.22 | $6.35 | $6.22 | $6.28 | $6.28 | 4,261,100 |
| 2023-10-10 | $6.28 | $6.32 | $6.21 | $6.22 | $6.22 | 3,850,900 |
| 2023-10-09 | $6.35 | $6.35 | $6.22 | $6.26 | $6.26 | 4,079,400 |
| 2023-09-28 | $6.32 | $6.36 | $6.28 | $6.31 | $6.31 | 4,047,760 |
| 2023-09-27 | $6.21 | $6.33 | $6.20 | $6.31 | $6.31 | 4,376,900 |
| 2023-09-26 | $6.30 | $6.30 | $6.22 | $6.23 | $6.23 | 3,090,100 |
| 2023-09-25 | $6.27 | $6.34 | $6.24 | $6.32 | $6.32 | 3,687,400 |
| 2023-09-22 | $6.19 | $6.28 | $6.16 | $6.28 | $6.28 | 3,820,600 |
| 2023-09-21 | $6.37 | $6.38 | $6.20 | $6.21 | $6.21 | 4,142,610 |
| 2023-09-20 | $6.24 | $6.36 | $6.24 | $6.28 | $6.28 | 3,104,800 |
| 2023-09-19 | $6.32 | $6.38 | $6.29 | $6.32 | $6.32 | 4,704,180 |
| 2023-09-18 | $6.33 | $6.38 | $6.27 | $6.35 | $6.35 | 5,612,100 |
| 2023-09-15 | $6.26 | $6.37 | $6.23 | $6.33 | $6.33 | 6,070,500 |
| 2023-09-14 | $6.24 | $6.25 | $6.18 | $6.22 | $6.22 | 3,761,900 |
| 2023-09-13 | $6.35 | $6.35 | $6.20 | $6.22 | $6.22 | 4,312,500 |
| 2023-09-12 | $6.28 | $6.37 | $6.22 | $6.34 | $6.34 | 6,778,300 |
| 2023-09-11 | $6.15 | $6.27 | $6.09 | $6.25 | $6.25 | 5,526,900 |
| 2023-09-08 | $6.13 | $6.17 | $6.10 | $6.14 | $6.14 | 2,097,500 |
| 2023-09-07 | $6.24 | $6.24 | $6.11 | $6.12 | $6.12 | 3,969,510 |
| 2023-09-06 | $6.24 | $6.27 | $6.19 | $6.22 | $6.22 | 3,904,210 |
| 2023-09-05 | $6.31 | $6.32 | $6.23 | $6.24 | $6.24 | 3,338,800 |
| 2023-09-04 | $6.24 | $6.32 | $6.20 | $6.32 | $6.32 | 4,697,700 |
| 2023-09-01 | $6.22 | $6.23 | $6.15 | $6.21 | $6.21 | 2,889,500 |
| 2023-08-31 | $6.20 | $6.25 | $6.11 | $6.22 | $6.22 | 4,815,300 |
| 2023-08-30 | $6.31 | $6.35 | $6.18 | $6.19 | $6.19 | 7,138,160 |
| 2023-08-29 | $6.34 | $6.35 | $6.22 | $6.33 | $6.33 | 5,837,280 |
| 2023-08-28 | $6.39 | $6.46 | $6.21 | $6.26 | $6.26 | 8,224,900 |
| 2023-08-25 | $6.15 | $6.30 | $6.10 | $6.18 | $6.18 | 5,144,800 |
| 2023-08-24 | $6.14 | $6.20 | $6.02 | $6.15 | $6.15 | 3,515,500 |
| 2023-08-23 | $6.13 | $6.21 | $6.02 | $6.14 | $6.14 | 4,928,420 |
| 2023-08-22 | $6.23 | $6.30 | $5.98 | $6.10 | $6.10 | 7,594,500 |
| 2023-08-21 | $6.19 | $6.33 | $6.16 | $6.23 | $6.23 | 4,246,700 |
| 2023-08-18 | $6.30 | $6.35 | $6.18 | $6.18 | $6.18 | 4,608,100 |
| 2023-08-17 | $6.25 | $6.33 | $6.19 | $6.32 | $6.32 | 3,678,900 |
| 2023-08-16 | $6.27 | $6.39 | $6.25 | $6.27 | $6.27 | 3,328,800 |
| 2023-08-15 | $6.30 | $6.36 | $6.25 | $6.29 | $6.29 | 2,987,800 |
| 2023-08-14 | $6.33 | $6.44 | $6.23 | $6.33 | $6.33 | 4,353,200 |
| 2023-08-11 | $6.38 | $6.49 | $6.36 | $6.37 | $6.37 | 5,536,920 |
| 2023-08-10 | $6.42 | $6.46 | $6.38 | $6.41 | $6.41 | 3,334,800 |
| 2023-08-09 | $6.33 | $6.45 | $6.30 | $6.42 | $6.42 | 5,241,100 |
| 2023-08-08 | $6.30 | $6.37 | $6.26 | $6.36 | $6.36 | 4,292,920 |
| 2023-08-07 | $6.37 | $6.40 | $6.22 | $6.25 | $6.25 | 5,703,560 |
| 2023-08-04 | $6.40 | $6.46 | $6.37 | $6.41 | $6.41 | 6,748,920 |
| 2023-08-03 | $6.30 | $6.60 | $6.30 | $6.48 | $6.48 | 11,755,700 |
| 2023-08-02 | $6.39 | $6.40 | $6.30 | $6.31 | $6.31 | 5,760,880 |
| 2023-08-01 | $6.42 | $6.45 | $6.36 | $6.41 | $6.41 | 4,956,540 |
| 2023-07-31 | $6.45 | $6.49 | $6.38 | $6.39 | $6.39 | 12,006,000 |
| 2023-07-28 | $6.63 | $6.66 | $6.60 | $6.65 | $6.65 | 8,931,900 |
| 2023-07-27 | $6.73 | $6.75 | $6.61 | $6.64 | $6.64 | 7,551,100 |
| 2023-07-26 | $6.66 | $6.70 | $6.64 | $6.68 | $6.68 | 5,204,100 |
| 2023-07-25 | $6.73 | $6.75 | $6.64 | $6.67 | $6.67 | 7,617,000 |
| 2023-07-24 | $6.65 | $6.80 | $6.59 | $6.72 | $6.72 | 7,499,340 |
| 2023-07-21 | $6.62 | $6.69 | $6.61 | $6.65 | $6.65 | 5,432,320 |
| 2023-07-20 | $6.63 | $6.76 | $6.56 | $6.64 | $6.64 | 10,815,580 |
| 2023-07-19 | $6.45 | $6.66 | $6.38 | $6.64 | $6.64 | 13,451,520 |
| 2023-07-18 | $6.30 | $6.45 | $6.29 | $6.41 | $6.41 | 4,934,870 |
| 2023-07-17 | $6.27 | $6.32 | $6.22 | $6.32 | $6.32 | 2,485,820 |
| 2023-07-14 | $6.33 | $6.33 | $6.27 | $6.28 | $6.28 | 1,998,560 |
| 2023-07-13 | $6.30 | $6.33 | $6.26 | $6.30 | $6.30 | 2,790,960 |
| 2023-07-12 | $6.27 | $6.34 | $6.23 | $6.27 | $6.27 | 5,188,620 |
| 2023-07-11 | $6.19 | $6.25 | $6.16 | $6.24 | $6.24 | 2,082,600 |
| 2023-07-10 | $6.20 | $6.24 | $6.13 | $6.18 | $6.18 | 2,432,600 |
| 2023-07-07 | $6.20 | $6.21 | $6.12 | $6.17 | $6.17 | 2,297,500 |
| 2023-07-06 | $6.21 | $6.22 | $6.15 | $6.18 | $6.18 | 2,486,600 |
| 2023-07-05 | $6.22 | $6.27 | $6.19 | $6.23 | $6.23 | 3,065,010 |
| 2023-07-04 | $6.21 | $6.23 | $6.17 | $6.22 | $6.22 | 2,897,600 |
| 2023-07-03 | $6.15 | $6.22 | $6.14 | $6.21 | $6.21 | 3,660,800 |
| 2023-06-30 | $6.06 | $6.18 | $6.05 | $6.16 | $6.16 | 3,539,540 |
| 2023-06-29 | $5.98 | $6.08 | $5.98 | $6.06 | $6.06 | 2,908,520 |
| 2023-06-28 | $6.04 | $6.05 | $5.90 | $6.01 | $6.01 | 2,728,920 |
| 2023-06-27 | $5.94 | $6.07 | $5.90 | $6.04 | $6.04 | 2,843,200 |
| 2023-06-26 | $5.99 | $5.99 | $5.88 | $5.92 | $5.92 | 4,079,200 |
| 2023-06-21 | $6.12 | $6.15 | $5.98 | $5.99 | $5.99 | 5,458,040 |
| 2023-06-20 | $6.21 | $6.22 | $6.13 | $6.14 | $6.14 | 3,044,140 |
| 2023-06-19 | $6.28 | $6.29 | $6.19 | $6.20 | $6.20 | 2,615,040 |
| 2023-06-16 | $6.20 | $6.27 | $6.20 | $6.27 | $6.27 | 2,767,900 |
| 2023-06-15 | $6.21 | $6.24 | $6.14 | $6.23 | $6.23 | 3,363,400 |
| 2023-06-14 | $6.25 | $6.25 | $6.16 | $6.18 | $6.18 | 4,262,800 |
| 2023-06-13 | $6.25 | $6.27 | $6.23 | $6.26 | $6.26 | 2,447,600 |
| 2023-06-12 | $6.28 | $6.28 | $6.20 | $6.27 | $6.27 | 2,755,600 |
| 2023-06-09 | $6.25 | $6.30 | $6.24 | $6.28 | $6.28 | 2,685,580 |
| 2023-06-08 | $6.25 | $6.31 | $6.21 | $6.24 | $6.24 | 3,631,800 |
| 2023-06-07 | $6.32 | $6.34 | $6.26 | $6.26 | $6.26 | 3,101,200 |
| 2023-06-06 | $6.52 | $6.52 | $6.32 | $6.32 | $6.32 | 5,096,400 |
| 2023-06-05 | $6.48 | $6.53 | $6.43 | $6.51 | $6.51 | 3,534,100 |
| 2023-06-02 | $6.53 | $6.54 | $6.47 | $6.49 | $6.49 | 3,672,820 |
| 2023-06-01 | $6.56 | $6.59 | $6.49 | $6.52 | $6.52 | 3,197,620 |
| 2023-05-31 | $6.52 | $6.60 | $6.51 | $6.55 | $6.55 | 3,440,800 |
| 2023-05-30 | $6.53 | $6.59 | $6.48 | $6.55 | $6.55 | 2,964,960 |
| 2023-05-29 | $6.47 | $6.61 | $6.45 | $6.56 | $6.56 | 4,335,800 |
| 2023-05-26 | $6.48 | $6.50 | $6.38 | $6.49 | $6.49 | 3,462,900 |
| 2023-05-25 | $6.55 | $6.58 | $6.41 | $6.48 | $6.48 | 4,582,310 |
| 2023-05-24 | $6.54 | $6.59 | $6.41 | $6.55 | $6.55 | 5,099,980 |
| 2023-05-23 | $6.54 | $6.62 | $6.50 | $6.53 | $6.53 | 5,418,400 |
| 2023-05-22 | $6.49 | $6.53 | $6.45 | $6.52 | $6.52 | 4,390,140 |
| 2023-05-19 | $6.42 | $6.49 | $6.34 | $6.46 | $6.46 | 3,827,140 |
| 2023-05-18 | $6.48 | $6.49 | $6.39 | $6.42 | $6.39 | 3,255,290 |
| 2023-05-17 | $6.40 | $6.46 | $6.35 | $6.45 | $6.42 | 3,827,400 |
| 2023-05-16 | $6.44 | $6.44 | $6.35 | $6.40 | $6.37 | 3,180,580 |
| 2023-05-15 | $6.27 | $6.41 | $6.25 | $6.40 | $6.37 | 3,507,100 |
| 2023-05-12 | $6.31 | $6.36 | $6.27 | $6.27 | $6.24 | 2,872,500 |
| 2023-05-11 | $6.34 | $6.38 | $6.31 | $6.35 | $6.32 | 2,910,700 |
| 2023-05-10 | $6.25 | $6.36 | $6.25 | $6.33 | $6.30 | 2,937,190 |
| 2023-05-09 | $6.44 | $6.47 | $6.28 | $6.29 | $6.26 | 5,130,900 |
| 2023-05-08 | $6.45 | $6.49 | $6.40 | $6.47 | $6.44 | 4,379,600 |
| 2023-05-05 | $6.56 | $6.59 | $6.45 | $6.47 | $6.44 | 4,633,300 |
| 2023-05-04 | $6.52 | $6.62 | $6.45 | $6.61 | $6.58 | 6,468,880 |
| 2023-05-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.49 | 0 |
| 2023-05-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.49 | 0 |
| 2023-04-28 | $6.59 | $6.59 | $6.43 | $6.52 | $6.52 | 6,235,800 |
| 2023-04-27 | $6.39 | $6.55 | $6.36 | $6.54 | $6.54 | 6,478,800 |
| 2023-04-26 | $6.24 | $6.44 | $6.22 | $6.39 | $6.39 | 7,214,600 |
| 2023-04-25 | $6.34 | $6.37 | $6.12 | $6.18 | $6.18 | 5,707,600 |
| 2023-04-24 | $6.30 | $6.42 | $6.21 | $6.34 | $6.34 | 4,740,900 |
| 2023-04-21 | $6.41 | $6.51 | $6.27 | $6.31 | $6.31 | 4,999,600 |
| 2023-04-20 | $6.50 | $6.54 | $6.40 | $6.42 | $6.42 | 4,698,600 |
| 2023-04-19 | $6.59 | $6.60 | $6.49 | $6.52 | $6.52 | 4,649,600 |
| 2023-04-18 | $6.70 | $6.73 | $6.57 | $6.59 | $6.59 | 4,766,200 |
| 2023-04-17 | $6.64 | $6.71 | $6.55 | $6.70 | $6.70 | 6,923,920 |
| 2023-04-14 | $6.70 | $6.77 | $6.65 | $6.66 | $6.66 | 5,282,700 |
| 2023-04-13 | $6.63 | $6.72 | $6.57 | $6.70 | $6.70 | 5,379,600 |
| 2023-04-12 | $6.62 | $6.68 | $6.60 | $6.63 | $6.63 | 3,873,700 |
| 2023-04-11 | $6.64 | $6.67 | $6.59 | $6.65 | $6.65 | 3,940,110 |
| 2023-04-10 | $6.80 | $6.80 | $6.62 | $6.64 | $6.64 | 7,706,200 |
| 2023-04-07 | $6.74 | $6.81 | $6.72 | $6.80 | $6.80 | 7,445,800 |
| 2023-04-06 | $6.59 | $6.79 | $6.59 | $6.74 | $6.74 | 7,850,800 |
| 2023-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2023-04-04 | $6.69 | $6.69 | $6.60 | $6.64 | $6.64 | 5,027,700 |
| 2023-04-03 | $6.66 | $6.72 | $6.64 | $6.69 | $6.69 | 5,233,000 |
| 2023-03-31 | $6.52 | $6.68 | $6.52 | $6.67 | $6.67 | 6,214,900 |
| 2023-03-30 | $6.69 | $6.72 | $6.53 | $6.55 | $6.55 | 8,135,100 |
| 2023-03-29 | $6.58 | $6.68 | $6.49 | $6.67 | $6.67 | 9,821,500 |
| 2023-03-28 | $6.75 | $6.75 | $6.58 | $6.59 | $6.59 | 6,629,200 |
| 2023-03-27 | $6.67 | $6.72 | $6.63 | $6.70 | $6.70 | 5,007,400 |
| 2023-03-24 | $6.72 | $6.76 | $6.62 | $6.66 | $6.66 | 7,010,100 |
| 2023-03-23 | $6.79 | $6.80 | $6.65 | $6.73 | $6.73 | 11,378,240 |
| 2023-03-22 | $6.91 | $7.00 | $6.78 | $6.81 | $6.81 | 12,789,330 |
| 2023-03-21 | $6.81 | $6.87 | $6.77 | $6.87 | $6.87 | 7,366,000 |
| 2023-03-20 | $6.87 | $6.94 | $6.75 | $6.79 | $6.79 | 7,662,300 |
| 2023-03-17 | $7.02 | $7.10 | $6.88 | $6.91 | $6.91 | 7,626,980 |
| 2023-03-16 | $7.09 | $7.14 | $6.97 | $7.00 | $7.00 | 5,693,740 |
| 2023-03-15 | $7.09 | $7.20 | $7.09 | $7.13 | $7.13 | 5,891,000 |
| 2023-03-14 | $7.04 | $7.13 | $6.92 | $7.07 | $7.07 | 6,532,600 |
| 2023-03-13 | $7.09 | $7.13 | $6.87 | $7.04 | $7.04 | 8,409,610 |
| 2023-03-10 | $7.12 | $7.17 | $7.05 | $7.14 | $7.14 | 6,029,920 |
| 2023-03-09 | $7.17 | $7.19 | $7.13 | $7.17 | $7.17 | 3,822,800 |
| 2023-03-08 | $7.11 | $7.17 | $7.09 | $7.16 | $7.16 | 5,297,160 |
| 2023-03-07 | $7.33 | $7.35 | $7.10 | $7.11 | $7.11 | 8,302,630 |
| 2023-03-06 | $7.33 | $7.35 | $7.27 | $7.33 | $7.33 | 3,811,700 |
| 2023-03-03 | $7.37 | $7.40 | $7.28 | $7.31 | $7.31 | 5,373,900 |
| 2023-03-02 | $7.42 | $7.44 | $7.32 | $7.34 | $7.34 | 8,772,600 |
| 2023-03-01 | $7.49 | $7.50 | $7.37 | $7.46 | $7.46 | 6,567,400 |
| 2023-02-28 | $7.37 | $7.47 | $7.35 | $7.47 | $7.47 | 5,531,800 |
| 2023-02-27 | $7.47 | $7.53 | $7.36 | $7.39 | $7.39 | 7,205,000 |
| 2023-02-24 | $7.58 | $7.58 | $7.43 | $7.47 | $7.47 | 10,214,460 |
| 2023-02-23 | $7.47 | $7.61 | $7.47 | $7.57 | $7.57 | 13,186,720 |
| 2023-02-22 | $7.47 | $7.56 | $7.42 | $7.51 | $7.51 | 7,936,400 |
| 2023-02-21 | $7.44 | $7.51 | $7.41 | $7.49 | $7.49 | 6,957,500 |
| 2023-02-20 | $7.45 | $7.49 | $7.28 | $7.46 | $7.46 | 9,293,700 |
| 2023-02-17 | $7.31 | $7.53 | $7.29 | $7.42 | $7.42 | 12,588,200 |
| 2023-02-16 | $7.47 | $7.58 | $7.25 | $7.32 | $7.32 | 11,613,140 |
| 2023-02-15 | $7.50 | $7.54 | $7.45 | $7.50 | $7.50 | 8,208,040 |
| 2023-02-14 | $7.52 | $7.53 | $7.43 | $7.49 | $7.49 | 6,671,080 |
| 2023-02-13 | $7.37 | $7.50 | $7.35 | $7.48 | $7.48 | 9,923,700 |
| 2023-02-10 | $7.40 | $7.44 | $7.31 | $7.37 | $7.37 | 8,215,500 |
| 2023-02-09 | $7.21 | $7.42 | $7.17 | $7.40 | $7.40 | 12,100,800 |
| 2023-02-08 | $7.28 | $7.30 | $7.20 | $7.21 | $7.21 | 6,702,500 |
| 2023-02-07 | $7.26 | $7.30 | $7.20 | $7.27 | $7.27 | 6,749,000 |
| 2023-02-06 | $7.32 | $7.37 | $7.23 | $7.24 | $7.24 | 7,594,450 |
| 2023-02-03 | $7.54 | $7.54 | $7.31 | $7.38 | $7.38 | 8,893,000 |
| 2023-02-02 | $7.44 | $7.54 | $7.39 | $7.50 | $7.50 | 11,550,890 |
| 2023-02-01 | $7.33 | $7.43 | $7.28 | $7.43 | $7.43 | 10,260,520 |
| 2023-01-31 | $7.30 | $7.33 | $7.25 | $7.33 | $7.33 | 8,344,900 |
| 2023-01-30 | $7.31 | $7.39 | $7.29 | $7.35 | $7.35 | 9,685,950 |
| 2023-01-20 | $7.22 | $7.34 | $7.21 | $7.29 | $7.29 | 7,540,100 |
| 2023-01-19 | $7.19 | $7.23 | $7.13 | $7.19 | $7.19 | 8,317,230 |
| 2023-01-18 | $7.23 | $7.25 | $7.18 | $7.19 | $7.19 | 5,572,130 |
| 2023-01-17 | $7.33 | $7.38 | $7.18 | $7.20 | $7.20 | 7,077,240 |
| 2023-01-16 | $7.29 | $7.37 | $7.24 | $7.32 | $7.32 | 7,588,700 |
| 2023-01-13 | $7.22 | $7.35 | $7.19 | $7.24 | $7.24 | 6,200,880 |
| 2023-01-12 | $7.25 | $7.37 | $7.19 | $7.24 | $7.24 | 7,866,480 |
| 2023-01-11 | $7.46 | $7.51 | $7.20 | $7.20 | $7.20 | 15,630,910 |
| 2023-01-10 | $7.48 | $7.70 | $7.44 | $7.55 | $7.55 | 12,874,520 |
| 2023-01-09 | $7.53 | $7.55 | $7.42 | $7.48 | $7.48 | 6,672,910 |
| 2023-01-06 | $7.63 | $7.66 | $7.49 | $7.51 | $7.51 | 7,493,700 |
| 2023-01-05 | $7.63 | $7.69 | $7.53 | $7.61 | $7.61 | 9,193,100 |
| 2023-01-04 | $7.67 | $7.74 | $7.58 | $7.66 | $7.66 | 12,127,010 |
| 2023-01-03 | $7.50 | $7.72 | $7.45 | $7.67 | $7.67 | 11,750,360 |
| 2023-01-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-12-30 | $7.30 | $7.57 | $7.21 | $7.50 | $7.50 | 12,961,110 |
| 2022-12-29 | $7.21 | $7.48 | $7.21 | $7.27 | $7.27 | 9,085,300 |
| 2022-12-28 | $7.36 | $7.43 | $7.20 | $7.23 | $7.23 | 6,907,770 |
| 2022-12-27 | $7.26 | $7.43 | $7.07 | $7.37 | $7.37 | 10,230,100 |
| 2022-12-26 | $7.38 | $7.42 | $7.21 | $7.24 | $7.24 | 7,439,400 |
| 2022-12-23 | $7.02 | $7.35 | $7.02 | $7.33 | $7.33 | 12,600,050 |
| 2022-12-22 | $7.60 | $7.64 | $7.10 | $7.13 | $7.13 | 18,812,600 |
| 2022-12-21 | $7.61 | $7.86 | $7.51 | $7.61 | $7.61 | 12,875,700 |
| 2022-12-20 | $7.68 | $7.77 | $7.39 | $7.58 | $7.58 | 14,955,610 |
| 2022-12-19 | $8.32 | $8.59 | $7.63 | $7.77 | $7.77 | 32,127,190 |
| 2022-12-16 | $7.55 | $8.38 | $7.44 | $8.33 | $8.33 | 41,356,520 |
| 2022-12-15 | $7.55 | $7.60 | $7.49 | $7.58 | $7.58 | 6,477,690 |
| 2022-12-14 | $7.68 | $7.70 | $7.50 | $7.52 | $7.52 | 9,470,000 |
| 2022-12-13 | $7.83 | $7.89 | $7.62 | $7.70 | $7.70 | 12,985,090 |
| 2022-12-12 | $7.89 | $7.93 | $7.66 | $7.89 | $7.89 | 15,045,090 |
| 2022-12-09 | $7.69 | $7.92 | $7.60 | $7.80 | $7.80 | 13,443,810 |
| 2022-12-08 | $7.73 | $7.84 | $7.60 | $7.73 | $7.73 | 10,255,900 |
| 2022-12-07 | $7.56 | $7.75 | $7.45 | $7.73 | $7.73 | 10,576,080 |
| 2022-12-06 | $7.70 | $7.74 | $7.56 | $7.56 | $7.56 | 10,570,500 |
| 2022-12-05 | $7.76 | $7.92 | $7.70 | $7.73 | $7.73 | 11,209,600 |
| 2022-12-01 | $7.78 | $7.90 | $7.63 | $7.68 | $7.68 | 14,111,940 |
| 2022-11-30 | $8.06 | $8.06 | $7.70 | $7.74 | $7.74 | 11,854,720 |
| 2022-11-29 | $7.60 | $8.05 | $7.60 | $8.02 | $8.02 | 16,437,990 |
| 2022-11-28 | $7.91 | $7.96 | $7.56 | $7.62 | $7.62 | 13,784,100 |
| 2022-11-25 | $7.99 | $8.04 | $7.71 | $7.94 | $7.94 | 11,737,100 |
| 2022-11-24 | $7.94 | $8.08 | $7.86 | $7.99 | $7.99 | 12,806,500 |
| 2022-11-23 | $8.25 | $8.36 | $7.70 | $7.88 | $7.88 | 19,985,110 |
| 2022-11-22 | $8.69 | $8.78 | $8.24 | $8.29 | $8.29 | 17,803,500 |
| 2022-11-21 | $8.75 | $8.91 | $8.57 | $8.67 | $8.67 | 18,141,040 |
| 2022-11-18 | $8.92 | $9.09 | $8.78 | $8.79 | $8.79 | 21,901,770 |
| 2022-11-17 | $8.51 | $9.23 | $8.51 | $8.99 | $8.99 | 33,619,200 |
| 2022-11-16 | $9.00 | $9.10 | $8.62 | $8.64 | $8.64 | 22,637,200 |
| 2022-11-15 | $8.42 | $8.73 | $8.28 | $8.63 | $8.63 | 21,672,940 |
| 2022-11-14 | $8.22 | $8.45 | $8.05 | $8.40 | $8.40 | 13,473,200 |
| 2022-11-11 | $8.30 | $8.50 | $8.20 | $8.21 | $8.21 | 17,404,000 |
| 2022-11-10 | $8.39 | $8.46 | $8.16 | $8.19 | $8.19 | 9,516,400 |
| 2022-11-09 | $8.25 | $8.47 | $8.17 | $8.40 | $8.40 | 10,162,800 |
| 2022-11-08 | $8.25 | $8.26 | $8.08 | $8.22 | $8.22 | 9,546,190 |
| 2022-11-07 | $8.21 | $8.36 | $8.20 | $8.26 | $8.26 | 8,617,100 |
| 2022-11-04 | $8.20 | $8.40 | $8.20 | $8.27 | $8.27 | 9,856,300 |
| 2022-11-03 | $8.20 | $8.32 | $8.13 | $8.28 | $8.28 | 10,306,100 |
| 2022-11-02 | $8.20 | $8.43 | $8.10 | $8.29 | $8.29 | 15,114,650 |
| 2022-11-01 | $8.17 | $8.27 | $8.04 | $8.23 | $8.23 | 12,277,280 |
| 2022-10-31 | $7.99 | $8.22 | $7.91 | $8.11 | $8.11 | 17,839,510 |
| 2022-10-28 | $8.07 | $8.22 | $7.85 | $7.89 | $7.89 | 14,823,150 |
| 2022-10-27 | $7.85 | $8.25 | $7.78 | $8.14 | $8.14 | 20,339,800 |
| 2022-10-26 | $7.68 | $7.99 | $7.53 | $7.82 | $7.82 | 19,636,170 |
| 2022-10-25 | $7.52 | $7.64 | $7.28 | $7.50 | $7.50 | 11,038,500 |
| 2022-10-24 | $7.77 | $7.81 | $7.54 | $7.60 | $7.60 | 11,019,800 |
| 2022-10-21 | $7.75 | $7.90 | $7.72 | $7.77 | $7.77 | 6,676,940 |
| 2022-10-20 | $7.80 | $7.94 | $7.71 | $7.75 | $7.75 | 8,102,400 |
| 2022-10-19 | $7.99 | $8.04 | $7.76 | $7.82 | $7.82 | 9,805,040 |
| 2022-10-18 | $7.94 | $8.06 | $7.80 | $8.01 | $8.01 | 9,209,350 |
| 2022-10-17 | $7.83 | $8.06 | $7.78 | $7.91 | $7.91 | 11,606,600 |
| 2022-10-14 | $7.53 | $7.91 | $7.52 | $7.84 | $7.84 | 13,435,400 |
| 2022-10-13 | $7.36 | $7.59 | $7.35 | $7.50 | $7.50 | 8,690,960 |
| 2022-10-12 | $7.25 | $7.47 | $7.12 | $7.45 | $7.45 | 8,927,400 |
| 2022-10-11 | $7.23 | $7.28 | $7.05 | $7.18 | $7.18 | 8,746,440 |
| 2022-10-10 | $7.56 | $7.59 | $7.17 | $7.22 | $7.22 | 10,554,200 |
| 2022-09-30 | $7.49 | $7.62 | $7.38 | $7.52 | $7.52 | 9,607,600 |
| 2022-09-29 | $7.48 | $7.71 | $7.46 | $7.49 | $7.49 | 11,831,960 |
| 2022-09-28 | $7.67 | $7.83 | $7.36 | $7.36 | $7.36 | 11,722,910 |
| 2022-09-27 | $7.45 | $7.69 | $7.40 | $7.69 | $7.69 | 11,622,400 |
| 2022-09-26 | $7.42 | $7.58 | $7.35 | $7.46 | $7.46 | 10,932,200 |
| 2022-09-23 | $7.79 | $7.81 | $7.40 | $7.45 | $7.45 | 15,481,800 |
| 2022-09-22 | $7.86 | $7.98 | $7.75 | $7.78 | $7.78 | 11,286,890 |
| 2022-09-21 | $8.13 | $8.14 | $7.77 | $7.92 | $7.92 | 14,823,220 |
| 2022-09-20 | $8.20 | $8.28 | $8.06 | $8.11 | $8.11 | 13,199,000 |
| 2022-09-19 | $8.48 | $8.64 | $7.91 | $8.08 | $8.08 | 24,633,330 |
| 2022-09-16 | $8.88 | $9.04 | $8.40 | $8.40 | $8.40 | 22,961,440 |
| 2022-09-15 | $9.17 | $9.37 | $8.89 | $8.93 | $8.93 | 16,672,500 |
| 2022-09-14 | $9.13 | $9.25 | $8.90 | $9.25 | $9.25 | 21,931,740 |
| 2022-09-13 | $9.09 | $9.28 | $8.99 | $9.28 | $9.28 | 18,606,110 |
| 2022-09-12 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2022-09-09 | $9.04 | $9.28 | $8.86 | $9.03 | $9.03 | 19,283,480 |
| 2022-09-08 | $8.84 | $9.39 | $8.75 | $9.00 | $9.00 | 29,386,090 |
| 2022-09-07 | $8.61 | $8.96 | $8.46 | $8.88 | $8.88 | 19,297,260 |
| 2022-09-06 | $8.56 | $8.81 | $8.40 | $8.69 | $8.69 | 13,734,800 |
| 2022-09-05 | $8.72 | $8.79 | $8.41 | $8.56 | $8.56 | 16,290,440 |
| 2022-09-02 | $8.78 | $8.98 | $8.58 | $8.75 | $8.75 | 16,918,520 |
| 2022-09-01 | $8.50 | $8.79 | $8.30 | $8.66 | $8.66 | 19,164,340 |
| 2022-08-31 | $9.00 | $9.00 | $8.38 | $8.46 | $8.46 | 30,815,020 |
| 2022-08-30 | $8.61 | $9.10 | $8.58 | $9.02 | $9.02 | 27,457,850 |
| 2022-08-29 | $8.80 | $9.10 | $8.50 | $8.74 | $8.74 | 35,108,100 |
| 2022-08-26 | $8.25 | $8.85 | $8.21 | $8.66 | $8.66 | 30,241,210 |
| 2022-08-25 | $8.49 | $8.71 | $8.13 | $8.20 | $8.20 | 22,008,070 |
| 2022-08-24 | $8.46 | $8.85 | $8.28 | $8.48 | $8.48 | 27,181,420 |
| 2022-08-23 | $8.15 | $8.53 | $8.06 | $8.44 | $8.44 | 15,573,940 |
| 2022-08-22 | $8.10 | $8.20 | $8.07 | $8.14 | $8.14 | 7,630,430 |
| 2022-08-19 | $8.43 | $8.50 | $8.10 | $8.11 | $8.11 | 15,529,300 |
| 2022-08-18 | $8.28 | $8.53 | $8.06 | $8.43 | $8.43 | 19,138,600 |
| 2022-08-17 | $8.25 | $8.44 | $8.16 | $8.30 | $8.30 | 13,445,110 |
| 2022-08-16 | $8.41 | $8.43 | $8.18 | $8.25 | $8.25 | 12,262,300 |
| 2022-08-15 | $8.42 | $8.47 | $8.30 | $8.40 | $8.40 | 10,874,130 |
| 2022-08-12 | $8.72 | $8.72 | $8.38 | $8.47 | $8.47 | 21,136,600 |
| 2022-08-11 | $8.22 | $8.84 | $8.21 | $8.74 | $8.74 | 24,830,990 |
| 2022-08-10 | $8.31 | $8.41 | $8.15 | $8.18 | $8.18 | 12,940,430 |
| 2022-08-09 | $8.35 | $8.54 | $8.18 | $8.31 | $8.31 | 15,321,530 |
| 2022-08-08 | $8.12 | $8.38 | $8.00 | $8.37 | $8.37 | 13,509,180 |
| 2022-08-05 | $8.28 | $8.30 | $8.04 | $8.14 | $8.14 | 13,818,080 |
| 2022-08-04 | $7.87 | $8.31 | $7.87 | $8.26 | $8.26 | 18,102,140 |
| 2022-08-03 | $8.08 | $8.23 | $7.76 | $7.80 | $7.80 | 18,482,010 |
| 2022-08-02 | $8.41 | $8.48 | $7.96 | $8.03 | $8.03 | 22,089,310 |
| 2022-08-01 | $8.04 | $8.70 | $7.98 | $8.50 | $8.50 | 26,431,120 |
| 2022-07-29 | $8.35 | $8.37 | $8.04 | $8.07 | $8.07 | 18,730,780 |
| 2022-07-28 | $8.26 | $8.42 | $8.23 | $8.33 | $8.33 | 24,004,000 |
| 2022-07-27 | $8.05 | $8.43 | $7.98 | $8.34 | $8.34 | 28,654,370 |
| 2022-07-26 | $7.62 | $8.20 | $7.60 | $8.09 | $8.09 | 32,507,340 |
| 2022-07-25 | $7.52 | $7.75 | $7.50 | $7.69 | $7.69 | 18,076,980 |
| 2022-07-22 | $7.33 | $7.60 | $7.24 | $7.60 | $7.60 | 16,507,980 |
| 2022-07-21 | $7.43 | $7.56 | $7.36 | $7.37 | $7.37 | 11,114,900 |
| 2022-07-20 | $7.25 | $7.57 | $7.22 | $7.47 | $7.47 | 17,669,990 |
| 2022-07-19 | $7.23 | $7.27 | $7.09 | $7.25 | $7.25 | 12,201,360 |
| 2022-07-18 | $7.11 | $7.28 | $7.11 | $7.27 | $7.27 | 10,391,700 |
| 2022-07-15 | $7.52 | $7.52 | $7.10 | $7.11 | $7.11 | 17,962,000 |
| 2022-07-14 | $7.40 | $7.61 | $7.34 | $7.52 | $7.52 | 13,252,700 |
| 2022-07-13 | $7.45 | $7.48 | $7.30 | $7.38 | $7.38 | 11,415,870 |
| 2022-07-12 | $7.75 | $7.79 | $7.43 | $7.45 | $7.45 | 16,312,000 |
| 2022-07-11 | $7.63 | $7.94 | $7.60 | $7.72 | $7.72 | 15,431,260 |
| 2022-07-08 | $7.67 | $7.90 | $7.65 | $7.72 | $7.72 | 14,054,600 |
| 2022-07-07 | $7.75 | $7.78 | $7.55 | $7.69 | $7.69 | 14,826,450 |
| 2022-07-06 | $7.95 | $8.02 | $7.61 | $7.71 | $7.71 | 16,893,820 |
| 2022-07-05 | $8.13 | $8.15 | $7.82 | $7.94 | $7.94 | 22,864,110 |
| 2022-07-04 | $8.06 | $8.40 | $7.96 | $8.22 | $8.22 | 27,858,460 |
| 2022-07-01 | $7.90 | $8.41 | $7.88 | $8.13 | $8.13 | 33,375,080 |
| 2022-06-30 | $7.83 | $7.98 | $7.72 | $7.90 | $7.90 | 23,296,180 |
| 2022-06-29 | $7.44 | $8.08 | $7.35 | $7.86 | $7.86 | 35,516,710 |
| 2022-06-28 | $7.38 | $7.56 | $7.30 | $7.50 | $7.50 | 13,130,420 |
| 2022-06-27 | $7.43 | $7.60 | $7.32 | $7.39 | $7.39 | 14,743,690 |
| 2022-06-24 | $7.47 | $7.54 | $7.37 | $7.43 | $7.43 | 14,310,490 |
| 2022-06-23 | $7.41 | $7.51 | $7.27 | $7.49 | $7.49 | 15,599,870 |
| 2022-06-22 | $7.63 | $7.70 | $7.41 | $7.47 | $7.47 | 16,240,000 |
| 2022-06-21 | $7.72 | $7.90 | $7.57 | $7.67 | $7.67 | 22,227,500 |
| 2022-06-20 | $7.40 | $7.84 | $7.39 | $7.76 | $7.76 | 31,712,150 |
| 2022-06-17 | $7.33 | $7.47 | $7.20 | $7.40 | $7.40 | 26,424,000 |
| 2022-06-16 | $7.26 | $7.59 | $7.26 | $7.40 | $7.40 | 25,771,310 |
| 2022-06-15 | $7.39 | $7.47 | $7.26 | $7.27 | $7.27 | 19,668,940 |
| 2022-06-14 | $7.30 | $7.42 | $7.18 | $7.37 | $7.37 | 23,678,770 |
| 2022-06-13 | $7.18 | $7.45 | $7.13 | $7.37 | $7.37 | 28,477,060 |
| 2022-06-10 | $7.00 | $7.37 | $7.00 | $7.30 | $7.30 | 33,606,970 |
| 2022-06-09 | $7.04 | $7.16 | $6.79 | $7.09 | $7.08 | 28,969,800 |
| 2022-06-08 | $6.90 | $7.10 | $6.80 | $7.07 | $7.06 | 26,592,260 |
| 2022-06-07 | $6.80 | $6.98 | $6.74 | $6.94 | $6.93 | 20,514,650 |
| 2022-06-06 | $6.85 | $6.91 | $6.68 | $6.83 | $6.82 | 19,868,500 |
| 2022-06-02 | $6.95 | $7.00 | $6.75 | $6.87 | $6.86 | 12,323,620 |
| 2022-06-01 | $7.05 | $7.12 | $6.91 | $6.95 | $6.94 | 14,307,160 |
| 2022-05-31 | $6.94 | $7.08 | $6.80 | $7.05 | $7.04 | 17,343,310 |
| 2022-05-30 | $6.74 | $7.05 | $6.72 | $6.97 | $6.96 | 20,561,170 |
| 2022-05-27 | $6.84 | $6.99 | $6.65 | $6.76 | $6.75 | 15,578,530 |
| 2022-05-26 | $6.80 | $6.97 | $6.65 | $6.87 | $6.86 | 18,930,270 |
| 2022-05-25 | $6.62 | $6.79 | $6.61 | $6.75 | $6.74 | 14,899,310 |
| 2022-05-24 | $7.12 | $7.13 | $6.64 | $6.64 | $6.63 | 32,610,320 |
| 2022-05-23 | $7.11 | $7.30 | $7.08 | $7.16 | $7.15 | 20,488,730 |
| 2022-05-20 | $7.05 | $7.23 | $6.99 | $7.14 | $7.13 | 23,798,110 |
| 2022-05-19 | $7.20 | $7.24 | $6.90 | $7.04 | $7.03 | 33,564,560 |
| 2022-05-18 | $7.31 | $7.43 | $7.21 | $7.33 | $7.32 | 26,036,570 |
| 2022-05-17 | $7.95 | $7.98 | $7.21 | $7.31 | $7.30 | 51,126,200 |
| 2022-05-16 | $7.82 | $8.20 | $7.53 | $8.09 | $8.08 | 50,452,560 |
| 2022-05-13 | $8.00 | $8.06 | $7.66 | $7.75 | $7.74 | 43,541,040 |
| 2022-05-12 | $7.60 | $8.30 | $7.53 | $8.10 | $8.09 | 64,329,390 |
| 2022-05-11 | $7.43 | $8.57 | $7.21 | $7.76 | $7.75 | 76,889,850 |
| 2022-05-10 | $7.14 | $7.45 | $6.93 | $7.39 | $7.38 | 50,013,200 |
| 2022-05-09 | $6.80 | $7.26 | $6.76 | $7.22 | $7.21 | 49,622,590 |
| 2022-05-06 | $6.82 | $6.95 | $6.67 | $6.81 | $6.80 | 35,199,310 |
| 2022-05-05 | $6.85 | $7.29 | $6.66 | $7.04 | $7.03 | 52,971,940 |
| 2022-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $7.02 | 0 |
| 2022-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.02 | 0 |
| 2022-04-29 | $6.80 | $7.10 | $6.75 | $7.03 | $7.02 | 49,903,350 |
| 2022-04-28 | $6.66 | $7.22 | $6.43 | $6.98 | $6.97 | 59,232,970 |
| 2022-04-27 | $6.44 | $6.77 | $6.05 | $6.76 | $6.75 | 44,268,010 |
| 2022-04-26 | $6.03 | $7.01 | $6.03 | $6.59 | $6.58 | 54,706,130 |
| 2022-04-25 | $6.74 | $6.74 | $6.00 | $6.04 | $6.03 | 36,445,960 |
| 2022-04-22 | $6.42 | $6.85 | $6.39 | $6.85 | $6.84 | 35,194,100 |
| 2022-04-21 | $6.57 | $6.78 | $6.49 | $6.53 | $6.52 | 24,623,400 |
| 2022-04-20 | $6.40 | $6.77 | $6.40 | $6.65 | $6.64 | 27,995,400 |
| 2022-04-19 | $6.28 | $6.49 | $6.24 | $6.48 | $6.47 | 13,511,000 |
| 2022-04-18 | $6.24 | $6.33 | $5.97 | $6.31 | $6.30 | 11,306,810 |
| 2022-04-15 | $6.43 | $6.46 | $6.23 | $6.25 | $6.24 | 14,627,400 |
| 2022-04-14 | $6.25 | $6.56 | $6.18 | $6.48 | $6.47 | 16,283,900 |
| 2022-04-13 | $6.38 | $6.42 | $6.20 | $6.21 | $6.20 | 10,553,100 |
| 2022-04-12 | $6.15 | $6.45 | $6.15 | $6.44 | $6.43 | 11,996,600 |
| 2022-04-11 | $6.28 | $6.42 | $6.17 | $6.25 | $6.24 | 10,477,800 |
| 2022-04-08 | $6.49 | $6.51 | $6.28 | $6.38 | $6.37 | 13,303,500 |
| 2022-04-07 | $6.75 | $6.75 | $6.45 | $6.50 | $6.49 | 17,313,600 |
| 2022-04-06 | $6.43 | $6.73 | $6.43 | $6.72 | $6.71 | 24,015,200 |
| 2022-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.41 | 0 |
| 2022-04-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.41 | 0 |
| 2022-04-01 | $6.40 | $6.50 | $6.31 | $6.42 | $6.41 | 14,868,200 |
| 2022-03-31 | $6.38 | $6.59 | $6.33 | $6.52 | $6.51 | 21,416,250 |
| 2022-03-30 | $6.34 | $6.48 | $6.31 | $6.41 | $6.40 | 21,673,550 |
| 2022-03-29 | $6.20 | $6.46 | $6.18 | $6.38 | $6.37 | 22,427,080 |
| 2022-03-28 | $6.26 | $6.47 | $6.21 | $6.26 | $6.25 | 22,055,390 |
| 2022-03-25 | $6.60 | $6.62 | $6.31 | $6.31 | $6.30 | 41,835,490 |
| 2022-03-24 | $6.29 | $7.03 | $6.21 | $6.65 | $6.64 | 65,684,640 |
| 2022-03-23 | $5.85 | $5.92 | $5.83 | $5.87 | $5.86 | 4,104,260 |
| 2022-03-22 | $5.95 | $5.99 | $5.85 | $5.87 | $5.86 | 5,487,560 |
| 2022-03-21 | $5.93 | $5.98 | $5.84 | $5.98 | $5.97 | 7,432,100 |
| 2022-03-18 | $5.76 | $5.87 | $5.74 | $5.86 | $5.85 | 6,589,400 |
| 2022-03-17 | $5.60 | $5.89 | $5.60 | $5.76 | $5.75 | 10,524,000 |
| 2022-03-16 | $5.54 | $5.61 | $5.34 | $5.58 | $5.57 | 7,910,810 |
| 2022-03-15 | $5.71 | $5.79 | $5.46 | $5.46 | $5.45 | 9,975,010 |
| 2022-03-14 | $5.82 | $5.93 | $5.70 | $5.71 | $5.70 | 8,346,400 |
| 2022-03-11 | $5.67 | $5.82 | $5.60 | $5.82 | $5.81 | 7,702,900 |
| 2022-03-10 | $5.70 | $5.78 | $5.62 | $5.72 | $5.71 | 7,560,110 |
| 2022-03-09 | $5.78 | $5.86 | $5.35 | $5.57 | $5.56 | 11,654,120 |
| 2022-03-08 | $6.08 | $6.08 | $5.75 | $5.79 | $5.78 | 11,455,800 |
| 2022-03-07 | $6.10 | $6.16 | $6.02 | $6.05 | $6.04 | 8,768,200 |
| 2022-03-04 | $6.20 | $6.23 | $6.08 | $6.12 | $6.11 | 8,447,260 |
| 2022-03-03 | $6.15 | $6.25 | $6.09 | $6.16 | $6.15 | 10,377,500 |
| 2022-03-02 | $6.10 | $6.20 | $6.10 | $6.18 | $6.17 | 6,246,900 |
| 2022-03-01 | $6.11 | $6.19 | $6.08 | $6.14 | $6.13 | 6,251,320 |
| 2022-02-28 | $6.09 | $6.15 | $5.97 | $6.09 | $6.08 | 7,563,000 |
| 2022-02-25 | $6.04 | $6.20 | $6.04 | $6.11 | $6.10 | 8,235,100 |
| 2022-02-24 | $6.16 | $6.23 | $5.93 | $6.02 | $6.01 | 10,421,240 |
| 2022-02-23 | $6.11 | $6.22 | $6.07 | $6.19 | $6.18 | 9,307,960 |
| 2022-02-22 | $6.08 | $6.14 | $6.03 | $6.08 | $6.07 | 8,117,900 |
| 2022-02-21 | $6.04 | $6.13 | $6.00 | $6.12 | $6.11 | 7,805,600 |
| 2022-02-18 | $5.90 | $6.04 | $5.86 | $6.03 | $6.02 | 5,758,210 |
| 2022-02-17 | $6.05 | $6.08 | $5.95 | $5.96 | $5.95 | 7,504,720 |
| 2022-02-16 | $6.03 | $6.07 | $5.99 | $6.03 | $6.02 | 5,072,910 |
| 2022-02-15 | $6.00 | $6.03 | $5.94 | $5.99 | $5.98 | 7,328,530 |
| 2022-02-14 | $5.96 | $6.10 | $5.94 | $5.98 | $5.97 | 7,117,600 |
| 2022-02-11 | $6.08 | $6.13 | $5.94 | $5.96 | $5.95 | 9,891,800 |
| 2022-02-10 | $6.12 | $6.20 | $6.07 | $6.12 | $6.11 | 9,173,110 |
| 2022-02-09 | $6.09 | $6.18 | $6.06 | $6.16 | $6.15 | 9,456,820 |
| 2022-02-08 | $5.94 | $6.08 | $5.90 | $6.07 | $6.06 | 9,775,300 |
| 2022-02-07 | $6.00 | $6.06 | $5.91 | $5.91 | $5.90 | 9,760,900 |
| 2022-02-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.90 | 0 |
| 2022-02-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.90 | 0 |
| 2022-02-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.90 | 0 |
| 2022-02-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.90 | 0 |
| 2022-01-28 | $5.76 | $5.98 | $5.71 | $5.91 | $5.90 | 10,507,100 |
| 2022-01-27 | $5.95 | $5.98 | $5.73 | $5.75 | $5.74 | 11,432,000 |
| 2022-01-26 | $5.90 | $5.98 | $5.84 | $5.89 | $5.88 | 10,446,280 |
| 2022-01-25 | $6.16 | $6.23 | $5.90 | $5.90 | $5.89 | 14,915,100 |
| 2022-01-24 | $6.32 | $6.37 | $6.17 | $6.18 | $6.17 | 10,980,300 |
| 2022-01-21 | $6.47 | $6.54 | $6.29 | $6.30 | $6.29 | 16,219,110 |
| 2022-01-20 | $6.88 | $6.92 | $6.45 | $6.48 | $6.47 | 21,253,720 |
| 2022-01-19 | $6.74 | $6.91 | $6.56 | $6.84 | $6.83 | 20,783,910 |
| 2022-01-18 | $7.17 | $7.18 | $6.64 | $6.75 | $6.74 | 32,104,190 |
| 2022-01-17 | $7.35 | $7.37 | $7.09 | $7.14 | $7.13 | 23,112,100 |
| 2022-01-14 | $7.03 | $7.34 | $6.98 | $7.22 | $7.21 | 31,813,870 |
| 2022-01-13 | $7.26 | $7.28 | $6.99 | $7.05 | $7.04 | 22,396,310 |
| 2022-01-12 | $7.04 | $7.24 | $6.98 | $7.20 | $7.19 | 26,421,610 |
| 2022-01-11 | $6.99 | $7.07 | $6.90 | $6.97 | $6.96 | 18,866,500 |
| 2022-01-10 | $6.75 | $7.06 | $6.73 | $6.95 | $6.94 | 22,610,020 |
| 2022-01-07 | $7.06 | $7.12 | $6.70 | $6.73 | $6.72 | 25,798,510 |
| 2022-01-06 | $7.09 | $7.23 | $6.87 | $7.14 | $7.13 | 30,503,100 |
| 2022-01-05 | $7.05 | $7.10 | $6.82 | $6.99 | $6.98 | 27,370,670 |
| 2022-01-04 | $7.07 | $7.26 | $7.02 | $7.14 | $7.13 | 27,809,980 |
| 2022-01-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.04 | 0 |
| 2021-12-31 | $6.92 | $7.25 | $6.88 | $7.05 | $7.04 | 30,898,350 |
| 2021-12-30 | $6.78 | $7.15 | $6.78 | $6.91 | $6.90 | 32,033,220 |
| 2021-12-29 | $6.92 | $7.29 | $6.83 | $6.88 | $6.87 | 39,640,720 |
| 2021-12-28 | $6.78 | $6.82 | $6.66 | $6.80 | $6.79 | 20,930,230 |
| 2021-12-27 | $6.63 | $6.85 | $6.60 | $6.79 | $6.78 | 25,470,670 |
| 2021-12-24 | $6.52 | $6.88 | $6.47 | $6.67 | $6.66 | 31,021,170 |
| 2021-12-23 | $6.46 | $6.88 | $6.42 | $6.60 | $6.59 | 24,213,500 |
| 2021-12-22 | $6.55 | $6.67 | $6.40 | $6.47 | $6.46 | 22,601,560 |
| 2021-12-21 | $6.25 | $6.34 | $6.21 | $6.34 | $6.33 | 9,675,750 |
| 2021-12-20 | $6.23 | $6.34 | $6.19 | $6.26 | $6.25 | 10,426,960 |
| 2021-12-17 | $6.22 | $6.25 | $6.18 | $6.23 | $6.22 | 6,829,210 |
| 2021-12-16 | $6.24 | $6.28 | $6.18 | $6.21 | $6.20 | 8,197,000 |
| 2021-12-15 | $6.17 | $6.26 | $6.13 | $6.24 | $6.23 | 9,546,780 |
| 2021-12-14 | $6.10 | $6.21 | $6.10 | $6.16 | $6.15 | 6,787,000 |
| 2021-12-13 | $6.11 | $6.16 | $6.09 | $6.10 | $6.09 | 5,550,210 |
| 2021-12-10 | $6.16 | $6.25 | $6.11 | $6.12 | $6.11 | 7,656,610 |
| 2021-12-09 | $6.09 | $6.24 | $6.06 | $6.19 | $6.18 | 9,516,310 |
| 2021-12-08 | $6.09 | $6.09 | $6.00 | $6.07 | $6.06 | 4,898,300 |
| 2021-12-07 | $6.12 | $6.17 | $5.98 | $6.02 | $6.01 | 8,214,000 |
| 2021-12-06 | $6.35 | $6.38 | $6.08 | $6.09 | $6.08 | 10,771,110 |
| 2021-12-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.32 | 9,980,700 |
| 2021-12-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.28 | 11,988,600 |
| 2021-12-01 | $6.33 | $6.44 | $6.26 | $6.42 | $6.41 | 10,374,900 |
| 2021-11-30 | $6.29 | $6.41 | $6.21 | $6.36 | $6.35 | 11,904,780 |
| 2021-11-29 | $6.24 | $6.40 | $6.20 | $6.29 | $6.28 | 9,630,310 |
| 2021-11-26 | $6.48 | $6.48 | $6.24 | $6.26 | $6.25 | 10,709,600 |
| 2021-11-25 | $6.31 | $6.55 | $6.28 | $6.41 | $6.40 | 18,524,830 |
| 2021-11-24 | $6.18 | $6.33 | $6.12 | $6.29 | $6.28 | 11,336,810 |
| 2021-11-23 | $6.10 | $6.25 | $6.10 | $6.19 | $6.18 | 7,535,910 |
| 2021-11-22 | $6.26 | $6.26 | $6.12 | $6.15 | $6.14 | 11,665,260 |
| 2021-11-19 | $6.38 | $6.38 | $6.19 | $6.26 | $6.25 | 11,710,400 |
| 2021-11-18 | $6.29 | $6.40 | $6.26 | $6.35 | $6.34 | 13,795,620 |
| 2021-11-17 | $6.23 | $6.32 | $6.20 | $6.29 | $6.28 | 8,379,800 |
| 2021-11-16 | $6.20 | $6.33 | $6.18 | $6.23 | $6.22 | 10,541,700 |
| 2021-11-15 | $6.13 | $6.23 | $6.08 | $6.22 | $6.21 | 9,108,700 |
| 2021-11-12 | $6.09 | $6.13 | $6.06 | $6.09 | $6.08 | 4,692,400 |
| 2021-11-11 | $6.13 | $6.16 | $6.07 | $6.09 | $6.08 | 6,240,600 |
| 2021-11-10 | $6.02 | $6.16 | $5.97 | $6.14 | $6.13 | 8,397,400 |
| 2021-11-09 | $5.97 | $6.06 | $5.92 | $6.05 | $6.04 | 5,490,800 |
| 2021-11-08 | $5.94 | $5.97 | $5.83 | $5.96 | $5.95 | 4,725,300 |
| 2021-11-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.01 | 6,019,600 |
| 2021-11-04 | $5.98 | $6.04 | $5.95 | $6.02 | $6.01 | 5,875,640 |
| 2021-11-03 | $5.85 | $5.99 | $5.85 | $5.97 | $5.96 | 5,692,050 |
| 2021-11-02 | $6.04 | $6.07 | $5.78 | $5.88 | $5.87 | 10,510,900 |
| 2021-11-01 | $6.01 | $6.09 | $5.96 | $6.03 | $6.02 | 6,969,000 |
| 2021-10-29 | $5.88 | $6.12 | $5.87 | $6.03 | $6.02 | 8,958,100 |
| 2021-10-28 | $6.01 | $6.07 | $5.78 | $5.81 | $5.80 | 8,855,840 |
| 2021-10-27 | $6.08 | $6.18 | $5.95 | $6.05 | $6.04 | 9,597,600 |
| 2021-10-26 | $6.46 | $6.49 | $6.10 | $6.11 | $6.10 | 19,296,300 |
| 2021-10-25 | $6.35 | $6.49 | $6.28 | $6.48 | $6.47 | 9,433,940 |
| 2021-10-22 | $6.58 | $6.61 | $6.37 | $6.37 | $6.36 | 14,093,400 |
| 2021-10-21 | $6.63 | $6.69 | $6.45 | $6.65 | $6.64 | 15,044,300 |
| 2021-10-20 | $6.54 | $6.73 | $6.37 | $6.63 | $6.62 | 19,262,170 |
| 2021-10-19 | $6.46 | $6.60 | $6.44 | $6.57 | $6.56 | 13,575,200 |
| 2021-10-18 | $6.63 | $6.68 | $6.38 | $6.51 | $6.50 | 16,783,400 |
| 2021-10-15 | $6.93 | $7.00 | $6.60 | $6.61 | $6.60 | 24,610,300 |
| 2021-10-14 | $7.02 | $7.02 | $6.74 | $6.96 | $6.95 | 26,037,450 |
| 2021-10-13 | $7.03 | $7.36 | $6.91 | $7.12 | $7.11 | 42,190,780 |
| 2021-10-12 | $7.09 | $7.29 | $6.89 | $7.09 | $7.08 | 37,946,590 |
| 2021-10-11 | $7.13 | $7.30 | $6.92 | $7.03 | $7.02 | 32,778,700 |
| 2021-10-08 | $6.40 | $7.18 | $6.36 | $7.06 | $7.05 | 48,596,470 |
| 2021-10-07 | $6.37 | $6.37 | $6.37 | $6.37 | $6.36 | 0 |
| 2021-10-06 | $6.37 | $6.37 | $6.37 | $6.37 | $6.36 | 0 |
| 2021-09-30 | $6.37 | $6.46 | $6.26 | $6.37 | $6.36 | 14,868,570 |
| 2021-09-29 | $6.67 | $6.85 | $6.33 | $6.37 | $6.36 | 23,757,100 |
| 2021-09-28 | $6.52 | $6.92 | $6.39 | $6.64 | $6.63 | 25,898,300 |
| 2021-09-27 | $6.88 | $6.94 | $6.28 | $6.42 | $6.41 | 30,468,700 |
| 2021-09-24 | $6.85 | $7.15 | $6.68 | $6.96 | $6.95 | 37,015,980 |
| 2021-09-23 | $6.68 | $7.02 | $6.66 | $6.85 | $6.84 | 25,225,760 |
| 2021-09-22 | $6.73 | $6.93 | $6.64 | $6.72 | $6.71 | 18,108,400 |
| 2021-09-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.77 | 0 |
| 2021-09-20 | $6.78 | $6.78 | $6.78 | $6.78 | $6.77 | 0 |
| 2021-09-17 | $6.64 | $6.79 | $6.53 | $6.78 | $6.77 | 23,013,900 |
| 2021-09-16 | $6.76 | $6.78 | $6.58 | $6.60 | $6.59 | 15,337,880 |
| 2021-09-15 | $6.63 | $6.81 | $6.51 | $6.75 | $6.74 | 18,795,800 |
| 2021-09-14 | $6.60 | $6.80 | $6.51 | $6.67 | $6.66 | 23,550,500 |
| 2021-09-13 | $6.63 | $6.75 | $6.52 | $6.59 | $6.58 | 12,877,600 |
| 2021-09-10 | $6.48 | $6.68 | $6.45 | $6.63 | $6.62 | 18,026,780 |
| 2021-09-09 | $6.48 | $6.66 | $6.46 | $6.50 | $6.49 | 13,140,610 |
| 2021-09-08 | $6.41 | $6.54 | $6.36 | $6.49 | $6.48 | 12,565,300 |
| 2021-09-07 | $6.43 | $6.51 | $6.36 | $6.39 | $6.38 | 11,082,980 |
| 2021-09-06 | $6.30 | $6.51 | $6.25 | $6.40 | $6.39 | 14,239,200 |
| 2021-09-03 | $6.22 | $6.41 | $6.19 | $6.29 | $6.28 | 8,490,580 |
| 2021-09-02 | $6.31 | $6.35 | $6.18 | $6.21 | $6.20 | 10,286,100 |
| 2021-09-01 | $6.30 | $6.38 | $6.02 | $6.37 | $6.36 | 14,817,000 |
| 2021-08-31 | $6.26 | $6.50 | $6.24 | $6.30 | $6.29 | 12,959,800 |
| 2021-08-30 | $6.40 | $6.53 | $6.27 | $6.30 | $6.29 | 14,647,120 |
| 2021-08-27 | $6.64 | $6.76 | $6.45 | $6.47 | $6.46 | 18,320,020 |
| 2021-08-26 | $6.66 | $6.85 | $6.60 | $6.70 | $6.69 | 18,418,200 |
| 2021-08-25 | $6.68 | $6.79 | $6.56 | $6.69 | $6.68 | 14,150,000 |
| 2021-08-24 | $6.69 | $6.81 | $6.61 | $6.65 | $6.64 | 14,595,100 |
| 2021-08-23 | $6.34 | $6.72 | $6.34 | $6.69 | $6.68 | 21,560,160 |
| 2021-08-20 | $6.34 | $6.61 | $6.18 | $6.42 | $6.41 | 19,750,700 |
| 2021-08-19 | $6.43 | $6.51 | $6.22 | $6.29 | $6.28 | 14,200,200 |
| 2021-08-18 | $6.50 | $6.63 | $6.42 | $6.45 | $6.44 | 13,667,400 |
| 2021-08-17 | $6.75 | $6.82 | $6.48 | $6.53 | $6.52 | 21,734,500 |
| 2021-08-16 | $6.76 | $6.98 | $6.63 | $6.84 | $6.83 | 35,017,210 |
| 2021-08-13 | $6.51 | $6.80 | $6.45 | $6.74 | $6.73 | 26,830,000 |
| 2021-08-12 | $6.64 | $6.67 | $6.49 | $6.51 | $6.50 | 13,420,480 |
| 2021-08-11 | $6.75 | $6.77 | $6.56 | $6.65 | $6.64 | 17,335,800 |
| 2021-08-10 | $6.58 | $6.82 | $6.54 | $6.77 | $6.76 | 22,180,960 |
| 2021-08-09 | $6.64 | $6.68 | $6.42 | $6.63 | $6.62 | 18,183,100 |
| 2021-08-06 | $6.59 | $6.61 | $6.39 | $6.45 | $6.44 | 13,197,600 |
| 2021-08-05 | $6.57 | $6.68 | $6.50 | $6.59 | $6.58 | 16,765,600 |
| 2021-08-04 | $6.50 | $6.60 | $6.40 | $6.55 | $6.54 | 20,328,410 |
| 2021-08-03 | $6.29 | $6.67 | $6.27 | $6.55 | $6.54 | 26,839,120 |
| 2021-08-02 | $6.26 | $6.38 | $6.19 | $6.35 | $6.34 | 13,712,970 |
| 2021-07-30 | $6.05 | $6.32 | $5.92 | $6.27 | $6.26 | 17,767,120 |
| 2021-07-29 | $6.08 | $6.14 | $6.04 | $6.06 | $6.05 | 7,661,100 |
| 2021-07-28 | $6.03 | $6.12 | $5.81 | $5.99 | $5.98 | 9,936,910 |
| 2021-07-27 | $6.17 | $6.27 | $6.09 | $6.10 | $6.09 | 11,783,300 |
| 2021-07-26 | $6.44 | $6.46 | $6.15 | $6.21 | $6.20 | 17,551,420 |
| 2021-07-23 | $6.39 | $6.62 | $6.32 | $6.54 | $6.53 | 22,167,810 |
| 2021-07-22 | $6.52 | $6.52 | $6.34 | $6.40 | $6.39 | 18,548,010 |
| 2021-07-21 | $6.52 | $6.71 | $6.46 | $6.57 | $6.56 | 27,539,530 |
| 2021-07-20 | $6.31 | $7.04 | $6.29 | $6.66 | $6.65 | 42,326,600 |
| 2021-07-19 | $6.11 | $6.38 | $6.08 | $6.38 | $6.37 | 21,396,310 |
| 2021-07-16 | $6.16 | $6.28 | $6.14 | $6.15 | $6.14 | 10,421,400 |
| 2021-07-15 | $6.21 | $6.31 | $6.05 | $6.21 | $6.20 | 15,081,210 |
| 2021-07-14 | $6.10 | $6.31 | $6.05 | $6.27 | $6.26 | 18,166,500 |
| 2021-07-13 | $6.01 | $6.16 | $5.99 | $6.10 | $6.09 | 10,124,200 |
| 2021-07-12 | $5.92 | $6.05 | $5.92 | $6.02 | $6.01 | 7,624,400 |
| 2021-07-09 | $5.96 | $5.97 | $5.83 | $5.92 | $5.91 | 10,694,100 |
| 2021-07-08 | $6.10 | $6.13 | $6.01 | $6.02 | $6.01 | 9,328,640 |
| 2021-07-07 | $6.05 | $6.14 | $6.01 | $6.11 | $6.10 | 7,880,110 |
| 2021-07-06 | $6.15 | $6.16 | $6.00 | $6.10 | $6.09 | 10,410,400 |
| 2021-07-05 | $6.12 | $6.16 | $6.09 | $6.16 | $6.15 | 8,113,500 |
| 2021-07-02 | $6.30 | $6.30 | $6.06 | $6.11 | $6.10 | 16,383,890 |
| 2021-07-01 | $6.27 | $6.48 | $6.20 | $6.34 | $6.33 | 18,510,990 |
| 2021-06-30 | $6.24 | $6.35 | $6.19 | $6.27 | $6.26 | 12,989,800 |
| 2021-06-29 | $6.49 | $6.55 | $6.26 | $6.36 | $6.35 | 19,866,900 |
| 2021-06-28 | $6.31 | $6.36 | $6.22 | $6.24 | $6.23 | 8,576,800 |
| 2021-06-25 | $6.14 | $6.37 | $6.10 | $6.32 | $6.31 | 12,171,610 |
| 2021-06-24 | $6.28 | $6.30 | $6.12 | $6.15 | $6.14 | 8,356,500 |
| 2021-06-23 | $6.45 | $6.51 | $6.18 | $6.25 | $6.24 | 16,585,400 |
| 2021-06-22 | $6.35 | $6.46 | $6.30 | $6.40 | $6.39 | 11,826,390 |
| 2021-06-21 | $6.18 | $6.47 | $6.17 | $6.39 | $6.38 | 15,673,420 |
| 2021-06-18 | $6.19 | $6.31 | $6.13 | $6.24 | $6.23 | 10,145,480 |
| 2021-06-17 | $6.05 | $6.38 | $6.05 | $6.26 | $6.25 | 14,079,910 |
| 2021-06-16 | $6.03 | $6.11 | $6.00 | $6.02 | $6.01 | 7,602,200 |
| 2021-06-15 | $6.32 | $6.32 | $5.99 | $6.03 | $6.02 | 15,360,500 |
| 2021-06-14 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2021-06-11 | $6.28 | $6.40 | $6.13 | $6.32 | $6.31 | 14,466,720 |
| 2021-06-10 | $6.54 | $6.54 | $6.25 | $6.27 | $6.26 | 20,984,660 |
| 2021-06-09 | $6.48 | $6.63 | $6.46 | $6.54 | $6.53 | 12,892,920 |
| 2021-06-08 | $6.68 | $6.68 | $6.44 | $6.52 | $6.51 | 17,951,500 |
| 2021-06-07 | $6.82 | $6.82 | $6.55 | $6.68 | $6.67 | 17,161,310 |
| 2021-06-04 | $6.87 | $6.97 | $6.72 | $6.79 | $6.78 | 23,935,380 |
| 2021-06-03 | $6.66 | $7.19 | $6.66 | $6.97 | $6.96 | 38,125,820 |
| 2021-06-02 | $7.00 | $7.01 | $6.56 | $6.63 | $6.62 | 29,907,800 |
| 2021-06-01 | $7.02 | $7.10 | $6.88 | $7.01 | $7.00 | 26,968,180 |
| 2021-05-31 | $6.78 | $7.15 | $6.66 | $7.08 | $7.07 | 37,642,300 |
| 2021-05-28 | $6.71 | $7.02 | $6.63 | $6.80 | $6.79 | 32,736,140 |
| 2021-05-27 | $6.78 | $6.88 | $6.62 | $6.68 | $6.67 | 27,693,100 |
| 2021-05-26 | $6.97 | $7.08 | $6.77 | $6.79 | $6.78 | 36,819,610 |
| 2021-05-25 | $6.53 | $7.07 | $6.52 | $7.00 | $6.99 | 49,067,960 |
| 2021-05-24 | $6.59 | $6.65 | $6.38 | $6.49 | $6.48 | 28,671,260 |
| 2021-05-21 | $7.10 | $7.15 | $6.57 | $6.60 | $6.59 | 41,301,110 |
| 2021-05-20 | $7.13 | $7.46 | $6.96 | $7.12 | $7.11 | 38,582,300 |
| 2021-05-19 | $7.35 | $7.65 | $7.15 | $7.25 | $7.24 | 38,383,320 |
| 2021-05-18 | $7.28 | $7.54 | $7.10 | $7.41 | $7.40 | 42,006,420 |
| 2021-05-17 | $7.40 | $7.66 | $7.18 | $7.22 | $7.21 | 47,860,100 |
| 2021-05-14 | $7.52 | $7.95 | $7.28 | $7.32 | $7.31 | 67,067,880 |
| 2021-05-13 | $6.55 | $7.80 | $6.55 | $7.61 | $7.60 | 81,194,560 |
| 2021-05-12 | $6.23 | $6.67 | $6.16 | $6.62 | $6.61 | 41,006,300 |
| 2021-05-11 | $6.22 | $6.45 | $5.96 | $6.25 | $6.24 | 36,104,200 |
| 2021-05-10 | $6.44 | $6.60 | $6.13 | $6.35 | $6.34 | 39,877,000 |
| 2021-05-07 | $7.19 | $7.19 | $6.51 | $6.57 | $6.56 | 51,181,010 |
| 2021-05-06 | $7.43 | $7.59 | $7.03 | $7.19 | $7.18 | 52,929,510 |
| 2021-05-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.43 | 0 |
| 2021-05-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.43 | 0 |
| 2021-04-30 | $6.90 | $7.77 | $6.82 | $7.44 | $7.43 | 63,787,620 |
| 2021-04-29 | $6.61 | $7.30 | $6.51 | $7.05 | $7.04 | 62,240,720 |
| 2021-04-28 | $6.88 | $7.16 | $6.50 | $6.70 | $6.69 | 65,492,610 |
| 2021-04-27 | $6.65 | $7.27 | $6.55 | $7.11 | $7.10 | 69,240,250 |
| 2021-04-26 | $6.46 | $6.84 | $6.38 | $6.62 | $6.61 | 35,183,080 |
| 2021-04-23 | $6.79 | $6.79 | $6.40 | $6.50 | $6.49 | 37,565,240 |
| 2021-04-22 | $6.72 | $7.01 | $6.64 | $6.92 | $6.91 | 41,344,000 |
| 2021-04-21 | $6.35 | $6.91 | $6.28 | $6.67 | $6.66 | 44,880,870 |
| 2021-04-20 | $6.30 | $6.63 | $6.23 | $6.40 | $6.39 | 33,503,870 |
| 2021-04-19 | $6.30 | $6.48 | $6.17 | $6.31 | $6.30 | 29,858,970 |
| 2021-04-16 | $6.39 | $6.68 | $6.32 | $6.39 | $6.38 | 34,462,900 |
| 2021-04-15 | $6.71 | $6.81 | $6.11 | $6.54 | $6.53 | 49,928,700 |
| 2021-04-14 | $6.53 | $7.25 | $6.45 | $6.93 | $6.92 | 48,847,460 |
| 2021-04-13 | $6.64 | $7.00 | $6.40 | $6.53 | $6.52 | 35,541,570 |
| 2021-04-12 | $6.73 | $7.05 | $6.63 | $6.76 | $6.75 | 36,735,230 |
| 2021-04-09 | $6.39 | $7.38 | $6.34 | $6.81 | $6.80 | 52,769,090 |
| 2021-04-08 | $6.24 | $6.65 | $6.10 | $6.50 | $6.49 | 44,473,300 |
| 2021-04-07 | $6.07 | $6.46 | $5.94 | $6.37 | $6.36 | 37,684,020 |
| 2021-04-06 | $5.99 | $6.26 | $5.91 | $6.12 | $6.11 | 30,675,720 |
| 2021-04-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.01 | 0 |
| 2021-04-02 | $6.02 | $6.29 | $5.93 | $6.02 | $6.01 | 38,088,190 |
| 2021-04-01 | $5.72 | $6.20 | $5.50 | $6.07 | $6.06 | 40,772,080 |
| 2021-03-31 | $5.78 | $5.97 | $5.67 | $5.70 | $5.69 | 24,042,700 |
| 2021-03-30 | $5.61 | $6.15 | $5.51 | $5.82 | $5.81 | 37,238,600 |
| 2021-03-29 | $5.55 | $5.75 | $5.44 | $5.69 | $5.68 | 24,681,800 |
| 2021-03-26 | $5.47 | $5.69 | $5.45 | $5.55 | $5.54 | 15,748,360 |
| 2021-03-25 | $5.55 | $5.64 | $5.42 | $5.45 | $5.44 | 12,348,600 |
| 2021-03-24 | $5.45 | $5.70 | $5.40 | $5.57 | $5.56 | 18,580,900 |
| 2021-03-23 | $5.75 | $5.75 | $5.39 | $5.48 | $5.47 | 24,917,370 |
| 2021-03-22 | $5.66 | $5.81 | $5.61 | $5.77 | $5.76 | 22,951,270 |
| 2021-03-19 | $5.63 | $5.93 | $5.59 | $5.75 | $5.74 | 34,511,470 |
| 2021-03-18 | $5.17 | $6.24 | $5.16 | $5.80 | $5.79 | 50,213,740 |
| 2021-03-17 | $5.11 | $5.24 | $5.11 | $5.20 | $5.19 | 7,745,900 |
| 2021-03-16 | $5.02 | $5.12 | $5.01 | $5.12 | $5.11 | 6,128,700 |
| 2021-03-15 | $5.05 | $5.09 | $4.98 | $5.00 | $4.99 | 6,124,890 |
| 2021-03-12 | $5.09 | $5.12 | $5.01 | $5.07 | $5.06 | 5,591,400 |
| 2021-03-11 | $5.04 | $5.16 | $4.96 | $5.11 | $5.10 | 6,441,400 |
| 2021-03-10 | $5.19 | $5.20 | $5.00 | $5.01 | $5.00 | 8,268,000 |
| 2021-03-09 | $5.34 | $5.40 | $5.00 | $5.14 | $5.13 | 12,411,400 |
| 2021-03-08 | $5.61 | $5.70 | $5.35 | $5.38 | $5.37 | 13,512,000 |
| 2021-03-05 | $5.41 | $5.63 | $5.40 | $5.55 | $5.54 | 16,368,400 |
| 2021-03-04 | $5.52 | $5.61 | $5.39 | $5.40 | $5.39 | 16,740,000 |
| 2021-03-03 | $5.28 | $5.63 | $5.22 | $5.54 | $5.53 | 19,054,350 |
| 2021-03-02 | $5.37 | $5.40 | $5.22 | $5.24 | $5.23 | 7,958,600 |
| 2021-03-01 | $5.28 | $5.40 | $5.26 | $5.37 | $5.36 | 8,514,100 |
| 2021-02-26 | $5.18 | $5.34 | $5.15 | $5.25 | $5.24 | 9,017,150 |
| 2021-02-25 | $5.42 | $5.51 | $5.22 | $5.25 | $5.24 | 16,117,880 |
| 2021-02-24 | $5.41 | $5.66 | $5.39 | $5.48 | $5.47 | 20,969,390 |
| 2021-02-23 | $5.39 | $5.56 | $5.29 | $5.40 | $5.39 | 12,054,060 |
| 2021-02-22 | $5.48 | $5.71 | $5.40 | $5.45 | $5.44 | 19,046,450 |
| 2021-02-19 | $5.31 | $5.50 | $5.26 | $5.50 | $5.49 | 17,395,160 |
| 2021-02-18 | $5.30 | $5.48 | $5.26 | $5.33 | $5.32 | 16,079,420 |
| 2021-02-17 | $5.28 | $5.28 | $5.28 | $5.28 | $5.27 | 0 |
| 2021-02-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.27 | 0 |
| 2021-02-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.27 | 0 |
| 2021-02-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.27 | 0 |
| 2021-02-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.27 | 0 |
| 2021-02-10 | $5.03 | $5.47 | $5.01 | $5.28 | $5.27 | 21,413,000 |
| 2021-02-09 | $4.95 | $5.15 | $4.83 | $5.05 | $5.04 | 14,358,800 |
| 2021-02-08 | $5.13 | $5.26 | $4.96 | $5.03 | $5.02 | 14,134,300 |
| 2021-02-05 | $4.79 | $5.31 | $4.75 | $5.20 | $5.19 | 23,788,680 |
| 2021-02-04 | $4.66 | $5.05 | $4.63 | $4.81 | $4.80 | 12,551,750 |
| 2021-02-03 | $4.84 | $4.87 | $4.67 | $4.69 | $4.68 | 8,609,000 |
| 2021-02-02 | $4.94 | $4.96 | $4.81 | $4.86 | $4.85 | 6,140,000 |
| 2021-02-01 | $4.87 | $4.96 | $4.81 | $4.94 | $4.93 | 7,185,300 |
| 2021-01-29 | $5.16 | $5.19 | $4.82 | $4.84 | $4.83 | 11,156,000 |
| 2021-01-28 | $5.16 | $5.42 | $5.06 | $5.11 | $5.10 | 11,408,410 |
| 2021-01-27 | $5.47 | $5.68 | $5.31 | $5.37 | $5.36 | 12,250,000 |
| 2021-01-26 | $5.26 | $5.50 | $5.22 | $5.27 | $5.26 | 10,145,510 |
| 2021-01-25 | $5.42 | $5.65 | $5.26 | $5.30 | $5.29 | 15,676,970 |
| 2021-01-22 | $5.28 | $5.62 | $5.24 | $5.44 | $5.43 | 13,377,500 |
| 2021-01-21 | $5.36 | $5.52 | $5.29 | $5.35 | $5.34 | 12,835,450 |
| 2021-01-20 | $5.27 | $5.62 | $5.16 | $5.46 | $5.45 | 17,524,950 |
| 2021-01-19 | $5.15 | $5.34 | $5.13 | $5.27 | $5.26 | 10,849,510 |
| 2021-01-18 | $5.08 | $5.20 | $5.03 | $5.14 | $5.13 | 8,196,290 |
| 2021-01-15 | $4.89 | $5.15 | $4.89 | $5.06 | $5.05 | 9,641,500 |
| 2021-01-14 | $4.88 | $4.95 | $4.77 | $4.89 | $4.88 | 8,598,850 |
| 2021-01-13 | $5.06 | $5.06 | $4.80 | $4.90 | $4.89 | 13,017,310 |
| 2021-01-12 | $5.11 | $5.24 | $5.00 | $5.04 | $5.03 | 9,973,830 |
| 2021-01-11 | $5.31 | $5.35 | $5.03 | $5.13 | $5.12 | 14,536,720 |
| 2021-01-08 | $5.20 | $5.44 | $5.15 | $5.36 | $5.35 | 12,647,800 |
| 2021-01-07 | $5.98 | $6.00 | $5.33 | $5.33 | $5.32 | 28,950,210 |
| 2021-01-06 | $5.75 | $5.98 | $5.68 | $5.94 | $5.93 | 24,010,650 |
| 2021-01-05 | $5.90 | $5.95 | $5.74 | $5.80 | $5.79 | 20,401,160 |
| 2021-01-04 | $5.93 | $5.98 | $5.86 | $5.94 | $5.93 | 16,873,610 |
| 2021-01-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.95 | 0 |
| 2020-12-31 | $6.01 | $6.18 | $5.90 | $5.96 | $5.95 | 24,620,290 |
| 2020-12-30 | $5.70 | $6.15 | $5.67 | $5.98 | $5.97 | 25,929,060 |
| 2020-12-29 | $5.92 | $5.97 | $5.78 | $5.78 | $5.77 | 19,907,200 |
| 2020-12-28 | $5.83 | $6.19 | $5.68 | $6.04 | $6.03 | 31,844,490 |
| 2020-12-25 | $6.00 | $6.06 | $5.75 | $5.77 | $5.76 | 27,201,350 |
| 2020-12-24 | $6.53 | $6.53 | $5.98 | $5.98 | $5.97 | 38,161,980 |
| 2020-12-23 | $6.48 | $6.60 | $6.33 | $6.53 | $6.52 | 32,390,560 |
| 2020-12-22 | $6.78 | $6.85 | $6.41 | $6.50 | $6.49 | 45,575,710 |
| 2020-12-21 | $6.66 | $7.04 | $6.64 | $6.94 | $6.93 | 45,388,600 |
| 2020-12-18 | $6.85 | $6.95 | $6.71 | $6.75 | $6.74 | 40,887,120 |
| 2020-12-17 | $7.07 | $7.07 | $6.61 | $6.80 | $6.79 | 49,694,180 |
| 2020-12-16 | $7.02 | $7.28 | $6.69 | $7.23 | $7.22 | 70,360,040 |
| 2020-12-15 | $7.58 | $7.99 | $7.16 | $7.34 | $7.33 | 102,151,090 |
| 2020-12-14 | $6.71 | $7.56 | $6.50 | $7.56 | $7.55 | 68,185,860 |
| 2020-12-11 | $6.04 | $6.35 | $6.03 | $6.30 | $6.29 | 28,426,890 |
| 2020-12-10 | $5.76 | $6.24 | $5.76 | $6.08 | $6.07 | 21,317,600 |
| 2020-12-09 | $5.90 | $5.94 | $5.77 | $5.81 | $5.80 | 8,354,500 |
| 2020-12-08 | $6.10 | $6.16 | $5.91 | $5.93 | $5.92 | 12,131,700 |
| 2020-12-07 | $6.10 | $6.25 | $5.98 | $6.16 | $6.15 | 11,750,520 |
| 2020-12-04 | $6.03 | $6.19 | $6.01 | $6.10 | $6.09 | 10,708,100 |
| 2020-12-03 | $6.07 | $6.21 | $6.01 | $6.07 | $6.06 | 16,238,700 |
| 2020-12-02 | $6.07 | $6.07 | $5.91 | $5.94 | $5.93 | 8,967,300 |
| 2020-12-01 | $5.86 | $6.12 | $5.83 | $6.05 | $6.04 | 12,813,340 |
| 2020-11-30 | $5.77 | $5.98 | $5.76 | $5.86 | $5.85 | 7,511,300 |
| 2020-11-27 | $5.79 | $5.84 | $5.68 | $5.81 | $5.80 | 8,513,600 |
| 2020-11-26 | $5.95 | $6.04 | $5.81 | $5.83 | $5.82 | 8,534,820 |
| 2020-11-25 | $6.07 | $6.09 | $5.93 | $5.93 | $5.92 | 8,129,820 |
| 2020-11-24 | $6.03 | $6.11 | $6.01 | $6.04 | $6.03 | 7,398,820 |
| 2020-11-23 | $6.09 | $6.14 | $5.92 | $6.08 | $6.07 | 12,925,000 |
| 2020-11-20 | $6.16 | $6.18 | $6.06 | $6.07 | $6.06 | 9,691,600 |
| 2020-11-19 | $6.13 | $6.20 | $6.04 | $6.17 | $6.16 | 12,813,200 |
| 2020-11-18 | $6.08 | $6.36 | $6.03 | $6.22 | $6.21 | 17,163,900 |
| 2020-11-17 | $6.25 | $6.30 | $6.01 | $6.07 | $6.06 | 14,795,500 |
| 2020-11-16 | $6.37 | $6.52 | $6.18 | $6.35 | $6.34 | 14,621,680 |
| 2020-11-13 | $6.33 | $6.54 | $6.23 | $6.35 | $6.34 | 10,497,180 |
| 2020-11-12 | $6.41 | $6.46 | $6.21 | $6.28 | $6.27 | 9,730,100 |
| 2020-11-11 | $6.60 | $6.78 | $6.36 | $6.39 | $6.38 | 18,884,000 |
| 2020-11-10 | $6.96 | $7.21 | $6.70 | $6.75 | $6.74 | 22,575,400 |
| 2020-11-09 | $6.71 | $6.98 | $6.71 | $6.88 | $6.87 | 13,589,150 |
| 2020-11-06 | $7.08 | $7.11 | $6.74 | $6.77 | $6.76 | 17,250,610 |
| 2020-11-05 | $7.15 | $7.19 | $7.01 | $7.08 | $7.07 | 17,614,100 |
| 2020-11-04 | $7.20 | $7.27 | $7.01 | $7.04 | $7.03 | 16,329,300 |
| 2020-11-03 | $6.84 | $7.25 | $6.78 | $7.18 | $7.17 | 22,722,200 |
| 2020-11-02 | $6.71 | $6.87 | $6.60 | $6.74 | $6.73 | 14,152,800 |
| 2020-10-30 | $7.13 | $7.25 | $6.61 | $6.64 | $6.63 | 25,746,070 |
| 2020-10-29 | $7.02 | $7.38 | $7.01 | $7.14 | $7.13 | 24,623,020 |
| 2020-10-28 | $7.42 | $7.47 | $7.05 | $7.31 | $7.30 | 31,738,220 |
| 2020-10-27 | $7.15 | $7.68 | $7.06 | $7.53 | $7.52 | 39,858,170 |
| 2020-10-26 | $7.05 | $7.32 | $6.90 | $7.22 | $7.21 | 24,139,770 |
| 2020-10-23 | $6.83 | $7.31 | $6.81 | $7.03 | $7.02 | 33,522,000 |
| 2020-10-22 | $6.82 | $6.98 | $6.59 | $6.83 | $6.82 | 19,457,400 |
| 2020-10-21 | $7.10 | $7.28 | $6.90 | $6.91 | $6.90 | 20,725,800 |
| 2020-10-20 | $6.97 | $7.22 | $6.86 | $7.18 | $7.17 | 20,933,530 |
| 2020-10-19 | $7.22 | $7.25 | $6.90 | $7.06 | $7.05 | 22,824,520 |
| 2020-10-16 | $7.02 | $7.12 | $6.80 | $7.12 | $7.11 | 27,172,030 |
| 2020-10-15 | $7.07 | $7.20 | $6.95 | $6.99 | $6.98 | 25,619,400 |
| 2020-10-14 | $7.26 | $7.48 | $7.01 | $7.15 | $7.14 | 44,399,850 |
| 2020-10-13 | $6.81 | $8.05 | $6.81 | $7.38 | $7.37 | 64,538,620 |
| 2020-10-12 | $6.28 | $6.76 | $6.27 | $6.71 | $6.70 | 31,636,850 |
| 2020-10-09 | $6.12 | $6.31 | $6.01 | $6.25 | $6.24 | 21,433,650 |
| 2020-10-08 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2020-10-07 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2020-10-06 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2020-10-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2020-10-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2020-10-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2020-09-30 | $6.12 | $6.17 | $5.96 | $6.05 | $6.04 | 16,119,650 |
| 2020-09-29 | $6.07 | $6.17 | $5.98 | $6.03 | $6.02 | 15,033,700 |
| 2020-09-28 | $6.30 | $6.40 | $5.88 | $6.00 | $5.99 | 24,843,270 |
| 2020-09-25 | $6.31 | $6.58 | $6.21 | $6.23 | $6.22 | 25,848,930 |
| 2020-09-24 | $6.80 | $6.87 | $6.26 | $6.26 | $6.25 | 37,640,990 |
| 2020-09-23 | $6.70 | $7.15 | $6.47 | $6.99 | $6.98 | 54,425,750 |
| 2020-09-22 | $6.48 | $7.03 | $6.47 | $6.81 | $6.80 | 44,774,890 |
| 2020-09-21 | $6.67 | $6.76 | $6.50 | $6.57 | $6.56 | 31,094,550 |
| 2020-09-18 | $6.79 | $6.82 | $6.40 | $6.68 | $6.67 | 42,663,050 |
| 2020-09-17 | $6.97 | $7.23 | $6.73 | $6.80 | $6.79 | 39,757,600 |
| 2020-09-16 | $7.22 | $7.38 | $6.77 | $6.97 | $6.96 | 51,898,580 |
| 2020-09-15 | $7.65 | $7.99 | $7.15 | $7.34 | $7.33 | 64,649,210 |
| 2020-09-14 | $7.08 | $8.11 | $7.08 | $7.72 | $7.71 | 78,293,740 |
| 2020-09-11 | $6.80 | $7.51 | $6.30 | $7.05 | $7.04 | 77,392,680 |
| 2020-09-10 | $9.85 | $9.85 | $7.70 | $7.70 | $7.69 | 104,458,060 |
| 2020-09-09 | $9.62 | $9.62 | $9.50 | $9.62 | $9.61 | 50,984,870 |
| 2020-09-08 | $6.65 | $8.02 | $6.50 | $8.02 | $8.01 | 68,808,290 |
| 2020-09-07 | $6.57 | $6.97 | $6.50 | $6.68 | $6.67 | 49,696,690 |
| 2020-09-04 | $6.30 | $6.68 | $6.06 | $6.57 | $6.56 | 39,677,240 |
| 2020-09-03 | $6.65 | $6.99 | $6.37 | $6.59 | $6.58 | 54,341,960 |
| 2020-09-02 | $6.60 | $7.07 | $6.34 | $6.80 | $6.79 | 66,607,350 |
| 2020-09-01 | $5.91 | $6.58 | $5.86 | $6.37 | $6.36 | 46,557,920 |
| 2020-08-31 | $5.89 | $6.21 | $5.88 | $5.92 | $5.91 | 28,145,680 |
| 2020-08-28 | $6.02 | $6.62 | $5.84 | $6.06 | $6.05 | 49,594,470 |
| 2020-08-27 | $5.59 | $6.49 | $5.36 | $6.05 | $6.04 | 49,294,590 |
| 2020-08-26 | $5.45 | $5.75 | $5.38 | $5.56 | $5.55 | 30,256,300 |
| 2020-08-25 | $5.25 | $5.66 | $5.20 | $5.52 | $5.51 | 29,985,330 |
| 2020-08-24 | $5.02 | $5.34 | $4.92 | $5.22 | $5.21 | 19,459,450 |
| 2020-08-21 | $5.05 | $5.08 | $4.99 | $5.01 | $5.00 | 7,642,280 |
| 2020-08-20 | $5.12 | $5.15 | $5.00 | $5.02 | $5.01 | 11,985,700 |
| 2020-08-19 | $5.29 | $5.40 | $5.17 | $5.18 | $5.17 | 14,185,970 |
| 2020-08-18 | $5.18 | $5.32 | $5.14 | $5.29 | $5.28 | 13,973,550 |
| 2020-08-17 | $5.15 | $5.21 | $5.11 | $5.20 | $5.19 | 9,681,950 |
| 2020-08-14 | $5.15 | $5.18 | $5.03 | $5.15 | $5.14 | 7,534,300 |
| 2020-08-13 | $5.12 | $5.27 | $5.11 | $5.15 | $5.14 | 9,377,590 |
| 2020-08-12 | $5.13 | $5.17 | $4.98 | $5.14 | $5.13 | 11,773,210 |
| 2020-08-11 | $5.35 | $5.35 | $5.13 | $5.14 | $5.13 | 13,971,340 |
| 2020-08-10 | $5.35 | $5.38 | $5.20 | $5.35 | $5.34 | 13,190,590 |
| 2020-08-07 | $5.30 | $5.45 | $5.27 | $5.39 | $5.38 | 16,613,800 |
| 2020-08-06 | $5.55 | $5.63 | $5.20 | $5.34 | $5.33 | 20,992,160 |
| 2020-08-05 | $5.59 | $5.69 | $5.45 | $5.55 | $5.54 | 23,849,100 |
| 2020-08-04 | $5.70 | $6.08 | $5.60 | $5.62 | $5.61 | 37,128,440 |
| 2020-08-03 | $5.65 | $5.93 | $5.56 | $5.72 | $5.71 | 36,390,920 |
| 2020-07-31 | $5.29 | $5.70 | $5.19 | $5.54 | $5.53 | 34,514,300 |
| 2020-07-30 | $5.24 | $5.47 | $5.22 | $5.28 | $5.27 | 27,824,910 |
| 2020-07-29 | $5.02 | $5.45 | $4.94 | $5.28 | $5.27 | 29,548,620 |
| 2020-07-28 | $5.11 | $5.16 | $4.91 | $5.05 | $5.04 | 17,481,970 |
| 2020-07-27 | $5.05 | $5.34 | $5.03 | $5.12 | $5.11 | 21,675,460 |
| 2020-07-24 | $5.50 | $5.76 | $5.13 | $5.23 | $5.22 | 50,384,860 |
| 2020-07-23 | $4.92 | $5.46 | $4.82 | $5.46 | $5.45 | 18,190,580 |
| 2020-07-22 | $4.95 | $5.04 | $4.90 | $4.96 | $4.95 | 7,948,260 |
| 2020-07-21 | $4.89 | $4.96 | $4.82 | $4.94 | $4.93 | 6,099,100 |
| 2020-07-20 | $4.76 | $4.87 | $4.71 | $4.86 | $4.85 | 6,004,210 |
| 2020-07-17 | $4.72 | $4.78 | $4.66 | $4.70 | $4.69 | 5,684,290 |
| 2020-07-16 | $4.96 | $4.98 | $4.70 | $4.72 | $4.71 | 9,107,910 |
| 2020-07-15 | $5.07 | $5.10 | $4.91 | $4.93 | $4.92 | 10,775,450 |
| 2020-07-14 | $5.14 | $5.14 | $4.94 | $5.04 | $5.03 | 11,422,220 |
| 2020-07-13 | $4.89 | $5.13 | $4.89 | $5.08 | $5.07 | 13,931,110 |
| 2020-07-10 | $4.96 | $5.04 | $4.88 | $4.89 | $4.88 | 10,921,900 |
| 2020-07-09 | $4.85 | $5.01 | $4.82 | $4.97 | $4.96 | 11,859,880 |
| 2020-07-08 | $4.75 | $4.87 | $4.72 | $4.86 | $4.85 | 9,351,890 |
| 2020-07-07 | $4.79 | $4.85 | $4.70 | $4.77 | $4.76 | 11,315,450 |
| 2020-07-06 | $4.61 | $4.79 | $4.60 | $4.76 | $4.75 | 11,183,110 |
| 2020-07-03 | $4.54 | $4.61 | $4.52 | $4.60 | $4.59 | 6,827,210 |
| 2020-07-02 | $4.48 | $4.55 | $4.44 | $4.54 | $4.53 | 5,438,350 |
| 2020-07-01 | $4.50 | $4.55 | $4.43 | $4.46 | $4.45 | 4,688,310 |
| 2020-06-30 | $4.40 | $4.48 | $4.38 | $4.47 | $4.46 | 3,106,900 |
| 2020-06-29 | $4.42 | $4.44 | $4.36 | $4.39 | $4.38 | 3,513,770 |
| 2020-06-26 | $4.45 | $4.45 | $4.45 | $4.45 | $4.44 | 0 |
| 2020-06-25 | $4.45 | $4.45 | $4.45 | $4.45 | $4.44 | 0 |
| 2020-06-24 | $4.50 | $4.52 | $4.44 | $4.45 | $4.44 | 3,339,410 |
| 2020-06-23 | $4.56 | $4.56 | $4.47 | $4.51 | $4.50 | 3,368,770 |
| 2020-06-22 | $4.60 | $4.61 | $4.52 | $4.53 | $4.52 | 4,053,100 |
| 2020-06-19 | $4.60 | $4.65 | $4.55 | $4.60 | $4.59 | 4,780,620 |
| 2020-06-18 | $4.66 | $4.70 | $4.58 | $4.59 | $4.58 | 6,512,860 |
| 2020-06-17 | $4.55 | $4.74 | $4.54 | $4.68 | $4.67 | 11,192,850 |
| 2020-06-16 | $4.54 | $4.62 | $4.51 | $4.58 | $4.54 | 5,370,970 |
| 2020-06-15 | $4.50 | $4.63 | $4.46 | $4.55 | $4.51 | 8,497,910 |
| 2020-06-12 | $4.32 | $4.49 | $4.32 | $4.46 | $4.43 | 4,980,510 |
| 2020-06-11 | $4.47 | $4.52 | $4.38 | $4.40 | $4.37 | 5,426,500 |
| 2020-06-10 | $4.55 | $4.55 | $4.45 | $4.49 | $4.46 | 7,114,910 |
| 2020-06-09 | $4.57 | $4.74 | $4.51 | $4.62 | $4.58 | 9,562,190 |
| 2020-06-08 | $4.59 | $4.67 | $4.53 | $4.57 | $4.53 | 8,387,620 |
| 2020-06-05 | $4.48 | $4.55 | $4.43 | $4.55 | $4.51 | 6,003,300 |
| 2020-06-04 | $4.45 | $4.50 | $4.41 | $4.49 | $4.46 | 3,744,190 |
| 2020-06-03 | $4.43 | $4.51 | $4.41 | $4.42 | $4.39 | 3,968,860 |
| 2020-06-02 | $4.47 | $4.47 | $4.40 | $4.44 | $4.41 | 3,681,810 |
| 2020-06-01 | $4.32 | $4.45 | $4.29 | $4.45 | $4.42 | 5,887,250 |
| 2020-05-29 | $4.26 | $4.32 | $4.23 | $4.27 | $4.24 | 2,624,290 |
| 2020-05-28 | $4.37 | $4.39 | $4.22 | $4.27 | $4.24 | 4,201,800 |
| 2020-05-27 | $4.39 | $4.40 | $4.32 | $4.36 | $4.33 | 3,162,300 |
| 2020-05-26 | $4.26 | $4.39 | $4.23 | $4.38 | $4.35 | 5,010,400 |
| 2020-05-25 | $4.23 | $4.25 | $4.15 | $4.25 | $4.22 | 2,408,700 |
| 2020-05-22 | $4.39 | $4.39 | $4.15 | $4.22 | $4.19 | 7,909,170 |
| 2020-05-21 | $4.42 | $4.46 | $4.37 | $4.39 | $4.36 | 4,033,400 |
| 2020-05-20 | $4.48 | $4.49 | $4.37 | $4.40 | $4.37 | 4,926,000 |
| 2020-05-19 | $4.49 | $4.52 | $4.44 | $4.49 | $4.46 | 4,136,760 |
| 2020-05-18 | $4.47 | $4.50 | $4.42 | $4.46 | $4.43 | 4,187,000 |
| 2020-05-15 | $4.48 | $4.49 | $4.42 | $4.46 | $4.43 | 3,204,500 |
| 2020-05-14 | $4.52 | $4.53 | $4.45 | $4.45 | $4.42 | 4,366,900 |
| 2020-05-13 | $4.55 | $4.58 | $4.49 | $4.56 | $4.52 | 4,199,680 |
| 2020-05-12 | $4.58 | $4.64 | $4.52 | $4.58 | $4.54 | 4,518,780 |
| 2020-05-11 | $4.67 | $4.68 | $4.53 | $4.58 | $4.54 | 5,306,080 |
| 2020-05-08 | $4.52 | $4.70 | $4.52 | $4.64 | $4.60 | 7,500,940 |
| 2020-05-07 | $4.60 | $4.69 | $4.57 | $4.59 | $4.55 | 6,698,400 |
| 2020-05-06 | $4.44 | $4.58 | $4.41 | $4.57 | $4.53 | 5,295,800 |
| 2020-05-05 | $4.51 | $4.51 | $4.51 | $4.51 | $4.48 | 0 |
| 2020-05-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.48 | 0 |
| 2020-05-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.48 | 0 |
| 2020-04-30 | $4.50 | $4.55 | $4.45 | $4.51 | $4.48 | 6,177,620 |
| 2020-04-29 | $4.39 | $4.48 | $4.37 | $4.48 | $4.45 | 5,395,360 |
| 2020-04-28 | $4.60 | $4.60 | $4.30 | $4.41 | $4.38 | 7,972,120 |
| 2020-04-27 | $4.73 | $4.74 | $4.57 | $4.58 | $4.54 | 8,721,610 |
| 2020-04-24 | $4.96 | $4.96 | $4.71 | $4.72 | $4.68 | 14,716,120 |
| 2020-04-23 | $4.93 | $5.09 | $4.89 | $4.98 | $4.94 | 22,216,340 |
| 2020-04-22 | $4.79 | $4.93 | $4.61 | $4.91 | $4.87 | 16,048,530 |
| 2020-04-21 | $4.88 | $5.00 | $4.75 | $4.82 | $4.78 | 13,308,140 |
| 2020-04-20 | $4.80 | $4.93 | $4.75 | $4.90 | $4.86 | 7,601,700 |
| 2020-04-17 | $4.95 | $4.98 | $4.78 | $4.80 | $4.76 | 10,283,400 |
| 2020-04-16 | $4.87 | $5.04 | $4.81 | $4.95 | $4.91 | 10,612,910 |
| 2020-04-15 | $4.82 | $4.94 | $4.80 | $4.90 | $4.86 | 9,149,880 |
| 2020-04-14 | $4.82 | $4.86 | $4.74 | $4.85 | $4.81 | 9,865,080 |
| 2020-04-13 | $4.93 | $4.93 | $4.79 | $4.80 | $4.76 | 6,466,600 |
| 2020-04-10 | $5.12 | $5.12 | $4.88 | $4.91 | $4.87 | 11,973,100 |
| 2020-04-09 | $5.11 | $5.15 | $5.08 | $5.12 | $5.08 | 7,039,490 |
| 2020-04-08 | $5.11 | $5.20 | $5.07 | $5.09 | $5.05 | 11,809,570 |
| 2020-04-07 | $5.00 | $5.17 | $4.94 | $5.13 | $5.09 | 11,439,280 |
| 2020-04-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.87 | 0 |
| 2020-04-03 | $4.90 | $5.02 | $4.89 | $4.91 | $4.87 | 8,566,350 |
| 2020-04-02 | $4.83 | $4.90 | $4.77 | $4.89 | $4.85 | 5,068,570 |
| 2020-04-01 | $4.80 | $4.88 | $4.79 | $4.81 | $4.77 | 7,777,800 |
| 2020-03-31 | $4.80 | $4.93 | $4.75 | $4.91 | $4.87 | 11,789,390 |
| 2020-03-30 | $4.90 | $4.90 | $4.65 | $4.71 | $4.67 | 12,849,770 |
| 2020-03-27 | $5.10 | $5.10 | $4.91 | $4.94 | $4.90 | 6,951,570 |
| 2020-03-26 | $5.00 | $5.14 | $4.95 | $5.03 | $4.99 | 11,382,080 |
| 2020-03-25 | $5.08 | $5.10 | $4.96 | $5.03 | $4.99 | 10,559,200 |
| 2020-03-24 | $4.90 | $5.03 | $4.87 | $4.97 | $4.93 | 12,243,410 |
| 2020-03-23 | $5.05 | $5.15 | $4.80 | $4.83 | $4.79 | 19,042,180 |
| 2020-03-20 | $5.25 | $5.33 | $5.11 | $5.19 | $5.15 | 15,598,510 |
| 2020-03-19 | $5.63 | $5.64 | $5.13 | $5.21 | $5.17 | 27,528,940 |
| 2020-03-18 | $5.35 | $5.77 | $5.28 | $5.55 | $5.51 | 44,359,400 |
| 2020-03-17 | $5.66 | $5.77 | $5.20 | $5.26 | $5.22 | 38,367,590 |
| 2020-03-16 | $6.00 | $6.30 | $5.63 | $5.78 | $5.74 | 37,797,970 |
| 2020-03-13 | $6.10 | $6.32 | $5.77 | $5.94 | $5.89 | 59,023,110 |
| 2020-03-12 | $5.81 | $6.41 | $5.81 | $6.41 | $6.36 | 57,913,130 |
| 2020-03-11 | $6.00 | $6.24 | $5.79 | $5.83 | $5.78 | 33,780,180 |
| 2020-03-10 | $5.47 | $6.00 | $5.30 | $5.90 | $5.85 | 35,311,260 |
| 2020-03-09 | $5.57 | $5.79 | $5.49 | $5.58 | $5.54 | 26,142,400 |
| 2020-03-06 | $5.43 | $5.71 | $5.38 | $5.55 | $5.51 | 22,588,120 |
| 2020-03-05 | $5.29 | $5.45 | $5.24 | $5.43 | $5.39 | 15,650,400 |
| 2020-03-04 | $5.21 | $5.26 | $5.13 | $5.23 | $5.19 | 10,011,600 |
| 2020-03-03 | $5.35 | $5.41 | $5.20 | $5.26 | $5.22 | 14,648,000 |
| 2020-03-02 | $5.16 | $5.31 | $5.15 | $5.26 | $5.22 | 10,359,300 |
| 2020-02-28 | $5.42 | $5.44 | $5.07 | $5.13 | $5.09 | 16,940,010 |
| 2020-02-27 | $5.64 | $5.67 | $5.46 | $5.52 | $5.48 | 15,641,300 |
| 2020-02-26 | $5.80 | $5.93 | $5.47 | $5.58 | $5.54 | 23,125,580 |
| 2020-02-25 | $5.56 | $5.98 | $5.53 | $5.95 | $5.90 | 32,355,660 |
| 2020-02-24 | $5.77 | $5.81 | $5.63 | $5.70 | $5.66 | 22,196,310 |
| 2020-02-21 | $5.60 | $5.74 | $5.46 | $5.69 | $5.65 | 26,161,750 |
| 2020-02-20 | $5.45 | $5.64 | $5.36 | $5.55 | $5.51 | 17,458,730 |
| 2020-02-19 | $5.66 | $5.67 | $5.43 | $5.43 | $5.39 | 19,494,510 |
| 2020-02-18 | $5.48 | $5.72 | $5.42 | $5.64 | $5.60 | 25,913,630 |
| 2020-02-17 | $5.32 | $5.52 | $5.28 | $5.50 | $5.46 | 22,904,270 |
| 2020-02-14 | $5.48 | $5.65 | $5.23 | $5.35 | $5.31 | 27,968,130 |
| 2020-02-13 | $5.21 | $5.49 | $5.14 | $5.41 | $5.37 | 31,552,510 |
| 2020-02-12 | $4.99 | $5.12 | $4.96 | $5.10 | $5.06 | 8,678,010 |
| 2020-02-11 | $5.25 | $5.25 | $5.01 | $5.01 | $4.97 | 14,682,250 |
| 2020-02-10 | $5.25 | $5.31 | $5.10 | $5.25 | $5.21 | 18,129,210 |
| 2020-02-07 | $5.34 | $5.44 | $5.14 | $5.21 | $5.17 | 20,650,580 |
| 2020-02-06 | $5.00 | $5.39 | $4.93 | $5.29 | $5.25 | 27,066,790 |
| 2020-02-05 | $4.86 | $5.06 | $4.79 | $4.99 | $4.95 | 18,632,560 |
| 2020-02-04 | $4.48 | $4.87 | $4.48 | $4.81 | $4.77 | 16,334,530 |
| 2020-02-03 | $4.78 | $4.90 | $4.78 | $4.78 | $4.74 | 16,648,460 |
| 2020-01-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2020-01-30 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2020-01-29 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2020-01-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2020-01-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2020-01-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.27 | 0 |
| 2020-01-23 | $5.45 | $5.69 | $5.24 | $5.31 | $5.27 | 22,641,020 |
| 2020-01-22 | $5.40 | $5.75 | $5.12 | $5.46 | $5.42 | 20,621,640 |
| 2020-01-21 | $5.35 | $5.48 | $5.23 | $5.35 | $5.31 | 21,003,100 |
| 2020-01-20 | $5.12 | $5.29 | $5.12 | $5.29 | $5.25 | 10,812,760 |
| 2020-01-17 | $5.13 | $5.18 | $5.11 | $5.12 | $5.08 | 6,242,300 |
| 2020-01-16 | $5.19 | $5.20 | $5.10 | $5.11 | $5.07 | 6,261,770 |
| 2020-01-15 | $5.28 | $5.30 | $5.14 | $5.15 | $5.11 | 11,906,600 |
| 2020-01-14 | $5.40 | $5.49 | $5.27 | $5.28 | $5.24 | 13,504,630 |
| 2020-01-13 | $5.21 | $5.34 | $5.18 | $5.30 | $5.26 | 10,828,380 |
| 2020-01-10 | $5.19 | $5.32 | $5.14 | $5.28 | $5.24 | 16,736,380 |
| 2020-01-09 | $5.13 | $5.23 | $5.11 | $5.13 | $5.09 | 12,283,740 |
| 2020-01-08 | $5.25 | $5.26 | $5.04 | $5.04 | $5.00 | 15,934,790 |
| 2020-01-07 | $5.25 | $5.41 | $5.21 | $5.27 | $5.23 | 14,902,310 |
| 2020-01-06 | $5.18 | $5.56 | $5.13 | $5.31 | $5.27 | 26,448,930 |
| 2020-01-03 | $5.05 | $5.20 | $5.03 | $5.19 | $5.15 | 17,411,670 |
| 2020-01-02 | $5.04 | $5.11 | $4.95 | $5.07 | $5.03 | 21,079,190 |
| 2020-01-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.00 | 0 |
| 2019-12-31 | $4.75 | $5.21 | $4.75 | $5.04 | $5.00 | 33,450,820 |
| 2019-12-30 | $4.79 | $4.79 | $4.65 | $4.74 | $4.70 | 7,831,720 |
| 2019-12-27 | $4.80 | $4.91 | $4.77 | $4.82 | $4.78 | 11,012,770 |
| 2019-12-26 | $4.80 | $4.81 | $4.74 | $4.79 | $4.75 | 6,276,300 |
| 2019-12-25 | $4.84 | $4.88 | $4.77 | $4.80 | $4.76 | 7,680,400 |
| 2019-12-24 | $4.79 | $4.85 | $4.65 | $4.85 | $4.81 | 6,311,680 |
| 2019-12-23 | $4.75 | $4.91 | $4.72 | $4.73 | $4.69 | 8,354,200 |
| 2019-12-20 | $4.90 | $4.97 | $4.77 | $4.78 | $4.74 | 9,062,400 |
| 2019-12-19 | $4.79 | $4.90 | $4.77 | $4.89 | $4.85 | 9,570,180 |
| 2019-12-18 | $4.79 | $4.83 | $4.75 | $4.79 | $4.75 | 7,694,030 |
| 2019-12-17 | $4.72 | $4.82 | $4.70 | $4.79 | $4.75 | 10,720,210 |
| 2019-12-16 | $4.62 | $4.71 | $4.61 | $4.70 | $4.66 | 7,367,600 |
| 2019-12-13 | $4.59 | $4.62 | $4.58 | $4.62 | $4.58 | 6,134,900 |
| 2019-12-12 | $4.62 | $4.62 | $4.54 | $4.57 | $4.53 | 6,179,030 |
| 2019-12-11 | $4.67 | $4.68 | $4.59 | $4.61 | $4.57 | 6,409,080 |
| 2019-12-10 | $4.60 | $4.72 | $4.58 | $4.68 | $4.64 | 8,811,380 |
| 2019-12-09 | $4.63 | $4.65 | $4.57 | $4.61 | $4.57 | 7,253,410 |
| 2019-12-06 | $4.51 | $4.61 | $4.51 | $4.61 | $4.57 | 6,228,790 |
| 2019-12-05 | $4.52 | $4.57 | $4.50 | $4.53 | $4.49 | 5,583,400 |
| 2019-12-04 | $4.47 | $4.52 | $4.45 | $4.52 | $4.49 | 3,822,200 |
| 2019-12-03 | $4.46 | $4.49 | $4.38 | $4.49 | $4.46 | 6,180,800 |
| 2019-12-02 | $4.52 | $4.55 | $4.46 | $4.49 | $4.46 | 4,920,900 |
| 2019-11-29 | $4.58 | $4.60 | $4.48 | $4.53 | $4.49 | 7,658,730 |
| 2019-11-28 | $4.58 | $4.71 | $4.55 | $4.60 | $4.56 | 8,704,660 |
| 2019-11-27 | $4.61 | $4.63 | $4.54 | $4.58 | $4.54 | 5,921,620 |
| 2019-11-26 | $4.57 | $4.66 | $4.57 | $4.61 | $4.57 | 6,693,100 |
| 2019-11-25 | $4.70 | $4.71 | $4.55 | $4.59 | $4.55 | 8,872,600 |
| 2019-11-22 | $4.92 | $4.93 | $4.66 | $4.70 | $4.66 | 11,847,030 |
| 2019-11-21 | $4.91 | $4.98 | $4.85 | $4.87 | $4.83 | 8,606,830 |
| 2019-11-20 | $5.05 | $5.05 | $4.90 | $4.92 | $4.88 | 8,998,430 |
| 2019-11-19 | $4.88 | $4.99 | $4.85 | $4.99 | $4.95 | 10,250,590 |
| 2019-11-18 | $4.73 | $4.88 | $4.68 | $4.88 | $4.84 | 9,682,660 |
| 2019-11-15 | $4.87 | $4.91 | $4.71 | $4.72 | $4.68 | 15,004,100 |
| 2019-11-14 | $5.00 | $5.02 | $4.89 | $4.91 | $4.87 | 9,656,700 |
| 2019-11-13 | $4.98 | $5.04 | $4.91 | $4.99 | $4.95 | 9,874,000 |
| 2019-11-12 | $5.08 | $5.13 | $4.81 | $5.00 | $4.96 | 17,106,330 |
| 2019-11-11 | $5.04 | $5.29 | $5.00 | $5.12 | $5.08 | 26,216,830 |
| 2019-11-08 | $4.94 | $5.08 | $4.90 | $5.08 | $5.04 | 15,020,840 |
| 2019-11-07 | $4.94 | $4.97 | $4.86 | $4.89 | $4.85 | 11,009,140 |
| 2019-11-06 | $4.97 | $5.08 | $4.94 | $4.97 | $4.93 | 13,813,200 |
| 2019-11-05 | $4.92 | $5.01 | $4.87 | $4.98 | $4.94 | 10,444,350 |
| 2019-11-04 | $4.88 | $5.04 | $4.87 | $4.92 | $4.88 | 15,032,520 |
| 2019-11-01 | $4.83 | $4.90 | $4.72 | $4.88 | $4.84 | 14,681,920 |
| 2019-10-31 | $5.05 | $5.13 | $4.81 | $4.85 | $4.81 | 21,152,900 |
| 2019-10-30 | $5.16 | $5.24 | $4.99 | $5.07 | $5.03 | 22,411,090 |
| 2019-10-29 | $5.25 | $5.35 | $5.12 | $5.24 | $5.20 | 31,062,720 |
| 2019-10-28 | $5.18 | $5.28 | $5.15 | $5.24 | $5.20 | 33,012,570 |
| 2019-10-25 | $5.56 | $5.66 | $5.31 | $5.32 | $5.28 | 56,426,910 |
| 2019-10-24 | $6.24 | $6.29 | $5.77 | $5.77 | $5.73 | 49,018,740 |
| 2019-10-23 | $6.63 | $6.67 | $6.12 | $6.41 | $6.36 | 103,862,970 |
| 2019-10-22 | $5.80 | $6.06 | $5.67 | $6.06 | $6.01 | 19,852,440 |
| 2019-10-21 | $5.00 | $5.51 | $4.87 | $5.51 | $5.47 | 29,431,570 |
| 2019-10-18 | $4.85 | $5.40 | $4.81 | $5.01 | $4.97 | 39,821,620 |
| 2019-10-17 | $4.70 | $4.95 | $4.66 | $4.93 | $4.89 | 25,913,460 |
| 2019-10-16 | $4.74 | $4.77 | $4.64 | $4.66 | $4.62 | 9,369,700 |
| 2019-10-15 | $4.68 | $4.87 | $4.63 | $4.77 | $4.73 | 16,532,780 |
| 2019-10-14 | $4.68 | $4.78 | $4.63 | $4.70 | $4.66 | 13,604,790 |
| 2019-10-11 | $4.83 | $4.83 | $4.66 | $4.70 | $4.66 | 21,054,380 |
| 2019-10-10 | $4.82 | $4.82 | $4.82 | $4.82 | $4.78 | 11,012,480 |
| 2019-10-09 | $4.30 | $4.40 | $4.25 | $4.38 | $4.35 | 2,871,640 |
| 2019-10-08 | $4.27 | $4.34 | $4.25 | $4.30 | $4.27 | 2,488,130 |
| 2019-10-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2019-10-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2019-10-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2019-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2019-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.23 | 0 |
| 2019-09-30 | $4.29 | $4.34 | $4.25 | $4.26 | $4.23 | 2,786,820 |
| 2019-09-27 | $4.30 | $4.36 | $4.27 | $4.30 | $4.27 | 3,120,600 |
| 2019-09-26 | $4.44 | $4.45 | $4.24 | $4.27 | $4.24 | 5,803,600 |
| 2019-09-25 | $4.49 | $4.51 | $4.41 | $4.42 | $4.39 | 5,445,200 |
| 2019-09-24 | $4.62 | $4.62 | $4.51 | $4.52 | $4.49 | 5,691,630 |
| 2019-09-23 | $4.57 | $4.61 | $4.48 | $4.61 | $4.57 | 6,876,380 |
| 2019-09-20 | $4.54 | $4.57 | $4.49 | $4.56 | $4.52 | 4,838,330 |
| 2019-09-19 | $4.54 | $4.55 | $4.43 | $4.54 | $4.50 | 5,552,460 |
| 2019-09-18 | $4.51 | $4.56 | $4.48 | $4.51 | $4.48 | 5,547,000 |
| 2019-09-17 | $4.68 | $4.68 | $4.45 | $4.50 | $4.47 | 9,869,750 |
| 2019-09-16 | $4.69 | $4.72 | $4.66 | $4.68 | $4.64 | 6,567,190 |
| 2019-09-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.65 | 0 |
| 2019-09-12 | $4.78 | $4.82 | $4.64 | $4.69 | $4.65 | 8,849,560 |
| 2019-09-11 | $4.83 | $4.87 | $4.68 | $4.71 | $4.67 | 14,643,400 |
| 2019-09-10 | $4.80 | $4.88 | $4.76 | $4.83 | $4.79 | 13,616,300 |
| 2019-09-09 | $4.70 | $4.85 | $4.66 | $4.82 | $4.78 | 17,260,700 |
| 2019-09-06 | $4.67 | $4.77 | $4.64 | $4.76 | $4.72 | 15,127,210 |
| 2019-09-05 | $4.74 | $4.83 | $4.70 | $4.71 | $4.67 | 20,269,700 |
| 2019-09-04 | $4.83 | $4.86 | $4.67 | $4.69 | $4.65 | 29,998,700 |
| 2019-09-03 | $4.59 | $5.06 | $4.54 | $4.91 | $4.87 | 42,790,950 |
| 2019-09-02 | $4.43 | $4.69 | $4.40 | $4.60 | $4.56 | 16,923,050 |
| 2019-08-30 | $4.45 | $4.55 | $4.41 | $4.41 | $4.38 | 12,325,600 |
| 2019-08-29 | $4.48 | $4.54 | $4.44 | $4.44 | $4.41 | 7,960,500 |
| 2019-08-28 | $4.57 | $4.59 | $4.43 | $4.50 | $4.47 | 13,367,000 |
| 2019-08-27 | $4.40 | $4.73 | $4.38 | $4.61 | $4.57 | 22,113,290 |
| 2019-08-26 | $4.33 | $4.44 | $4.33 | $4.36 | $4.33 | 8,489,220 |
| 2019-08-23 | $4.48 | $4.50 | $4.38 | $4.45 | $4.42 | 10,036,200 |
| 2019-08-22 | $4.50 | $4.51 | $4.44 | $4.49 | $4.46 | 9,224,800 |
| 2019-08-21 | $4.55 | $4.58 | $4.46 | $4.49 | $4.46 | 14,090,300 |
| 2019-08-20 | $4.52 | $4.72 | $4.48 | $4.61 | $4.57 | 24,049,040 |
| 2019-08-19 | $4.44 | $4.57 | $4.44 | $4.57 | $4.53 | 19,923,810 |
| 2019-08-16 | $4.54 | $4.61 | $4.47 | $4.49 | $4.46 | 26,963,380 |
| 2019-08-15 | $4.36 | $4.79 | $4.26 | $4.69 | $4.65 | 44,187,270 |
| 2019-08-14 | $4.69 | $4.78 | $4.43 | $4.49 | $4.46 | 44,831,160 |
| 2019-08-13 | $4.52 | $4.64 | $4.49 | $4.64 | $4.60 | 33,430,400 |
| 2019-08-12 | $3.89 | $4.22 | $3.88 | $4.22 | $4.19 | 6,970,810 |
| 2019-08-09 | $3.95 | $3.96 | $3.82 | $3.84 | $3.81 | 3,031,500 |
| 2019-08-08 | $3.92 | $3.95 | $3.89 | $3.92 | $3.89 | 2,460,260 |
| 2019-08-07 | $3.95 | $3.99 | $3.90 | $3.91 | $3.88 | 2,635,000 |
| 2019-08-06 | $4.04 | $4.04 | $3.84 | $3.93 | $3.90 | 4,163,100 |
| 2019-08-05 | $4.07 | $4.19 | $4.07 | $4.08 | $4.05 | 2,557,000 |
| 2019-08-02 | $4.15 | $4.19 | $4.05 | $4.11 | $4.08 | 3,943,100 |
| 2019-08-01 | $4.22 | $4.29 | $4.19 | $4.22 | $4.19 | 2,170,200 |
| 2019-07-31 | $4.27 | $4.27 | $4.21 | $4.24 | $4.21 | 1,750,900 |
| 2019-07-30 | $4.21 | $4.32 | $4.21 | $4.27 | $4.24 | 3,465,200 |
| 2019-07-29 | $4.29 | $4.31 | $4.21 | $4.23 | $4.20 | 3,799,900 |
| 2019-07-26 | $4.37 | $4.39 | $4.23 | $4.29 | $4.26 | 3,853,200 |
| 2019-07-25 | $4.29 | $4.44 | $4.27 | $4.34 | $4.31 | 5,407,180 |
| 2019-07-24 | $4.22 | $4.33 | $4.22 | $4.30 | $4.27 | 3,339,570 |
| 2019-07-23 | $4.16 | $4.23 | $4.16 | $4.21 | $4.18 | 2,291,200 |
| 2019-07-22 | $4.29 | $4.34 | $4.14 | $4.19 | $4.16 | 3,973,500 |
| 2019-07-19 | $4.21 | $4.35 | $4.21 | $4.30 | $4.27 | 3,816,800 |
| 2019-07-18 | $4.35 | $4.37 | $4.21 | $4.21 | $4.18 | 3,706,800 |
| 2019-07-17 | $4.36 | $4.40 | $4.33 | $4.35 | $4.32 | 3,240,400 |
| 2019-07-16 | $4.32 | $4.39 | $4.30 | $4.36 | $4.33 | 2,351,160 |
| 2019-07-15 | $4.26 | $4.35 | $4.20 | $4.34 | $4.31 | 3,957,200 |
| 2019-07-12 | $4.29 | $4.31 | $4.23 | $4.26 | $4.23 | 2,182,600 |
| 2019-07-11 | $4.18 | $4.30 | $4.18 | $4.29 | $4.26 | 4,602,220 |
| 2019-07-10 | $4.19 | $4.24 | $4.15 | $4.17 | $4.14 | 3,793,130 |
| 2019-07-09 | $4.14 | $4.22 | $4.13 | $4.18 | $4.15 | 3,082,610 |
| 2019-07-08 | $4.37 | $4.38 | $4.13 | $4.16 | $4.13 | 5,813,620 |
| 2019-07-05 | $4.35 | $4.40 | $4.34 | $4.37 | $4.34 | 2,720,800 |
| 2019-07-04 | $4.51 | $4.51 | $4.33 | $4.34 | $4.31 | 6,684,710 |
| 2019-07-03 | $4.49 | $4.58 | $4.42 | $4.48 | $4.45 | 8,949,550 |
| 2019-07-02 | $4.44 | $4.51 | $4.40 | $4.48 | $4.45 | 6,103,500 |
| 2019-07-01 | $4.35 | $4.45 | $4.34 | $4.44 | $4.41 | 5,158,240 |
| 2019-06-28 | $4.43 | $4.44 | $4.21 | $4.28 | $4.25 | 6,921,480 |
| 2019-06-27 | $4.46 | $4.47 | $4.40 | $4.43 | $4.40 | 4,417,900 |
| 2019-06-26 | $4.42 | $4.49 | $4.41 | $4.44 | $4.41 | 5,124,170 |
| 2019-06-25 | $4.57 | $4.59 | $4.38 | $4.48 | $4.45 | 7,998,690 |
| 2019-06-24 | $4.50 | $4.59 | $4.50 | $4.57 | $4.53 | 7,644,270 |
| 2019-06-21 | $4.51 | $4.63 | $4.47 | $4.56 | $4.52 | 13,379,740 |
| 2019-06-20 | $4.45 | $4.47 | $4.34 | $4.41 | $4.38 | 10,194,350 |
| 2019-06-19 | $4.52 | $4.57 | $4.44 | $4.44 | $4.38 | 8,109,100 |
| 2019-06-18 | $4.55 | $4.62 | $4.43 | $4.47 | $4.41 | 9,124,500 |
| 2019-06-17 | $4.33 | $4.55 | $4.33 | $4.52 | $4.45 | 9,555,780 |
| 2019-06-14 | $4.45 | $4.64 | $4.34 | $4.39 | $4.33 | 10,765,050 |
| 2019-06-13 | $4.57 | $4.57 | $4.39 | $4.47 | $4.41 | 13,800,200 |
| 2019-06-12 | $4.39 | $4.75 | $4.31 | $4.53 | $4.46 | 25,215,500 |
| 2019-06-11 | $4.26 | $4.47 | $4.22 | $4.47 | $4.41 | 12,177,940 |
| 2019-06-10 | $4.13 | $4.24 | $4.02 | $4.06 | $4.00 | 6,793,580 |
| 2019-06-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 0 |
| 2019-06-06 | $4.17 | $4.17 | $3.92 | $3.95 | $3.89 | 7,403,800 |
| 2019-06-05 | $4.16 | $4.26 | $4.10 | $4.15 | $4.09 | 5,254,800 |
| 2019-06-04 | $4.22 | $4.25 | $4.05 | $4.10 | $4.04 | 6,576,700 |
| 2019-06-03 | $4.44 | $4.45 | $4.20 | $4.20 | $4.14 | 15,137,800 |
| 2019-05-31 | $4.63 | $4.63 | $4.42 | $4.48 | $4.42 | 13,661,100 |
| 2019-05-30 | $4.60 | $4.76 | $4.56 | $4.68 | $4.61 | 14,186,780 |
| 2019-05-29 | $4.60 | $4.70 | $4.55 | $4.62 | $4.55 | 10,208,700 |
| 2019-05-28 | $4.70 | $4.79 | $4.58 | $4.62 | $4.55 | 13,491,800 |
| 2019-05-27 | $4.64 | $4.70 | $4.48 | $4.69 | $4.62 | 14,200,780 |
| 2019-05-24 | $4.80 | $4.89 | $4.53 | $4.60 | $4.53 | 16,835,100 |
| 2019-05-23 | $4.85 | $4.99 | $4.60 | $4.79 | $4.72 | 25,770,780 |
| 2019-05-22 | $4.96 | $5.40 | $4.96 | $5.08 | $5.01 | 32,647,370 |
| 2019-05-21 | $4.73 | $5.03 | $4.61 | $5.02 | $4.95 | 28,363,430 |
| 2019-05-20 | $5.30 | $5.39 | $4.91 | $4.91 | $4.84 | 37,267,930 |
| 2019-05-17 | $5.36 | $5.80 | $5.27 | $5.45 | $5.37 | 66,981,820 |
| 2019-05-16 | $4.79 | $5.27 | $4.76 | $5.27 | $5.19 | 34,555,710 |
| 2019-05-15 | $4.64 | $4.82 | $4.57 | $4.79 | $4.72 | 15,646,890 |
| 2019-05-14 | $4.76 | $4.86 | $4.51 | $4.53 | $4.46 | 18,310,430 |
| 2019-05-13 | $4.99 | $5.08 | $4.84 | $4.85 | $4.78 | 17,444,410 |
| 2019-05-10 | $4.82 | $5.37 | $4.82 | $5.15 | $5.08 | 31,243,220 |
| 2019-05-09 | $5.00 | $5.27 | $4.97 | $5.11 | $5.04 | 37,451,000 |
| 2019-05-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.44 | 23,255,310 |
| 2019-05-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.95 | 8,637,670 |
| 2019-05-06 | $4.64 | $4.75 | $4.34 | $4.56 | $4.49 | 6,775,720 |
| 2019-05-03 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 0 |
| 2019-05-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 0 |
| 2019-05-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 0 |
| 2019-04-30 | $4.72 | $4.78 | $4.60 | $4.65 | $4.58 | 3,551,900 |
| 2019-04-29 | $4.74 | $4.81 | $4.61 | $4.75 | $4.68 | 5,397,620 |
| 2019-04-26 | $4.71 | $4.91 | $4.68 | $4.74 | $4.67 | 4,851,130 |
| 2019-04-25 | $4.96 | $4.98 | $4.71 | $4.74 | $4.67 | 5,110,290 |
| 2019-04-24 | $5.00 | $5.03 | $4.84 | $4.98 | $4.91 | 7,007,750 |
| 2019-04-23 | $5.09 | $5.09 | $4.93 | $5.00 | $4.93 | 6,705,940 |
| 2019-04-22 | $5.12 | $5.15 | $5.02 | $5.03 | $4.96 | 5,602,970 |
| 2019-04-19 | $5.07 | $5.16 | $5.04 | $5.11 | $5.04 | 4,975,000 |
| 2019-04-18 | $5.08 | $5.13 | $5.05 | $5.08 | $5.01 | 4,511,980 |
| 2019-04-17 | $4.99 | $5.08 | $4.97 | $5.07 | $5.00 | 4,610,560 |
| 2019-04-16 | $4.93 | $4.99 | $4.81 | $4.98 | $4.91 | 3,960,900 |
| 2019-04-15 | $5.03 | $5.08 | $4.90 | $4.91 | $4.84 | 4,259,750 |
| 2019-04-12 | $5.00 | $5.07 | $4.93 | $4.98 | $4.91 | 4,279,790 |
| 2019-04-11 | $5.21 | $5.22 | $4.99 | $5.03 | $4.96 | 7,949,130 |
| 2019-04-10 | $5.10 | $5.29 | $5.05 | $5.24 | $5.16 | 11,305,300 |
| 2019-04-09 | $5.07 | $5.12 | $4.98 | $5.12 | $5.05 | 4,649,540 |
| 2019-04-08 | $5.11 | $5.15 | $4.96 | $5.03 | $4.96 | 5,341,050 |
| 2019-04-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.03 | 0 |
| 2019-04-04 | $5.11 | $5.14 | $5.03 | $5.10 | $5.03 | 5,077,870 |
| 2019-04-03 | $5.00 | $5.11 | $4.93 | $5.11 | $5.04 | 6,675,880 |
| 2019-04-02 | $5.03 | $5.09 | $4.98 | $5.00 | $4.93 | 5,512,200 |
| 2019-04-01 | $4.92 | $5.04 | $4.86 | $5.00 | $4.93 | 5,565,130 |
| 2019-03-29 | $4.73 | $4.87 | $4.64 | $4.86 | $4.79 | 5,084,140 |
| 2019-03-28 | $4.78 | $4.85 | $4.69 | $4.70 | $4.63 | 3,344,450 |
| 2019-03-27 | $4.76 | $4.85 | $4.73 | $4.83 | $4.76 | 3,958,780 |
| 2019-03-26 | $4.92 | $4.97 | $4.72 | $4.75 | $4.68 | 4,058,190 |
| 2019-03-25 | $4.90 | $5.05 | $4.85 | $4.91 | $4.84 | 4,825,000 |
| 2019-03-22 | $4.91 | $4.96 | $4.82 | $4.95 | $4.88 | 4,502,960 |
| 2019-03-21 | $4.90 | $4.95 | $4.85 | $4.91 | $4.84 | 5,402,300 |
| 2019-03-20 | $4.87 | $4.92 | $4.74 | $4.87 | $4.80 | 6,524,760 |
| 2019-03-19 | $4.95 | $4.97 | $4.82 | $4.88 | $4.81 | 4,725,700 |
| 2019-03-18 | $4.75 | $4.88 | $4.75 | $4.88 | $4.81 | 4,501,620 |
| 2019-03-15 | $4.72 | $4.82 | $4.70 | $4.77 | $4.70 | 5,307,700 |
| 2019-03-14 | $4.86 | $4.94 | $4.57 | $4.68 | $4.61 | 7,356,290 |
| 2019-03-13 | $5.07 | $5.15 | $4.84 | $4.90 | $4.83 | 7,246,230 |
| 2019-03-12 | $4.95 | $5.15 | $4.84 | $5.03 | $4.96 | 11,544,110 |
| 2019-03-11 | $4.59 | $4.82 | $4.59 | $4.80 | $4.73 | 6,981,130 |
| 2019-03-08 | $4.70 | $4.87 | $4.55 | $4.55 | $4.48 | 9,914,080 |
| 2019-03-07 | $4.77 | $4.93 | $4.72 | $4.87 | $4.80 | 10,181,900 |
| 2019-03-06 | $4.66 | $4.77 | $4.60 | $4.77 | $4.70 | 9,344,240 |
| 2019-03-05 | $4.54 | $4.63 | $4.50 | $4.63 | $4.56 | 5,513,710 |
| 2019-03-04 | $4.50 | $4.62 | $4.50 | $4.54 | $4.47 | 6,325,770 |
| 2019-03-01 | $4.51 | $4.58 | $4.44 | $4.49 | $4.43 | 5,001,370 |
| 2019-02-28 | $4.47 | $4.60 | $4.41 | $4.53 | $4.46 | 6,453,060 |
| 2019-02-27 | $4.41 | $4.54 | $4.35 | $4.40 | $4.34 | 7,011,370 |
| 2019-02-26 | $4.35 | $4.71 | $4.32 | $4.45 | $4.39 | 12,390,310 |
| 2019-02-25 | $4.21 | $4.38 | $4.21 | $4.37 | $4.31 | 8,494,490 |
| 2019-02-22 | $4.16 | $4.22 | $4.12 | $4.19 | $4.13 | 3,790,210 |
| 2019-02-21 | $4.14 | $4.20 | $4.10 | $4.14 | $4.08 | 5,239,600 |
| 2019-02-20 | $4.22 | $4.22 | $4.06 | $4.16 | $4.10 | 6,523,610 |
| 2019-02-19 | $4.25 | $4.30 | $4.13 | $4.22 | $4.16 | 9,596,930 |
| 2019-02-18 | $4.20 | $4.38 | $4.10 | $4.29 | $4.23 | 16,767,850 |
| 2019-02-15 | $3.99 | $4.38 | $3.96 | $4.24 | $4.18 | 16,985,940 |
| 2019-02-14 | $3.95 | $3.99 | $3.94 | $3.98 | $3.92 | 1,939,760 |
| 2019-02-13 | $3.95 | $3.97 | $3.90 | $3.96 | $3.90 | 2,365,100 |
| 2019-02-12 | $3.80 | $3.97 | $3.80 | $3.94 | $3.88 | 3,314,700 |
| 2019-02-11 | $3.74 | $3.83 | $3.73 | $3.82 | $3.76 | 1,066,360 |
| 2019-02-08 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
| 2019-02-07 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
| 2019-02-06 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
| 2019-02-05 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
| 2019-02-04 | $3.74 | $3.74 | $3.74 | $3.74 | $3.69 | 0 |
| 2019-02-01 | $3.60 | $3.74 | $3.60 | $3.74 | $3.69 | 1,548,780 |
| 2019-01-31 | $3.70 | $3.73 | $3.57 | $3.60 | $3.55 | 2,356,600 |
| 2019-01-30 | $3.72 | $3.77 | $3.66 | $3.69 | $3.64 | 1,409,400 |
| 2019-01-29 | $3.80 | $3.84 | $3.68 | $3.75 | $3.70 | 1,744,200 |
| 2019-01-28 | $3.88 | $3.91 | $3.77 | $3.78 | $3.73 | 1,520,800 |
| 2019-01-25 | $3.92 | $3.92 | $3.86 | $3.86 | $3.80 | 1,071,540 |
| 2019-01-24 | $3.90 | $3.93 | $3.85 | $3.92 | $3.86 | 1,969,650 |
| 2019-01-23 | $3.91 | $3.91 | $3.86 | $3.89 | $3.83 | 702,400 |
| 2019-01-22 | $3.93 | $3.95 | $3.87 | $3.90 | $3.84 | 1,068,410 |
| 2019-01-21 | $3.93 | $3.96 | $3.90 | $3.93 | $3.87 | 1,547,010 |
| 2019-01-18 | $3.87 | $3.92 | $3.86 | $3.92 | $3.86 | 1,356,920 |
| 2019-01-17 | $3.90 | $3.94 | $3.88 | $3.88 | $3.82 | 1,234,600 |
| 2019-01-16 | $3.94 | $3.94 | $3.86 | $3.92 | $3.86 | 2,137,040 |
| 2019-01-15 | $3.89 | $3.92 | $3.85 | $3.91 | $3.85 | 1,422,680 |
| 2019-01-14 | $3.92 | $3.94 | $3.86 | $3.90 | $3.84 | 1,713,540 |
| 2019-01-11 | $3.87 | $3.94 | $3.85 | $3.92 | $3.86 | 1,619,560 |
| 2019-01-10 | $3.83 | $3.92 | $3.83 | $3.90 | $3.84 | 1,776,150 |
| 2019-01-09 | $3.87 | $3.92 | $3.85 | $3.86 | $3.80 | 3,214,000 |
| 2019-01-08 | $3.85 | $3.87 | $3.82 | $3.87 | $3.81 | 2,690,430 |
| 2019-01-07 | $3.86 | $3.87 | $3.79 | $3.85 | $3.79 | 4,349,340 |
| 2019-01-04 | $3.78 | $3.86 | $3.68 | $3.85 | $3.79 | 5,326,450 |
| 2019-01-03 | $3.73 | $3.85 | $3.66 | $3.81 | $3.76 | 2,707,910 |
| 2019-01-02 | $3.70 | $3.75 | $3.68 | $3.73 | $3.68 | 1,170,240 |
| 2019-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $3.65 | 0 |
| 2018-12-31 | $3.70 | $3.70 | $3.70 | $3.70 | $3.65 | 0 |
| 2018-12-28 | $3.67 | $3.72 | $3.65 | $3.70 | $3.65 | 1,043,170 |
| 2018-12-27 | $3.78 | $3.84 | $3.65 | $3.65 | $3.60 | 1,208,280 |
| 2018-12-26 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
| 2018-12-25 | $3.84 | $3.84 | $3.84 | $3.84 | $3.78 | 0 |
| 2018-12-24 | $3.83 | $3.88 | $3.79 | $3.84 | $3.78 | 1,019,730 |
| 2018-12-21 | $3.86 | $3.89 | $3.81 | $3.84 | $3.78 | 1,127,060 |
| 2018-12-20 | $3.85 | $3.92 | $3.82 | $3.91 | $3.85 | 997,400 |
| 2018-12-19 | $3.94 | $3.94 | $3.84 | $3.87 | $3.81 | 885,600 |
| 2018-12-18 | $3.96 | $3.96 | $3.85 | $3.90 | $3.84 | 2,038,210 |
| 2018-12-17 | $3.94 | $3.98 | $3.87 | $3.96 | $3.90 | 1,594,230 |
| 2018-12-14 | $4.07 | $4.08 | $3.94 | $3.96 | $3.90 | 1,979,100 |
| 2018-12-13 | $4.08 | $4.12 | $4.02 | $4.06 | $4.00 | 1,575,470 |
| 2018-12-12 | $4.08 | $4.11 | $4.05 | $4.07 | $4.01 | 1,160,900 |
| 2018-12-11 | $4.07 | $4.11 | $4.02 | $4.08 | $4.02 | 1,248,900 |
| 2018-12-10 | $4.09 | $4.15 | $4.02 | $4.06 | $4.00 | 2,165,470 |
| 2018-12-07 | $4.15 | $4.20 | $4.08 | $4.14 | $4.08 | 1,916,500 |
| 2018-12-06 | $4.28 | $4.30 | $4.15 | $4.16 | $4.10 | 2,398,810 |
| 2018-12-05 | $4.22 | $4.30 | $4.21 | $4.28 | $4.22 | 2,525,100 |
| 2018-12-04 | $4.29 | $4.30 | $4.22 | $4.26 | $4.20 | 2,972,200 |
| 2018-12-03 | $4.20 | $4.30 | $4.20 | $4.25 | $4.19 | 2,855,570 |
| 2018-11-30 | $4.10 | $4.19 | $4.02 | $4.14 | $4.08 | 2,441,770 |
| 2018-11-29 | $4.25 | $4.34 | $4.13 | $4.13 | $4.07 | 2,308,400 |
| 2018-11-28 | $4.18 | $4.25 | $4.12 | $4.24 | $4.18 | 1,607,080 |
| 2018-11-27 | $4.14 | $4.22 | $4.14 | $4.18 | $4.12 | 1,453,630 |
| 2018-11-26 | $4.12 | $4.21 | $4.10 | $4.14 | $4.08 | 1,329,740 |
| 2018-11-23 | $4.35 | $4.39 | $4.10 | $4.11 | $4.05 | 3,311,750 |
| 2018-11-22 | $4.29 | $4.35 | $4.25 | $4.29 | $4.23 | 2,463,150 |
| 2018-11-21 | $4.18 | $4.26 | $4.13 | $4.25 | $4.19 | 1,597,000 |
| 2018-11-20 | $4.30 | $4.35 | $4.14 | $4.16 | $4.10 | 2,722,300 |
| 2018-11-19 | $4.30 | $4.34 | $4.23 | $4.30 | $4.24 | 1,954,260 |
| 2018-11-16 | $4.23 | $4.31 | $4.20 | $4.31 | $4.25 | 2,516,050 |
| 2018-11-15 | $4.13 | $4.26 | $4.13 | $4.24 | $4.18 | 3,214,920 |
| 2018-11-14 | $4.14 | $4.23 | $4.13 | $4.14 | $4.08 | 3,330,000 |
| 2018-11-13 | $4.00 | $4.17 | $3.99 | $4.16 | $4.10 | 3,392,360 |
| 2018-11-12 | $3.97 | $4.07 | $3.90 | $4.05 | $3.99 | 2,410,250 |
| 2018-11-09 | $3.91 | $3.94 | $3.87 | $3.91 | $3.85 | 1,457,200 |
| 2018-11-08 | $3.87 | $3.98 | $3.87 | $3.92 | $3.86 | 2,258,500 |
| 2018-11-07 | $3.84 | $3.92 | $3.84 | $3.86 | $3.80 | 1,273,800 |
| 2018-11-06 | $3.90 | $3.90 | $3.79 | $3.87 | $3.81 | 1,404,000 |
| 2018-11-05 | $3.85 | $3.92 | $3.82 | $3.87 | $3.81 | 1,824,900 |
| 2018-11-02 | $3.80 | $3.85 | $3.78 | $3.85 | $3.79 | 1,578,800 |
| 2018-11-01 | $3.80 | $3.84 | $3.75 | $3.77 | $3.72 | 1,446,400 |
| 2018-10-31 | $3.71 | $3.81 | $3.71 | $3.76 | $3.71 | 1,301,410 |
| 2018-10-30 | $3.70 | $3.71 | $3.63 | $3.69 | $3.64 | 888,600 |
| 2018-10-29 | $3.73 | $3.73 | $3.63 | $3.66 | $3.61 | 730,500 |
| 2018-10-26 | $3.72 | $3.77 | $3.70 | $3.72 | $3.67 | 1,199,920 |
| 2018-10-25 | $3.59 | $3.71 | $3.55 | $3.71 | $3.66 | 1,437,850 |
| 2018-10-24 | $3.66 | $3.72 | $3.62 | $3.68 | $3.63 | 1,052,690 |
| 2018-10-23 | $3.67 | $3.72 | $3.61 | $3.63 | $3.58 | 1,681,650 |
| 2018-10-22 | $3.56 | $3.72 | $3.53 | $3.66 | $3.61 | 2,289,450 |
| 2018-10-19 | $3.41 | $3.54 | $3.39 | $3.52 | $3.47 | 1,714,400 |
| 2018-10-18 | $3.45 | $3.53 | $3.43 | $3.43 | $3.38 | 939,600 |
| 2018-10-17 | $3.52 | $3.58 | $3.47 | $3.53 | $3.48 | 1,046,850 |
| 2018-10-16 | $3.64 | $3.64 | $3.46 | $3.48 | $3.43 | 1,218,000 |
| 2018-10-15 | $3.61 | $3.68 | $3.55 | $3.56 | $3.51 | 1,099,500 |
| 2018-10-12 | $3.67 | $3.67 | $3.42 | $3.61 | $3.56 | 1,729,000 |
| 2018-10-11 | $3.94 | $3.97 | $3.64 | $3.66 | $3.61 | 2,308,860 |
| 2018-10-10 | $4.02 | $4.05 | $3.99 | $4.04 | $3.98 | 709,260 |
| 2018-10-09 | $4.06 | $4.09 | $3.99 | $4.02 | $3.96 | 1,373,900 |
| 2018-10-08 | $4.18 | $4.18 | $4.03 | $4.05 | $3.99 | 1,268,500 |
| 2018-10-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
| 2018-10-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
| 2018-10-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
| 2018-10-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
| 2018-10-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 0 |
| 2018-09-28 | $4.18 | $4.23 | $4.17 | $4.20 | $4.14 | 685,900 |
| 2018-09-27 | $4.23 | $4.25 | $4.16 | $4.17 | $4.11 | 1,194,570 |
| 2018-09-26 | $4.26 | $4.26 | $4.21 | $4.24 | $4.18 | 1,247,520 |
| 2018-09-25 | $4.25 | $4.25 | $4.20 | $4.23 | $4.17 | 896,100 |
| 2018-09-24 | $4.26 | $4.26 | $4.26 | $4.26 | $4.20 | 0 |
| 2018-09-21 | $4.25 | $4.28 | $4.22 | $4.26 | $4.20 | 1,394,100 |
| 2018-09-20 | $4.26 | $4.28 | $4.22 | $4.23 | $4.17 | 1,534,000 |
| 2018-09-19 | $4.29 | $4.31 | $4.25 | $4.26 | $4.20 | 1,915,900 |
| 2018-09-18 | $4.23 | $4.30 | $4.20 | $4.29 | $4.23 | 2,224,200 |
| 2018-09-17 | $4.16 | $4.26 | $4.15 | $4.26 | $4.20 | 1,852,900 |
| 2018-09-14 | $4.21 | $4.23 | $4.16 | $4.18 | $4.12 | 1,352,600 |
| 2018-09-13 | $4.20 | $4.25 | $4.16 | $4.22 | $4.16 | 1,369,500 |
| 2018-09-12 | $4.18 | $4.21 | $4.17 | $4.19 | $4.13 | 1,268,400 |
| 2018-09-11 | $4.16 | $4.19 | $4.14 | $4.17 | $4.11 | 1,157,090 |
| 2018-09-10 | $4.20 | $4.20 | $4.13 | $4.14 | $4.08 | 1,172,200 |
| 2018-09-07 | $4.16 | $4.22 | $4.15 | $4.19 | $4.13 | 1,102,670 |
| 2018-09-06 | $4.16 | $4.19 | $4.14 | $4.16 | $4.10 | 1,100,700 |
| 2018-09-05 | $4.20 | $4.25 | $4.16 | $4.17 | $4.11 | 1,490,400 |
| 2018-09-04 | $4.12 | $4.22 | $4.10 | $4.19 | $4.13 | 1,389,890 |
| 2018-09-03 | $4.14 | $4.17 | $4.06 | $4.10 | $4.04 | 1,271,520 |
| 2018-08-31 | $4.15 | $4.19 | $4.12 | $4.14 | $4.08 | 770,710 |
| 2018-08-30 | $4.19 | $4.25 | $4.15 | $4.15 | $4.09 | 1,220,800 |
| 2018-08-29 | $4.22 | $4.22 | $4.18 | $4.19 | $4.13 | 916,900 |
| 2018-08-28 | $4.26 | $4.28 | $4.18 | $4.20 | $4.14 | 1,661,000 |
| 2018-08-27 | $4.10 | $4.23 | $4.10 | $4.21 | $4.15 | 1,785,400 |
| 2018-08-24 | $4.14 | $4.16 | $4.12 | $4.13 | $4.07 | 687,700 |
| 2018-08-23 | $4.11 | $4.16 | $4.10 | $4.14 | $4.08 | 1,138,600 |
| 2018-08-22 | $4.16 | $4.16 | $4.10 | $4.13 | $4.07 | 1,072,600 |
| 2018-08-21 | $4.12 | $4.16 | $4.08 | $4.16 | $4.10 | 1,283,900 |
| 2018-08-20 | $4.05 | $4.09 | $4.00 | $4.06 | $4.00 | 1,246,020 |
| 2018-08-17 | $4.16 | $4.18 | $4.03 | $4.06 | $4.00 | 1,489,620 |
| 2018-08-16 | $4.15 | $4.18 | $4.10 | $4.12 | $4.06 | 1,326,200 |
| 2018-08-15 | $4.29 | $4.30 | $4.16 | $4.17 | $4.11 | 1,333,400 |
| 2018-08-14 | $4.27 | $4.31 | $4.26 | $4.29 | $4.23 | 989,500 |
| 2018-08-13 | $4.26 | $4.29 | $4.22 | $4.27 | $4.21 | 1,518,700 |
| 2018-08-10 | $4.31 | $4.31 | $4.25 | $4.29 | $4.23 | 1,150,980 |
| 2018-08-09 | $4.16 | $4.29 | $4.15 | $4.26 | $4.20 | 1,554,580 |
| 2018-08-08 | $4.22 | $4.24 | $4.17 | $4.18 | $4.12 | 1,175,300 |
| 2018-08-07 | $4.15 | $4.22 | $4.11 | $4.22 | $4.16 | 1,480,550 |
| 2018-08-06 | $4.11 | $4.17 | $4.07 | $4.11 | $4.05 | 1,228,250 |
| 2018-08-03 | $4.12 | $4.19 | $4.11 | $4.11 | $4.05 | 1,339,260 |
| 2018-08-02 | $4.25 | $4.26 | $4.06 | $4.13 | $4.07 | 2,463,630 |
| 2018-08-01 | $4.33 | $4.37 | $4.24 | $4.26 | $4.20 | 1,707,200 |
| 2018-07-31 | $4.26 | $4.34 | $4.26 | $4.32 | $4.26 | 1,523,740 |
| 2018-07-30 | $4.41 | $4.44 | $4.25 | $4.28 | $4.22 | 2,619,170 |
| 2018-07-27 | $4.50 | $4.50 | $4.40 | $4.44 | $4.38 | 2,847,150 |
| 2018-07-26 | $4.38 | $4.52 | $4.36 | $4.52 | $4.45 | 5,467,080 |
| 2018-07-25 | $4.42 | $4.44 | $4.36 | $4.40 | $4.34 | 2,928,750 |
| 2018-07-24 | $4.29 | $4.47 | $4.26 | $4.43 | $4.37 | 4,380,770 |
| 2018-07-23 | $4.25 | $4.31 | $4.11 | $4.29 | $4.23 | 4,463,050 |
| 2018-07-20 | $4.28 | $4.39 | $4.27 | $4.36 | $4.30 | 3,021,890 |
| 2018-07-19 | $4.39 | $4.42 | $4.27 | $4.31 | $4.25 | 3,601,900 |
| 2018-07-18 | $4.49 | $4.51 | $4.36 | $4.37 | $4.31 | 5,054,700 |
| 2018-07-17 | $4.55 | $4.59 | $4.40 | $4.49 | $4.43 | 7,282,560 |
| 2018-07-16 | $4.55 | $4.75 | $4.50 | $4.61 | $4.54 | 12,840,590 |
| 2018-07-13 | $4.55 | $4.63 | $4.54 | $4.63 | $4.56 | 9,603,780 |
| 2018-07-12 | $4.10 | $4.23 | $4.10 | $4.21 | $4.15 | 1,789,850 |
| 2018-07-11 | $4.18 | $4.18 | $4.08 | $4.10 | $4.04 | 1,625,840 |
| 2018-07-10 | $4.25 | $4.25 | $4.16 | $4.21 | $4.15 | 1,450,470 |
| 2018-07-09 | $4.09 | $4.22 | $4.09 | $4.22 | $4.16 | 1,389,770 |
| 2018-07-06 | $4.10 | $4.16 | $4.01 | $4.08 | $4.02 | 1,778,510 |
| 2018-07-05 | $4.20 | $4.24 | $4.03 | $4.10 | $4.04 | 1,754,000 |
| 2018-07-04 | $4.26 | $4.32 | $4.15 | $4.21 | $4.15 | 2,046,980 |
| 2018-07-03 | $4.14 | $4.27 | $4.14 | $4.23 | $4.17 | 2,460,290 |
| 2018-07-02 | $4.24 | $4.33 | $4.10 | $4.12 | $4.06 | 2,114,240 |
| 2018-06-29 | $4.16 | $4.24 | $4.13 | $4.23 | $4.17 | 1,574,620 |
| 2018-06-28 | $4.12 | $4.19 | $4.09 | $4.12 | $4.06 | 1,795,920 |
| 2018-06-27 | $4.15 | $4.17 | $4.08 | $4.11 | $4.05 | 1,023,960 |
| 2018-06-26 | $4.01 | $4.14 | $3.96 | $4.13 | $4.07 | 1,453,190 |
| 2018-06-25 | $4.11 | $4.14 | $4.04 | $4.05 | $3.99 | 1,163,590 |
| 2018-06-22 | $3.95 | $4.09 | $3.90 | $4.04 | $3.98 | 1,785,990 |
| 2018-06-21 | $4.00 | $4.14 | $3.98 | $3.99 | $3.93 | 2,784,380 |
| 2018-06-20 | $4.07 | $4.16 | $4.01 | $4.12 | $4.06 | 1,806,880 |
| 2018-06-19 | $4.50 | $4.50 | $4.08 | $4.09 | $4.03 | 3,496,800 |
| 2018-06-18 | $4.53 | $4.53 | $4.53 | $4.53 | $4.46 | 0 |
| 2018-06-15 | $4.70 | $4.74 | $4.47 | $4.53 | $4.46 | 2,560,800 |
| 2018-06-14 | $4.76 | $4.79 | $4.69 | $4.70 | $4.63 | 1,321,700 |
| 2018-06-13 | $4.86 | $4.89 | $4.76 | $4.77 | $4.70 | 1,408,690 |
| 2018-06-12 | $4.83 | $4.88 | $4.81 | $4.85 | $4.78 | 982,520 |
| 2018-06-11 | $4.81 | $4.85 | $4.79 | $4.81 | $4.74 | 1,239,100 |
| 2018-06-08 | $4.90 | $4.95 | $4.79 | $4.84 | $4.77 | 1,862,260 |
| 2018-06-07 | $5.04 | $5.04 | $4.92 | $4.92 | $4.85 | 2,091,000 |
| 2018-06-06 | $5.09 | $5.09 | $5.00 | $5.01 | $4.94 | 1,549,000 |
| 2018-06-05 | $5.00 | $5.08 | $4.98 | $5.07 | $5.00 | 1,449,300 |
| 2018-06-04 | $5.03 | $5.04 | $4.96 | $4.98 | $4.91 | 1,228,700 |
| 2018-06-01 | $5.08 | $5.08 | $4.99 | $5.01 | $4.94 | 1,751,450 |
| 2018-05-31 | $5.04 | $5.11 | $5.02 | $5.07 | $5.00 | 1,681,580 |
| 2018-05-30 | $5.17 | $5.17 | $4.98 | $5.00 | $4.93 | 4,906,580 |
| 2018-05-29 | $5.18 | $5.48 | $5.18 | $5.24 | $5.16 | 5,440,800 |
| 2018-05-28 | $5.24 | $5.26 | $5.15 | $5.17 | $5.10 | 2,429,300 |
| 2018-05-25 | $5.32 | $5.35 | $5.23 | $5.25 | $5.17 | 2,197,250 |
| 2018-05-24 | $5.33 | $5.41 | $5.33 | $5.34 | $5.26 | 2,403,700 |
| 2018-05-23 | $5.44 | $5.45 | $5.31 | $5.34 | $5.26 | 3,504,800 |
| 2018-05-22 | $5.38 | $5.44 | $5.36 | $5.42 | $5.34 | 3,672,940 |
| 2018-05-21 | $5.31 | $5.40 | $5.30 | $5.38 | $5.30 | 3,450,130 |
| 2018-05-18 | $5.32 | $5.33 | $5.20 | $5.31 | $5.23 | 2,784,630 |
| 2018-05-17 | $5.34 | $5.40 | $5.25 | $5.32 | $5.24 | 2,328,420 |
| 2018-05-16 | $5.31 | $5.43 | $5.27 | $5.39 | $5.28 | 4,415,140 |
| 2018-05-15 | $5.24 | $5.34 | $5.20 | $5.31 | $5.20 | 2,254,180 |
| 2018-05-14 | $5.29 | $5.32 | $5.17 | $5.19 | $5.09 | 2,836,500 |
| 2018-05-11 | $5.46 | $5.52 | $5.27 | $5.29 | $5.18 | 6,614,550 |
| 2018-05-10 | $5.45 | $5.48 | $5.40 | $5.45 | $5.34 | 6,529,880 |
| 2018-05-09 | $5.42 | $5.51 | $5.40 | $5.44 | $5.33 | 2,973,730 |
| 2018-05-08 | $5.38 | $5.62 | $5.35 | $5.45 | $5.34 | 3,991,010 |
| 2018-05-07 | $5.30 | $5.39 | $5.29 | $5.38 | $5.27 | 2,314,690 |
| 2018-05-04 | $5.29 | $5.35 | $5.27 | $5.30 | $5.19 | 1,869,070 |
| 2018-05-03 | $5.27 | $5.30 | $5.16 | $5.28 | $5.17 | 1,871,800 |
| 2018-05-02 | $5.18 | $5.32 | $5.18 | $5.31 | $5.20 | 2,621,100 |
| 2018-05-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.11 | 0 |
| 2018-04-30 | $5.21 | $5.21 | $5.21 | $5.21 | $5.11 | 0 |
| 2018-04-27 | $5.21 | $5.24 | $5.17 | $5.21 | $5.11 | 1,680,330 |
| 2018-04-26 | $5.32 | $5.33 | $5.18 | $5.18 | $5.08 | 1,736,810 |
| 2018-04-25 | $5.21 | $5.31 | $5.21 | $5.31 | $5.20 | 1,447,310 |
| 2018-04-24 | $5.12 | $5.26 | $5.12 | $5.25 | $5.15 | 1,358,520 |
| 2018-04-23 | $5.18 | $5.22 | $5.10 | $5.12 | $5.02 | 1,626,160 |
| 2018-04-20 | $5.33 | $5.36 | $5.15 | $5.17 | $5.07 | 2,530,710 |
| 2018-04-19 | $5.38 | $5.46 | $5.34 | $5.34 | $5.23 | 2,440,470 |
| 2018-04-18 | $5.33 | $5.44 | $5.26 | $5.41 | $5.30 | 2,938,430 |
| 2018-04-17 | $5.45 | $5.52 | $5.31 | $5.31 | $5.20 | 2,787,580 |
| 2018-04-16 | $5.61 | $5.61 | $5.46 | $5.47 | $5.36 | 4,380,600 |
| 2018-04-13 | $5.78 | $5.85 | $5.62 | $5.62 | $5.51 | 6,637,100 |
| 2018-04-12 | $5.64 | $5.98 | $5.63 | $5.86 | $5.74 | 14,745,470 |
| 2018-04-11 | $5.58 | $5.69 | $5.55 | $5.69 | $5.58 | 3,567,710 |
| 2018-04-10 | $5.52 | $5.57 | $5.46 | $5.57 | $5.46 | 3,422,290 |
| 2018-04-09 | $5.57 | $5.63 | $5.45 | $5.50 | $5.39 | 3,553,510 |
| 2018-04-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.49 | 0 |
| 2018-04-04 | $5.65 | $5.90 | $5.60 | $5.60 | $5.49 | 7,415,900 |
| 2018-04-03 | $5.49 | $5.67 | $5.41 | $5.63 | $5.52 | 5,504,260 |
| 2018-04-02 | $5.60 | $5.62 | $5.50 | $5.54 | $5.43 | 3,648,400 |
| 2018-03-30 | $5.56 | $5.63 | $5.53 | $5.60 | $5.49 | 3,499,760 |
| 2018-03-29 | $5.53 | $5.60 | $5.50 | $5.55 | $5.44 | 2,938,500 |
| 2018-03-28 | $5.47 | $5.60 | $5.43 | $5.51 | $5.40 | 3,046,820 |
| 2018-03-27 | $5.44 | $5.59 | $5.37 | $5.52 | $5.41 | 3,516,320 |
| 2018-03-26 | $5.13 | $5.45 | $5.00 | $5.42 | $5.31 | 4,242,320 |
| 2018-03-23 | $5.37 | $5.75 | $5.21 | $5.28 | $5.17 | 6,723,840 |
| 2018-03-22 | $5.45 | $5.52 | $5.40 | $5.45 | $5.34 | 2,582,990 |
| 2018-03-21 | $5.67 | $5.67 | $5.43 | $5.47 | $5.36 | 3,795,600 |
| 2018-03-20 | $5.51 | $5.66 | $5.47 | $5.65 | $5.54 | 3,554,130 |
| 2018-03-19 | $5.53 | $5.58 | $5.47 | $5.56 | $5.45 | 1,985,000 |
| 2018-03-16 | $5.50 | $5.57 | $5.47 | $5.48 | $5.37 | 1,926,400 |
| 2018-03-15 | $5.44 | $5.53 | $5.40 | $5.51 | $5.40 | 3,390,290 |
| 2018-03-14 | $5.53 | $5.64 | $5.48 | $5.48 | $5.37 | 3,786,600 |
| 2018-03-13 | $5.51 | $5.61 | $5.47 | $5.51 | $5.40 | 3,445,300 |
| 2018-03-12 | $5.50 | $5.57 | $5.47 | $5.51 | $5.40 | 2,893,050 |
| 2018-03-09 | $5.40 | $5.52 | $5.40 | $5.50 | $5.39 | 3,161,180 |
| 2018-03-08 | $5.32 | $5.45 | $5.30 | $5.42 | $5.31 | 1,898,850 |
| 2018-03-07 | $5.41 | $5.48 | $5.31 | $5.33 | $5.22 | 1,818,700 |
| 2018-03-06 | $5.30 | $5.42 | $5.30 | $5.42 | $5.31 | 2,058,280 |
| 2018-03-05 | $5.33 | $5.35 | $5.28 | $5.32 | $5.21 | 856,560 |
| 2018-03-02 | $5.34 | $5.39 | $5.27 | $5.30 | $5.19 | 1,813,020 |
| 2018-03-01 | $5.20 | $5.36 | $5.20 | $5.34 | $5.23 | 2,616,600 |
| 2018-02-28 | $5.20 | $5.26 | $5.16 | $5.22 | $5.12 | 1,644,300 |
| 2018-02-27 | $5.23 | $5.29 | $5.21 | $5.25 | $5.15 | 1,473,500 |
| 2018-02-26 | $5.18 | $5.26 | $5.16 | $5.25 | $5.15 | 1,382,400 |
| 2018-02-23 | $5.16 | $5.19 | $5.12 | $5.15 | $5.05 | 740,600 |
| 2018-02-22 | $5.16 | $5.23 | $5.15 | $5.16 | $5.06 | 848,560 |
| 2018-02-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.03 | 0 |
| 2018-02-20 | $5.13 | $5.13 | $5.13 | $5.13 | $5.03 | 0 |
| 2018-02-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.03 | 0 |
| 2018-02-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.03 | 0 |
| 2018-02-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.03 | 0 |
| 2018-02-14 | $5.07 | $5.15 | $5.07 | $5.13 | $5.03 | 621,860 |
| 2018-02-13 | $5.13 | $5.21 | $5.07 | $5.07 | $4.97 | 1,268,410 |
| 2018-02-12 | $4.99 | $5.13 | $4.99 | $5.12 | $5.02 | 919,960 |
| 2018-02-09 | $4.99 | $5.05 | $4.92 | $4.98 | $4.88 | 1,514,940 |
| 2018-02-08 | $4.97 | $5.10 | $4.94 | $5.09 | $4.99 | 1,283,340 |
| 2018-02-07 | $4.91 | $5.04 | $4.85 | $4.95 | $4.85 | 1,806,300 |
| 2018-02-06 | $5.17 | $5.20 | $4.86 | $4.86 | $4.76 | 2,703,200 |
| 2018-02-05 | $5.17 | $5.30 | $5.16 | $5.23 | $5.13 | 1,419,670 |
| 2018-02-02 | $5.13 | $5.30 | $5.13 | $5.21 | $5.11 | 3,028,400 |
| 2018-02-01 | $5.51 | $5.54 | $5.11 | $5.13 | $5.03 | 4,238,500 |
| 2018-01-31 | $5.52 | $5.57 | $5.20 | $5.53 | $5.42 | 6,595,500 |
| 2018-01-30 | $5.36 | $5.58 | $5.35 | $5.57 | $5.46 | 7,285,900 |
| 2018-01-29 | $5.41 | $5.45 | $5.32 | $5.33 | $5.22 | 1,947,420 |
| 2018-01-26 | $5.46 | $5.49 | $5.40 | $5.42 | $5.31 | 1,939,730 |
| 2018-01-25 | $5.50 | $5.59 | $5.47 | $5.47 | $5.36 | 3,412,000 |
| 2018-01-24 | $5.41 | $5.50 | $5.37 | $5.50 | $5.39 | 2,883,300 |
| 2018-01-23 | $5.44 | $5.48 | $5.39 | $5.42 | $5.31 | 1,731,700 |
| 2018-01-22 | $5.44 | $5.49 | $5.37 | $5.45 | $5.34 | 1,963,330 |
| 2018-01-19 | $5.41 | $5.43 | $5.34 | $5.43 | $5.32 | 2,210,100 |
| 2018-01-18 | $5.40 | $5.41 | $5.36 | $5.38 | $5.27 | 1,559,700 |
| 2018-01-17 | $5.30 | $5.40 | $5.28 | $5.40 | $5.29 | 2,685,900 |
| 2018-01-16 | $5.29 | $5.32 | $5.27 | $5.30 | $5.19 | 1,795,800 |
| 2018-01-15 | $5.34 | $5.43 | $5.27 | $5.28 | $5.17 | 2,927,200 |
| 2018-01-12 | $5.39 | $5.44 | $5.33 | $5.34 | $5.23 | 1,488,200 |
| 2018-01-11 | $5.31 | $5.42 | $5.27 | $5.41 | $5.30 | 2,108,600 |
| 2018-01-10 | $5.45 | $5.45 | $5.24 | $5.32 | $5.21 | 2,255,190 |
| 2018-01-09 | $5.38 | $5.49 | $5.38 | $5.44 | $5.33 | 2,694,000 |
| 2018-01-08 | $5.42 | $5.42 | $5.35 | $5.38 | $5.27 | 1,856,250 |
| 2018-01-05 | $5.41 | $5.46 | $5.35 | $5.42 | $5.31 | 2,272,600 |
| 2018-01-04 | $5.36 | $5.43 | $5.36 | $5.41 | $5.30 | 2,130,240 |
| 2018-01-03 | $5.33 | $5.40 | $5.29 | $5.39 | $5.28 | 2,235,500 |
| 2018-01-02 | $5.27 | $5.32 | $5.21 | $5.32 | $5.21 | 2,033,400 |
| 2018-01-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 0 |
| 2017-12-29 | $5.25 | $5.28 | $5.22 | $5.28 | $5.17 | 1,446,320 |
| 2017-12-28 | $5.23 | $5.27 | $5.20 | $5.24 | $5.14 | 1,698,710 |
| 2017-12-27 | $5.25 | $5.25 | $5.18 | $5.21 | $5.11 | 1,465,760 |
| 2017-12-26 | $5.13 | $5.24 | $5.10 | $5.23 | $5.13 | 1,509,750 |
| 2017-12-25 | $5.15 | $5.22 | $5.10 | $5.15 | $5.05 | 1,710,390 |
| 2017-12-22 | $5.22 | $5.27 | $5.19 | $5.21 | $5.11 | 1,537,400 |
| 2017-12-21 | $5.19 | $5.25 | $5.12 | $5.21 | $5.11 | 1,165,800 |
| 2017-12-20 | $5.35 | $5.36 | $5.19 | $5.19 | $5.09 | 2,085,400 |
| 2017-12-19 | $5.32 | $5.37 | $5.32 | $5.35 | $5.24 | 1,060,100 |
| 2017-12-18 | $5.40 | $5.44 | $5.31 | $5.32 | $5.21 | 1,686,700 |
| 2017-12-15 | $5.39 | $5.44 | $5.39 | $5.40 | $5.29 | 1,770,090 |
| 2017-12-14 | $5.41 | $5.46 | $5.39 | $5.40 | $5.29 | 1,430,320 |
| 2017-12-13 | $5.41 | $5.50 | $5.37 | $5.43 | $5.32 | 3,690,380 |
| 2017-12-12 | $5.37 | $5.68 | $5.35 | $5.47 | $5.36 | 5,768,680 |
| 2017-12-11 | $5.30 | $5.40 | $5.30 | $5.38 | $5.27 | 1,896,350 |
| 2017-12-08 | $5.24 | $5.33 | $5.23 | $5.28 | $5.17 | 1,624,200 |
| 2017-12-07 | $5.26 | $5.27 | $5.20 | $5.24 | $5.14 | 1,340,030 |
| 2017-12-06 | $5.18 | $5.29 | $5.09 | $5.26 | $5.16 | 2,286,050 |
| 2017-12-05 | $5.31 | $5.36 | $5.15 | $5.18 | $5.08 | 3,102,910 |
| 2017-12-04 | $5.52 | $5.52 | $5.33 | $5.36 | $5.25 | 2,336,900 |
| 2017-12-01 | $5.41 | $5.54 | $5.40 | $5.52 | $5.41 | 2,694,460 |
| 2017-11-30 | $5.43 | $5.47 | $5.40 | $5.44 | $5.33 | 2,240,460 |
| 2017-11-29 | $5.48 | $5.48 | $5.39 | $5.43 | $5.32 | 2,010,260 |
| 2017-11-28 | $5.41 | $5.48 | $5.40 | $5.47 | $5.36 | 1,857,970 |
| 2017-11-27 | $5.42 | $5.48 | $5.39 | $5.42 | $5.31 | 1,657,200 |
| 2017-11-24 | $5.42 | $5.45 | $5.40 | $5.41 | $5.30 | 2,069,760 |
| 2017-11-23 | $5.50 | $5.51 | $5.42 | $5.42 | $5.31 | 2,629,500 |
| 2017-11-22 | $5.50 | $5.56 | $5.46 | $5.50 | $5.39 | 2,017,100 |
| 2017-11-21 | $5.55 | $5.58 | $5.47 | $5.53 | $5.42 | 2,730,640 |
| 2017-11-20 | $5.47 | $5.55 | $5.42 | $5.54 | $5.43 | 2,822,060 |
| 2017-11-17 | $5.85 | $5.88 | $5.56 | $5.57 | $5.46 | 4,838,740 |
| 2017-11-16 | $5.91 | $5.94 | $5.86 | $5.89 | $5.77 | 2,233,500 |
| 2017-11-15 | $5.97 | $5.98 | $5.89 | $5.89 | $5.77 | 2,921,250 |
| 2017-11-14 | $6.06 | $6.10 | $5.94 | $5.97 | $5.85 | 3,564,590 |
| 2017-11-13 | $6.15 | $6.18 | $6.09 | $6.11 | $5.99 | 2,533,000 |
| 2017-11-10 | $6.13 | $6.14 | $6.09 | $6.13 | $6.01 | 2,320,290 |
| 2017-11-09 | $6.12 | $6.14 | $6.09 | $6.12 | $6.00 | 2,075,900 |
| 2017-11-08 | $6.10 | $6.15 | $6.06 | $6.12 | $6.00 | 3,451,740 |
| 2017-11-07 | $6.06 | $6.12 | $6.01 | $6.08 | $5.96 | 2,475,970 |
| 2017-11-06 | $6.01 | $6.09 | $5.97 | $6.09 | $5.97 | 2,161,380 |
| 2017-11-03 | $6.05 | $6.11 | $5.96 | $6.01 | $5.89 | 3,133,590 |
| 2017-11-02 | $6.18 | $6.22 | $6.02 | $6.05 | $5.93 | 3,999,100 |
| 2017-11-01 | $6.19 | $6.30 | $6.17 | $6.19 | $6.07 | 3,650,200 |
| 2017-10-31 | $6.16 | $6.22 | $6.15 | $6.17 | $6.05 | 2,931,990 |
| 2017-10-30 | $6.48 | $6.50 | $6.11 | $6.15 | $6.03 | 6,295,940 |
| 2017-10-27 | $6.56 | $6.56 | $6.47 | $6.49 | $6.36 | 3,656,800 |
| 2017-10-26 | $6.52 | $6.59 | $6.52 | $6.54 | $6.41 | 3,808,240 |
| 2017-10-25 | $6.50 | $6.57 | $6.46 | $6.57 | $6.44 | 3,793,530 |
| 2017-10-24 | $6.61 | $6.61 | $6.42 | $6.49 | $6.36 | 5,188,340 |
| 2017-10-23 | $6.56 | $6.67 | $6.53 | $6.63 | $6.50 | 5,566,480 |
| 2017-10-20 | $6.46 | $6.57 | $6.44 | $6.56 | $6.43 | 4,151,610 |
| 2017-10-19 | $6.45 | $6.51 | $6.41 | $6.47 | $6.34 | 4,324,850 |
| 2017-10-18 | $6.59 | $6.60 | $6.45 | $6.46 | $6.33 | 6,964,400 |
| 2017-10-17 | $6.54 | $6.62 | $6.54 | $6.56 | $6.43 | 5,733,000 |
| 2017-10-16 | $6.82 | $6.83 | $6.53 | $6.55 | $6.42 | 14,080,250 |
| 2017-10-13 | $6.96 | $6.96 | $6.79 | $6.82 | $6.68 | 16,757,470 |
| 2017-10-12 | $6.98 | $7.08 | $6.84 | $6.97 | $6.83 | 27,518,330 |
| 2017-10-11 | $7.78 | $7.79 | $7.26 | $7.28 | $7.13 | 59,499,300 |
| 2017-10-10 | $6.78 | $7.08 | $6.78 | $7.08 | $6.94 | 19,615,230 |
| 2017-10-09 | $6.40 | $6.46 | $6.35 | $6.44 | $6.31 | 2,089,530 |
| 2017-10-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
| 2017-10-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
| 2017-10-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
| 2017-10-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
| 2017-10-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.23 | 0 |
| 2017-09-29 | $6.28 | $6.36 | $6.26 | $6.36 | $6.23 | 1,335,280 |
| 2017-09-28 | $6.28 | $6.34 | $6.24 | $6.27 | $6.14 | 1,896,500 |
| 2017-09-27 | $6.28 | $6.33 | $6.25 | $6.31 | $6.18 | 1,189,360 |
| 2017-09-26 | $6.36 | $6.36 | $6.22 | $6.28 | $6.15 | 1,866,220 |
| 2017-09-25 | $6.42 | $6.44 | $6.31 | $6.34 | $6.21 | 1,283,400 |
| 2017-09-22 | $6.42 | $6.45 | $6.34 | $6.43 | $6.30 | 2,564,640 |
| 2017-09-21 | $6.56 | $6.58 | $6.44 | $6.45 | $6.32 | 2,278,500 |
| 2017-09-20 | $6.51 | $6.56 | $6.49 | $6.56 | $6.43 | 2,474,370 |
| 2017-09-19 | $6.55 | $6.58 | $6.52 | $6.53 | $6.40 | 1,657,540 |
| 2017-09-18 | $6.55 | $6.58 | $6.51 | $6.58 | $6.45 | 2,136,010 |
| 2017-09-15 | $6.63 | $6.72 | $6.55 | $6.57 | $6.44 | 3,557,490 |
| 2017-09-14 | $6.63 | $6.65 | $6.55 | $6.57 | $6.44 | 2,167,040 |
| 2017-09-13 | $6.55 | $6.65 | $6.52 | $6.63 | $6.50 | 3,491,100 |
| 2017-09-12 | $6.60 | $6.60 | $6.51 | $6.53 | $6.40 | 3,130,790 |
| 2017-09-11 | $6.53 | $6.61 | $6.52 | $6.58 | $6.45 | 1,935,520 |
| 2017-09-08 | $6.51 | $6.62 | $6.50 | $6.56 | $6.43 | 2,486,890 |
| 2017-09-07 | $6.65 | $6.66 | $6.49 | $6.52 | $6.39 | 3,427,950 |
| 2017-09-06 | $6.50 | $6.62 | $6.50 | $6.61 | $6.48 | 4,756,100 |
| 2017-09-05 | $6.55 | $6.70 | $6.54 | $6.56 | $6.43 | 9,110,800 |
| 2017-09-04 | $6.41 | $6.47 | $6.38 | $6.47 | $6.34 | 2,522,750 |
| 2017-09-01 | $6.41 | $6.42 | $6.36 | $6.42 | $6.29 | 2,337,700 |
| 2017-08-31 | $6.39 | $6.41 | $6.33 | $6.40 | $6.27 | 1,772,200 |
| 2017-08-30 | $6.35 | $6.40 | $6.33 | $6.34 | $6.21 | 1,456,100 |
| 2017-08-29 | $6.46 | $6.46 | $6.34 | $6.36 | $6.23 | 2,067,500 |
| 2017-08-28 | $6.37 | $6.42 | $6.35 | $6.42 | $6.29 | 2,508,400 |
| 2017-08-25 | $6.25 | $6.36 | $6.25 | $6.35 | $6.22 | 1,818,200 |
| 2017-08-24 | $6.31 | $6.31 | $6.22 | $6.25 | $6.13 | 1,479,700 |
| 2017-08-23 | $6.31 | $6.33 | $6.27 | $6.30 | $6.17 | 1,812,430 |
| 2017-08-22 | $6.36 | $6.43 | $6.30 | $6.31 | $6.18 | 1,672,330 |
| 2017-08-21 | $6.35 | $6.40 | $6.34 | $6.39 | $6.26 | 2,192,100 |
| 2017-08-18 | $6.38 | $6.45 | $6.33 | $6.35 | $6.22 | 3,679,200 |
| 2017-08-17 | $6.36 | $6.40 | $6.33 | $6.40 | $6.27 | 2,390,900 |
| 2017-08-16 | $6.35 | $6.38 | $6.27 | $6.36 | $6.23 | 2,920,360 |
| 2017-08-15 | $6.34 | $6.36 | $6.27 | $6.30 | $6.17 | 2,192,590 |
| 2017-08-14 | $6.13 | $6.29 | $6.11 | $6.28 | $6.15 | 2,247,520 |
| 2017-08-11 | $6.11 | $6.20 | $6.10 | $6.13 | $6.01 | 2,005,620 |
| 2017-08-10 | $6.30 | $6.35 | $6.15 | $6.16 | $6.04 | 3,489,020 |
| 2017-08-09 | $6.28 | $6.40 | $6.24 | $6.30 | $6.17 | 4,471,890 |
| 2017-08-08 | $6.25 | $6.25 | $6.14 | $6.23 | $6.11 | 3,392,380 |
| 2017-08-07 | $6.12 | $6.21 | $6.10 | $6.21 | $6.09 | 3,159,770 |
| 2017-08-04 | $6.16 | $6.18 | $6.08 | $6.09 | $5.97 | 2,169,380 |
| 2017-08-03 | $6.06 | $6.17 | $6.06 | $6.15 | $6.03 | 2,667,000 |
| 2017-08-02 | $6.16 | $6.17 | $6.06 | $6.06 | $5.94 | 2,016,770 |
| 2017-08-01 | $6.14 | $6.20 | $6.12 | $6.17 | $6.05 | 2,222,790 |
| 2017-07-31 | $6.16 | $6.19 | $6.11 | $6.16 | $6.04 | 1,925,790 |
| 2017-07-28 | $6.19 | $6.25 | $6.13 | $6.15 | $6.03 | 2,598,100 |
| 2017-07-27 | $6.02 | $6.23 | $5.99 | $6.19 | $6.07 | 3,913,690 |
| 2017-07-26 | $6.07 | $6.09 | $5.98 | $6.01 | $5.89 | 1,774,780 |
| 2017-07-25 | $6.06 | $6.13 | $6.02 | $6.05 | $5.93 | 2,992,700 |
| 2017-07-24 | $6.07 | $6.15 | $5.98 | $6.08 | $5.96 | 2,828,660 |
| 2017-07-21 | $6.06 | $6.20 | $5.90 | $6.09 | $5.97 | 3,327,520 |
| 2017-07-20 | $6.01 | $6.16 | $5.97 | $6.06 | $5.94 | 2,356,400 |
| 2017-07-19 | $5.90 | $6.02 | $5.83 | $6.00 | $5.88 | 2,564,000 |
| 2017-07-18 | $5.82 | $6.00 | $5.82 | $5.94 | $5.82 | 2,591,680 |
| 2017-07-17 | $6.42 | $6.42 | $5.78 | $5.83 | $5.71 | 5,051,900 |
| 2017-07-14 | $6.55 | $6.55 | $6.41 | $6.42 | $6.29 | 1,424,930 |
| 2017-07-13 | $6.47 | $6.52 | $6.45 | $6.51 | $6.38 | 1,550,180 |
| 2017-07-12 | $6.56 | $6.58 | $6.38 | $6.48 | $6.35 | 2,744,740 |
| 2017-07-11 | $6.64 | $6.66 | $6.54 | $6.56 | $6.43 | 2,254,590 |
| 2017-07-10 | $6.62 | $6.65 | $6.59 | $6.64 | $6.51 | 3,851,660 |
| 2017-07-07 | $6.59 | $6.63 | $6.57 | $6.63 | $6.50 | 2,160,600 |
| 2017-07-06 | $6.68 | $6.68 | $6.57 | $6.62 | $6.49 | 2,335,770 |
| 2017-07-05 | $6.56 | $6.62 | $6.53 | $6.62 | $6.49 | 2,542,470 |
| 2017-07-04 | $6.60 | $6.63 | $6.55 | $6.56 | $6.43 | 2,174,400 |
| 2017-07-03 | $6.62 | $6.63 | $6.53 | $6.62 | $6.49 | 2,394,170 |
| 2017-06-30 | $6.45 | $6.45 | $6.45 | $6.45 | $6.32 | 0 |
| 2017-06-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.32 | 0 |
| 2017-06-28 | $6.52 | $6.52 | $6.43 | $6.45 | $6.32 | 1,409,880 |
| 2017-06-27 | $6.50 | $6.59 | $6.48 | $6.54 | $6.41 | 1,533,980 |
| 2017-06-26 | $6.43 | $6.52 | $6.40 | $6.52 | $6.39 | 1,958,620 |
| 2017-06-23 | $6.55 | $6.56 | $6.32 | $6.45 | $6.32 | 2,352,180 |
| 2017-06-22 | $6.64 | $6.66 | $6.43 | $6.50 | $6.37 | 2,539,400 |
| 2017-06-21 | $6.67 | $6.69 | $6.59 | $6.65 | $6.52 | 1,806,980 |
| 2017-06-20 | $6.67 | $6.73 | $6.65 | $6.66 | $6.53 | 1,943,610 |
| 2017-06-19 | $6.66 | $6.70 | $6.62 | $6.67 | $6.54 | 1,740,410 |
| 2017-06-16 | $6.66 | $6.68 | $6.57 | $6.66 | $6.53 | 2,234,230 |
| 2017-06-15 | $6.54 | $6.69 | $6.50 | $6.66 | $6.53 | 3,042,140 |
| 2017-06-14 | $6.54 | $6.56 | $6.48 | $6.54 | $6.41 | 1,463,830 |
| 2017-06-13 | $6.43 | $6.56 | $6.42 | $6.54 | $6.38 | 1,986,120 |
| 2017-06-12 | $6.48 | $6.57 | $6.42 | $6.43 | $6.27 | 2,329,200 |
| 2017-06-09 | $6.68 | $6.72 | $6.55 | $6.62 | $6.46 | 2,469,260 |
| 2017-06-08 | $6.71 | $6.80 | $6.62 | $6.67 | $6.51 | 2,341,840 |
| 2017-06-07 | $6.57 | $6.76 | $6.53 | $6.71 | $6.55 | 2,947,710 |
| 2017-06-06 | $6.50 | $6.59 | $6.46 | $6.55 | $6.39 | 1,520,900 |
| 2017-06-05 | $6.46 | $6.57 | $6.40 | $6.48 | $6.32 | 2,019,940 |
| 2017-06-02 | $6.27 | $6.47 | $6.20 | $6.40 | $6.24 | 2,758,110 |
| 2017-06-01 | $6.49 | $6.55 | $6.25 | $6.28 | $6.13 | 2,682,880 |
| 2017-05-31 | $6.70 | $6.73 | $6.50 | $6.50 | $6.34 | 1,862,120 |
| 2017-05-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.43 | 0 |
| 2017-05-29 | $6.59 | $6.59 | $6.59 | $6.59 | $6.43 | 0 |
| 2017-05-26 | $6.57 | $6.68 | $6.49 | $6.59 | $6.43 | 1,975,940 |
| 2017-05-25 | $6.40 | $6.61 | $6.21 | $6.57 | $6.41 | 3,506,640 |
| 2017-05-24 | $6.33 | $6.40 | $6.17 | $6.40 | $6.24 | 2,296,510 |
| 2017-05-23 | $6.55 | $6.58 | $6.32 | $6.36 | $6.20 | 2,654,750 |
| 2017-05-22 | $6.82 | $6.85 | $6.52 | $6.55 | $6.39 | 3,034,820 |
| 2017-05-19 | $6.79 | $6.87 | $6.77 | $6.82 | $6.65 | 2,025,430 |
| 2017-05-18 | $6.80 | $6.92 | $6.80 | $6.82 | $6.65 | 1,859,200 |
| 2017-05-17 | $6.80 | $7.00 | $6.75 | $6.89 | $6.72 | 3,195,540 |
| 2017-05-16 | $6.63 | $6.85 | $6.56 | $6.81 | $6.64 | 2,295,900 |
| 2017-05-15 | $6.64 | $6.73 | $6.61 | $6.61 | $6.45 | 1,460,160 |
| 2017-05-12 | $6.63 | $6.73 | $6.54 | $6.62 | $6.46 | 1,784,960 |
| 2017-05-11 | $6.76 | $6.78 | $6.38 | $6.65 | $6.49 | 3,162,240 |
| 2017-05-10 | $6.80 | $6.94 | $6.76 | $6.77 | $6.60 | 2,674,250 |
| 2017-05-09 | $6.71 | $6.89 | $6.71 | $6.84 | $6.67 | 2,495,240 |
| 2017-05-08 | $6.95 | $6.99 | $6.73 | $6.75 | $6.59 | 2,785,620 |
| 2017-05-05 | $7.05 | $7.14 | $7.01 | $7.01 | $6.84 | 2,810,740 |
| 2017-05-04 | $7.17 | $7.21 | $7.08 | $7.13 | $6.96 | 2,186,040 |
| 2017-05-03 | $7.22 | $7.22 | $7.09 | $7.13 | $6.96 | 1,963,800 |
| 2017-05-02 | $7.07 | $7.27 | $7.03 | $7.15 | $6.98 | 2,659,760 |
| 2017-05-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.91 | 0 |
| 2017-04-28 | $6.95 | $7.12 | $6.89 | $7.08 | $6.91 | 3,675,340 |
| 2017-04-27 | $6.96 | $6.99 | $6.71 | $6.97 | $6.80 | 3,601,050 |
| 2017-04-26 | $6.99 | $6.99 | $6.91 | $6.95 | $6.78 | 2,600,180 |
| 2017-04-25 | $7.00 | $7.05 | $6.90 | $6.95 | $6.78 | 2,626,670 |
| 2017-04-24 | $7.21 | $7.21 | $6.92 | $6.92 | $6.75 | 3,339,490 |
| 2017-04-21 | $7.17 | $7.27 | $7.17 | $7.22 | $7.04 | 2,619,410 |
| 2017-04-20 | $7.29 | $7.35 | $7.12 | $7.17 | $6.99 | 3,458,270 |
| 2017-04-19 | $7.49 | $7.52 | $7.20 | $7.29 | $7.11 | 4,407,050 |
| 2017-04-18 | $7.67 | $7.72 | $7.48 | $7.49 | $7.31 | 4,594,030 |
| 2017-04-17 | $7.82 | $7.91 | $7.57 | $7.65 | $7.46 | 5,799,300 |
| 2017-04-14 | $7.90 | $8.06 | $7.84 | $7.90 | $7.71 | 9,233,950 |
| 2017-04-13 | $7.84 | $7.97 | $7.81 | $7.88 | $7.69 | 4,608,380 |
| 2017-04-12 | $7.77 | $7.87 | $7.73 | $7.80 | $7.61 | 3,061,520 |
| 2017-04-11 | $7.74 | $7.82 | $7.66 | $7.79 | $7.60 | 2,559,960 |
| 2017-04-10 | $7.81 | $7.87 | $7.71 | $7.72 | $7.53 | 3,060,240 |
| 2017-04-07 | $7.82 | $7.87 | $7.82 | $7.85 | $7.66 | 1,944,440 |
| 2017-04-06 | $7.86 | $7.89 | $7.80 | $7.86 | $7.67 | 2,480,840 |
| 2017-04-05 | $7.65 | $7.87 | $7.62 | $7.87 | $7.68 | 3,722,000 |
| 2017-04-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.47 | 0 |
| 2017-04-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.47 | 0 |
| 2017-03-31 | $7.66 | $7.72 | $7.60 | $7.66 | $7.47 | 3,081,320 |
| 2017-03-30 | $7.91 | $7.91 | $7.55 | $7.66 | $7.47 | 5,942,360 |
| 2017-03-29 | $8.01 | $8.04 | $7.92 | $7.92 | $7.73 | 4,031,690 |
| 2017-03-28 | $8.06 | $8.08 | $8.01 | $8.02 | $7.82 | 3,146,900 |
| 2017-03-27 | $8.09 | $8.11 | $8.02 | $8.05 | $7.85 | 4,868,080 |
| 2017-03-24 | $8.02 | $8.28 | $7.95 | $8.28 | $8.08 | 3,844,520 |
| 2017-03-23 | $8.01 | $8.06 | $7.93 | $8.01 | $7.81 | 3,656,580 |
| 2017-03-22 | $8.03 | $8.08 | $7.95 | $8.01 | $7.81 | 4,865,060 |
| 2017-03-21 | $8.08 | $8.12 | $8.03 | $8.10 | $7.90 | 5,150,720 |
| 2017-03-20 | $8.10 | $8.12 | $8.00 | $8.09 | $7.89 | 5,654,300 |
| 2017-03-17 | $8.19 | $8.21 | $8.07 | $8.08 | $7.88 | 4,380,090 |
| 2017-03-16 | $8.10 | $8.20 | $8.10 | $8.18 | $7.98 | 3,985,300 |
| 2017-03-15 | $8.22 | $8.24 | $8.01 | $8.14 | $7.94 | 7,573,200 |
| 2017-03-14 | $8.15 | $8.30 | $8.07 | $8.30 | $8.10 | 7,264,800 |
| 2017-03-13 | $8.06 | $8.16 | $7.98 | $8.15 | $7.95 | 3,751,940 |
| 2017-03-10 | $8.09 | $8.15 | $8.05 | $8.06 | $7.86 | 4,813,500 |
| 2017-03-09 | $8.16 | $8.20 | $8.10 | $8.10 | $7.90 | 4,657,200 |
| 2017-03-08 | $8.25 | $8.29 | $8.16 | $8.16 | $7.96 | 3,067,950 |
| 2017-03-07 | $8.23 | $8.27 | $8.18 | $8.25 | $8.05 | 3,187,300 |
| 2017-03-06 | $8.10 | $8.25 | $8.10 | $8.23 | $8.03 | 4,227,840 |
| 2017-03-03 | $8.12 | $8.17 | $8.04 | $8.13 | $7.93 | 3,457,280 |
| 2017-03-02 | $8.28 | $8.29 | $8.15 | $8.16 | $7.96 | 5,040,560 |
| 2017-03-01 | $8.20 | $8.33 | $8.17 | $8.28 | $8.08 | 8,184,530 |
| 2017-02-28 | $8.15 | $8.20 | $8.10 | $8.20 | $8.00 | 4,870,310 |
| 2017-02-27 | $8.24 | $8.24 | $8.11 | $8.15 | $7.95 | 5,761,510 |
| 2017-02-24 | $8.15 | $8.24 | $8.13 | $8.22 | $8.02 | 5,058,810 |
| 2017-02-23 | $8.22 | $8.22 | $8.09 | $8.17 | $7.97 | 4,872,370 |
| 2017-02-22 | $8.23 | $8.25 | $8.14 | $8.21 | $8.01 | 6,119,370 |
| 2017-02-21 | $8.18 | $8.26 | $8.16 | $8.21 | $8.01 | 6,001,150 |
| 2017-02-20 | $8.30 | $8.32 | $8.11 | $8.19 | $7.99 | 6,167,250 |
| 2017-02-17 | $8.23 | $8.38 | $8.18 | $8.21 | $8.01 | 4,046,700 |
| 2017-02-16 | $8.17 | $8.30 | $8.16 | $8.26 | $8.06 | 4,332,510 |
| 2017-02-15 | $8.31 | $8.40 | $8.16 | $8.21 | $8.01 | 3,650,300 |
| 2017-02-14 | $8.40 | $8.40 | $8.28 | $8.30 | $8.10 | 2,957,200 |
| 2017-02-13 | $8.33 | $8.47 | $8.32 | $8.41 | $8.20 | 4,677,150 |
| 2017-02-10 | $8.39 | $8.42 | $8.28 | $8.32 | $8.12 | 3,653,150 |
| 2017-02-09 | $8.44 | $8.44 | $8.35 | $8.38 | $8.18 | 3,368,320 |
| 2017-02-08 | $8.31 | $8.42 | $8.30 | $8.39 | $8.18 | 3,995,240 |
| 2017-02-07 | $8.28 | $8.41 | $8.26 | $8.34 | $8.14 | 5,674,470 |
| 2017-02-06 | $8.27 | $8.30 | $8.21 | $8.29 | $8.09 | 4,189,230 |
| 2017-02-03 | $8.26 | $8.33 | $8.21 | $8.28 | $8.08 | 2,954,680 |
| 2017-02-02 | $8.27 | $8.27 | $8.27 | $8.27 | $8.07 | 0 |
| 2017-02-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.07 | 0 |
| 2017-01-31 | $8.27 | $8.27 | $8.27 | $8.27 | $8.07 | 0 |
| 2017-01-30 | $8.27 | $8.27 | $8.27 | $8.27 | $8.07 | 0 |
| 2017-01-27 | $8.27 | $8.27 | $8.27 | $8.27 | $8.07 | 0 |
| 2017-01-26 | $8.26 | $8.34 | $8.21 | $8.27 | $8.07 | 2,560,990 |
| 2017-01-25 | $8.29 | $8.29 | $8.17 | $8.26 | $8.06 | 3,533,140 |
| 2017-01-24 | $8.12 | $8.31 | $8.10 | $8.29 | $8.09 | 5,182,560 |
| 2017-01-23 | $7.88 | $8.20 | $7.86 | $8.12 | $7.92 | 5,086,440 |
| 2017-01-20 | $7.65 | $7.93 | $7.55 | $7.88 | $7.69 | 3,791,260 |
| 2017-01-19 | $7.63 | $7.69 | $7.48 | $7.65 | $7.46 | 2,262,740 |
| 2017-01-18 | $7.70 | $7.74 | $7.65 | $7.68 | $7.49 | 2,330,350 |
| 2017-01-17 | $7.62 | $7.78 | $7.51 | $7.70 | $7.51 | 3,371,200 |
| 2017-01-16 | $8.15 | $8.23 | $7.34 | $7.60 | $7.41 | 6,262,230 |
| 2017-01-13 | $8.16 | $8.31 | $8.15 | $8.15 | $7.95 | 4,451,320 |
| 2017-01-12 | $8.27 | $8.36 | $8.16 | $8.19 | $7.99 | 3,239,970 |
| 2017-01-11 | $8.35 | $8.45 | $8.27 | $8.27 | $8.07 | 3,099,370 |
| 2017-01-10 | $8.34 | $8.45 | $8.31 | $8.36 | $8.16 | 3,695,360 |
| 2017-01-09 | $8.33 | $8.38 | $8.21 | $8.37 | $8.17 | 3,602,240 |
| 2017-01-06 | $8.35 | $8.40 | $8.30 | $8.33 | $8.13 | 4,367,420 |
| 2017-01-05 | $8.28 | $8.37 | $8.24 | $8.35 | $8.15 | 4,295,100 |
| 2017-01-04 | $8.16 | $8.31 | $8.16 | $8.30 | $8.10 | 4,060,370 |
| 2017-01-03 | $8.10 | $8.19 | $8.06 | $8.19 | $7.99 | 4,536,300 |
| 2017-01-02 | $8.08 | $8.08 | $8.08 | $8.08 | $7.88 | 0 |
| 2016-12-30 | $8.06 | $8.13 | $8.04 | $8.08 | $7.88 | 2,503,030 |
| 2016-12-29 | $7.96 | $8.11 | $7.93 | $8.06 | $7.86 | 3,752,520 |
| 2016-12-28 | $8.00 | $8.05 | $7.96 | $7.98 | $7.79 | 3,264,510 |
| 2016-12-27 | $7.95 | $8.04 | $7.90 | $8.01 | $7.81 | 3,958,450 |
| 2016-12-26 | $7.81 | $7.93 | $7.79 | $7.93 | $7.74 | 4,753,820 |
| 2016-12-23 | $7.98 | $8.02 | $7.89 | $7.89 | $7.70 | 2,698,170 |
| 2016-12-22 | $8.02 | $8.08 | $7.96 | $8.00 | $7.80 | 2,640,440 |
| 2016-12-21 | $7.95 | $8.08 | $7.94 | $8.04 | $7.84 | 4,128,350 |
| 2016-12-20 | $7.90 | $7.95 | $7.82 | $7.95 | $7.76 | 3,184,970 |
| 2016-12-19 | $7.93 | $7.93 | $7.86 | $7.90 | $7.71 | 2,650,150 |
| 2016-12-16 | $7.80 | $7.94 | $7.79 | $7.91 | $7.72 | 4,807,300 |
| 2016-12-15 | $7.69 | $7.91 | $7.65 | $7.83 | $7.64 | 5,025,300 |
| 2016-12-14 | $7.79 | $7.83 | $7.67 | $7.73 | $7.54 | 3,429,730 |
| 2016-12-13 | $7.69 | $7.85 | $7.62 | $7.79 | $7.60 | 3,608,570 |
| 2016-12-12 | $8.28 | $8.32 | $7.67 | $7.68 | $7.49 | 8,101,150 |
| 2016-12-09 | $8.29 | $8.39 | $8.27 | $8.29 | $8.09 | 4,193,930 |
| 2016-12-08 | $8.38 | $8.42 | $8.28 | $8.30 | $8.10 | 5,156,510 |
| 2016-12-07 | $8.31 | $8.37 | $8.27 | $8.37 | $8.17 | 4,617,760 |
| 2016-12-06 | $8.29 | $8.33 | $8.24 | $8.28 | $8.08 | 5,143,120 |
| 2016-12-05 | $8.40 | $8.52 | $8.20 | $8.25 | $8.05 | 10,876,090 |
| 2016-12-02 | $8.63 | $8.80 | $8.50 | $8.53 | $8.32 | 15,127,400 |
| 2016-12-01 | $8.54 | $9.05 | $8.42 | $8.70 | $8.49 | 19,579,830 |
| 2016-11-30 | $8.56 | $8.64 | $8.47 | $8.53 | $8.32 | 8,931,040 |
| 2016-11-29 | $8.62 | $8.63 | $8.53 | $8.57 | $8.36 | 12,043,350 |
| 2016-11-28 | $8.90 | $8.92 | $8.65 | $8.65 | $8.44 | 12,358,170 |
| 2016-11-25 | $8.66 | $8.88 | $8.47 | $8.87 | $8.65 | 10,717,330 |
| 2016-11-24 | $8.68 | $8.80 | $8.59 | $8.63 | $8.42 | 7,642,100 |
| 2016-11-23 | $8.81 | $8.83 | $8.65 | $8.69 | $8.48 | 6,728,330 |
| 2016-11-22 | $8.67 | $8.81 | $8.61 | $8.79 | $8.58 | 10,657,380 |
| 2016-11-21 | $8.55 | $8.67 | $8.54 | $8.66 | $8.45 | 7,051,570 |
| 2016-11-18 | $8.64 | $8.67 | $8.51 | $8.54 | $8.33 | 7,024,620 |
| 2016-11-17 | $8.73 | $8.74 | $8.56 | $8.64 | $8.43 | 9,005,060 |
| 2016-11-16 | $8.66 | $8.76 | $8.64 | $8.72 | $8.51 | 12,540,290 |
| 2016-11-15 | $8.52 | $8.68 | $8.51 | $8.66 | $8.45 | 10,023,270 |
| 2016-11-14 | $8.71 | $8.79 | $8.42 | $8.60 | $8.39 | 25,349,230 |
| 2016-11-11 | $8.82 | $8.86 | $8.60 | $8.74 | $8.53 | 6,623,470 |
| 2016-11-10 | $8.75 | $8.96 | $8.75 | $8.81 | $8.59 | 6,444,220 |
| 2016-11-09 | $8.83 | $8.89 | $8.53 | $8.73 | $8.52 | 7,366,450 |
| 2016-11-08 | $8.85 | $8.93 | $8.78 | $8.84 | $8.62 | 6,601,190 |
| 2016-11-07 | $8.66 | $8.93 | $8.66 | $8.79 | $8.58 | 7,424,650 |
| 2016-11-04 | $8.56 | $8.82 | $8.55 | $8.68 | $8.47 | 6,391,000 |
| 2016-11-03 | $8.47 | $8.72 | $8.45 | $8.61 | $8.40 | 8,043,490 |
| 2016-11-02 | $8.62 | $8.65 | $8.47 | $8.50 | $8.29 | 5,336,280 |
| 2016-11-01 | $8.21 | $8.62 | $8.21 | $8.61 | $8.40 | 10,233,400 |
| 2016-10-31 | $8.35 | $8.38 | $8.13 | $8.24 | $8.04 | 0 |
| 2016-10-28 | $8.56 | $8.63 | $8.34 | $8.35 | $8.15 | 5,666,170 |
| 2016-10-27 | $8.57 | $8.65 | $8.53 | $8.59 | $8.38 | 3,420,460 |
| 2016-10-26 | $8.68 | $8.71 | $8.51 | $8.64 | $8.43 | 6,257,000 |
| 2016-10-25 | $8.73 | $8.77 | $8.65 | $8.68 | $8.47 | 4,497,230 |
| 2016-10-24 | $8.68 | $8.90 | $8.68 | $8.69 | $8.48 | 8,223,560 |
| 2016-10-21 | $8.60 | $8.85 | $8.56 | $8.71 | $8.50 | 8,630,420 |
| 2016-10-20 | $8.56 | $8.63 | $8.51 | $8.58 | $8.37 | 4,273,490 |
| 2016-10-19 | $8.65 | $8.65 | $8.50 | $8.59 | $8.38 | 5,151,350 |
| 2016-10-18 | $8.44 | $8.64 | $8.42 | $8.61 | $8.40 | 6,313,570 |
| 2016-10-17 | $8.54 | $8.59 | $8.44 | $8.44 | $8.23 | 5,827,060 |
| 2016-10-14 | $8.49 | $8.54 | $8.35 | $8.48 | $8.27 | 4,396,880 |
| 2016-10-13 | $8.55 | $8.58 | $8.45 | $8.50 | $8.29 | 4,451,790 |
| 2016-10-12 | $8.53 | $8.58 | $8.43 | $8.52 | $8.31 | 5,090,270 |
| 2016-10-11 | $8.40 | $8.66 | $8.40 | $8.62 | $8.41 | 9,055,030 |
| 2016-10-10 | $8.16 | $8.48 | $8.16 | $8.45 | $8.24 | 9,025,870 |
| 2016-10-07 | $8.17 | $8.17 | $8.17 | $8.17 | $7.97 | 0 |
| 2016-10-06 | $8.17 | $8.17 | $8.17 | $8.17 | $7.97 | 0 |
| 2016-10-05 | $8.17 | $8.17 | $8.17 | $8.17 | $7.97 | 0 |
| 2016-10-04 | $8.17 | $8.17 | $8.17 | $8.17 | $7.97 | 0 |
| 2016-10-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.97 | 0 |
| 2016-09-30 | $8.06 | $8.19 | $8.05 | $8.17 | $7.97 | 2,707,070 |
| 2016-09-29 | $7.99 | $8.13 | $7.97 | $8.06 | $7.86 | 3,230,140 |
| 2016-09-28 | $8.06 | $8.10 | $7.92 | $7.98 | $7.79 | 2,911,150 |
| 2016-09-27 | $7.96 | $8.08 | $7.92 | $8.06 | $7.86 | 3,145,750 |
| 2016-09-26 | $8.15 | $8.17 | $7.94 | $7.96 | $7.77 | 4,296,160 |
| 2016-09-23 | $8.28 | $8.29 | $8.10 | $8.10 | $7.90 | 3,938,420 |
| 2016-09-22 | $8.29 | $8.35 | $8.21 | $8.24 | $8.04 | 3,653,160 |
| 2016-09-21 | $8.18 | $8.28 | $8.15 | $8.27 | $8.07 | 4,056,080 |
| 2016-09-20 | $8.25 | $8.29 | $8.15 | $8.18 | $7.98 | 3,180,200 |
| 2016-09-19 | $8.14 | $8.29 | $8.14 | $8.24 | $8.04 | 3,545,420 |
| 2016-09-16 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2016-09-15 | $8.14 | $8.14 | $8.14 | $8.14 | $7.94 | 0 |
| 2016-09-14 | $8.08 | $8.18 | $8.08 | $8.14 | $7.94 | 2,890,850 |
| 2016-09-13 | $8.12 | $8.20 | $8.02 | $8.19 | $7.99 | 3,823,050 |
| 2016-09-12 | $8.18 | $8.18 | $8.01 | $8.03 | $7.83 | 7,716,600 |
| 2016-09-09 | $8.50 | $8.54 | $8.30 | $8.30 | $8.10 | 6,307,540 |
| 2016-09-08 | $8.47 | $8.55 | $8.40 | $8.50 | $8.29 | 5,149,600 |
| 2016-09-07 | $8.63 | $8.66 | $8.40 | $8.49 | $8.28 | 9,402,700 |
| 2016-09-06 | $8.31 | $8.62 | $8.22 | $8.62 | $8.41 | 10,014,430 |
| 2016-09-05 | $8.51 | $8.60 | $8.38 | $8.39 | $8.18 | 8,284,650 |
| 2016-09-02 | $8.61 | $8.67 | $8.41 | $8.51 | $8.30 | 9,705,400 |
| 2016-09-01 | $8.75 | $8.87 | $8.64 | $8.64 | $8.43 | 9,746,400 |
| 2016-08-31 | $8.92 | $8.92 | $8.60 | $8.80 | $8.58 | 15,175,560 |
| 2016-08-30 | $8.40 | $9.43 | $8.35 | $9.00 | $8.78 | 30,411,390 |
| 2016-08-29 | $8.36 | $8.86 | $8.26 | $8.57 | $8.36 | 21,664,240 |
| 2016-08-26 | $7.96 | $8.35 | $7.93 | $8.22 | $8.02 | 10,829,280 |
| 2016-08-25 | $8.00 | $8.05 | $7.80 | $7.93 | $7.74 | 7,773,610 |
| 2016-08-24 | $8.05 | $8.22 | $8.00 | $8.04 | $7.84 | 6,610,390 |
| 2016-08-23 | $8.21 | $8.22 | $7.85 | $8.12 | $7.92 | 11,337,610 |
| 2016-08-22 | $8.20 | $8.99 | $8.20 | $8.33 | $8.13 | 24,419,360 |
| 2016-08-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-17 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-16 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-10 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-03 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-08-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-29 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-28 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-25 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-22 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-18 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-14 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-13 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-06 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-07-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-30 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-29 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-28 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-27 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-23 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-22 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-17 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-16 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-14 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-13 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-10 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-09 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.09 | 0 |
| 2016-06-06 | $8.25 | $8.33 | $8.11 | $8.29 | $8.09 | 9,036,780 |
| 2016-06-03 | $8.02 | $8.49 | $7.99 | $8.29 | $8.09 | 12,459,930 |
| 2016-06-02 | $7.99 | $8.02 | $7.83 | $8.01 | $7.81 | 8,753,110 |
| 2016-06-01 | $7.88 | $8.15 | $7.80 | $7.98 | $7.79 | 11,870,570 |
| 2016-05-31 | $7.48 | $7.80 | $7.48 | $7.80 | $7.61 | 10,529,180 |
| 2016-05-30 | $15.17 | $15.29 | $14.90 | $14.98 | $7.29 | 1,946,320 |
| 2016-05-27 | $15.16 | $15.34 | $14.98 | $15.12 | $7.36 | 2,003,470 |
| 2016-05-26 | $15.47 | $15.47 | $15.00 | $15.35 | $7.47 | 3,135,670 |
| 2016-05-25 | $15.35 | $15.39 | $15.07 | $15.27 | $7.43 | 2,614,170 |
| 2016-05-24 | $15.08 | $15.35 | $15.02 | $15.32 | $7.46 | 2,678,020 |
| 2016-05-23 | $15.02 | $15.27 | $15.02 | $15.19 | $7.40 | 2,631,040 |
| 2016-05-20 | $14.61 | $15.00 | $14.60 | $15.00 | $7.30 | 1,519,320 |
| 2016-05-19 | $14.64 | $15.10 | $14.64 | $14.80 | $7.21 | 1,905,870 |
| 2016-05-18 | $15.06 | $15.06 | $14.50 | $14.80 | $7.21 | 2,677,080 |
| 2016-05-17 | $15.09 | $15.41 | $14.90 | $15.13 | $7.37 | 2,887,020 |
| 2016-05-16 | $14.90 | $15.14 | $14.61 | $15.12 | $7.36 | 2,252,330 |
| 2016-05-13 | $14.76 | $15.08 | $14.70 | $14.90 | $7.25 | 1,238,340 |
| 2016-05-12 | $15.00 | $15.00 | $14.31 | $14.89 | $7.25 | 2,337,470 |
| 2016-05-11 | $15.61 | $15.75 | $15.10 | $15.19 | $7.40 | 3,513,180 |
| 2016-05-10 | $15.38 | $15.64 | $15.30 | $15.62 | $7.60 | 2,363,440 |
| 2016-05-09 | $15.70 | $15.70 | $15.20 | $15.48 | $7.54 | 4,555,230 |
| 2016-05-06 | $16.85 | $16.93 | $15.80 | $15.80 | $7.69 | 6,220,700 |
| 2016-05-05 | $16.06 | $16.99 | $16.00 | $16.97 | $8.26 | 6,088,390 |
| 2016-05-04 | $16.26 | $16.39 | $16.05 | $16.08 | $7.83 | 4,182,840 |
| 2016-05-03 | $15.80 | $16.45 | $15.57 | $16.33 | $7.95 | 5,620,590 |
| 2016-05-02 | $15.78 | $15.78 | $15.78 | $15.78 | $7.68 | 0 |
| 2016-04-29 | $15.25 | $15.96 | $15.12 | $15.78 | $7.68 | 5,256,570 |
| 2016-04-28 | $15.18 | $15.30 | $14.88 | $15.22 | $7.41 | 2,263,000 |
| 2016-04-27 | $15.19 | $15.45 | $15.15 | $15.22 | $7.41 | 2,683,410 |
| 2016-04-26 | $14.94 | $15.25 | $14.81 | $15.24 | $7.42 | 1,973,200 |
| 2016-04-25 | $15.12 | $15.12 | $14.61 | $15.03 | $7.32 | 1,962,940 |
| 2016-04-22 | $14.80 | $15.20 | $14.67 | $15.13 | $7.37 | 2,314,030 |
| 2016-04-21 | $14.96 | $15.28 | $14.71 | $14.95 | $7.28 | 2,339,820 |
| 2016-04-20 | $15.90 | $15.99 | $14.50 | $15.14 | $7.37 | 5,230,470 |
| 2016-04-19 | $15.85 | $16.05 | $15.61 | $15.82 | $7.70 | 2,784,460 |
| 2016-04-18 | $15.88 | $15.94 | $15.56 | $15.82 | $7.70 | 3,102,070 |
| 2016-04-15 | $16.10 | $16.12 | $15.68 | $15.99 | $7.78 | 3,573,330 |
| 2016-04-14 | $15.50 | $15.98 | $15.48 | $15.90 | $7.74 | 4,812,770 |
| 2016-04-13 | $15.32 | $15.73 | $15.23 | $15.40 | $7.50 | 4,607,250 |
| 2016-04-12 | $15.41 | $15.49 | $15.00 | $15.21 | $7.40 | 3,332,150 |
| 2016-04-11 | $15.31 | $15.68 | $15.25 | $15.43 | $7.51 | 3,461,060 |
| 2016-04-08 | $15.25 | $15.40 | $14.90 | $15.10 | $7.35 | 4,947,800 |
| 2016-04-07 | $15.72 | $15.85 | $15.43 | $15.48 | $7.54 | 4,591,100 |
| 2016-04-06 | $15.50 | $15.88 | $15.43 | $15.73 | $7.66 | 4,481,560 |
| 2016-04-05 | $15.18 | $15.75 | $15.09 | $15.56 | $7.58 | 4,711,810 |
| 2016-04-04 | $15.16 | $15.16 | $15.16 | $15.16 | $7.38 | 0 |
| 2016-04-01 | $14.98 | $15.24 | $14.89 | $15.16 | $7.38 | 3,539,410 |
| 2016-03-31 | $15.66 | $15.68 | $15.05 | $15.10 | $7.35 | 5,936,090 |
| 2016-03-30 | $14.68 | $15.40 | $14.61 | $15.40 | $7.50 | 5,898,360 |
| 2016-03-29 | $14.78 | $14.78 | $14.13 | $14.58 | $7.10 | 3,613,590 |
| 2016-03-28 | $15.02 | $15.29 | $14.40 | $14.78 | $7.20 | 3,800,960 |
| 2016-03-25 | $14.90 | $15.13 | $14.69 | $14.95 | $7.28 | 4,391,220 |
| 2016-03-24 | $15.01 | $15.77 | $15.01 | $15.05 | $7.33 | 7,238,900 |
| 2016-03-23 | $14.60 | $15.00 | $14.46 | $14.90 | $7.25 | 5,971,660 |
| 2016-03-22 | $14.35 | $14.79 | $14.10 | $14.70 | $7.16 | 6,533,020 |
| 2016-03-21 | $14.33 | $14.33 | $13.90 | $14.29 | $6.96 | 6,437,930 |
| 2016-03-18 | $13.42 | $14.18 | $13.42 | $13.94 | $6.79 | 6,991,980 |
| 2016-03-17 | $13.04 | $13.55 | $13.03 | $13.49 | $6.57 | 6,758,380 |
| 2016-03-16 | $13.30 | $13.56 | $12.88 | $13.00 | $6.33 | 5,884,710 |
| 2016-03-15 | $13.42 | $13.47 | $12.96 | $13.40 | $6.52 | 10,595,470 |
| 2016-03-14 | $12.87 | $12.87 | $12.61 | $12.87 | $6.27 | 3,566,680 |
| 2016-03-11 | $11.75 | $11.87 | $11.51 | $11.70 | $5.70 | 1,601,390 |
| 2016-03-10 | $12.15 | $12.50 | $11.80 | $11.83 | $5.76 | 1,844,590 |
| 2016-03-09 | $12.13 | $12.34 | $11.84 | $12.01 | $5.85 | 2,425,080 |
| 2016-03-08 | $12.19 | $12.75 | $11.40 | $12.50 | $6.09 | 3,666,210 |
| 2016-03-07 | $11.80 | $12.35 | $11.80 | $12.19 | $5.93 | 2,285,240 |
| 2016-03-04 | $12.45 | $12.55 | $11.53 | $11.73 | $5.71 | 3,345,970 |
| 2016-03-03 | $12.38 | $12.78 | $12.38 | $12.60 | $6.13 | 4,367,570 |
| 2016-03-02 | $11.76 | $12.56 | $11.76 | $12.50 | $6.09 | 4,345,850 |
| 2016-03-01 | $11.70 | $12.12 | $11.30 | $11.70 | $5.70 | 4,045,880 |
| 2016-02-29 | $12.78 | $13.00 | $11.69 | $11.69 | $5.69 | 3,584,180 |
| 2016-02-26 | $13.04 | $13.28 | $12.70 | $12.99 | $6.32 | 3,254,090 |
| 2016-02-25 | $14.30 | $14.35 | $13.03 | $13.03 | $6.34 | 4,604,290 |
| 2016-02-24 | $13.77 | $14.57 | $13.71 | $14.48 | $7.05 | 3,602,600 |
| 2016-02-23 | $14.25 | $14.38 | $13.65 | $13.99 | $6.81 | 3,137,100 |
| 2016-02-22 | $14.27 | $14.67 | $14.18 | $14.34 | $6.98 | 3,772,650 |
| 2016-02-19 | $13.40 | $14.30 | $13.40 | $14.16 | $6.89 | 4,500,680 |
| 2016-02-18 | $13.43 | $14.00 | $13.43 | $13.55 | $6.60 | 2,739,830 |
| 2016-02-17 | $13.56 | $13.66 | $13.16 | $13.52 | $6.58 | 2,998,980 |
| 2016-02-16 | $13.03 | $13.48 | $12.90 | $13.39 | $6.52 | 2,973,530 |
| 2016-02-15 | $12.20 | $12.97 | $12.00 | $12.85 | $6.26 | 2,186,260 |
| 2016-02-12 | $12.81 | $12.81 | $12.81 | $12.81 | $6.24 | 0 |
| 2016-02-11 | $12.81 | $12.81 | $12.81 | $12.81 | $6.24 | 0 |
| 2016-02-10 | $12.81 | $12.81 | $12.81 | $12.81 | $6.24 | 0 |
| 2016-02-09 | $12.81 | $12.81 | $12.81 | $12.81 | $6.24 | 0 |
| 2016-02-08 | $12.81 | $12.81 | $12.81 | $12.81 | $6.24 | 0 |
| 2016-02-05 | $12.62 | $12.97 | $12.62 | $12.81 | $6.24 | 2,842,670 |
| 2016-02-04 | $12.30 | $12.84 | $12.30 | $12.75 | $6.21 | 3,292,760 |
| 2016-02-03 | $12.25 | $12.50 | $12.00 | $12.30 | $5.99 | 3,020,310 |
| 2016-02-02 | $11.65 | $12.53 | $11.65 | $12.45 | $6.06 | 2,946,690 |
| 2016-02-01 | $11.72 | $12.02 | $11.62 | $11.81 | $5.75 | 3,206,320 |
| 2016-01-29 | $11.12 | $11.93 | $11.00 | $11.69 | $5.69 | 3,504,550 |
| 2016-01-28 | $11.70 | $11.83 | $11.01 | $11.10 | $5.40 | 2,099,050 |
| 2016-01-27 | $11.59 | $11.82 | $10.83 | $11.80 | $5.74 | 3,693,710 |
| 2016-01-26 | $12.60 | $12.79 | $11.53 | $11.58 | $5.64 | 3,956,270 |
| 2016-01-25 | $12.93 | $13.20 | $12.50 | $12.81 | $6.24 | 3,342,510 |
| 2016-01-22 | $12.70 | $12.85 | $12.13 | $12.78 | $6.22 | 3,301,160 |
| 2016-01-21 | $13.06 | $13.58 | $12.18 | $12.22 | $5.95 | 3,430,730 |
| 2016-01-20 | $13.38 | $13.63 | $13.03 | $13.20 | $6.43 | 3,437,410 |
| 2016-01-19 | $12.93 | $13.61 | $12.80 | $13.50 | $6.57 | 3,933,070 |
| 2016-01-18 | $12.51 | $13.22 | $12.10 | $13.06 | $6.36 | 4,419,270 |
| 2016-01-15 | $12.73 | $12.94 | $12.22 | $12.44 | $6.06 | 4,532,950 |
| 2016-01-14 | $11.52 | $12.88 | $11.35 | $12.88 | $6.27 | 4,888,900 |
| 2016-01-13 | $12.52 | $12.82 | $12.07 | $12.08 | $5.88 | 3,617,930 |
| 2016-01-12 | $12.38 | $12.93 | $11.91 | $12.45 | $6.06 | 4,323,050 |
| 2016-01-11 | $13.49 | $13.69 | $12.51 | $12.51 | $6.09 | 5,253,980 |
| 2016-01-08 | $14.46 | $14.93 | $12.80 | $13.90 | $6.77 | 6,986,500 |
| 2016-01-07 | $15.45 | $15.45 | $14.22 | $14.22 | $6.92 | 1,979,750 |
| 2016-01-06 | $15.22 | $15.87 | $14.77 | $15.80 | $7.69 | 6,501,660 |
| 2016-01-05 | $15.20 | $16.14 | $15.03 | $15.08 | $7.34 | 10,298,690 |
| 2016-01-04 | $17.80 | $18.43 | $16.70 | $16.70 | $8.13 | 7,589,180 |
| 2016-01-01 | $18.56 | $18.56 | $18.56 | $18.56 | $9.04 | 0 |
| 2015-12-31 | $19.00 | $19.40 | $18.20 | $18.56 | $9.04 | 7,605,790 |
| 2015-12-30 | $18.56 | $19.89 | $18.09 | $19.47 | $9.48 | 12,927,310 |
| 2015-12-29 | $17.49 | $18.77 | $17.46 | $18.50 | $9.01 | 9,286,870 |
| 2015-12-28 | $17.20 | $18.82 | $17.20 | $17.52 | $8.53 | 13,096,290 |
| 2015-12-25 | $16.59 | $17.13 | $16.34 | $17.13 | $8.34 | 4,574,510 |
| 2015-12-24 | $16.81 | $16.85 | $16.13 | $16.45 | $8.01 | 5,175,750 |
| 2015-12-23 | $17.31 | $17.90 | $16.90 | $16.99 | $8.27 | 7,283,460 |
| 2015-12-22 | $17.19 | $17.70 | $17.03 | $17.45 | $8.50 | 6,484,280 |
| 2015-12-21 | $17.01 | $17.40 | $16.81 | $17.10 | $8.33 | 4,845,630 |
| 2015-12-18 | $17.35 | $17.78 | $17.00 | $17.11 | $8.33 | 7,736,010 |
| 2015-12-17 | $17.10 | $17.54 | $17.01 | $17.50 | $8.52 | 8,256,810 |
| 2015-12-16 | $16.82 | $17.44 | $16.71 | $16.91 | $8.23 | 6,548,870 |
| 2015-12-15 | $16.69 | $17.02 | $16.50 | $16.68 | $8.12 | 5,776,170 |
| 2015-12-14 | $16.21 | $16.66 | $16.05 | $16.66 | $8.11 | 6,289,510 |
| 2015-12-11 | $17.30 | $17.50 | $16.13 | $16.19 | $7.88 | 11,601,600 |
| 2015-12-10 | $17.79 | $18.00 | $17.08 | $17.70 | $8.62 | 16,480,920 |
| 2015-12-09 | $17.69 | $18.88 | $17.50 | $18.29 | $8.90 | 27,087,410 |
| 2015-12-08 | $17.38 | $17.38 | $17.38 | $17.38 | $8.46 | 5,173,210 |
| 2015-12-07 | $15.14 | $16.00 | $15.02 | $15.80 | $7.69 | 6,776,800 |
| 2015-12-04 | $14.90 | $15.38 | $14.86 | $15.04 | $7.32 | 4,518,560 |
| 2015-12-03 | $14.39 | $15.00 | $14.38 | $14.96 | $7.28 | 3,951,680 |
| 2015-12-02 | $14.54 | $14.77 | $13.68 | $14.30 | $6.96 | 4,082,550 |
| 2015-12-01 | $14.42 | $14.97 | $14.38 | $14.57 | $7.09 | 4,703,740 |
| 2015-11-30 | $14.68 | $14.94 | $13.53 | $14.39 | $7.01 | 6,183,260 |
| 2015-11-27 | $16.17 | $16.60 | $14.68 | $14.69 | $7.15 | 10,171,300 |
| 2015-11-26 | $16.70 | $16.93 | $16.14 | $16.23 | $7.90 | 7,797,660 |
| 2015-11-25 | $15.77 | $17.13 | $15.55 | $16.87 | $8.21 | 10,967,530 |
| 2015-11-24 | $15.20 | $15.78 | $15.20 | $15.78 | $7.68 | 6,394,320 |
| 2015-11-23 | $15.24 | $15.69 | $15.07 | $15.25 | $7.42 | 6,321,160 |
| 2015-11-20 | $14.87 | $15.25 | $14.70 | $15.18 | $7.39 | 4,967,270 |
| 2015-11-19 | $14.48 | $15.00 | $14.26 | $14.95 | $7.28 | 5,622,090 |
| 2015-11-18 | $15.33 | $15.48 | $14.00 | $14.25 | $6.94 | 6,123,510 |
| 2015-11-17 | $15.80 | $15.98 | $15.05 | $15.50 | $7.55 | 9,013,590 |
| 2015-11-16 | $14.93 | $15.77 | $14.77 | $15.68 | $7.63 | 7,925,240 |
| 2015-11-13 | $14.95 | $15.68 | $14.80 | $15.30 | $7.45 | 9,479,770 |
| 2015-11-12 | $15.25 | $15.39 | $14.81 | $15.09 | $7.35 | 6,751,580 |
| 2015-11-11 | $15.20 | $15.41 | $14.82 | $15.35 | $7.47 | 6,769,190 |
| 2015-11-10 | $14.68 | $15.18 | $14.55 | $14.94 | $7.27 | 6,638,570 |
| 2015-11-09 | $14.41 | $14.85 | $14.27 | $14.70 | $7.16 | 7,205,500 |
| 2015-11-06 | $14.22 | $15.22 | $14.21 | $14.78 | $7.20 | 9,012,300 |
| 2015-11-05 | $15.60 | $16.00 | $14.30 | $14.41 | $7.02 | 17,820,430 |
| 2015-11-04 | $14.80 | $14.83 | $14.11 | $14.83 | $7.22 | 4,364,100 |
| 2015-11-03 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-11-02 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-30 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-29 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-28 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-27 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-26 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-23 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-22 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-21 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-20 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-19 | $13.48 | $13.48 | $13.48 | $13.48 | $6.56 | 0 |
| 2015-10-16 | $13.35 | $13.58 | $12.91 | $13.48 | $6.56 | 5,437,370 |
| 2015-10-15 | $12.80 | $13.20 | $12.56 | $13.12 | $6.39 | 4,899,860 |
| 2015-10-14 | $12.80 | $13.10 | $12.53 | $12.62 | $6.14 | 3,726,990 |
| 2015-10-13 | $12.58 | $13.00 | $12.40 | $12.94 | $6.30 | 4,763,510 |
| 2015-10-12 | $12.21 | $12.77 | $12.12 | $12.60 | $6.13 | 4,969,910 |
| 2015-10-09 | $11.68 | $12.13 | $11.63 | $12.05 | $5.87 | 3,281,340 |
| 2015-10-08 | $11.65 | $12.18 | $11.57 | $11.80 | $5.74 | 4,644,880 |
| 2015-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $5.45 | 0 |
| 2015-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $5.45 | 0 |
| 2015-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $5.45 | 0 |
| 2015-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $5.45 | 0 |
| 2015-10-01 | $11.20 | $11.20 | $11.20 | $11.20 | $5.45 | 0 |
| 2015-09-30 | $11.26 | $11.41 | $11.00 | $11.20 | $5.45 | 2,123,900 |
| 2015-09-29 | $11.04 | $11.38 | $10.99 | $11.23 | $5.47 | 3,227,090 |
| 2015-09-28 | $10.78 | $11.34 | $10.70 | $11.33 | $5.52 | 3,261,130 |
| 2015-09-25 | $11.35 | $11.80 | $10.40 | $10.78 | $5.25 | 4,555,700 |
| 2015-09-24 | $11.22 | $11.52 | $11.17 | $11.50 | $5.60 | 3,966,860 |
| 2015-09-23 | $10.97 | $11.39 | $10.94 | $11.15 | $5.43 | 3,889,740 |
| 2015-09-22 | $11.25 | $11.45 | $10.81 | $11.17 | $5.44 | 4,631,430 |
| 2015-09-21 | $10.30 | $11.28 | $10.30 | $11.25 | $5.48 | 4,558,610 |
| 2015-09-18 | $10.12 | $10.68 | $10.12 | $10.60 | $5.16 | 2,715,490 |
| 2015-09-17 | $10.16 | $10.76 | $10.03 | $10.05 | $4.89 | 4,171,750 |
| 2015-09-16 | $9.38 | $10.16 | $9.33 | $10.16 | $4.95 | 2,526,450 |
| 2015-09-15 | $9.90 | $10.07 | $9.15 | $9.24 | $4.50 | 2,777,750 |
| 2015-09-14 | $11.30 | $11.47 | $10.16 | $10.16 | $4.95 | 3,765,020 |
| 2015-09-11 | $11.28 | $11.44 | $11.01 | $11.29 | $5.50 | 2,837,240 |
| 2015-09-10 | $11.11 | $11.56 | $11.05 | $11.15 | $5.43 | 3,223,450 |
| 2015-09-09 | $11.01 | $11.56 | $11.01 | $11.42 | $5.56 | 5,449,690 |
| 2015-09-08 | $9.99 | $10.99 | $9.96 | $10.93 | $5.32 | 4,308,400 |
| 2015-09-07 | $9.90 | $10.39 | $9.70 | $9.99 | $4.86 | 3,053,770 |
| 2015-09-04 | $9.56 | $9.56 | $9.56 | $9.56 | $4.65 | 0 |
| 2015-09-03 | $9.56 | $9.56 | $9.56 | $9.56 | $4.65 | 0 |
| 2015-09-02 | $9.48 | $10.58 | $9.22 | $9.56 | $4.65 | 4,498,230 |