Shenzhen Refond Optoelectronics (300241) Exchange: SHE
Data as of July 17, 2025
$5.77 ($0.00) 0.00%
Shenzhen Refond Optoelectronics - Daily Information
Click for more stock information on Shenzhen Refond Optoelectronics.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.76 |
| Previous Close | $5.77 |
| High | $5.80 |
| Low | $5.73 |
| Adjusted Open | $5.76 |
| Previous Adjusted Close | $5.77 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.73 |
About Shenzhen Refond Optoelectronics (300241)
SHENZHEN REFOND OPTOELECTRONICS CO., LTD. is principally engaged in the research and development of light emitting diode (LED) packaging technologies, as well as the manufacturing and sale of LED packaging products. The Company primarily provides high end backlight LED components and assemblies, LED components and assemblies for lighting, as well as LED components and assemblies for displaying, among others. The Company's products are widely used in the manufacture of liquid crystal display (LCD) televisions, computers and mobile phones, as well as daily use electronic products, urban lighting, indoor lighting, displays, industrial applications and automobiles, among others. The Company distributes its products in domestic and overseas markets, with Pearl River Delta region as the main market.
Invest in Shenzhen Refond Optoelectronics (300241)
Historical Stock Data for Shenzhen Refond Optoelectronics (300241)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.76 | $5.80 | $5.73 | $5.77 | $5.77 | 13,653,000 |
| 2025-07-08 | $5.65 | $5.77 | $5.63 | $5.77 | $5.77 | 15,521,400 |
| 2025-07-07 | $5.61 | $5.67 | $5.60 | $5.67 | $5.67 | 12,025,150 |
| 2025-07-04 | $5.70 | $5.71 | $5.62 | $5.63 | $5.63 | 13,251,550 |
| 2025-07-03 | $5.64 | $5.70 | $5.62 | $5.70 | $5.70 | 11,989,720 |
| 2025-07-02 | $5.68 | $5.73 | $5.61 | $5.65 | $5.65 | 13,973,220 |
| 2025-07-01 | $5.70 | $5.74 | $5.62 | $5.69 | $5.69 | 14,867,780 |
| 2025-06-30 | $5.64 | $5.76 | $5.64 | $5.70 | $5.70 | 16,677,370 |
| 2025-06-27 | $5.63 | $5.66 | $5.58 | $5.64 | $5.64 | 14,475,270 |
| 2025-06-26 | $5.65 | $5.66 | $5.59 | $5.61 | $5.61 | 17,125,420 |
| 2025-06-25 | $5.64 | $5.66 | $5.55 | $5.61 | $5.61 | 16,978,800 |
| 2025-06-24 | $5.61 | $5.66 | $5.57 | $5.65 | $5.65 | 19,136,600 |
| 2025-06-23 | $5.43 | $5.65 | $5.42 | $5.61 | $5.61 | 19,878,900 |
| 2025-06-20 | $5.48 | $5.58 | $5.42 | $5.49 | $5.49 | 14,441,030 |
| 2025-06-19 | $5.60 | $5.62 | $5.46 | $5.50 | $5.50 | 20,491,500 |
| 2025-06-18 | $5.43 | $5.64 | $5.40 | $5.61 | $5.61 | 27,621,800 |
| 2025-06-17 | $5.39 | $5.45 | $5.36 | $5.44 | $5.44 | 11,745,300 |
| 2025-06-13 | $5.35 | $5.40 | $5.28 | $5.30 | $5.30 | 11,419,700 |
| 2025-06-12 | $5.37 | $5.44 | $5.34 | $5.35 | $5.35 | 8,978,670 |
| 2025-06-11 | $5.32 | $5.40 | $5.30 | $5.37 | $5.37 | 10,940,600 |
| 2025-06-10 | $5.38 | $5.40 | $5.26 | $5.32 | $5.32 | 12,256,980 |
| 2025-06-09 | $5.34 | $5.40 | $5.31 | $5.38 | $5.38 | 12,777,510 |
| 2025-06-06 | $5.25 | $5.35 | $5.21 | $5.32 | $5.32 | 15,772,400 |
| 2025-06-05 | $5.17 | $5.27 | $5.16 | $5.25 | $5.25 | 11,905,710 |
| 2025-06-04 | $5.14 | $5.21 | $5.13 | $5.18 | $5.18 | 9,969,400 |
| 2025-06-03 | $5.12 | $5.22 | $5.10 | $5.14 | $5.14 | 11,991,500 |
| 2025-05-30 | $5.26 | $5.26 | $5.12 | $5.13 | $5.13 | 10,967,400 |
| 2025-05-29 | $5.14 | $5.26 | $5.13 | $5.26 | $5.26 | 14,258,800 |
| 2025-05-28 | $5.15 | $5.17 | $5.09 | $5.12 | $5.12 | 10,414,900 |
| 2025-05-27 | $5.15 | $5.16 | $5.09 | $5.12 | $5.12 | 8,851,000 |
| 2025-05-26 | $5.07 | $5.15 | $5.05 | $5.15 | $5.15 | 10,361,480 |
| 2025-05-23 | $5.18 | $5.23 | $5.07 | $5.07 | $5.07 | 15,106,140 |
| 2025-05-22 | $5.21 | $5.28 | $5.16 | $5.18 | $5.18 | 16,646,120 |
| 2025-05-21 | $5.24 | $5.26 | $5.13 | $5.21 | $5.21 | 13,221,680 |
| 2025-05-20 | $5.21 | $5.25 | $5.15 | $5.25 | $5.25 | 10,443,900 |
| 2025-05-19 | $5.15 | $5.22 | $5.11 | $5.20 | $5.20 | 12,952,390 |
| 2025-05-16 | $5.14 | $5.21 | $5.12 | $5.16 | $5.16 | 11,217,300 |
| 2025-05-15 | $5.14 | $5.22 | $5.11 | $5.15 | $5.15 | 14,062,600 |
| 2025-05-14 | $5.14 | $5.20 | $5.10 | $5.16 | $5.16 | 17,887,490 |
| 2025-05-13 | $5.33 | $5.38 | $5.11 | $5.14 | $5.14 | 25,108,510 |
| 2025-05-12 | $5.23 | $5.23 | $4.97 | $5.09 | $5.09 | 47,411,100 |
| 2025-05-09 | $5.38 | $5.40 | $5.31 | $5.35 | $5.35 | 10,494,900 |
| 2025-05-08 | $5.33 | $5.43 | $5.30 | $5.42 | $5.42 | 14,322,500 |
| 2025-05-07 | $5.45 | $5.45 | $5.28 | $5.33 | $5.33 | 18,624,800 |
| 2025-05-06 | $5.21 | $5.33 | $5.20 | $5.33 | $5.33 | 16,660,870 |
| 2025-04-30 | $5.10 | $5.22 | $5.10 | $5.19 | $5.19 | 12,641,200 |
| 2025-04-29 | $5.08 | $5.14 | $5.03 | $5.10 | $5.10 | 13,323,700 |
| 2025-04-28 | $4.98 | $5.15 | $4.97 | $5.09 | $5.09 | 27,250,700 |
| 2025-04-25 | $5.08 | $5.16 | $4.96 | $5.01 | $5.01 | 26,385,700 |
| 2025-04-24 | $4.89 | $4.93 | $4.80 | $4.84 | $4.84 | 13,827,970 |
| 2025-04-23 | $4.84 | $4.98 | $4.84 | $4.92 | $4.92 | 18,992,400 |
| 2025-04-22 | $4.81 | $4.95 | $4.78 | $4.84 | $4.84 | 20,819,400 |
| 2025-04-21 | $4.74 | $4.81 | $4.69 | $4.81 | $4.81 | 11,918,900 |
| 2025-04-18 | $4.69 | $4.78 | $4.63 | $4.75 | $4.75 | 12,124,400 |
| 2025-04-17 | $4.63 | $4.78 | $4.60 | $4.70 | $4.70 | 13,170,010 |
| 2025-04-16 | $4.71 | $4.77 | $4.54 | $4.67 | $4.67 | 14,835,420 |
| 2025-04-15 | $4.71 | $4.78 | $4.68 | $4.74 | $4.74 | 12,228,500 |
| 2025-04-14 | $4.80 | $4.85 | $4.69 | $4.72 | $4.72 | 15,057,600 |
| 2025-04-11 | $4.48 | $4.73 | $4.44 | $4.65 | $4.65 | 23,804,480 |
| 2025-04-10 | $4.54 | $4.65 | $4.50 | $4.52 | $4.52 | 24,486,520 |
| 2025-04-09 | $4.22 | $4.48 | $3.93 | $4.43 | $4.43 | 26,171,390 |
| 2025-04-08 | $4.39 | $4.52 | $4.21 | $4.30 | $4.30 | 26,397,190 |
| 2025-04-07 | $4.95 | $4.95 | $4.19 | $4.19 | $4.19 | 35,193,920 |
| 2025-04-03 | $5.22 | $5.32 | $5.16 | $5.24 | $5.24 | 12,489,700 |
| 2025-04-02 | $5.30 | $5.35 | $5.26 | $5.27 | $5.27 | 12,543,600 |
| 2025-04-01 | $5.18 | $5.35 | $5.18 | $5.27 | $5.27 | 15,909,100 |
| 2025-03-31 | $5.14 | $5.20 | $5.08 | $5.18 | $5.18 | 14,410,300 |
| 2025-03-28 | $5.27 | $5.32 | $5.18 | $5.18 | $5.18 | 13,322,300 |
| 2025-03-27 | $5.27 | $5.34 | $5.19 | $5.28 | $5.28 | 14,416,700 |
| 2025-03-26 | $5.23 | $5.37 | $5.20 | $5.31 | $5.31 | 14,657,300 |
| 2025-03-25 | $5.27 | $5.32 | $5.18 | $5.23 | $5.23 | 17,866,540 |
| 2025-03-24 | $5.53 | $5.53 | $5.16 | $5.28 | $5.28 | 23,498,720 |
| 2025-03-21 | $5.63 | $5.65 | $5.48 | $5.50 | $5.50 | 18,740,300 |
| 2025-03-20 | $5.62 | $5.70 | $5.59 | $5.67 | $5.67 | 17,191,340 |
| 2025-03-19 | $5.68 | $5.69 | $5.59 | $5.63 | $5.63 | 13,304,000 |
| 2025-03-18 | $5.68 | $5.74 | $5.64 | $5.68 | $5.68 | 14,221,060 |
| 2025-03-17 | $5.66 | $5.70 | $5.59 | $5.69 | $5.69 | 22,695,210 |
| 2025-03-14 | $5.49 | $5.63 | $5.43 | $5.62 | $5.62 | 22,862,600 |
| 2025-03-13 | $5.59 | $5.61 | $5.38 | $5.47 | $5.47 | 23,976,400 |
| 2025-03-12 | $5.53 | $5.67 | $5.52 | $5.63 | $5.63 | 26,731,700 |
| 2025-03-11 | $5.40 | $5.51 | $5.36 | $5.48 | $5.48 | 15,011,030 |
| 2025-03-10 | $5.48 | $5.53 | $5.40 | $5.45 | $5.45 | 13,274,500 |
| 2025-03-07 | $5.53 | $5.59 | $5.43 | $5.47 | $5.47 | 18,169,000 |
| 2025-03-06 | $5.49 | $5.60 | $5.48 | $5.55 | $5.55 | 20,220,910 |
| 2025-03-05 | $5.47 | $5.51 | $5.36 | $5.45 | $5.45 | 15,303,150 |
| 2025-03-04 | $5.29 | $5.47 | $5.26 | $5.46 | $5.46 | 15,441,070 |
| 2025-03-03 | $5.36 | $5.46 | $5.28 | $5.31 | $5.31 | 19,947,800 |
| 2025-02-28 | $5.61 | $5.63 | $5.20 | $5.29 | $5.29 | 24,379,300 |
| 2025-02-27 | $5.69 | $5.75 | $5.52 | $5.64 | $5.64 | 22,864,700 |
| 2025-02-26 | $5.67 | $5.71 | $5.64 | $5.70 | $5.70 | 17,013,100 |
| 2025-02-25 | $5.65 | $5.74 | $5.59 | $5.66 | $5.66 | 21,085,430 |
| 2025-02-24 | $5.70 | $5.73 | $5.62 | $5.70 | $5.70 | 19,298,300 |
| 2025-02-20 | $5.51 | $5.71 | $5.48 | $5.65 | $5.65 | 27,548,090 |
| 2025-02-19 | $5.41 | $5.52 | $5.41 | $5.49 | $5.49 | 17,687,440 |
| 2025-02-18 | $5.62 | $5.67 | $5.34 | $5.36 | $5.36 | 23,873,020 |
| 2025-02-17 | $5.59 | $5.69 | $5.56 | $5.64 | $5.64 | 25,637,700 |
| 2025-02-14 | $5.65 | $5.75 | $5.53 | $5.62 | $5.62 | 28,917,700 |
| 2025-02-13 | $5.71 | $5.71 | $5.56 | $5.60 | $5.60 | 18,696,440 |
| 2025-02-12 | $5.70 | $5.75 | $5.65 | $5.72 | $5.72 | 17,983,700 |
| 2025-02-11 | $5.70 | $5.75 | $5.63 | $5.70 | $5.70 | 18,503,100 |
| 2025-02-10 | $5.58 | $5.75 | $5.56 | $5.71 | $5.71 | 22,930,350 |
| 2025-02-07 | $5.55 | $5.67 | $5.51 | $5.60 | $5.60 | 23,063,240 |
| 2025-02-06 | $5.42 | $5.56 | $5.41 | $5.55 | $5.55 | 19,938,560 |
| 2025-02-05 | $5.46 | $5.53 | $5.41 | $5.44 | $5.44 | 16,257,270 |
| 2025-01-27 | $5.56 | $5.58 | $5.37 | $5.37 | $5.37 | 19,663,800 |
| 2025-01-24 | $5.40 | $5.55 | $5.36 | $5.53 | $5.53 | 19,578,300 |
| 2025-01-23 | $5.50 | $5.64 | $5.42 | $5.42 | $5.42 | 22,768,800 |
| 2025-01-22 | $5.40 | $5.49 | $5.36 | $5.41 | $5.41 | 17,106,400 |
| 2025-01-21 | $5.43 | $5.49 | $5.31 | $5.43 | $5.43 | 15,656,300 |
| 2025-01-20 | $5.35 | $5.43 | $5.29 | $5.39 | $5.39 | 17,616,200 |
| 2025-01-17 | $5.23 | $5.33 | $5.18 | $5.28 | $5.28 | 15,301,520 |
| 2025-01-16 | $5.21 | $5.32 | $5.19 | $5.25 | $5.25 | 16,495,200 |
| 2025-01-15 | $5.28 | $5.28 | $5.18 | $5.21 | $5.21 | 16,221,000 |
| 2025-01-14 | $4.96 | $5.25 | $4.94 | $5.25 | $5.25 | 26,401,900 |
| 2025-01-13 | $4.83 | $4.94 | $4.65 | $4.92 | $4.92 | 18,456,800 |
| 2025-01-09 | $5.10 | $5.21 | $5.06 | $5.13 | $5.13 | 16,626,300 |
| 2025-01-08 | $5.16 | $5.18 | $4.91 | $5.10 | $5.10 | 25,510,700 |
| 2025-01-07 | $4.95 | $5.19 | $4.94 | $5.18 | $5.18 | 28,250,270 |
| 2025-01-06 | $5.13 | $5.14 | $4.85 | $4.93 | $4.93 | 29,710,800 |
| 2025-01-03 | $5.42 | $5.71 | $5.13 | $5.16 | $5.16 | 35,635,900 |
| 2025-01-02 | $5.44 | $5.56 | $5.27 | $5.40 | $5.40 | 34,149,500 |
| 2024-12-31 | $5.67 | $5.91 | $5.49 | $5.49 | $5.49 | 37,497,360 |
| 2024-12-30 | $5.80 | $5.87 | $5.61 | $5.67 | $5.67 | 34,043,000 |
| 2024-12-27 | $5.75 | $6.05 | $5.65 | $5.89 | $5.89 | 42,716,600 |
| 2024-12-26 | $5.56 | $5.82 | $5.52 | $5.75 | $5.75 | 29,750,200 |
| 2024-12-25 | $5.78 | $5.91 | $5.52 | $5.59 | $5.59 | 39,644,610 |
| 2024-12-24 | $5.79 | $5.94 | $5.65 | $5.80 | $5.80 | 38,176,710 |
| 2024-12-23 | $6.25 | $6.29 | $5.76 | $5.80 | $5.80 | 51,985,570 |
| 2024-12-20 | $6.01 | $6.28 | $5.95 | $6.21 | $6.21 | 78,120,350 |
| 2024-12-19 | $5.68 | $6.15 | $5.62 | $6.07 | $6.07 | 60,838,150 |
| 2024-12-18 | $5.67 | $5.81 | $5.50 | $5.73 | $5.73 | 23,405,500 |
| 2024-12-17 | $5.88 | $5.96 | $5.60 | $5.61 | $5.61 | 26,517,200 |
| 2024-12-16 | $6.09 | $6.11 | $5.86 | $5.93 | $5.93 | 28,599,190 |
| 2024-12-13 | $6.05 | $6.20 | $6.02 | $6.06 | $6.06 | 41,898,000 |
| 2024-12-12 | $6.11 | $6.12 | $6.01 | $6.10 | $6.10 | 23,077,800 |
| 2024-12-11 | $5.92 | $6.12 | $5.90 | $6.11 | $6.11 | 36,562,900 |
| 2024-12-10 | $6.10 | $6.13 | $5.93 | $5.94 | $5.94 | 33,801,600 |
| 2024-12-09 | $6.01 | $6.02 | $5.83 | $5.92 | $5.92 | 24,198,500 |
| 2024-12-06 | $5.92 | $6.03 | $5.83 | $6.00 | $6.00 | 31,033,990 |
| 2024-12-05 | $5.75 | $5.94 | $5.72 | $5.92 | $5.92 | 25,295,390 |
| 2024-12-04 | $5.90 | $6.00 | $5.75 | $5.81 | $5.81 | 31,229,700 |
| 2024-12-03 | $5.90 | $5.92 | $5.78 | $5.88 | $5.88 | 24,122,590 |
| 2024-12-02 | $5.71 | $5.95 | $5.71 | $5.89 | $5.89 | 33,276,590 |
| 2024-11-29 | $5.62 | $5.79 | $5.50 | $5.73 | $5.73 | 34,223,510 |
| 2024-11-28 | $5.60 | $5.89 | $5.57 | $5.69 | $5.69 | 41,835,690 |
| 2024-11-27 | $5.50 | $5.61 | $5.27 | $5.60 | $5.60 | 23,773,010 |
| 2024-11-26 | $5.56 | $5.66 | $5.45 | $5.49 | $5.49 | 16,722,300 |
| 2024-11-25 | $5.50 | $5.59 | $5.41 | $5.57 | $5.57 | 21,081,700 |
| 2024-11-22 | $5.67 | $5.85 | $5.46 | $5.46 | $5.46 | 29,563,700 |
| 2024-11-21 | $5.66 | $5.73 | $5.59 | $5.70 | $5.70 | 21,787,410 |
| 2024-11-20 | $5.48 | $5.71 | $5.45 | $5.68 | $5.68 | 22,018,570 |
| 2024-11-19 | $5.34 | $5.52 | $5.30 | $5.51 | $5.51 | 21,709,990 |
| 2024-11-18 | $5.65 | $5.65 | $5.28 | $5.32 | $5.32 | 27,532,900 |
| 2024-11-15 | $5.80 | $5.87 | $5.59 | $5.59 | $5.59 | 28,428,800 |
| 2024-11-14 | $5.95 | $6.14 | $5.80 | $5.80 | $5.80 | 34,623,910 |
| 2024-11-13 | $5.93 | $6.02 | $5.77 | $5.99 | $5.99 | 29,234,200 |
| 2024-11-12 | $6.20 | $6.23 | $5.91 | $6.00 | $6.00 | 40,754,200 |
| 2024-11-11 | $6.00 | $6.20 | $5.99 | $6.19 | $6.19 | 43,983,790 |
| 2024-11-08 | $6.00 | $6.12 | $5.96 | $6.06 | $6.06 | 48,341,600 |
| 2024-11-07 | $5.78 | $5.96 | $5.72 | $5.96 | $5.96 | 38,651,700 |
| 2024-11-06 | $5.87 | $5.95 | $5.78 | $5.84 | $5.84 | 43,440,110 |
| 2024-11-05 | $5.62 | $5.87 | $5.61 | $5.85 | $5.85 | 40,473,010 |
| 2024-11-04 | $5.56 | $5.72 | $5.55 | $5.63 | $5.63 | 30,020,290 |
| 2024-11-01 | $6.07 | $6.08 | $5.54 | $5.56 | $5.56 | 71,437,650 |
| 2024-10-31 | $6.35 | $6.45 | $6.02 | $6.05 | $6.05 | 70,983,520 |
| 2024-10-30 | $5.84 | $6.25 | $5.83 | $6.20 | $6.20 | 80,745,010 |
| 2024-10-29 | $5.79 | $6.33 | $5.75 | $5.93 | $5.93 | 90,954,500 |
| 2024-10-28 | $5.70 | $5.83 | $5.57 | $5.81 | $5.81 | 47,745,760 |
| 2024-10-25 | $5.50 | $5.61 | $5.45 | $5.60 | $5.60 | 35,159,250 |
| 2024-10-24 | $5.38 | $5.45 | $5.30 | $5.43 | $5.43 | 26,340,450 |
| 2024-10-23 | $5.55 | $5.59 | $5.40 | $5.43 | $5.43 | 41,791,210 |
| 2024-10-22 | $5.55 | $5.73 | $5.46 | $5.57 | $5.57 | 55,099,120 |
| 2024-10-21 | $5.44 | $5.66 | $5.37 | $5.53 | $5.53 | 61,058,710 |
| 2024-10-18 | $5.10 | $5.52 | $5.10 | $5.37 | $5.37 | 55,003,420 |
| 2024-10-17 | $5.09 | $5.24 | $5.07 | $5.15 | $5.15 | 36,472,000 |
| 2024-10-16 | $5.01 | $5.13 | $4.95 | $5.05 | $5.05 | 33,003,700 |
| 2024-10-15 | $5.04 | $5.33 | $4.99 | $5.10 | $5.10 | 48,097,760 |
| 2024-10-14 | $4.93 | $5.06 | $4.80 | $5.06 | $5.06 | 35,980,970 |
| 2024-10-11 | $5.13 | $5.20 | $4.73 | $4.84 | $4.84 | 46,359,130 |
| 2024-10-10 | $5.24 | $5.45 | $5.13 | $5.18 | $5.18 | 51,416,820 |
| 2024-10-09 | $5.83 | $5.83 | $5.12 | $5.13 | $5.13 | 86,974,330 |
| 2024-10-08 | $6.04 | $6.05 | $5.35 | $6.05 | $6.05 | 123,940,510 |
| 2024-09-30 | $4.60 | $5.12 | $4.45 | $5.06 | $5.06 | 68,173,840 |
| 2024-09-27 | $4.25 | $4.46 | $4.20 | $4.38 | $4.38 | 41,727,600 |
| 2024-09-26 | $4.09 | $4.19 | $4.07 | $4.19 | $4.19 | 26,381,400 |
| 2024-09-25 | $4.09 | $4.19 | $4.08 | $4.08 | $4.08 | 30,331,940 |
| 2024-09-24 | $3.96 | $4.07 | $3.92 | $4.07 | $4.07 | 25,179,110 |
| 2024-09-23 | $3.92 | $3.99 | $3.87 | $3.94 | $3.94 | 16,620,820 |
| 2024-09-20 | $3.91 | $3.94 | $3.88 | $3.93 | $3.93 | 13,797,600 |
| 2024-09-19 | $3.85 | $3.92 | $3.81 | $3.91 | $3.91 | 16,888,000 |
| 2024-09-18 | $3.89 | $3.92 | $3.77 | $3.83 | $3.83 | 16,729,520 |
| 2024-09-13 | $3.97 | $3.99 | $3.87 | $3.88 | $3.88 | 19,722,050 |
| 2024-09-12 | $4.02 | $4.03 | $3.97 | $3.97 | $3.97 | 17,382,100 |
| 2024-09-11 | $4.05 | $4.07 | $3.96 | $3.98 | $3.98 | 18,049,200 |
| 2024-09-10 | $3.99 | $4.05 | $3.92 | $4.03 | $4.03 | 19,176,450 |
| 2024-09-09 | $3.99 | $4.04 | $3.92 | $4.00 | $4.00 | 17,845,700 |
| 2024-09-06 | $4.10 | $4.14 | $3.99 | $4.01 | $4.01 | 24,528,300 |
| 2024-09-05 | $4.11 | $4.14 | $4.06 | $4.11 | $4.11 | 24,993,520 |
| 2024-09-04 | $4.13 | $4.17 | $4.06 | $4.11 | $4.11 | 29,133,680 |
| 2024-09-03 | $4.09 | $4.22 | $4.09 | $4.17 | $4.17 | 33,752,300 |
| 2024-09-02 | $4.16 | $4.23 | $4.13 | $4.15 | $4.15 | 45,949,800 |
| 2024-08-30 | $4.03 | $4.22 | $4.01 | $4.15 | $4.15 | 55,951,160 |
| 2024-08-29 | $3.88 | $4.06 | $3.85 | $4.04 | $4.04 | 50,835,850 |
| 2024-08-28 | $3.80 | $3.93 | $3.78 | $3.89 | $3.89 | 46,372,700 |
| 2024-08-27 | $3.85 | $3.87 | $3.74 | $3.76 | $3.76 | 46,120,740 |
| 2024-08-26 | $3.83 | $3.95 | $3.81 | $3.91 | $3.91 | 57,669,410 |
| 2024-08-23 | $4.11 | $4.17 | $3.81 | $3.86 | $3.86 | 98,536,840 |
| 2024-08-22 | $4.54 | $4.62 | $4.11 | $4.14 | $4.14 | 164,198,120 |
| 2024-08-21 | $4.31 | $5.32 | $4.30 | $5.08 | $5.08 | 209,482,820 |
| 2024-08-20 | $4.06 | $4.82 | $3.99 | $4.43 | $4.43 | 137,887,130 |
| 2024-08-19 | $4.10 | $4.18 | $4.00 | $4.02 | $4.02 | 37,930,210 |
| 2024-08-16 | $4.10 | $4.33 | $4.10 | $4.19 | $4.19 | 65,145,400 |
| 2024-08-15 | $3.95 | $4.21 | $3.90 | $4.11 | $4.11 | 58,142,900 |
| 2024-08-14 | $3.85 | $4.00 | $3.83 | $3.98 | $3.98 | 28,259,310 |
| 2024-08-13 | $3.80 | $3.94 | $3.69 | $3.86 | $3.86 | 26,444,200 |
| 2024-08-12 | $3.78 | $3.94 | $3.75 | $3.86 | $3.86 | 21,607,990 |
| 2024-08-09 | $3.81 | $3.86 | $3.79 | $3.81 | $3.81 | 11,933,100 |
| 2024-08-08 | $3.78 | $3.84 | $3.70 | $3.77 | $3.77 | 11,697,560 |
| 2024-08-07 | $3.72 | $3.85 | $3.71 | $3.80 | $3.80 | 14,929,880 |
| 2024-08-06 | $3.75 | $3.80 | $3.66 | $3.74 | $3.74 | 13,765,930 |
| 2024-08-05 | $3.86 | $3.87 | $3.70 | $3.71 | $3.71 | 16,160,260 |
| 2024-08-02 | $3.96 | $4.00 | $3.86 | $3.87 | $3.87 | 13,120,600 |
| 2024-08-01 | $3.99 | $4.04 | $3.93 | $3.98 | $3.98 | 14,227,150 |
| 2024-07-31 | $3.87 | $3.98 | $3.86 | $3.97 | $3.97 | 14,180,380 |
| 2024-07-30 | $3.80 | $3.90 | $3.79 | $3.87 | $3.87 | 9,226,620 |
| 2024-07-29 | $3.77 | $3.88 | $3.74 | $3.84 | $3.84 | 9,343,500 |
| 2024-07-26 | $3.69 | $3.79 | $3.69 | $3.77 | $3.77 | 11,638,820 |
| 2024-07-25 | $3.69 | $3.76 | $3.64 | $3.68 | $3.68 | 11,997,500 |
| 2024-07-24 | $3.77 | $3.83 | $3.70 | $3.72 | $3.72 | 11,613,200 |
| 2024-07-23 | $3.91 | $3.93 | $3.76 | $3.78 | $3.78 | 11,909,870 |
| 2024-07-22 | $3.85 | $3.94 | $3.83 | $3.91 | $3.91 | 11,233,500 |
| 2024-07-19 | $3.80 | $3.92 | $3.78 | $3.87 | $3.87 | 13,324,900 |
| 2024-07-18 | $3.85 | $3.90 | $3.71 | $3.85 | $3.85 | 21,030,800 |
| 2024-07-17 | $4.09 | $4.13 | $3.88 | $3.89 | $3.89 | 22,775,300 |
| 2024-07-16 | $3.98 | $4.14 | $3.94 | $4.12 | $4.12 | 21,392,000 |
| 2024-07-15 | $4.10 | $4.10 | $3.96 | $3.98 | $3.98 | 13,436,800 |
| 2024-07-12 | $4.08 | $4.10 | $4.04 | $4.08 | $4.08 | 20,060,600 |
| 2024-07-11 | $4.06 | $4.10 | $3.98 | $4.09 | $4.09 | 22,599,160 |
| 2024-07-10 | $3.94 | $4.02 | $3.86 | $3.98 | $3.98 | 24,116,200 |
| 2024-07-09 | $3.77 | $3.97 | $3.70 | $3.96 | $3.96 | 28,316,780 |
| 2024-07-08 | $3.82 | $3.89 | $3.71 | $3.73 | $3.73 | 19,008,340 |
| 2024-07-05 | $3.80 | $3.90 | $3.69 | $3.85 | $3.85 | 28,620,740 |
| 2024-07-04 | $4.06 | $4.11 | $3.83 | $3.86 | $3.86 | 54,801,620 |
| 2024-07-03 | $3.97 | $4.37 | $3.90 | $4.20 | $4.20 | 49,396,000 |
| 2024-07-02 | $3.96 | $4.07 | $3.91 | $3.98 | $3.98 | 17,074,000 |
| 2024-07-01 | $4.12 | $4.18 | $3.85 | $3.96 | $3.96 | 24,283,100 |
| 2024-06-28 | $3.91 | $4.17 | $3.86 | $4.10 | $4.10 | 24,255,570 |
| 2024-06-27 | $3.94 | $4.06 | $3.90 | $3.91 | $3.91 | 17,003,300 |
| 2024-06-26 | $3.72 | $3.95 | $3.66 | $3.94 | $3.94 | 15,417,700 |
| 2024-06-25 | $3.86 | $3.88 | $3.70 | $3.74 | $3.74 | 14,777,500 |
| 2024-06-24 | $4.08 | $4.09 | $3.82 | $3.85 | $3.85 | 22,542,900 |
| 2024-06-21 | $4.05 | $4.11 | $3.95 | $4.08 | $4.08 | 16,027,600 |
| 2024-06-20 | $4.17 | $4.25 | $4.08 | $4.10 | $4.10 | 20,430,700 |
| 2024-06-19 | $4.19 | $4.22 | $4.14 | $4.16 | $4.16 | 15,394,800 |
| 2024-06-18 | $4.15 | $4.21 | $4.11 | $4.21 | $4.21 | 18,805,000 |
| 2024-06-17 | $4.02 | $4.16 | $3.98 | $4.13 | $4.13 | 16,478,820 |
| 2024-06-14 | $4.09 | $4.09 | $4.00 | $4.03 | $4.03 | 13,521,300 |
| 2024-06-13 | $4.07 | $4.12 | $4.05 | $4.08 | $4.08 | 17,616,700 |
| 2024-06-12 | $3.99 | $4.10 | $3.96 | $4.06 | $4.06 | 17,447,410 |
| 2024-06-11 | $3.83 | $3.99 | $3.70 | $3.99 | $3.99 | 21,091,580 |
| 2024-06-07 | $3.69 | $3.87 | $3.69 | $3.83 | $3.83 | 28,628,310 |
| 2024-06-06 | $3.90 | $4.01 | $3.55 | $3.61 | $3.61 | 27,648,000 |
| 2024-06-05 | $3.95 | $3.98 | $3.87 | $3.87 | $3.87 | 16,503,370 |
| 2024-06-04 | $4.07 | $4.07 | $3.91 | $3.98 | $3.98 | 22,830,700 |
| 2024-06-03 | $4.18 | $4.26 | $4.06 | $4.10 | $4.10 | 21,064,950 |
| 2024-05-31 | $4.11 | $4.22 | $4.10 | $4.16 | $4.16 | 19,167,100 |
| 2024-05-30 | $4.04 | $4.12 | $3.99 | $4.10 | $4.10 | 19,237,500 |
| 2024-05-29 | $4.14 | $4.22 | $4.07 | $4.09 | $4.09 | 22,789,740 |
| 2024-05-28 | $4.10 | $4.25 | $4.06 | $4.15 | $4.15 | 30,012,100 |
| 2024-05-27 | $4.11 | $4.15 | $3.98 | $4.10 | $4.10 | 26,399,040 |
| 2024-05-24 | $4.20 | $4.22 | $4.07 | $4.08 | $4.08 | 31,982,280 |
| 2024-05-23 | $4.35 | $4.37 | $4.17 | $4.19 | $4.19 | 49,498,530 |
| 2024-05-22 | $4.39 | $4.49 | $4.30 | $4.46 | $4.46 | 67,818,820 |
| 2024-05-21 | $4.14 | $4.65 | $4.10 | $4.51 | $4.51 | 79,225,910 |
| 2024-05-20 | $4.25 | $4.44 | $4.15 | $4.20 | $4.20 | 57,541,760 |
| 2024-05-17 | $3.94 | $4.33 | $3.90 | $4.29 | $4.29 | 48,060,880 |
| 2024-05-16 | $3.86 | $3.96 | $3.84 | $3.93 | $3.93 | 9,674,580 |
| 2024-05-15 | $3.87 | $3.95 | $3.82 | $3.86 | $3.86 | 9,241,100 |
| 2024-05-14 | $3.81 | $3.94 | $3.81 | $3.82 | $3.82 | 8,228,500 |
| 2024-05-13 | $3.90 | $3.90 | $3.79 | $3.81 | $3.81 | 10,186,000 |
| 2024-05-10 | $3.98 | $3.99 | $3.88 | $3.90 | $3.90 | 9,972,560 |
| 2024-05-09 | $3.95 | $4.00 | $3.93 | $3.96 | $3.96 | 7,740,700 |
| 2024-05-08 | $4.00 | $4.02 | $3.94 | $3.95 | $3.95 | 8,761,400 |
| 2024-05-07 | $4.01 | $4.02 | $3.97 | $4.01 | $4.01 | 10,253,200 |
| 2024-05-06 | $4.03 | $4.07 | $3.93 | $3.99 | $3.99 | 13,639,300 |
| 2024-04-30 | $3.95 | $4.00 | $3.88 | $3.97 | $3.97 | 16,214,000 |
| 2024-04-29 | $3.74 | $3.95 | $3.72 | $3.95 | $3.95 | 19,606,300 |
| 2024-04-26 | $3.59 | $3.77 | $3.57 | $3.73 | $3.73 | 22,560,170 |
| 2024-04-25 | $3.49 | $3.56 | $3.45 | $3.52 | $3.52 | 11,408,300 |
| 2024-04-24 | $3.36 | $3.52 | $3.36 | $3.52 | $3.52 | 12,295,000 |
| 2024-04-23 | $3.24 | $3.40 | $3.22 | $3.36 | $3.36 | 13,310,870 |
| 2024-04-22 | $3.27 | $3.30 | $3.15 | $3.23 | $3.23 | 10,106,600 |
| 2024-04-19 | $3.34 | $3.39 | $3.26 | $3.28 | $3.28 | 11,880,080 |
| 2024-04-18 | $3.54 | $3.54 | $3.34 | $3.36 | $3.36 | 17,107,000 |
| 2024-04-17 | $3.16 | $3.50 | $3.16 | $3.50 | $3.50 | 18,505,310 |
| 2024-04-16 | $3.37 | $3.39 | $3.08 | $3.10 | $3.10 | 22,977,560 |
| 2024-04-15 | $3.72 | $3.76 | $3.33 | $3.43 | $3.43 | 21,062,180 |
| 2024-04-12 | $3.78 | $3.86 | $3.74 | $3.74 | $3.74 | 10,936,400 |
| 2024-04-11 | $3.78 | $3.84 | $3.71 | $3.76 | $3.76 | 10,191,200 |
| 2024-04-10 | $3.97 | $3.99 | $3.70 | $3.80 | $3.80 | 15,490,960 |
| 2024-04-09 | $3.91 | $3.99 | $3.91 | $3.97 | $3.97 | 9,664,600 |
| 2024-04-08 | $4.08 | $4.09 | $3.90 | $3.92 | $3.92 | 12,909,600 |
| 2024-04-03 | $4.18 | $4.18 | $4.05 | $4.10 | $4.10 | 12,928,820 |
| 2024-04-02 | $4.26 | $4.31 | $4.14 | $4.18 | $4.18 | 21,096,900 |
| 2024-04-01 | $4.05 | $4.32 | $4.05 | $4.32 | $4.32 | 26,945,180 |
| 2024-03-29 | $3.97 | $4.07 | $3.92 | $4.05 | $4.05 | 12,409,420 |
| 2024-03-28 | $3.86 | $4.03 | $3.85 | $3.97 | $3.97 | 13,188,700 |
| 2024-03-27 | $4.06 | $4.06 | $3.84 | $3.85 | $3.85 | 13,985,000 |
| 2024-03-26 | $4.06 | $4.15 | $3.95 | $4.02 | $4.02 | 13,184,570 |
| 2024-03-25 | $4.20 | $4.25 | $4.06 | $4.07 | $4.07 | 11,920,920 |
| 2024-03-22 | $4.30 | $4.31 | $4.19 | $4.23 | $4.23 | 13,387,100 |
| 2024-03-21 | $4.32 | $4.35 | $4.24 | $4.31 | $4.31 | 11,906,520 |
| 2024-03-20 | $4.25 | $4.30 | $4.23 | $4.30 | $4.30 | 9,789,910 |
| 2024-03-19 | $4.20 | $4.29 | $4.16 | $4.26 | $4.26 | 14,053,660 |
| 2024-03-18 | $4.12 | $4.21 | $4.11 | $4.21 | $4.21 | 13,815,400 |
| 2024-03-15 | $4.04 | $4.10 | $3.98 | $4.10 | $4.10 | 11,876,400 |
| 2024-03-14 | $4.08 | $4.13 | $3.99 | $4.05 | $4.05 | 13,722,000 |
| 2024-03-13 | $4.09 | $4.13 | $4.04 | $4.08 | $4.08 | 11,727,200 |
| 2024-03-12 | $4.04 | $4.11 | $4.01 | $4.07 | $4.07 | 13,407,600 |
| 2024-03-11 | $3.95 | $4.02 | $3.90 | $4.01 | $4.01 | 12,480,440 |
| 2024-03-08 | $3.90 | $3.98 | $3.88 | $3.95 | $3.95 | 9,441,600 |
| 2024-03-07 | $3.98 | $4.03 | $3.91 | $3.91 | $3.91 | 12,539,600 |
| 2024-03-06 | $3.92 | $3.99 | $3.86 | $3.95 | $3.95 | 12,531,800 |
| 2024-03-05 | $3.98 | $4.04 | $3.90 | $3.93 | $3.93 | 14,787,180 |
| 2024-03-04 | $4.04 | $4.06 | $3.90 | $3.99 | $3.99 | 21,649,330 |
| 2024-03-01 | $3.87 | $4.14 | $3.87 | $4.06 | $4.06 | 30,674,190 |
| 2024-02-29 | $3.68 | $3.89 | $3.64 | $3.87 | $3.87 | 23,901,710 |
| 2024-02-28 | $4.15 | $4.22 | $3.68 | $3.68 | $3.68 | 32,434,430 |
| 2024-02-27 | $3.94 | $4.14 | $3.87 | $4.14 | $4.14 | 19,026,900 |
| 2024-02-26 | $3.93 | $4.05 | $3.81 | $3.93 | $3.93 | 25,973,900 |
| 2024-02-23 | $3.65 | $3.84 | $3.60 | $3.84 | $3.84 | 20,120,200 |
| 2024-02-22 | $3.51 | $3.64 | $3.47 | $3.64 | $3.64 | 18,655,700 |
| 2024-02-21 | $3.31 | $3.60 | $3.28 | $3.47 | $3.47 | 23,252,300 |
| 2024-02-20 | $3.28 | $3.36 | $3.17 | $3.34 | $3.34 | 19,191,100 |
| 2024-02-19 | $3.08 | $3.34 | $3.08 | $3.25 | $3.25 | 37,021,240 |
| 2024-02-08 | $2.77 | $3.05 | $2.59 | $3.04 | $3.04 | 46,625,730 |
| 2024-02-07 | $3.02 | $3.06 | $2.68 | $2.77 | $2.77 | 42,894,490 |
| 2024-02-06 | $2.95 | $3.19 | $2.76 | $3.03 | $3.03 | 34,161,600 |
| 2024-02-05 | $3.54 | $3.56 | $3.00 | $3.03 | $3.03 | 34,291,300 |
| 2024-02-02 | $3.83 | $3.92 | $3.43 | $3.63 | $3.63 | 20,962,100 |
| 2024-02-01 | $3.94 | $3.94 | $3.71 | $3.82 | $3.82 | 17,559,100 |
| 2024-01-31 | $4.18 | $4.20 | $3.89 | $3.91 | $3.91 | 18,701,000 |
| 2024-01-30 | $4.34 | $4.38 | $4.19 | $4.20 | $4.20 | 12,587,200 |
| 2024-01-29 | $4.58 | $4.61 | $4.34 | $4.36 | $4.36 | 16,652,800 |
| 2024-01-26 | $4.59 | $4.68 | $4.55 | $4.58 | $4.58 | 11,902,400 |
| 2024-01-25 | $4.40 | $4.61 | $4.35 | $4.59 | $4.59 | 16,318,740 |
| 2024-01-24 | $4.34 | $4.39 | $4.18 | $4.36 | $4.36 | 17,657,230 |
| 2024-01-23 | $4.43 | $4.45 | $4.28 | $4.33 | $4.33 | 18,986,140 |
| 2024-01-22 | $4.77 | $4.78 | $4.41 | $4.45 | $4.45 | 17,055,400 |
| 2024-01-19 | $4.83 | $4.88 | $4.75 | $4.76 | $4.76 | 10,476,700 |
| 2024-01-18 | $4.90 | $4.93 | $4.71 | $4.83 | $4.83 | 14,308,700 |
| 2024-01-17 | $5.05 | $5.08 | $4.90 | $4.91 | $4.91 | 10,418,300 |
| 2024-01-16 | $5.18 | $5.18 | $4.98 | $5.07 | $5.07 | 13,348,000 |
| 2024-01-15 | $5.13 | $5.19 | $5.07 | $5.15 | $5.15 | 10,394,000 |
| 2024-01-12 | $5.21 | $5.26 | $5.13 | $5.16 | $5.16 | 9,951,900 |
| 2024-01-11 | $5.12 | $5.26 | $5.08 | $5.23 | $5.23 | 11,945,700 |
| 2024-01-10 | $5.20 | $5.20 | $5.04 | $5.10 | $5.10 | 13,931,900 |
| 2024-01-09 | $5.20 | $5.33 | $5.15 | $5.21 | $5.21 | 15,506,800 |
| 2024-01-08 | $5.30 | $5.32 | $5.18 | $5.19 | $5.19 | 15,039,600 |
| 2024-01-05 | $5.42 | $5.48 | $5.24 | $5.29 | $5.29 | 19,295,000 |
| 2024-01-04 | $5.48 | $5.53 | $5.40 | $5.44 | $5.44 | 19,944,000 |
| 2024-01-03 | $5.67 | $5.70 | $5.42 | $5.50 | $5.50 | 32,258,000 |
| 2024-01-02 | $5.60 | $5.84 | $5.57 | $5.68 | $5.68 | 47,652,400 |
| 2024-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2023-12-29 | $5.27 | $5.68 | $5.20 | $5.63 | $5.63 | 57,041,800 |
| 2023-12-28 | $5.14 | $5.30 | $5.05 | $5.27 | $5.27 | 16,010,200 |
| 2023-12-27 | $5.02 | $5.21 | $5.02 | $5.16 | $5.16 | 14,355,180 |
| 2023-12-26 | $5.20 | $5.20 | $5.02 | $5.05 | $5.05 | 14,386,800 |
| 2023-12-25 | $5.16 | $5.23 | $5.09 | $5.18 | $5.18 | 14,873,500 |
| 2023-12-22 | $5.30 | $5.34 | $5.16 | $5.18 | $5.18 | 20,044,950 |
| 2023-12-21 | $5.34 | $5.38 | $5.19 | $5.30 | $5.30 | 22,554,500 |
| 2023-12-20 | $5.39 | $5.50 | $5.36 | $5.41 | $5.41 | 14,594,600 |
| 2023-12-19 | $5.35 | $5.41 | $5.30 | $5.39 | $5.39 | 12,705,100 |
| 2023-12-18 | $5.45 | $5.45 | $5.30 | $5.34 | $5.34 | 16,651,000 |
| 2023-12-15 | $5.54 | $5.56 | $5.43 | $5.47 | $5.47 | 17,023,000 |
| 2023-12-14 | $5.62 | $5.67 | $5.50 | $5.54 | $5.54 | 21,043,300 |
| 2023-12-13 | $5.65 | $5.69 | $5.59 | $5.64 | $5.64 | 20,829,400 |
| 2023-12-12 | $5.64 | $5.69 | $5.60 | $5.65 | $5.65 | 19,190,700 |
| 2023-12-11 | $5.54 | $5.65 | $5.49 | $5.65 | $5.65 | 22,131,280 |
| 2023-12-08 | $5.61 | $5.68 | $5.51 | $5.54 | $5.54 | 26,509,400 |
| 2023-12-07 | $5.63 | $5.72 | $5.58 | $5.63 | $5.63 | 33,571,760 |
| 2023-12-06 | $5.45 | $5.65 | $5.45 | $5.63 | $5.63 | 54,059,730 |
| 2023-12-05 | $5.68 | $5.69 | $5.48 | $5.48 | $5.48 | 52,183,080 |
| 2023-12-04 | $5.69 | $5.75 | $5.62 | $5.74 | $5.74 | 55,916,990 |
| 2023-12-01 | $5.81 | $5.81 | $5.64 | $5.68 | $5.68 | 63,826,810 |
| 2023-11-30 | $6.05 | $6.14 | $5.71 | $5.83 | $5.83 | 109,116,530 |
| 2023-11-29 | $6.75 | $6.95 | $6.13 | $6.17 | $6.17 | 170,507,170 |
| 2023-11-28 | $5.51 | $6.52 | $5.47 | $6.52 | $6.52 | 58,397,650 |
| 2023-11-27 | $5.37 | $5.47 | $5.36 | $5.43 | $5.43 | 8,706,500 |
| 2023-11-24 | $5.50 | $5.54 | $5.35 | $5.37 | $5.37 | 7,104,200 |
| 2023-11-23 | $5.37 | $5.48 | $5.37 | $5.47 | $5.47 | 6,098,100 |
| 2023-11-22 | $5.43 | $5.49 | $5.39 | $5.39 | $5.39 | 8,337,180 |
| 2023-11-21 | $5.57 | $5.57 | $5.44 | $5.45 | $5.45 | 7,653,300 |
| 2023-11-20 | $5.52 | $5.56 | $5.50 | $5.55 | $5.55 | 6,224,700 |
| 2023-11-17 | $5.49 | $5.54 | $5.46 | $5.53 | $5.53 | 6,242,290 |
| 2023-11-16 | $5.50 | $5.55 | $5.45 | $5.49 | $5.49 | 7,057,110 |
| 2023-11-15 | $5.55 | $5.55 | $5.48 | $5.50 | $5.50 | 8,091,510 |
| 2023-11-14 | $5.51 | $5.57 | $5.47 | $5.51 | $5.51 | 11,600,800 |
| 2023-11-13 | $5.45 | $5.53 | $5.43 | $5.53 | $5.53 | 17,149,060 |
| 2023-11-10 | $5.35 | $5.52 | $5.31 | $5.43 | $5.43 | 15,388,550 |
| 2023-11-09 | $5.43 | $5.46 | $5.31 | $5.34 | $5.34 | 9,265,620 |
| 2023-11-08 | $5.45 | $5.48 | $5.38 | $5.41 | $5.41 | 9,532,850 |
| 2023-11-07 | $5.38 | $5.49 | $5.34 | $5.46 | $5.46 | 10,665,600 |
| 2023-11-06 | $5.36 | $5.39 | $5.32 | $5.37 | $5.37 | 10,100,700 |
| 2023-11-03 | $5.23 | $5.35 | $5.23 | $5.33 | $5.33 | 8,941,600 |
| 2023-11-02 | $5.29 | $5.38 | $5.21 | $5.23 | $5.23 | 9,737,800 |
| 2023-11-01 | $5.26 | $5.37 | $5.24 | $5.35 | $5.35 | 11,360,900 |
| 2023-10-31 | $5.22 | $5.35 | $5.18 | $5.29 | $5.29 | 14,143,200 |
| 2023-10-30 | $5.07 | $5.26 | $5.05 | $5.24 | $5.24 | 13,854,540 |
| 2023-10-27 | $5.08 | $5.10 | $4.95 | $5.07 | $5.07 | 8,915,150 |
| 2023-10-26 | $5.06 | $5.10 | $4.97 | $5.07 | $5.07 | 7,610,200 |
| 2023-10-25 | $5.05 | $5.10 | $5.02 | $5.05 | $5.05 | 6,471,600 |
| 2023-10-24 | $4.92 | $5.06 | $4.86 | $5.04 | $5.04 | 8,206,600 |
| 2023-10-23 | $5.00 | $5.06 | $4.89 | $4.92 | $4.92 | 6,847,600 |
| 2023-10-20 | $5.09 | $5.20 | $5.01 | $5.03 | $5.03 | 7,206,920 |
| 2023-10-19 | $5.10 | $5.21 | $5.06 | $5.10 | $5.10 | 7,982,500 |
| 2023-10-18 | $5.19 | $5.20 | $5.09 | $5.09 | $5.09 | 6,174,650 |
| 2023-10-17 | $5.17 | $5.20 | $5.14 | $5.18 | $5.18 | 6,441,700 |
| 2023-10-16 | $5.27 | $5.30 | $5.13 | $5.17 | $5.17 | 8,073,400 |
| 2023-10-13 | $5.17 | $5.32 | $5.15 | $5.27 | $5.27 | 11,899,600 |
| 2023-10-12 | $5.21 | $5.21 | $5.14 | $5.17 | $5.17 | 7,207,900 |
| 2023-10-11 | $5.15 | $5.20 | $5.10 | $5.17 | $5.17 | 9,228,800 |
| 2023-10-10 | $5.10 | $5.13 | $5.07 | $5.10 | $5.10 | 4,380,400 |
| 2023-10-09 | $5.03 | $5.13 | $5.02 | $5.09 | $5.09 | 7,933,810 |
| 2023-09-28 | $4.91 | $5.07 | $4.89 | $5.05 | $5.05 | 8,204,000 |
| 2023-09-27 | $4.92 | $4.95 | $4.88 | $4.88 | $4.88 | 5,346,600 |
| 2023-09-26 | $4.94 | $4.99 | $4.90 | $4.92 | $4.92 | 4,674,800 |
| 2023-09-25 | $5.02 | $5.02 | $4.92 | $4.99 | $4.99 | 6,380,800 |
| 2023-09-22 | $4.92 | $5.01 | $4.90 | $5.01 | $5.01 | 5,658,000 |
| 2023-09-21 | $4.91 | $4.95 | $4.86 | $4.92 | $4.92 | 4,994,500 |
| 2023-09-20 | $4.94 | $5.00 | $4.89 | $4.89 | $4.89 | 4,261,900 |
| 2023-09-19 | $5.03 | $5.03 | $4.94 | $4.95 | $4.95 | 4,958,200 |
| 2023-09-18 | $5.02 | $5.06 | $4.97 | $5.02 | $5.02 | 4,827,900 |
| 2023-09-15 | $5.06 | $5.09 | $5.00 | $5.03 | $5.03 | 5,691,800 |
| 2023-09-14 | $5.07 | $5.09 | $5.00 | $5.03 | $5.03 | 8,240,300 |
| 2023-09-13 | $5.11 | $5.13 | $5.04 | $5.08 | $5.08 | 6,846,760 |
| 2023-09-12 | $5.13 | $5.16 | $5.09 | $5.12 | $5.12 | 7,138,600 |
| 2023-09-11 | $5.20 | $5.20 | $5.10 | $5.13 | $5.13 | 8,182,400 |
| 2023-09-08 | $5.07 | $5.16 | $5.06 | $5.13 | $5.13 | 8,041,600 |
| 2023-09-07 | $5.14 | $5.19 | $5.08 | $5.11 | $5.11 | 12,846,110 |
| 2023-09-06 | $5.07 | $5.18 | $5.02 | $5.17 | $5.17 | 17,011,540 |
| 2023-09-05 | $4.95 | $5.07 | $4.95 | $5.04 | $5.04 | 8,574,300 |
| 2023-09-04 | $4.91 | $4.99 | $4.89 | $4.99 | $4.99 | 6,637,900 |
| 2023-09-01 | $4.91 | $4.97 | $4.88 | $4.89 | $4.89 | 6,510,440 |
| 2023-08-31 | $4.87 | $4.97 | $4.82 | $4.89 | $4.89 | 10,550,730 |
| 2023-08-30 | $4.76 | $4.88 | $4.75 | $4.87 | $4.87 | 10,465,700 |
| 2023-08-29 | $4.59 | $4.76 | $4.56 | $4.75 | $4.75 | 7,781,460 |
| 2023-08-28 | $4.72 | $4.75 | $4.56 | $4.59 | $4.59 | 8,738,120 |
| 2023-08-25 | $4.60 | $4.63 | $4.48 | $4.51 | $4.51 | 7,720,100 |
| 2023-08-24 | $4.60 | $4.69 | $4.58 | $4.62 | $4.62 | 4,956,800 |
| 2023-08-23 | $4.70 | $4.71 | $4.61 | $4.62 | $4.62 | 4,968,600 |
| 2023-08-22 | $4.72 | $4.74 | $4.62 | $4.72 | $4.72 | 6,153,210 |
| 2023-08-21 | $4.76 | $4.78 | $4.67 | $4.69 | $4.69 | 4,948,300 |
| 2023-08-18 | $4.77 | $4.81 | $4.72 | $4.73 | $4.73 | 6,507,900 |
| 2023-08-17 | $4.75 | $4.79 | $4.68 | $4.78 | $4.78 | 6,712,800 |
| 2023-08-16 | $4.81 | $4.83 | $4.73 | $4.75 | $4.75 | 5,563,100 |
| 2023-08-15 | $4.86 | $4.91 | $4.78 | $4.81 | $4.81 | 6,474,900 |
| 2023-08-14 | $4.86 | $4.91 | $4.78 | $4.88 | $4.88 | 6,983,600 |
| 2023-08-11 | $4.98 | $4.99 | $4.85 | $4.85 | $4.85 | 6,195,700 |
| 2023-08-10 | $4.97 | $5.03 | $4.97 | $4.97 | $4.97 | 4,632,240 |
| 2023-08-09 | $5.07 | $5.08 | $4.98 | $4.99 | $4.99 | 6,204,500 |
| 2023-08-08 | $5.11 | $5.13 | $5.05 | $5.09 | $5.09 | 5,233,460 |
| 2023-08-07 | $5.12 | $5.15 | $5.08 | $5.09 | $5.09 | 6,006,250 |
| 2023-08-04 | $5.10 | $5.16 | $5.08 | $5.14 | $5.14 | 7,293,750 |
| 2023-08-03 | $5.11 | $5.11 | $5.05 | $5.09 | $5.09 | 4,309,400 |
| 2023-08-02 | $5.10 | $5.14 | $5.08 | $5.11 | $5.11 | 4,935,900 |
| 2023-08-01 | $5.09 | $5.12 | $5.07 | $5.11 | $5.11 | 5,312,400 |
| 2023-07-31 | $5.08 | $5.12 | $5.05 | $5.10 | $5.10 | 5,993,900 |
| 2023-07-28 | $5.02 | $5.07 | $4.95 | $5.07 | $5.07 | 5,354,800 |
| 2023-07-27 | $5.08 | $5.14 | $5.01 | $5.02 | $5.02 | 6,365,100 |
| 2023-07-26 | $5.15 | $5.16 | $5.07 | $5.10 | $5.10 | 5,161,970 |
| 2023-07-25 | $5.10 | $5.16 | $5.07 | $5.15 | $5.15 | 5,866,280 |
| 2023-07-24 | $5.02 | $5.11 | $4.99 | $5.09 | $5.09 | 6,072,700 |
| 2023-07-21 | $5.09 | $5.14 | $5.02 | $5.03 | $5.03 | 5,429,520 |
| 2023-07-20 | $5.17 | $5.18 | $5.06 | $5.07 | $5.07 | 5,279,300 |
| 2023-07-19 | $5.17 | $5.21 | $5.12 | $5.16 | $5.16 | 4,998,370 |
| 2023-07-18 | $5.13 | $5.21 | $5.12 | $5.17 | $5.17 | 6,649,160 |
| 2023-07-17 | $5.10 | $5.16 | $5.07 | $5.14 | $5.14 | 5,384,600 |
| 2023-07-14 | $5.14 | $5.15 | $5.10 | $5.14 | $5.14 | 6,488,300 |
| 2023-07-13 | $5.02 | $5.11 | $5.01 | $5.11 | $5.11 | 6,050,260 |
| 2023-07-12 | $5.08 | $5.14 | $5.00 | $5.01 | $5.01 | 5,122,700 |
| 2023-07-11 | $5.04 | $5.11 | $5.00 | $5.09 | $5.09 | 4,897,200 |
| 2023-07-10 | $5.09 | $5.09 | $5.00 | $5.02 | $5.02 | 5,723,400 |
| 2023-07-07 | $5.10 | $5.14 | $5.02 | $5.07 | $5.07 | 5,826,400 |
| 2023-07-06 | $5.07 | $5.20 | $5.05 | $5.14 | $5.14 | 9,615,740 |
| 2023-07-05 | $5.12 | $5.13 | $5.06 | $5.07 | $5.07 | 5,674,300 |
| 2023-07-04 | $5.05 | $5.11 | $5.03 | $5.11 | $5.11 | 7,006,800 |
| 2023-07-03 | $5.02 | $5.13 | $5.02 | $5.05 | $5.05 | 8,140,900 |
| 2023-06-30 | $4.93 | $5.02 | $4.91 | $5.01 | $5.01 | 5,976,100 |
| 2023-06-29 | $4.82 | $4.96 | $4.80 | $4.95 | $4.95 | 7,465,700 |
| 2023-06-28 | $4.89 | $4.89 | $4.70 | $4.84 | $4.84 | 7,266,500 |
| 2023-06-27 | $4.78 | $4.89 | $4.75 | $4.87 | $4.87 | 5,789,200 |
| 2023-06-26 | $4.88 | $4.88 | $4.74 | $4.75 | $4.75 | 8,221,300 |
| 2023-06-21 | $5.01 | $5.01 | $4.85 | $4.89 | $4.89 | 7,806,300 |
| 2023-06-20 | $5.05 | $5.07 | $4.99 | $5.00 | $5.00 | 6,072,800 |
| 2023-06-19 | $5.06 | $5.13 | $5.05 | $5.06 | $5.06 | 7,612,120 |
| 2023-06-16 | $4.96 | $5.08 | $4.91 | $5.07 | $5.07 | 9,619,000 |
| 2023-06-15 | $5.04 | $5.04 | $4.94 | $4.95 | $4.95 | 6,824,650 |
| 2023-06-14 | $5.06 | $5.08 | $5.00 | $5.02 | $5.02 | 5,102,200 |
| 2023-06-13 | $5.07 | $5.10 | $5.05 | $5.06 | $5.06 | 3,798,700 |
| 2023-06-12 | $5.00 | $5.12 | $4.99 | $5.09 | $5.08 | 6,006,440 |
| 2023-06-09 | $5.01 | $5.04 | $4.95 | $5.00 | $4.99 | 6,385,470 |
| 2023-06-08 | $5.09 | $5.09 | $4.97 | $5.00 | $4.99 | 6,707,300 |
| 2023-06-07 | $5.02 | $5.10 | $5.02 | $5.10 | $5.09 | 5,449,620 |
| 2023-06-06 | $5.17 | $5.18 | $5.02 | $5.03 | $5.02 | 8,114,600 |
| 2023-06-05 | $5.20 | $5.22 | $5.15 | $5.17 | $5.16 | 5,380,700 |
| 2023-06-02 | $5.18 | $5.22 | $5.15 | $5.18 | $5.17 | 5,827,940 |
| 2023-06-01 | $5.14 | $5.19 | $5.09 | $5.14 | $5.13 | 6,375,500 |
| 2023-05-31 | $5.11 | $5.19 | $5.10 | $5.17 | $5.16 | 7,378,500 |
| 2023-05-30 | $5.08 | $5.11 | $5.01 | $5.10 | $5.09 | 6,401,100 |
| 2023-05-29 | $5.12 | $5.12 | $5.03 | $5.05 | $5.04 | 5,927,200 |
| 2023-05-26 | $5.05 | $5.10 | $5.00 | $5.09 | $5.09 | 5,980,550 |
| 2023-05-25 | $5.04 | $5.06 | $4.93 | $5.03 | $5.03 | 7,275,700 |
| 2023-05-24 | $5.00 | $5.04 | $4.94 | $5.02 | $5.02 | 6,648,520 |
| 2023-05-23 | $5.03 | $5.07 | $4.97 | $4.99 | $4.99 | 7,068,500 |
| 2023-05-22 | $5.02 | $5.07 | $4.98 | $5.05 | $5.05 | 9,520,960 |
| 2023-05-19 | $4.93 | $5.05 | $4.91 | $5.03 | $5.03 | 14,097,850 |
| 2023-05-18 | $4.85 | $4.92 | $4.83 | $4.90 | $4.90 | 9,817,790 |
| 2023-05-17 | $4.77 | $4.84 | $4.74 | $4.84 | $4.84 | 8,564,140 |
| 2023-05-16 | $4.76 | $4.83 | $4.71 | $4.78 | $4.78 | 9,530,740 |
| 2023-05-15 | $4.71 | $4.76 | $4.67 | $4.76 | $4.76 | 5,863,600 |
| 2023-05-12 | $4.76 | $4.81 | $4.70 | $4.71 | $4.71 | 5,515,780 |
| 2023-05-11 | $4.73 | $4.79 | $4.72 | $4.77 | $4.77 | 5,665,220 |
| 2023-05-10 | $4.72 | $4.76 | $4.67 | $4.73 | $4.73 | 6,636,210 |
| 2023-05-09 | $4.80 | $4.85 | $4.71 | $4.73 | $4.73 | 9,825,760 |
| 2023-05-08 | $4.82 | $4.84 | $4.77 | $4.82 | $4.82 | 6,520,980 |
| 2023-05-05 | $4.84 | $4.85 | $4.73 | $4.79 | $4.79 | 9,918,900 |
| 2023-05-04 | $4.85 | $4.89 | $4.79 | $4.86 | $4.86 | 9,303,600 |
| 2023-05-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-05-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2023-04-28 | $4.64 | $4.83 | $4.64 | $4.83 | $4.83 | 9,495,500 |
| 2023-04-27 | $4.73 | $4.78 | $4.65 | $4.67 | $4.67 | 14,777,070 |
| 2023-04-26 | $4.75 | $4.84 | $4.70 | $4.80 | $4.80 | 12,050,950 |
| 2023-04-25 | $4.95 | $4.98 | $4.70 | $4.74 | $4.74 | 13,516,500 |
| 2023-04-24 | $5.02 | $5.06 | $4.92 | $4.94 | $4.94 | 11,219,400 |
| 2023-04-21 | $5.36 | $5.36 | $5.02 | $5.03 | $5.03 | 19,963,700 |
| 2023-04-20 | $5.42 | $5.45 | $5.31 | $5.36 | $5.36 | 9,857,600 |
| 2023-04-19 | $5.45 | $5.55 | $5.40 | $5.42 | $5.42 | 9,883,030 |
| 2023-04-18 | $5.63 | $5.67 | $5.43 | $5.46 | $5.46 | 14,801,660 |
| 2023-04-17 | $5.69 | $5.73 | $5.61 | $5.64 | $5.64 | 8,523,600 |
| 2023-04-14 | $5.70 | $5.76 | $5.58 | $5.73 | $5.73 | 12,391,020 |
| 2023-04-13 | $5.84 | $5.85 | $5.66 | $5.68 | $5.68 | 15,492,220 |
| 2023-04-12 | $5.80 | $5.90 | $5.76 | $5.88 | $5.88 | 12,481,100 |
| 2023-04-11 | $5.83 | $5.85 | $5.75 | $5.80 | $5.80 | 11,698,700 |
| 2023-04-10 | $5.94 | $5.99 | $5.77 | $5.81 | $5.81 | 17,321,400 |
| 2023-04-07 | $5.90 | $5.96 | $5.83 | $5.94 | $5.94 | 20,386,050 |
| 2023-04-06 | $5.85 | $6.06 | $5.81 | $5.92 | $5.92 | 35,697,090 |
| 2023-04-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2023-04-04 | $5.68 | $5.95 | $5.67 | $5.89 | $5.89 | 32,658,480 |
| 2023-04-03 | $5.59 | $5.71 | $5.59 | $5.71 | $5.71 | 12,338,100 |
| 2023-03-31 | $5.63 | $5.63 | $5.51 | $5.58 | $5.58 | 8,221,500 |
| 2023-03-30 | $5.60 | $5.66 | $5.55 | $5.57 | $5.57 | 7,190,000 |
| 2023-03-29 | $5.60 | $5.67 | $5.54 | $5.63 | $5.63 | 8,305,400 |
| 2023-03-28 | $5.69 | $5.70 | $5.56 | $5.58 | $5.58 | 8,475,290 |
| 2023-03-27 | $5.77 | $5.78 | $5.60 | $5.70 | $5.70 | 11,233,010 |
| 2023-03-24 | $5.75 | $5.78 | $5.65 | $5.74 | $5.74 | 12,611,300 |
| 2023-03-23 | $5.68 | $5.80 | $5.67 | $5.75 | $5.75 | 14,500,200 |
| 2023-03-22 | $5.62 | $5.73 | $5.56 | $5.71 | $5.71 | 16,525,200 |
| 2023-03-21 | $5.55 | $5.61 | $5.48 | $5.61 | $5.61 | 12,987,400 |
| 2023-03-20 | $5.49 | $5.56 | $5.43 | $5.52 | $5.52 | 8,771,500 |
| 2023-03-17 | $5.39 | $5.52 | $5.39 | $5.49 | $5.49 | 9,443,200 |
| 2023-03-16 | $5.43 | $5.52 | $5.35 | $5.37 | $5.37 | 7,837,830 |
| 2023-03-15 | $5.43 | $5.57 | $5.40 | $5.47 | $5.47 | 8,290,700 |
| 2023-03-14 | $5.44 | $5.45 | $5.29 | $5.43 | $5.43 | 10,764,070 |
| 2023-03-13 | $5.51 | $5.54 | $5.39 | $5.46 | $5.46 | 12,246,400 |
| 2023-03-10 | $5.50 | $5.60 | $5.47 | $5.55 | $5.55 | 15,253,950 |
| 2023-03-09 | $5.43 | $5.58 | $5.38 | $5.54 | $5.54 | 17,530,510 |
| 2023-03-08 | $5.24 | $5.40 | $5.22 | $5.39 | $5.39 | 10,812,040 |
| 2023-03-07 | $5.41 | $5.47 | $5.23 | $5.24 | $5.24 | 14,165,480 |
| 2023-03-06 | $5.46 | $5.49 | $5.40 | $5.43 | $5.43 | 8,313,510 |
| 2023-03-03 | $5.45 | $5.51 | $5.38 | $5.45 | $5.45 | 9,362,430 |
| 2023-03-02 | $5.52 | $5.53 | $5.41 | $5.44 | $5.44 | 11,093,460 |
| 2023-03-01 | $5.43 | $5.53 | $5.37 | $5.52 | $5.52 | 14,185,260 |
| 2023-02-28 | $5.42 | $5.48 | $5.35 | $5.42 | $5.42 | 12,684,140 |
| 2023-02-27 | $5.50 | $5.56 | $5.35 | $5.42 | $5.42 | 19,051,170 |
| 2023-02-24 | $5.60 | $5.68 | $5.47 | $5.52 | $5.52 | 23,764,800 |
| 2023-02-23 | $5.37 | $5.67 | $5.37 | $5.58 | $5.58 | 35,192,800 |
| 2023-02-22 | $5.31 | $5.45 | $5.29 | $5.40 | $5.40 | 10,963,190 |
| 2023-02-21 | $5.30 | $5.37 | $5.27 | $5.32 | $5.32 | 8,899,500 |
| 2023-02-20 | $5.29 | $5.32 | $5.23 | $5.32 | $5.32 | 8,611,160 |
| 2023-02-17 | $5.36 | $5.42 | $5.25 | $5.28 | $5.28 | 10,949,440 |
| 2023-02-16 | $5.45 | $5.57 | $5.31 | $5.36 | $5.36 | 20,326,800 |
| 2023-02-15 | $5.39 | $5.55 | $5.36 | $5.51 | $5.51 | 16,564,200 |
| 2023-02-14 | $5.41 | $5.42 | $5.34 | $5.37 | $5.37 | 6,276,840 |
| 2023-02-13 | $5.38 | $5.41 | $5.34 | $5.39 | $5.39 | 8,284,100 |
| 2023-02-10 | $5.37 | $5.48 | $5.36 | $5.41 | $5.41 | 8,382,950 |
| 2023-02-09 | $5.25 | $5.41 | $5.21 | $5.39 | $5.39 | 11,335,430 |
| 2023-02-08 | $5.33 | $5.34 | $5.25 | $5.26 | $5.26 | 5,601,700 |
| 2023-02-07 | $5.29 | $5.33 | $5.25 | $5.33 | $5.33 | 8,575,290 |
| 2023-02-06 | $5.28 | $5.31 | $5.25 | $5.28 | $5.28 | 6,461,600 |
| 2023-02-03 | $5.28 | $5.31 | $5.19 | $5.30 | $5.30 | 8,343,520 |
| 2023-02-02 | $5.26 | $5.33 | $5.23 | $5.28 | $5.28 | 9,830,200 |
| 2023-02-01 | $5.16 | $5.26 | $5.15 | $5.26 | $5.26 | 9,152,420 |
| 2023-01-31 | $5.12 | $5.17 | $5.10 | $5.16 | $5.16 | 9,550,930 |
| 2023-01-30 | $5.17 | $5.20 | $5.13 | $5.19 | $5.19 | 7,576,400 |
| 2023-01-20 | $5.12 | $5.14 | $5.09 | $5.12 | $5.12 | 5,924,370 |
| 2023-01-19 | $5.06 | $5.12 | $5.03 | $5.10 | $5.10 | 6,428,700 |
| 2023-01-18 | $5.04 | $5.06 | $5.01 | $5.06 | $5.06 | 5,128,900 |
| 2023-01-17 | $4.96 | $5.07 | $4.95 | $5.04 | $5.04 | 9,257,110 |
| 2023-01-16 | $4.88 | $4.97 | $4.87 | $4.97 | $4.97 | 8,595,870 |
| 2023-01-13 | $4.90 | $4.93 | $4.84 | $4.88 | $4.88 | 6,178,400 |
| 2023-01-12 | $4.82 | $4.93 | $4.80 | $4.91 | $4.91 | 7,580,820 |
| 2023-01-11 | $4.90 | $4.95 | $4.81 | $4.83 | $4.83 | 6,291,500 |
| 2023-01-10 | $4.91 | $4.94 | $4.87 | $4.91 | $4.91 | 5,413,430 |
| 2023-01-09 | $4.90 | $4.96 | $4.90 | $4.90 | $4.90 | 5,595,290 |
| 2023-01-06 | $4.88 | $4.95 | $4.87 | $4.90 | $4.90 | 7,251,610 |
| 2023-01-05 | $4.93 | $4.93 | $4.87 | $4.89 | $4.89 | 6,687,000 |
| 2023-01-04 | $4.90 | $4.96 | $4.88 | $4.92 | $4.92 | 7,346,200 |
| 2023-01-03 | $4.77 | $4.92 | $4.75 | $4.91 | $4.91 | 7,502,890 |
| 2023-01-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2022-12-30 | $4.79 | $4.82 | $4.75 | $4.77 | $4.77 | 5,560,700 |
| 2022-12-29 | $4.81 | $4.84 | $4.76 | $4.77 | $4.77 | 6,307,160 |
| 2022-12-28 | $4.93 | $4.96 | $4.80 | $4.81 | $4.81 | 9,214,950 |
| 2022-12-27 | $5.02 | $5.04 | $4.91 | $4.96 | $4.96 | 7,980,160 |
| 2022-12-26 | $4.90 | $5.03 | $4.89 | $5.02 | $5.02 | 7,089,110 |
| 2022-12-23 | $4.94 | $4.97 | $4.86 | $4.90 | $4.90 | 7,940,500 |
| 2022-12-22 | $5.08 | $5.14 | $4.93 | $4.95 | $4.95 | 9,087,600 |
| 2022-12-21 | $5.18 | $5.23 | $5.05 | $5.08 | $5.08 | 8,471,700 |
| 2022-12-20 | $5.23 | $5.27 | $5.14 | $5.22 | $5.22 | 9,272,700 |
| 2022-12-19 | $5.40 | $5.44 | $5.14 | $5.17 | $5.17 | 16,817,600 |
| 2022-12-16 | $5.47 | $5.54 | $5.37 | $5.39 | $5.39 | 16,573,190 |
| 2022-12-15 | $5.42 | $5.62 | $5.38 | $5.54 | $5.54 | 27,827,440 |
| 2022-12-14 | $5.70 | $5.70 | $5.35 | $5.40 | $5.40 | 31,696,770 |
| 2022-12-13 | $5.41 | $5.73 | $5.38 | $5.52 | $5.52 | 36,997,970 |
| 2022-12-12 | $5.34 | $5.59 | $5.32 | $5.44 | $5.44 | 41,821,030 |
| 2022-12-09 | $5.03 | $5.36 | $5.00 | $5.21 | $5.21 | 32,857,450 |
| 2022-12-08 | $5.00 | $5.03 | $4.96 | $5.01 | $5.01 | 6,034,100 |
| 2022-12-07 | $5.05 | $5.05 | $4.97 | $5.00 | $5.00 | 4,753,800 |
| 2022-12-06 | $5.03 | $5.08 | $5.01 | $5.03 | $5.03 | 5,980,200 |
| 2022-12-05 | $5.05 | $5.06 | $5.00 | $5.03 | $5.03 | 6,625,000 |
| 2022-12-01 | $4.96 | $5.03 | $4.96 | $4.97 | $4.97 | 7,333,600 |
| 2022-11-30 | $4.96 | $4.97 | $4.91 | $4.94 | $4.94 | 5,067,600 |
| 2022-11-29 | $4.89 | $4.97 | $4.85 | $4.96 | $4.96 | 5,846,390 |
| 2022-11-28 | $4.83 | $4.87 | $4.78 | $4.86 | $4.86 | 6,517,130 |
| 2022-11-25 | $4.94 | $4.96 | $4.86 | $4.87 | $4.87 | 7,233,280 |
| 2022-11-24 | $4.99 | $5.03 | $4.92 | $4.96 | $4.96 | 7,147,320 |
| 2022-11-23 | $5.08 | $5.09 | $4.89 | $4.98 | $4.98 | 9,489,480 |
| 2022-11-22 | $5.17 | $5.20 | $5.06 | $5.07 | $5.07 | 5,947,060 |
| 2022-11-21 | $5.14 | $5.17 | $5.07 | $5.16 | $5.16 | 6,059,610 |
| 2022-11-18 | $5.25 | $5.27 | $5.14 | $5.15 | $5.15 | 6,777,050 |
| 2022-11-17 | $5.12 | $5.24 | $5.11 | $5.24 | $5.24 | 7,221,000 |
| 2022-11-16 | $5.22 | $5.23 | $5.13 | $5.17 | $5.17 | 7,098,600 |
| 2022-11-15 | $5.02 | $5.20 | $5.01 | $5.19 | $5.19 | 11,383,700 |
| 2022-11-14 | $5.02 | $5.10 | $4.99 | $5.05 | $5.05 | 6,943,700 |
| 2022-11-11 | $5.12 | $5.16 | $5.04 | $5.04 | $5.04 | 7,732,010 |
| 2022-11-10 | $5.04 | $5.10 | $5.02 | $5.03 | $5.03 | 5,925,100 |
| 2022-11-09 | $5.12 | $5.12 | $5.05 | $5.10 | $5.10 | 4,956,200 |
| 2022-11-08 | $5.12 | $5.17 | $5.08 | $5.13 | $5.13 | 6,684,450 |
| 2022-11-07 | $5.14 | $5.20 | $5.12 | $5.15 | $5.15 | 8,870,500 |
| 2022-11-04 | $5.09 | $5.12 | $5.04 | $5.10 | $5.10 | 7,835,270 |
| 2022-11-03 | $5.05 | $5.08 | $4.96 | $5.07 | $5.07 | 7,741,000 |
| 2022-11-02 | $4.99 | $5.11 | $4.98 | $5.03 | $5.03 | 7,804,100 |
| 2022-11-01 | $4.89 | $4.99 | $4.88 | $4.99 | $4.99 | 6,568,830 |
| 2022-10-31 | $4.76 | $4.92 | $4.73 | $4.85 | $4.85 | 6,537,640 |
| 2022-10-28 | $4.95 | $4.99 | $4.74 | $4.75 | $4.75 | 7,740,150 |
| 2022-10-27 | $4.95 | $5.10 | $4.93 | $4.98 | $4.98 | 8,664,600 |
| 2022-10-26 | $4.82 | $4.97 | $4.82 | $4.94 | $4.94 | 5,823,000 |
| 2022-10-25 | $4.82 | $4.86 | $4.73 | $4.82 | $4.82 | 7,082,480 |
| 2022-10-24 | $4.94 | $5.01 | $4.78 | $4.82 | $4.82 | 8,014,580 |
| 2022-10-21 | $4.98 | $5.02 | $4.87 | $4.94 | $4.94 | 9,444,790 |
| 2022-10-20 | $4.88 | $5.12 | $4.81 | $5.04 | $5.04 | 14,340,640 |
| 2022-10-19 | $4.90 | $4.96 | $4.87 | $4.89 | $4.89 | 4,041,110 |
| 2022-10-18 | $4.99 | $4.99 | $4.87 | $4.93 | $4.93 | 5,918,510 |
| 2022-10-17 | $4.79 | $4.97 | $4.78 | $4.97 | $4.97 | 5,790,900 |
| 2022-10-14 | $4.79 | $4.84 | $4.74 | $4.82 | $4.82 | 5,518,080 |
| 2022-10-13 | $4.62 | $4.80 | $4.62 | $4.72 | $4.72 | 5,939,890 |
| 2022-10-12 | $4.52 | $4.68 | $4.45 | $4.66 | $4.66 | 5,895,210 |
| 2022-10-11 | $4.52 | $4.54 | $4.44 | $4.49 | $4.49 | 4,120,950 |
| 2022-10-10 | $4.60 | $4.65 | $4.45 | $4.48 | $4.48 | 5,526,710 |
| 2022-09-30 | $4.62 | $4.68 | $4.61 | $4.62 | $4.62 | 3,452,200 |
| 2022-09-29 | $4.75 | $4.77 | $4.61 | $4.63 | $4.63 | 4,934,400 |
| 2022-09-28 | $4.80 | $4.84 | $4.71 | $4.71 | $4.71 | 3,441,900 |
| 2022-09-27 | $4.66 | $4.86 | $4.65 | $4.84 | $4.84 | 5,669,080 |
| 2022-09-26 | $4.80 | $4.80 | $4.65 | $4.66 | $4.66 | 4,611,810 |
| 2022-09-23 | $4.93 | $4.95 | $4.76 | $4.80 | $4.80 | 6,093,120 |
| 2022-09-22 | $4.98 | $5.03 | $4.92 | $4.94 | $4.94 | 4,796,000 |
| 2022-09-21 | $4.97 | $5.03 | $4.85 | $5.01 | $5.01 | 4,151,040 |
| 2022-09-20 | $4.94 | $5.02 | $4.94 | $4.98 | $4.98 | 4,109,670 |
| 2022-09-19 | $5.04 | $5.04 | $4.89 | $4.92 | $4.92 | 5,366,310 |
| 2022-09-16 | $5.13 | $5.15 | $5.00 | $5.01 | $5.01 | 6,490,200 |
| 2022-09-15 | $5.30 | $5.35 | $5.05 | $5.15 | $5.15 | 8,258,240 |
| 2022-09-14 | $5.30 | $5.32 | $5.22 | $5.27 | $5.27 | 6,921,000 |
| 2022-09-13 | $5.44 | $5.51 | $5.36 | $5.38 | $5.38 | 5,249,280 |
| 2022-09-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-09-09 | $5.44 | $5.46 | $5.36 | $5.43 | $5.43 | 5,123,600 |
| 2022-09-08 | $5.57 | $5.58 | $5.42 | $5.43 | $5.43 | 6,838,240 |
| 2022-09-07 | $5.52 | $5.59 | $5.50 | $5.57 | $5.57 | 7,655,550 |
| 2022-09-06 | $5.53 | $5.55 | $5.46 | $5.54 | $5.54 | 6,358,690 |
| 2022-09-05 | $5.52 | $5.53 | $5.44 | $5.50 | $5.50 | 6,015,100 |
| 2022-09-02 | $5.38 | $5.54 | $5.38 | $5.52 | $5.52 | 7,959,380 |
| 2022-09-01 | $5.46 | $5.49 | $5.34 | $5.36 | $5.36 | 7,108,700 |
| 2022-08-31 | $5.59 | $5.64 | $5.38 | $5.42 | $5.42 | 9,896,700 |
| 2022-08-30 | $5.60 | $5.70 | $5.51 | $5.59 | $5.59 | 10,398,840 |
| 2022-08-29 | $5.46 | $5.60 | $5.42 | $5.57 | $5.57 | 7,860,300 |
| 2022-08-26 | $5.60 | $5.66 | $5.51 | $5.54 | $5.54 | 9,548,980 |
| 2022-08-25 | $5.80 | $5.80 | $5.49 | $5.57 | $5.57 | 15,062,890 |
| 2022-08-24 | $6.02 | $6.04 | $5.72 | $5.75 | $5.75 | 17,756,700 |
| 2022-08-23 | $5.99 | $6.09 | $5.96 | $6.01 | $6.01 | 10,232,800 |
| 2022-08-22 | $6.10 | $6.13 | $5.90 | $5.99 | $5.99 | 12,911,000 |
| 2022-08-19 | $6.28 | $6.34 | $6.05 | $6.08 | $6.08 | 22,695,230 |
| 2022-08-18 | $6.00 | $6.29 | $5.93 | $6.23 | $6.23 | 28,535,610 |
| 2022-08-17 | $5.91 | $6.08 | $5.87 | $6.05 | $6.05 | 20,929,590 |
| 2022-08-16 | $5.94 | $5.98 | $5.88 | $5.91 | $5.91 | 14,558,800 |
| 2022-08-15 | $5.99 | $6.07 | $5.91 | $5.94 | $5.94 | 20,198,600 |
| 2022-08-12 | $6.20 | $6.27 | $5.96 | $5.97 | $5.97 | 43,271,260 |
| 2022-08-11 | $5.81 | $6.53 | $5.79 | $6.20 | $6.20 | 59,777,960 |
| 2022-08-10 | $5.65 | $5.81 | $5.63 | $5.76 | $5.76 | 13,535,900 |
| 2022-08-09 | $5.71 | $5.74 | $5.62 | $5.69 | $5.69 | 9,864,200 |
| 2022-08-08 | $5.65 | $5.72 | $5.60 | $5.71 | $5.71 | 13,453,090 |
| 2022-08-05 | $5.58 | $5.68 | $5.52 | $5.67 | $5.67 | 15,356,960 |
| 2022-08-04 | $5.46 | $5.54 | $5.42 | $5.51 | $5.51 | 9,437,700 |
| 2022-08-03 | $5.30 | $5.53 | $5.30 | $5.38 | $5.38 | 14,082,310 |
| 2022-08-02 | $5.49 | $5.49 | $5.23 | $5.31 | $5.31 | 11,896,310 |
| 2022-08-01 | $5.61 | $5.61 | $5.43 | $5.55 | $5.55 | 6,118,500 |
| 2022-07-29 | $5.60 | $5.61 | $5.51 | $5.51 | $5.51 | 6,266,100 |
| 2022-07-28 | $5.53 | $5.65 | $5.49 | $5.57 | $5.57 | 11,763,610 |
| 2022-07-27 | $5.40 | $5.49 | $5.39 | $5.48 | $5.48 | 6,432,020 |
| 2022-07-26 | $5.40 | $5.44 | $5.33 | $5.43 | $5.43 | 5,046,150 |
| 2022-07-25 | $5.48 | $5.53 | $5.37 | $5.40 | $5.40 | 5,305,700 |
| 2022-07-22 | $5.54 | $5.59 | $5.42 | $5.47 | $5.47 | 8,623,100 |
| 2022-07-21 | $5.46 | $5.59 | $5.43 | $5.53 | $5.53 | 10,602,800 |
| 2022-07-20 | $5.46 | $5.53 | $5.45 | $5.47 | $5.47 | 8,391,300 |
| 2022-07-19 | $5.41 | $5.46 | $5.37 | $5.44 | $5.44 | 7,381,830 |
| 2022-07-18 | $5.21 | $5.50 | $5.15 | $5.41 | $5.41 | 12,238,900 |
| 2022-07-15 | $5.26 | $5.32 | $5.13 | $5.14 | $5.14 | 7,847,100 |
| 2022-07-14 | $5.29 | $5.37 | $5.24 | $5.31 | $5.31 | 5,966,400 |
| 2022-07-13 | $5.20 | $5.32 | $5.19 | $5.30 | $5.30 | 6,533,590 |
| 2022-07-12 | $5.43 | $5.43 | $5.20 | $5.21 | $5.21 | 10,273,730 |
| 2022-07-11 | $5.47 | $5.53 | $5.34 | $5.40 | $5.40 | 9,184,500 |
| 2022-07-08 | $5.41 | $5.64 | $5.40 | $5.52 | $5.52 | 12,453,040 |
| 2022-07-07 | $5.44 | $5.48 | $5.39 | $5.41 | $5.41 | 8,169,840 |
| 2022-07-06 | $5.41 | $5.54 | $5.36 | $5.42 | $5.42 | 10,596,240 |
| 2022-07-05 | $5.53 | $5.56 | $5.36 | $5.42 | $5.42 | 11,333,650 |
| 2022-07-04 | $5.55 | $5.61 | $5.44 | $5.54 | $5.54 | 14,818,710 |
| 2022-07-01 | $5.85 | $5.98 | $5.61 | $5.65 | $5.65 | 23,176,100 |
| 2022-06-30 | $5.65 | $5.75 | $5.62 | $5.68 | $5.66 | 13,878,500 |
| 2022-06-29 | $5.90 | $5.94 | $5.64 | $5.65 | $5.63 | 22,080,840 |
| 2022-06-28 | $5.60 | $5.78 | $5.53 | $5.76 | $5.74 | 15,434,100 |
| 2022-06-27 | $5.55 | $5.59 | $5.49 | $5.58 | $5.56 | 10,423,600 |
| 2022-06-24 | $5.50 | $5.54 | $5.43 | $5.52 | $5.50 | 13,284,210 |
| 2022-06-23 | $5.29 | $5.50 | $5.29 | $5.49 | $5.47 | 17,172,680 |
| 2022-06-22 | $5.41 | $5.45 | $5.29 | $5.29 | $5.27 | 8,083,750 |
| 2022-06-21 | $5.40 | $5.49 | $5.34 | $5.43 | $5.41 | 10,821,600 |
| 2022-06-20 | $5.34 | $5.42 | $5.31 | $5.37 | $5.35 | 7,493,600 |
| 2022-06-17 | $5.38 | $5.39 | $5.24 | $5.31 | $5.29 | 10,073,830 |
| 2022-06-16 | $5.35 | $5.47 | $5.32 | $5.38 | $5.36 | 13,913,620 |
| 2022-06-15 | $5.20 | $5.50 | $5.14 | $5.35 | $5.33 | 20,906,320 |
| 2022-06-14 | $5.20 | $5.20 | $4.98 | $5.15 | $5.13 | 11,279,310 |
| 2022-06-13 | $5.19 | $5.26 | $5.15 | $5.20 | $5.18 | 8,651,600 |
| 2022-06-10 | $5.15 | $5.22 | $5.14 | $5.21 | $5.19 | 8,217,240 |
| 2022-06-09 | $5.35 | $5.35 | $5.12 | $5.17 | $5.15 | 8,369,600 |
| 2022-06-08 | $5.36 | $5.41 | $5.24 | $5.34 | $5.32 | 7,355,900 |
| 2022-06-07 | $5.50 | $5.50 | $5.35 | $5.38 | $5.36 | 8,270,800 |
| 2022-06-06 | $5.46 | $5.50 | $5.39 | $5.47 | $5.45 | 8,683,700 |
| 2022-06-02 | $5.29 | $5.45 | $5.23 | $5.42 | $5.40 | 10,324,000 |
| 2022-06-01 | $5.27 | $5.34 | $5.24 | $5.29 | $5.27 | 8,598,540 |
| 2022-05-31 | $5.12 | $5.28 | $5.01 | $5.25 | $5.23 | 13,151,800 |
| 2022-05-30 | $5.11 | $5.14 | $5.04 | $5.10 | $5.08 | 7,456,000 |
| 2022-05-27 | $5.22 | $5.27 | $5.06 | $5.09 | $5.07 | 7,148,400 |
| 2022-05-26 | $5.19 | $5.20 | $5.06 | $5.16 | $5.14 | 6,831,640 |
| 2022-05-25 | $5.13 | $5.21 | $5.10 | $5.17 | $5.15 | 6,512,110 |
| 2022-05-24 | $5.35 | $5.38 | $5.09 | $5.10 | $5.08 | 9,521,490 |
| 2022-05-23 | $5.33 | $5.37 | $5.25 | $5.35 | $5.33 | 6,353,140 |
| 2022-05-20 | $5.25 | $5.37 | $5.21 | $5.30 | $5.28 | 8,471,950 |
| 2022-05-19 | $5.12 | $5.25 | $5.10 | $5.24 | $5.22 | 7,354,760 |
| 2022-05-18 | $5.12 | $5.22 | $5.08 | $5.19 | $5.17 | 11,328,440 |
| 2022-05-17 | $5.08 | $5.12 | $5.01 | $5.08 | $5.06 | 5,423,400 |
| 2022-05-16 | $5.11 | $5.15 | $5.03 | $5.10 | $5.08 | 7,251,940 |
| 2022-05-13 | $5.13 | $5.14 | $5.03 | $5.08 | $5.06 | 6,578,100 |
| 2022-05-12 | $4.92 | $5.20 | $4.92 | $5.12 | $5.10 | 12,356,640 |
| 2022-05-11 | $4.95 | $5.15 | $4.91 | $4.98 | $4.96 | 12,548,000 |
| 2022-05-10 | $4.76 | $4.94 | $4.74 | $4.92 | $4.90 | 6,854,400 |
| 2022-05-09 | $4.80 | $4.91 | $4.77 | $4.82 | $4.80 | 5,693,800 |
| 2022-05-06 | $4.81 | $4.88 | $4.76 | $4.79 | $4.77 | 6,928,100 |
| 2022-05-05 | $5.02 | $5.05 | $4.90 | $4.93 | $4.91 | 13,164,900 |
| 2022-05-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.91 | 0 |
| 2022-05-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.91 | 0 |
| 2022-04-29 | $4.66 | $4.97 | $4.65 | $4.93 | $4.91 | 17,971,610 |
| 2022-04-28 | $5.03 | $5.03 | $4.54 | $4.61 | $4.59 | 23,622,610 |
| 2022-04-27 | $4.85 | $5.15 | $4.70 | $5.15 | $5.13 | 10,245,160 |
| 2022-04-26 | $5.15 | $5.21 | $4.88 | $4.93 | $4.91 | 8,581,660 |
| 2022-04-25 | $5.52 | $5.56 | $5.09 | $5.09 | $5.07 | 10,031,500 |
| 2022-04-22 | $5.68 | $5.70 | $5.55 | $5.63 | $5.61 | 5,130,000 |
| 2022-04-21 | $5.95 | $6.01 | $5.67 | $5.70 | $5.68 | 7,171,600 |
| 2022-04-20 | $5.96 | $6.07 | $5.96 | $5.98 | $5.96 | 5,788,700 |
| 2022-04-19 | $6.07 | $6.07 | $5.94 | $5.98 | $5.96 | 5,567,100 |
| 2022-04-18 | $5.95 | $6.08 | $5.91 | $6.03 | $6.01 | 7,994,860 |
| 2022-04-15 | $5.76 | $6.10 | $5.65 | $6.03 | $6.01 | 16,638,100 |
| 2022-04-14 | $5.88 | $5.88 | $5.79 | $5.80 | $5.78 | 4,549,000 |
| 2022-04-13 | $5.95 | $5.95 | $5.82 | $5.83 | $5.81 | 4,237,800 |
| 2022-04-12 | $5.89 | $5.97 | $5.80 | $5.95 | $5.93 | 4,836,300 |
| 2022-04-11 | $6.03 | $6.03 | $5.82 | $5.85 | $5.83 | 6,882,600 |
| 2022-04-08 | $6.18 | $6.20 | $5.95 | $6.03 | $6.01 | 7,812,300 |
| 2022-04-07 | $6.30 | $6.32 | $6.16 | $6.18 | $6.16 | 7,122,100 |
| 2022-04-06 | $6.21 | $6.30 | $6.19 | $6.29 | $6.27 | 5,490,900 |
| 2022-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.19 | 0 |
| 2022-04-04 | $6.21 | $6.21 | $6.21 | $6.21 | $6.19 | 0 |
| 2022-04-01 | $6.23 | $6.26 | $6.13 | $6.21 | $6.19 | 7,736,060 |
| 2022-03-31 | $6.31 | $6.38 | $6.24 | $6.26 | $6.24 | 6,737,300 |
| 2022-03-30 | $6.34 | $6.36 | $6.25 | $6.34 | $6.32 | 5,267,000 |
| 2022-03-29 | $6.40 | $6.46 | $6.25 | $6.29 | $6.27 | 6,306,000 |
| 2022-03-28 | $6.37 | $6.45 | $6.24 | $6.39 | $6.37 | 5,383,300 |
| 2022-03-25 | $6.45 | $6.52 | $6.40 | $6.41 | $6.39 | 7,287,800 |
| 2022-03-24 | $6.53 | $6.65 | $6.41 | $6.42 | $6.40 | 8,981,810 |
| 2022-03-23 | $6.55 | $6.78 | $6.51 | $6.65 | $6.63 | 12,281,190 |
| 2022-03-22 | $6.57 | $6.65 | $6.49 | $6.58 | $6.56 | 7,350,300 |
| 2022-03-21 | $6.48 | $6.56 | $6.47 | $6.52 | $6.50 | 6,361,200 |
| 2022-03-18 | $6.45 | $6.53 | $6.40 | $6.51 | $6.49 | 5,309,700 |
| 2022-03-17 | $6.48 | $6.60 | $6.41 | $6.47 | $6.45 | 10,376,720 |
| 2022-03-16 | $6.25 | $6.45 | $6.12 | $6.45 | $6.43 | 12,126,670 |
| 2022-03-15 | $6.49 | $6.54 | $6.12 | $6.14 | $6.12 | 9,918,250 |
| 2022-03-14 | $6.65 | $6.71 | $6.51 | $6.51 | $6.49 | 5,779,400 |
| 2022-03-11 | $6.58 | $6.75 | $6.44 | $6.73 | $6.71 | 7,728,800 |
| 2022-03-10 | $6.70 | $6.82 | $6.63 | $6.66 | $6.64 | 8,284,950 |
| 2022-03-09 | $6.65 | $6.75 | $6.22 | $6.55 | $6.53 | 10,961,910 |
| 2022-03-08 | $6.75 | $6.81 | $6.53 | $6.63 | $6.61 | 9,548,620 |
| 2022-03-07 | $6.95 | $6.95 | $6.71 | $6.75 | $6.73 | 8,686,020 |
| 2022-03-04 | $7.06 | $7.12 | $6.95 | $6.97 | $6.95 | 8,011,600 |
| 2022-03-03 | $7.18 | $7.20 | $7.05 | $7.08 | $7.06 | 7,954,600 |
| 2022-03-02 | $7.08 | $7.15 | $7.06 | $7.13 | $7.10 | 5,547,200 |
| 2022-03-01 | $7.10 | $7.12 | $7.02 | $7.12 | $7.09 | 6,252,810 |
| 2022-02-28 | $7.14 | $7.17 | $6.96 | $7.04 | $7.02 | 8,161,860 |
| 2022-02-25 | $7.16 | $7.24 | $7.10 | $7.13 | $7.10 | 7,628,400 |
| 2022-02-24 | $7.24 | $7.32 | $6.99 | $7.07 | $7.05 | 16,708,000 |
| 2022-02-23 | $7.15 | $7.30 | $7.08 | $7.27 | $7.24 | 13,280,400 |
| 2022-02-22 | $7.12 | $7.12 | $7.03 | $7.07 | $7.05 | 8,211,500 |
| 2022-02-21 | $6.97 | $7.16 | $6.95 | $7.16 | $7.13 | 11,016,800 |
| 2022-02-18 | $6.91 | $6.99 | $6.91 | $6.97 | $6.95 | 4,632,400 |
| 2022-02-17 | $7.01 | $7.07 | $6.95 | $6.96 | $6.94 | 7,343,890 |
| 2022-02-16 | $7.07 | $7.08 | $7.00 | $7.02 | $7.00 | 5,975,300 |
| 2022-02-15 | $6.93 | $7.03 | $6.93 | $6.98 | $6.96 | 4,639,620 |
| 2022-02-14 | $6.93 | $7.04 | $6.86 | $6.95 | $6.93 | 4,414,700 |
| 2022-02-11 | $7.12 | $7.12 | $6.92 | $6.93 | $6.91 | 7,310,820 |
| 2022-02-10 | $7.13 | $7.19 | $7.06 | $7.11 | $7.08 | 6,774,970 |
| 2022-02-09 | $7.05 | $7.17 | $7.01 | $7.16 | $7.13 | 8,137,330 |
| 2022-02-08 | $6.95 | $7.07 | $6.90 | $7.06 | $7.04 | 7,511,730 |
| 2022-02-07 | $7.01 | $7.07 | $6.92 | $6.94 | $6.92 | 6,004,100 |
| 2022-02-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.87 | 0 |
| 2022-02-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.87 | 0 |
| 2022-02-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.87 | 0 |
| 2022-02-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.87 | 0 |
| 2022-01-28 | $6.75 | $6.96 | $6.70 | $6.89 | $6.87 | 10,059,130 |
| 2022-01-27 | $6.92 | $6.97 | $6.66 | $6.67 | $6.65 | 10,885,570 |
| 2022-01-26 | $6.89 | $7.05 | $6.84 | $6.97 | $6.95 | 9,433,830 |
| 2022-01-25 | $7.27 | $7.27 | $6.80 | $6.82 | $6.80 | 13,896,800 |
| 2022-01-24 | $7.21 | $7.31 | $7.21 | $7.28 | $7.25 | 5,474,150 |
| 2022-01-21 | $7.28 | $7.35 | $7.24 | $7.26 | $7.23 | 6,387,900 |
| 2022-01-20 | $7.60 | $7.60 | $7.28 | $7.29 | $7.26 | 13,600,700 |
| 2022-01-19 | $7.64 | $7.70 | $7.54 | $7.60 | $7.57 | 7,186,900 |
| 2022-01-18 | $7.85 | $7.85 | $7.62 | $7.64 | $7.61 | 10,065,520 |
| 2022-01-17 | $7.60 | $7.85 | $7.58 | $7.82 | $7.79 | 13,789,650 |
| 2022-01-14 | $7.63 | $7.71 | $7.53 | $7.55 | $7.52 | 9,657,730 |
| 2022-01-13 | $7.81 | $7.81 | $7.63 | $7.64 | $7.61 | 10,163,180 |
| 2022-01-12 | $7.81 | $7.85 | $7.77 | $7.81 | $7.78 | 8,250,620 |
| 2022-01-11 | $7.76 | $7.84 | $7.68 | $7.80 | $7.77 | 9,917,100 |
| 2022-01-10 | $7.74 | $7.88 | $7.61 | $7.76 | $7.73 | 9,107,120 |
| 2022-01-07 | $8.03 | $8.10 | $7.77 | $7.78 | $7.75 | 13,581,500 |
| 2022-01-06 | $7.98 | $8.06 | $7.91 | $8.00 | $7.97 | 9,501,060 |
| 2022-01-05 | $8.16 | $8.21 | $7.93 | $8.04 | $8.01 | 13,407,300 |
| 2022-01-04 | $7.93 | $8.14 | $7.93 | $8.11 | $8.08 | 12,888,930 |
| 2022-01-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 0 |
| 2021-12-31 | $8.00 | $8.03 | $7.92 | $7.96 | $7.93 | 9,240,500 |
| 2021-12-30 | $8.00 | $8.07 | $7.95 | $7.99 | $7.96 | 10,890,100 |
| 2021-12-29 | $7.98 | $8.03 | $7.87 | $7.97 | $7.94 | 9,591,410 |
| 2021-12-28 | $7.84 | $7.97 | $7.83 | $7.94 | $7.91 | 10,633,060 |
| 2021-12-27 | $7.90 | $7.95 | $7.75 | $7.80 | $7.77 | 10,625,300 |
| 2021-12-24 | $8.08 | $8.17 | $7.84 | $7.90 | $7.87 | 19,008,680 |
| 2021-12-23 | $8.17 | $8.20 | $8.06 | $8.11 | $8.08 | 15,135,010 |
| 2021-12-22 | $8.30 | $8.40 | $8.21 | $8.23 | $8.20 | 16,733,310 |
| 2021-12-21 | $8.23 | $8.29 | $8.10 | $8.27 | $8.24 | 12,921,030 |
| 2021-12-20 | $8.18 | $8.38 | $8.11 | $8.17 | $8.14 | 15,721,210 |
| 2021-12-17 | $8.45 | $8.45 | $8.20 | $8.20 | $8.17 | 19,215,700 |
| 2021-12-16 | $8.45 | $8.55 | $8.38 | $8.43 | $8.40 | 19,440,420 |
| 2021-12-15 | $8.53 | $8.79 | $8.39 | $8.46 | $8.43 | 32,980,790 |
| 2021-12-14 | $8.71 | $8.72 | $8.49 | $8.57 | $8.54 | 21,688,110 |
| 2021-12-13 | $8.41 | $8.69 | $8.33 | $8.64 | $8.61 | 35,146,110 |
| 2021-12-10 | $8.47 | $8.55 | $8.27 | $8.38 | $8.35 | 35,386,300 |
| 2021-12-09 | $8.01 | $9.08 | $8.01 | $8.55 | $8.52 | 74,679,590 |
| 2021-12-08 | $7.97 | $8.06 | $7.95 | $7.99 | $7.96 | 12,839,770 |
| 2021-12-07 | $8.19 | $8.24 | $7.84 | $7.94 | $7.91 | 22,420,900 |
| 2021-12-06 | $8.42 | $8.47 | $8.08 | $8.19 | $8.16 | 28,949,090 |
| 2021-12-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.50 | 22,940,060 |
| 2021-12-02 | $8.47 | $8.47 | $8.47 | $8.47 | $8.44 | 35,896,350 |
| 2021-12-01 | $8.69 | $8.88 | $8.65 | $8.78 | $8.75 | 25,377,810 |
| 2021-11-30 | $8.91 | $8.99 | $8.60 | $8.74 | $8.71 | 40,335,110 |
| 2021-11-29 | $8.30 | $9.09 | $8.21 | $8.78 | $8.75 | 52,191,230 |
| 2021-11-26 | $8.54 | $8.65 | $8.34 | $8.48 | $8.45 | 33,147,330 |
| 2021-11-25 | $8.56 | $8.86 | $8.47 | $8.71 | $8.68 | 72,154,690 |
| 2021-11-24 | $8.40 | $8.47 | $8.25 | $8.34 | $8.31 | 32,112,930 |
| 2021-11-23 | $8.55 | $8.58 | $8.38 | $8.45 | $8.42 | 40,031,120 |
| 2021-11-22 | $7.93 | $8.55 | $7.90 | $8.55 | $8.52 | 71,283,220 |
| 2021-11-19 | $7.88 | $8.06 | $7.75 | $7.93 | $7.90 | 33,508,620 |
| 2021-11-18 | $8.11 | $8.22 | $7.85 | $7.87 | $7.84 | 28,574,820 |
| 2021-11-17 | $8.13 | $8.21 | $8.00 | $8.14 | $8.11 | 29,390,870 |
| 2021-11-16 | $8.14 | $8.43 | $8.09 | $8.25 | $8.22 | 32,841,070 |
| 2021-11-15 | $8.19 | $8.46 | $8.09 | $8.18 | $8.15 | 23,021,700 |
| 2021-11-12 | $8.01 | $8.22 | $8.00 | $8.13 | $8.10 | 22,421,220 |
| 2021-11-11 | $8.15 | $8.19 | $7.95 | $8.05 | $8.02 | 26,931,300 |
| 2021-11-10 | $7.80 | $8.28 | $7.76 | $8.16 | $8.13 | 39,129,310 |
| 2021-11-09 | $7.50 | $7.77 | $7.47 | $7.76 | $7.73 | 20,500,880 |
| 2021-11-08 | $7.75 | $7.75 | $7.36 | $7.50 | $7.47 | 21,611,400 |
| 2021-11-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.66 | 22,238,420 |
| 2021-11-04 | $7.69 | $7.79 | $7.65 | $7.69 | $7.66 | 16,141,720 |
| 2021-11-03 | $7.68 | $7.85 | $7.51 | $7.60 | $7.57 | 18,531,250 |
| 2021-11-02 | $7.51 | $7.92 | $7.44 | $7.65 | $7.62 | 32,888,080 |
| 2021-11-01 | $7.57 | $7.63 | $7.43 | $7.46 | $7.43 | 16,851,600 |
| 2021-10-29 | $7.10 | $7.65 | $7.04 | $7.60 | $7.57 | 25,703,850 |
| 2021-10-28 | $7.32 | $7.58 | $7.07 | $7.12 | $7.09 | 17,301,600 |
| 2021-10-27 | $7.77 | $7.85 | $7.41 | $7.49 | $7.46 | 19,082,700 |
| 2021-10-26 | $7.70 | $7.92 | $7.69 | $7.85 | $7.82 | 19,937,000 |
| 2021-10-25 | $7.63 | $7.75 | $7.50 | $7.72 | $7.69 | 9,655,900 |
| 2021-10-22 | $7.77 | $7.80 | $7.57 | $7.68 | $7.65 | 14,417,400 |
| 2021-10-21 | $7.90 | $7.90 | $7.62 | $7.65 | $7.62 | 14,873,250 |
| 2021-10-20 | $8.07 | $8.07 | $7.81 | $7.82 | $7.79 | 16,812,300 |
| 2021-10-19 | $8.16 | $8.21 | $7.97 | $8.01 | $7.98 | 21,727,300 |
| 2021-10-18 | $8.17 | $8.33 | $8.09 | $8.17 | $8.14 | 19,864,550 |
| 2021-10-15 | $8.23 | $8.58 | $8.18 | $8.25 | $8.22 | 30,965,190 |
| 2021-10-14 | $8.25 | $8.30 | $8.15 | $8.25 | $8.22 | 19,661,920 |
| 2021-10-13 | $8.12 | $8.32 | $7.91 | $8.31 | $8.28 | 30,335,420 |
| 2021-10-12 | $8.08 | $8.18 | $7.92 | $8.15 | $8.12 | 22,498,680 |
| 2021-10-11 | $7.99 | $8.23 | $7.85 | $8.09 | $8.06 | 27,547,780 |
| 2021-10-08 | $7.71 | $8.25 | $7.69 | $7.96 | $7.93 | 29,942,780 |
| 2021-10-07 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2021-10-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 0 |
| 2021-09-30 | $7.34 | $7.61 | $7.30 | $7.57 | $7.54 | 14,005,610 |
| 2021-09-29 | $7.53 | $7.61 | $7.26 | $7.28 | $7.25 | 15,025,490 |
| 2021-09-28 | $7.60 | $7.70 | $7.55 | $7.60 | $7.57 | 9,866,570 |
| 2021-09-27 | $8.05 | $8.08 | $7.48 | $7.60 | $7.57 | 19,498,410 |
| 2021-09-24 | $8.04 | $8.18 | $7.84 | $7.99 | $7.96 | 23,029,300 |
| 2021-09-23 | $8.00 | $8.16 | $7.98 | $8.05 | $8.02 | 22,684,750 |
| 2021-09-22 | $7.89 | $7.99 | $7.83 | $7.92 | $7.89 | 12,475,150 |
| 2021-09-21 | $7.93 | $7.93 | $7.93 | $7.93 | $7.90 | 0 |
| 2021-09-20 | $7.93 | $7.93 | $7.93 | $7.93 | $7.90 | 0 |
| 2021-09-17 | $7.97 | $8.02 | $7.65 | $7.93 | $7.90 | 21,303,850 |
| 2021-09-16 | $8.23 | $8.26 | $7.87 | $7.87 | $7.84 | 26,498,210 |
| 2021-09-15 | $8.27 | $8.31 | $8.09 | $8.20 | $8.17 | 19,147,820 |
| 2021-09-14 | $8.28 | $8.47 | $8.18 | $8.23 | $8.20 | 22,794,660 |
| 2021-09-13 | $8.49 | $8.55 | $8.30 | $8.36 | $8.33 | 23,931,280 |
| 2021-09-10 | $8.46 | $8.77 | $8.35 | $8.61 | $8.58 | 31,360,860 |
| 2021-09-09 | $8.86 | $8.87 | $8.44 | $8.48 | $8.45 | 41,100,680 |
| 2021-09-08 | $8.51 | $9.06 | $8.46 | $9.01 | $8.98 | 46,800,680 |
| 2021-09-07 | $8.60 | $8.69 | $8.47 | $8.53 | $8.50 | 21,935,110 |
| 2021-09-06 | $8.50 | $8.68 | $8.40 | $8.62 | $8.59 | 20,207,000 |
| 2021-09-03 | $8.36 | $8.72 | $8.30 | $8.54 | $8.51 | 29,661,010 |
| 2021-09-02 | $8.42 | $8.53 | $8.30 | $8.42 | $8.39 | 22,241,850 |
| 2021-09-01 | $8.86 | $8.89 | $8.20 | $8.44 | $8.41 | 42,979,490 |
| 2021-08-31 | $9.09 | $9.15 | $8.51 | $8.84 | $8.81 | 47,619,900 |
| 2021-08-30 | $9.40 | $9.62 | $9.03 | $9.07 | $9.04 | 36,319,360 |
| 2021-08-27 | $9.35 | $9.53 | $9.17 | $9.39 | $9.36 | 27,976,470 |
| 2021-08-26 | $9.73 | $9.80 | $9.23 | $9.23 | $9.20 | 34,146,850 |
| 2021-08-25 | $9.78 | $9.89 | $9.56 | $9.61 | $9.58 | 30,830,400 |
| 2021-08-24 | $10.04 | $10.20 | $9.59 | $9.80 | $9.77 | 51,854,280 |
| 2021-08-23 | $9.65 | $9.95 | $9.59 | $9.92 | $9.89 | 45,355,430 |
| 2021-08-20 | $9.35 | $9.96 | $9.18 | $9.71 | $9.68 | 50,801,600 |
| 2021-08-19 | $9.31 | $9.62 | $9.20 | $9.36 | $9.33 | 31,889,250 |
| 2021-08-18 | $9.32 | $9.67 | $9.13 | $9.33 | $9.30 | 39,131,560 |
| 2021-08-17 | $10.11 | $10.29 | $9.32 | $9.32 | $9.29 | 43,248,910 |
| 2021-08-16 | $9.65 | $10.03 | $9.59 | $9.84 | $9.81 | 36,253,190 |
| 2021-08-13 | $10.12 | $10.23 | $9.74 | $9.74 | $9.71 | 48,540,280 |
| 2021-08-12 | $10.38 | $10.64 | $10.06 | $10.16 | $10.12 | 60,229,170 |
| 2021-08-11 | $9.97 | $10.65 | $9.88 | $10.52 | $10.48 | 85,247,160 |
| 2021-08-10 | $10.00 | $10.19 | $9.79 | $10.01 | $9.97 | 54,348,210 |
| 2021-08-09 | $10.09 | $10.14 | $9.71 | $9.97 | $9.93 | 49,977,860 |
| 2021-08-06 | $10.48 | $10.77 | $9.96 | $10.16 | $10.12 | 79,589,460 |
| 2021-08-05 | $10.80 | $11.24 | $10.45 | $10.59 | $10.55 | 64,971,350 |
| 2021-08-04 | $10.76 | $11.14 | $10.54 | $10.99 | $10.95 | 72,688,500 |
| 2021-08-03 | $11.81 | $12.23 | $10.55 | $10.67 | $10.63 | 108,533,330 |
| 2021-08-02 | $13.22 | $13.95 | $12.01 | $12.21 | $12.17 | 103,857,220 |
| 2021-07-30 | $12.00 | $13.00 | $11.62 | $13.00 | $12.95 | 127,133,100 |
| 2021-07-29 | $12.11 | $13.36 | $11.79 | $12.91 | $12.86 | 133,300,700 |
| 2021-07-28 | $12.40 | $12.67 | $11.02 | $11.70 | $11.66 | 100,512,940 |
| 2021-07-27 | $13.11 | $13.72 | $11.81 | $12.80 | $12.75 | 159,789,870 |
| 2021-07-26 | $12.60 | $14.28 | $12.33 | $13.41 | $13.36 | 179,918,670 |
| 2021-07-23 | $13.00 | $13.51 | $11.49 | $11.90 | $11.86 | 138,555,470 |
| 2021-07-22 | $9.92 | $11.77 | $9.70 | $11.77 | $11.73 | 96,118,460 |
| 2021-07-21 | $9.73 | $10.10 | $9.37 | $9.81 | $9.78 | 73,737,810 |
| 2021-07-20 | $9.00 | $9.36 | $8.75 | $9.30 | $9.27 | 48,967,830 |
| 2021-07-19 | $9.10 | $9.54 | $8.93 | $9.05 | $9.02 | 42,638,720 |
| 2021-07-16 | $8.45 | $9.25 | $8.45 | $8.80 | $8.77 | 49,530,110 |
| 2021-07-15 | $8.26 | $8.65 | $8.24 | $8.45 | $8.42 | 29,109,050 |
| 2021-07-14 | $8.54 | $8.94 | $8.33 | $8.39 | $8.36 | 40,588,660 |
| 2021-07-13 | $8.06 | $8.68 | $7.92 | $8.56 | $8.53 | 42,568,930 |
| 2021-07-12 | $7.71 | $8.30 | $7.71 | $8.10 | $8.07 | 36,181,540 |
| 2021-07-09 | $7.68 | $7.81 | $7.60 | $7.70 | $7.67 | 16,364,350 |
| 2021-07-08 | $7.41 | $7.92 | $7.37 | $7.67 | $7.64 | 30,498,210 |
| 2021-07-07 | $7.45 | $7.52 | $7.20 | $7.42 | $7.39 | 22,210,550 |
| 2021-07-06 | $7.29 | $7.53 | $7.19 | $7.51 | $7.48 | 26,135,390 |
| 2021-07-05 | $7.28 | $7.43 | $7.13 | $7.27 | $7.24 | 16,262,210 |
| 2021-07-02 | $7.21 | $7.40 | $7.13 | $7.24 | $7.21 | 18,871,160 |
| 2021-07-01 | $7.37 | $7.56 | $7.20 | $7.29 | $7.26 | 31,848,960 |
| 2021-06-30 | $6.80 | $7.58 | $6.79 | $7.37 | $7.34 | 36,285,580 |
| 2021-06-29 | $7.06 | $7.07 | $6.80 | $6.80 | $6.78 | 11,853,240 |
| 2021-06-28 | $6.88 | $7.07 | $6.84 | $7.02 | $7.00 | 13,356,940 |
| 2021-06-25 | $6.98 | $7.10 | $6.81 | $6.88 | $6.86 | 14,531,400 |
| 2021-06-24 | $7.03 | $7.30 | $6.96 | $7.03 | $7.01 | 22,862,010 |
| 2021-06-23 | $6.78 | $7.04 | $6.78 | $6.97 | $6.95 | 22,006,400 |
| 2021-06-22 | $6.92 | $6.95 | $6.77 | $6.81 | $6.79 | 15,859,010 |
| 2021-06-21 | $6.87 | $7.00 | $6.84 | $6.89 | $6.87 | 13,274,930 |
| 2021-06-18 | $6.95 | $7.05 | $6.80 | $6.92 | $6.90 | 18,485,940 |
| 2021-06-17 | $6.80 | $7.08 | $6.70 | $6.97 | $6.95 | 29,292,240 |
| 2021-06-16 | $6.72 | $7.05 | $6.70 | $6.80 | $6.78 | 20,348,080 |
| 2021-06-15 | $6.72 | $6.95 | $6.71 | $6.76 | $6.74 | 19,837,560 |
| 2021-06-14 | $6.63 | $6.63 | $6.63 | $6.63 | $6.61 | 0 |
| 2021-06-11 | $6.68 | $6.78 | $6.62 | $6.63 | $6.61 | 16,412,730 |
| 2021-06-10 | $6.41 | $6.67 | $6.31 | $6.67 | $6.65 | 18,966,490 |
| 2021-06-09 | $6.45 | $6.57 | $6.37 | $6.43 | $6.41 | 9,130,990 |
| 2021-06-08 | $6.45 | $6.46 | $6.34 | $6.45 | $6.43 | 8,124,800 |
| 2021-06-07 | $6.42 | $6.50 | $6.36 | $6.44 | $6.42 | 11,552,200 |
| 2021-06-04 | $6.33 | $6.42 | $6.27 | $6.35 | $6.33 | 8,740,400 |
| 2021-06-03 | $6.55 | $6.55 | $6.35 | $6.36 | $6.34 | 12,886,280 |
| 2021-06-02 | $6.38 | $6.61 | $6.32 | $6.55 | $6.53 | 17,838,980 |
| 2021-06-01 | $6.24 | $6.39 | $6.19 | $6.38 | $6.36 | 9,176,450 |
| 2021-05-31 | $6.18 | $6.26 | $6.18 | $6.24 | $6.22 | 5,609,420 |
| 2021-05-28 | $6.25 | $6.29 | $6.13 | $6.17 | $6.15 | 9,442,000 |
| 2021-05-27 | $6.14 | $6.41 | $6.13 | $6.27 | $6.25 | 12,044,950 |
| 2021-05-26 | $6.21 | $6.27 | $6.12 | $6.15 | $6.13 | 9,231,640 |
| 2021-05-25 | $6.28 | $6.32 | $6.20 | $6.25 | $6.23 | 7,104,620 |
| 2021-05-24 | $6.32 | $6.32 | $6.25 | $6.28 | $6.26 | 5,252,000 |
| 2021-05-21 | $6.31 | $6.33 | $6.23 | $6.28 | $6.26 | 5,171,000 |
| 2021-05-20 | $6.30 | $6.33 | $6.20 | $6.28 | $6.26 | 5,753,080 |
| 2021-05-19 | $6.32 | $6.35 | $6.20 | $6.34 | $6.32 | 7,280,810 |
| 2021-05-18 | $6.40 | $6.41 | $6.27 | $6.29 | $6.27 | 10,682,630 |
| 2021-05-17 | $6.62 | $6.76 | $6.46 | $6.48 | $6.46 | 16,261,210 |
| 2021-05-14 | $6.34 | $6.57 | $6.29 | $6.56 | $6.54 | 12,822,240 |
| 2021-05-13 | $6.44 | $6.53 | $6.28 | $6.29 | $6.27 | 12,398,810 |
| 2021-05-12 | $6.40 | $6.49 | $6.32 | $6.47 | $6.45 | 9,362,980 |
| 2021-05-11 | $6.31 | $6.42 | $6.29 | $6.39 | $6.37 | 8,297,140 |
| 2021-05-10 | $6.25 | $6.37 | $6.15 | $6.35 | $6.33 | 7,975,430 |
| 2021-05-07 | $6.33 | $6.41 | $6.24 | $6.25 | $6.23 | 8,140,040 |
| 2021-05-06 | $6.19 | $6.36 | $6.08 | $6.30 | $6.28 | 8,472,020 |
| 2021-05-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2021-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2021-04-30 | $6.17 | $6.22 | $6.08 | $6.12 | $6.10 | 5,761,400 |
| 2021-04-29 | $6.13 | $6.30 | $6.12 | $6.19 | $6.17 | 6,155,280 |
| 2021-04-28 | $6.36 | $6.36 | $6.15 | $6.17 | $6.15 | 7,758,350 |
| 2021-04-27 | $6.56 | $6.56 | $6.20 | $6.27 | $6.25 | 10,687,100 |
| 2021-04-26 | $6.40 | $6.63 | $6.40 | $6.59 | $6.57 | 14,543,110 |
| 2021-04-23 | $6.38 | $6.49 | $6.30 | $6.48 | $6.46 | 12,002,510 |
| 2021-04-22 | $6.47 | $6.65 | $6.43 | $6.50 | $6.48 | 15,592,410 |
| 2021-04-21 | $6.80 | $6.80 | $6.42 | $6.51 | $6.49 | 25,294,940 |
| 2021-04-20 | $6.90 | $7.01 | $6.76 | $6.87 | $6.85 | 27,951,680 |
| 2021-04-19 | $6.75 | $7.11 | $6.65 | $7.11 | $7.08 | 46,880,430 |
| 2021-04-16 | $6.38 | $6.93 | $6.35 | $6.67 | $6.65 | 33,166,540 |
| 2021-04-15 | $6.10 | $6.45 | $6.08 | $6.37 | $6.35 | 17,845,660 |
| 2021-04-14 | $6.05 | $6.35 | $5.94 | $6.16 | $6.14 | 10,174,000 |
| 2021-04-13 | $6.25 | $6.27 | $5.99 | $6.01 | $5.99 | 7,374,700 |
| 2021-04-12 | $6.36 | $6.36 | $6.14 | $6.15 | $6.13 | 6,447,100 |
| 2021-04-09 | $6.40 | $6.47 | $6.30 | $6.36 | $6.34 | 8,660,530 |
| 2021-04-08 | $6.35 | $6.53 | $6.32 | $6.42 | $6.40 | 13,132,510 |
| 2021-04-07 | $6.33 | $6.36 | $6.24 | $6.33 | $6.31 | 7,786,380 |
| 2021-04-06 | $6.21 | $6.34 | $6.13 | $6.30 | $6.28 | 10,817,450 |
| 2021-04-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.12 | 0 |
| 2021-04-02 | $5.98 | $6.19 | $5.98 | $6.14 | $6.12 | 8,567,520 |
| 2021-04-01 | $5.89 | $6.00 | $5.86 | $5.97 | $5.95 | 3,988,820 |
| 2021-03-31 | $5.95 | $5.95 | $5.82 | $5.93 | $5.91 | 3,726,300 |
| 2021-03-30 | $5.93 | $5.94 | $5.78 | $5.86 | $5.84 | 5,057,140 |
| 2021-03-29 | $5.90 | $6.01 | $5.89 | $5.93 | $5.91 | 4,930,440 |
| 2021-03-26 | $5.89 | $5.94 | $5.86 | $5.90 | $5.88 | 4,363,370 |
| 2021-03-25 | $5.88 | $5.97 | $5.85 | $5.88 | $5.86 | 3,754,900 |
| 2021-03-24 | $6.11 | $6.11 | $5.84 | $5.88 | $5.86 | 7,186,100 |
| 2021-03-23 | $6.19 | $6.23 | $6.04 | $6.06 | $6.04 | 6,733,490 |
| 2021-03-22 | $6.16 | $6.26 | $6.13 | $6.22 | $6.20 | 6,017,490 |
| 2021-03-19 | $6.19 | $6.23 | $6.13 | $6.15 | $6.13 | 6,246,100 |
| 2021-03-18 | $6.33 | $6.35 | $6.18 | $6.19 | $6.17 | 8,342,610 |
| 2021-03-17 | $6.23 | $6.44 | $6.18 | $6.35 | $6.33 | 10,288,740 |
| 2021-03-16 | $6.18 | $6.32 | $6.18 | $6.25 | $6.23 | 7,644,100 |
| 2021-03-15 | $6.25 | $6.33 | $6.16 | $6.21 | $6.19 | 7,466,310 |
| 2021-03-12 | $6.39 | $6.44 | $6.20 | $6.29 | $6.27 | 10,870,400 |
| 2021-03-11 | $6.36 | $6.63 | $6.13 | $6.43 | $6.41 | 17,278,610 |
| 2021-03-10 | $6.62 | $6.65 | $6.20 | $6.34 | $6.32 | 14,031,280 |
| 2021-03-09 | $6.76 | $6.82 | $6.45 | $6.54 | $6.52 | 20,794,740 |
| 2021-03-08 | $6.46 | $7.13 | $6.39 | $6.65 | $6.63 | 30,801,760 |
| 2021-03-05 | $6.24 | $6.38 | $6.12 | $6.38 | $6.36 | 12,089,130 |
| 2021-03-04 | $6.26 | $6.32 | $6.18 | $6.18 | $6.16 | 6,959,510 |
| 2021-03-03 | $6.28 | $6.28 | $6.17 | $6.25 | $6.23 | 5,674,830 |
| 2021-03-02 | $6.36 | $6.36 | $6.17 | $6.22 | $6.20 | 6,198,310 |
| 2021-03-01 | $6.20 | $6.33 | $6.20 | $6.30 | $6.28 | 7,434,310 |
| 2021-02-26 | $6.19 | $6.26 | $6.11 | $6.20 | $6.18 | 7,520,500 |
| 2021-02-25 | $6.26 | $6.29 | $6.13 | $6.16 | $6.14 | 7,047,700 |
| 2021-02-24 | $6.19 | $6.38 | $6.07 | $6.23 | $6.21 | 11,355,420 |
| 2021-02-23 | $6.27 | $6.28 | $6.09 | $6.13 | $6.11 | 7,592,680 |
| 2021-02-22 | $6.25 | $6.40 | $6.18 | $6.20 | $6.18 | 13,790,560 |
| 2021-02-19 | $6.06 | $6.25 | $5.98 | $6.22 | $6.20 | 12,312,450 |
| 2021-02-18 | $5.90 | $6.01 | $5.79 | $5.98 | $5.96 | 10,510,310 |
| 2021-02-17 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2021-02-16 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2021-02-15 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2021-02-12 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2021-02-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.73 | 0 |
| 2021-02-10 | $5.72 | $5.83 | $5.67 | $5.75 | $5.73 | 6,688,010 |
| 2021-02-09 | $5.49 | $5.68 | $5.44 | $5.62 | $5.60 | 7,083,120 |
| 2021-02-08 | $5.63 | $5.63 | $5.37 | $5.43 | $5.41 | 6,005,470 |
| 2021-02-05 | $5.68 | $5.76 | $5.50 | $5.54 | $5.52 | 7,191,490 |
| 2021-02-04 | $5.75 | $5.81 | $5.53 | $5.75 | $5.73 | 11,329,510 |
| 2021-02-03 | $5.71 | $5.92 | $5.67 | $5.86 | $5.84 | 11,519,300 |
| 2021-02-02 | $5.75 | $5.91 | $5.72 | $5.75 | $5.73 | 10,176,920 |
| 2021-02-01 | $5.53 | $5.69 | $5.52 | $5.62 | $5.60 | 5,605,300 |
| 2021-01-29 | $5.71 | $5.77 | $5.50 | $5.56 | $5.54 | 10,515,280 |
| 2021-01-28 | $5.70 | $6.03 | $5.64 | $5.71 | $5.69 | 10,469,080 |
| 2021-01-27 | $5.90 | $5.92 | $5.67 | $5.72 | $5.70 | 10,292,950 |
| 2021-01-26 | $5.95 | $6.07 | $5.89 | $5.89 | $5.87 | 9,329,580 |
| 2021-01-25 | $6.01 | $6.21 | $5.95 | $6.03 | $6.01 | 9,114,010 |
| 2021-01-22 | $6.30 | $6.30 | $6.03 | $6.07 | $6.05 | 10,869,180 |
| 2021-01-21 | $6.29 | $6.37 | $6.19 | $6.26 | $6.24 | 10,645,550 |
| 2021-01-20 | $6.24 | $6.34 | $6.16 | $6.29 | $6.27 | 12,477,580 |
| 2021-01-19 | $6.45 | $6.46 | $6.21 | $6.27 | $6.25 | 12,605,100 |
| 2021-01-18 | $6.24 | $6.46 | $6.21 | $6.43 | $6.41 | 12,225,880 |
| 2021-01-15 | $6.18 | $6.28 | $6.14 | $6.27 | $6.25 | 8,566,850 |
| 2021-01-14 | $6.10 | $6.35 | $6.10 | $6.21 | $6.19 | 12,046,110 |
| 2021-01-13 | $6.12 | $6.18 | $6.04 | $6.10 | $6.08 | 9,528,020 |
| 2021-01-12 | $6.09 | $6.24 | $6.06 | $6.12 | $6.10 | 9,748,660 |
| 2021-01-11 | $6.06 | $6.43 | $6.02 | $6.15 | $6.13 | 14,287,650 |
| 2021-01-08 | $5.98 | $6.24 | $5.92 | $6.07 | $6.05 | 12,542,760 |
| 2021-01-07 | $6.27 | $6.34 | $5.92 | $5.95 | $5.93 | 20,992,030 |
| 2021-01-06 | $6.65 | $6.65 | $6.32 | $6.35 | $6.33 | 15,998,670 |
| 2021-01-05 | $6.45 | $6.77 | $6.31 | $6.65 | $6.63 | 21,082,810 |
| 2021-01-04 | $6.40 | $6.58 | $6.40 | $6.48 | $6.46 | 12,833,690 |
| 2021-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-12-31 | $6.36 | $6.55 | $6.32 | $6.45 | $6.43 | 12,347,610 |
| 2020-12-30 | $6.45 | $6.64 | $6.37 | $6.39 | $6.37 | 13,718,380 |
| 2020-12-29 | $6.45 | $6.73 | $6.45 | $6.54 | $6.52 | 13,853,600 |
| 2020-12-28 | $6.92 | $6.92 | $6.38 | $6.44 | $6.42 | 20,449,210 |
| 2020-12-25 | $7.08 | $7.20 | $6.84 | $6.85 | $6.83 | 21,272,270 |
| 2020-12-24 | $7.44 | $7.48 | $7.02 | $7.05 | $7.03 | 21,740,010 |
| 2020-12-23 | $7.71 | $7.79 | $7.42 | $7.45 | $7.42 | 15,514,370 |
| 2020-12-22 | $8.00 | $8.05 | $7.70 | $7.70 | $7.67 | 15,509,570 |
| 2020-12-21 | $7.98 | $8.15 | $7.87 | $8.06 | $8.03 | 21,388,070 |
| 2020-12-18 | $7.67 | $8.30 | $7.67 | $7.95 | $7.92 | 31,921,200 |
| 2020-12-17 | $7.51 | $7.69 | $7.30 | $7.65 | $7.62 | 12,279,190 |
| 2020-12-16 | $8.07 | $8.08 | $7.58 | $7.60 | $7.57 | 14,858,680 |
| 2020-12-15 | $8.05 | $8.19 | $7.88 | $8.04 | $8.01 | 14,733,700 |
| 2020-12-14 | $7.76 | $8.15 | $7.64 | $8.12 | $8.09 | 19,033,020 |
| 2020-12-11 | $7.95 | $8.00 | $7.58 | $7.75 | $7.72 | 20,076,420 |
| 2020-12-10 | $8.01 | $8.12 | $7.93 | $7.94 | $7.91 | 13,029,360 |
| 2020-12-09 | $8.16 | $8.24 | $7.98 | $7.99 | $7.96 | 22,490,430 |
| 2020-12-08 | $8.26 | $8.34 | $8.06 | $8.24 | $8.21 | 26,278,000 |
| 2020-12-07 | $8.24 | $8.27 | $8.06 | $8.13 | $8.10 | 19,726,810 |
| 2020-12-04 | $8.15 | $8.28 | $8.09 | $8.16 | $8.13 | 25,917,430 |
| 2020-12-03 | $8.20 | $8.28 | $7.99 | $8.20 | $8.17 | 41,171,560 |
| 2020-12-02 | $7.31 | $8.51 | $7.29 | $8.19 | $8.16 | 54,166,720 |
| 2020-12-01 | $7.14 | $7.36 | $7.12 | $7.33 | $7.30 | 9,872,620 |
| 2020-11-30 | $7.16 | $7.29 | $7.09 | $7.14 | $7.11 | 9,794,500 |
| 2020-11-27 | $7.44 | $7.44 | $7.13 | $7.17 | $7.14 | 14,079,770 |
| 2020-11-26 | $7.75 | $7.83 | $7.39 | $7.43 | $7.40 | 13,829,600 |
| 2020-11-25 | $7.87 | $7.95 | $7.72 | $7.76 | $7.73 | 12,456,800 |
| 2020-11-24 | $7.90 | $8.06 | $7.84 | $7.96 | $7.93 | 14,451,230 |
| 2020-11-23 | $7.90 | $7.99 | $7.77 | $7.83 | $7.80 | 15,546,710 |
| 2020-11-20 | $8.05 | $8.16 | $7.87 | $7.93 | $7.90 | 17,785,200 |
| 2020-11-19 | $8.21 | $8.41 | $7.99 | $8.04 | $8.01 | 27,771,000 |
| 2020-11-18 | $8.09 | $8.29 | $8.02 | $8.27 | $8.24 | 34,022,090 |
| 2020-11-17 | $7.42 | $8.27 | $7.27 | $8.18 | $8.15 | 43,890,900 |
| 2020-11-16 | $7.61 | $7.71 | $7.47 | $7.51 | $7.48 | 9,321,500 |
| 2020-11-13 | $7.82 | $7.82 | $7.56 | $7.70 | $7.67 | 13,090,190 |
| 2020-11-12 | $7.64 | $7.96 | $7.55 | $7.87 | $7.84 | 17,600,640 |
| 2020-11-11 | $7.68 | $7.92 | $7.60 | $7.70 | $7.67 | 16,544,960 |
| 2020-11-10 | $7.76 | $7.84 | $7.58 | $7.73 | $7.70 | 14,230,620 |
| 2020-11-09 | $7.60 | $7.85 | $7.52 | $7.76 | $7.73 | 17,657,860 |
| 2020-11-06 | $7.73 | $7.80 | $7.43 | $7.51 | $7.48 | 13,411,730 |
| 2020-11-05 | $7.56 | $7.68 | $7.47 | $7.67 | $7.64 | 14,157,560 |
| 2020-11-04 | $7.49 | $7.55 | $7.37 | $7.53 | $7.50 | 10,442,220 |
| 2020-11-03 | $7.30 | $7.69 | $7.22 | $7.51 | $7.48 | 16,318,740 |
| 2020-11-02 | $7.19 | $7.28 | $7.06 | $7.26 | $7.23 | 7,747,130 |
| 2020-10-30 | $7.30 | $7.43 | $7.08 | $7.10 | $7.07 | 8,456,800 |
| 2020-10-29 | $7.11 | $7.40 | $7.07 | $7.22 | $7.19 | 7,316,800 |
| 2020-10-28 | $7.27 | $7.29 | $7.03 | $7.21 | $7.18 | 7,569,500 |
| 2020-10-27 | $7.39 | $7.39 | $7.21 | $7.27 | $7.24 | 5,670,540 |
| 2020-10-26 | $7.29 | $7.44 | $7.17 | $7.36 | $7.33 | 6,940,250 |
| 2020-10-23 | $7.38 | $7.53 | $7.25 | $7.28 | $7.25 | 7,638,070 |
| 2020-10-22 | $7.18 | $7.55 | $7.11 | $7.43 | $7.40 | 9,905,600 |
| 2020-10-21 | $7.49 | $7.55 | $7.17 | $7.25 | $7.22 | 9,875,610 |
| 2020-10-20 | $7.31 | $7.56 | $7.31 | $7.53 | $7.50 | 6,781,100 |
| 2020-10-19 | $7.59 | $7.60 | $7.32 | $7.35 | $7.32 | 6,426,800 |
| 2020-10-16 | $7.53 | $7.63 | $7.45 | $7.50 | $7.47 | 6,008,370 |
| 2020-10-15 | $7.66 | $7.77 | $7.51 | $7.54 | $7.51 | 6,209,400 |
| 2020-10-14 | $7.84 | $7.84 | $7.64 | $7.68 | $7.65 | 9,056,200 |
| 2020-10-13 | $7.80 | $7.91 | $7.67 | $7.82 | $7.79 | 12,323,670 |
| 2020-10-12 | $7.48 | $7.82 | $7.44 | $7.80 | $7.77 | 16,276,430 |
| 2020-10-09 | $7.34 | $7.49 | $7.32 | $7.38 | $7.35 | 8,480,430 |
| 2020-10-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.19 | 0 |
| 2020-10-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.19 | 0 |
| 2020-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.19 | 0 |
| 2020-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.19 | 0 |
| 2020-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $7.19 | 0 |
| 2020-10-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.19 | 0 |
| 2020-09-30 | $7.19 | $7.27 | $7.11 | $7.22 | $7.19 | 6,687,400 |
| 2020-09-29 | $7.05 | $7.27 | $6.99 | $7.17 | $7.14 | 8,044,340 |
| 2020-09-28 | $7.12 | $7.14 | $6.87 | $6.97 | $6.95 | 7,656,120 |
| 2020-09-25 | $7.12 | $7.17 | $6.95 | $7.11 | $7.08 | 8,783,700 |
| 2020-09-24 | $7.30 | $7.35 | $7.02 | $7.02 | $7.00 | 12,517,870 |
| 2020-09-23 | $7.44 | $7.50 | $7.28 | $7.37 | $7.34 | 9,476,730 |
| 2020-09-22 | $7.46 | $7.63 | $7.37 | $7.43 | $7.40 | 9,769,290 |
| 2020-09-21 | $7.75 | $7.80 | $7.59 | $7.61 | $7.58 | 9,745,310 |
| 2020-09-18 | $7.65 | $7.76 | $7.58 | $7.73 | $7.70 | 10,534,970 |
| 2020-09-17 | $7.55 | $7.84 | $7.48 | $7.66 | $7.63 | 11,020,950 |
| 2020-09-16 | $7.86 | $7.90 | $7.53 | $7.63 | $7.60 | 14,712,640 |
| 2020-09-15 | $7.82 | $7.95 | $7.64 | $7.78 | $7.75 | 16,109,030 |
| 2020-09-14 | $7.55 | $8.12 | $7.41 | $7.90 | $7.87 | 24,590,520 |
| 2020-09-11 | $7.38 | $7.59 | $7.25 | $7.46 | $7.43 | 21,606,610 |
| 2020-09-10 | $8.72 | $8.82 | $7.21 | $7.35 | $7.32 | 51,365,620 |
| 2020-09-09 | $9.02 | $9.45 | $8.77 | $8.86 | $8.83 | 58,855,100 |
| 2020-09-08 | $8.75 | $9.28 | $8.53 | $9.27 | $9.24 | 61,632,440 |
| 2020-09-07 | $9.14 | $9.59 | $8.79 | $8.91 | $8.88 | 78,424,890 |
| 2020-09-04 | $8.65 | $9.38 | $8.53 | $9.10 | $9.07 | 69,567,810 |
| 2020-09-03 | $8.44 | $8.74 | $8.21 | $8.52 | $8.49 | 33,408,990 |
| 2020-09-02 | $8.40 | $8.78 | $8.21 | $8.56 | $8.53 | 34,445,900 |
| 2020-09-01 | $8.30 | $8.40 | $8.14 | $8.33 | $8.30 | 14,902,810 |
| 2020-08-31 | $8.44 | $8.75 | $8.33 | $8.37 | $8.34 | 17,932,730 |
| 2020-08-28 | $8.19 | $8.83 | $8.10 | $8.51 | $8.48 | 29,133,330 |
| 2020-08-27 | $8.01 | $8.30 | $7.87 | $8.21 | $8.18 | 14,483,910 |
| 2020-08-26 | $8.20 | $8.22 | $7.84 | $7.97 | $7.94 | 14,131,200 |
| 2020-08-25 | $8.30 | $8.44 | $8.10 | $8.27 | $8.24 | 16,867,410 |
| 2020-08-24 | $8.10 | $8.40 | $7.89 | $8.26 | $8.23 | 15,897,640 |
| 2020-08-21 | $8.30 | $8.42 | $8.07 | $8.11 | $8.08 | 15,522,000 |
| 2020-08-20 | $8.17 | $8.39 | $8.12 | $8.22 | $8.19 | 16,602,780 |
| 2020-08-19 | $8.95 | $8.98 | $8.22 | $8.24 | $8.21 | 35,937,010 |
| 2020-08-18 | $9.21 | $9.24 | $8.89 | $8.99 | $8.96 | 33,754,180 |
| 2020-08-17 | $8.61 | $9.31 | $8.56 | $9.12 | $9.09 | 36,466,110 |
| 2020-08-14 | $8.70 | $8.92 | $8.40 | $8.60 | $8.57 | 19,723,200 |
| 2020-08-13 | $8.79 | $9.25 | $8.63 | $8.87 | $8.84 | 29,672,100 |
| 2020-08-12 | $8.46 | $8.99 | $8.20 | $8.94 | $8.91 | 38,412,640 |
| 2020-08-11 | $8.48 | $8.62 | $8.33 | $8.42 | $8.39 | 21,524,510 |
| 2020-08-10 | $7.96 | $8.73 | $7.91 | $8.55 | $8.52 | 39,003,240 |
| 2020-08-07 | $8.22 | $8.29 | $7.87 | $8.00 | $7.97 | 33,601,980 |
| 2020-08-06 | $8.32 | $8.43 | $8.23 | $8.31 | $8.28 | 22,801,030 |
| 2020-08-05 | $8.28 | $8.56 | $8.12 | $8.44 | $8.41 | 48,113,710 |
| 2020-08-04 | $9.20 | $9.20 | $8.46 | $8.46 | $8.43 | 65,747,920 |
| 2020-08-03 | $9.86 | $10.17 | $9.29 | $9.40 | $9.37 | 61,002,710 |
| 2020-07-31 | $9.41 | $10.05 | $9.20 | $9.85 | $9.82 | 49,686,660 |
| 2020-07-30 | $9.86 | $9.86 | $9.20 | $9.31 | $9.28 | 51,018,730 |
| 2020-07-29 | $8.81 | $9.69 | $8.58 | $9.69 | $9.66 | 51,324,930 |
| 2020-07-28 | $8.80 | $8.95 | $8.30 | $8.81 | $8.78 | 26,843,910 |
| 2020-07-27 | $8.98 | $9.25 | $8.49 | $8.63 | $8.60 | 23,152,960 |
| 2020-07-24 | $9.12 | $9.68 | $8.70 | $8.84 | $8.81 | 35,836,320 |
| 2020-07-23 | $8.72 | $9.28 | $8.46 | $9.20 | $9.17 | 41,603,510 |
| 2020-07-22 | $9.10 | $9.50 | $8.88 | $8.92 | $8.89 | 38,227,700 |
| 2020-07-21 | $8.28 | $9.23 | $8.22 | $9.23 | $9.20 | 54,288,900 |
| 2020-07-20 | $8.29 | $8.45 | $7.95 | $8.39 | $8.36 | 35,710,640 |
| 2020-07-17 | $7.89 | $8.48 | $7.51 | $8.29 | $8.26 | 53,664,590 |
| 2020-07-16 | $7.75 | $8.32 | $7.45 | $7.74 | $7.71 | 43,273,150 |
| 2020-07-15 | $7.74 | $8.00 | $7.54 | $7.74 | $7.71 | 37,424,260 |
| 2020-07-14 | $7.66 | $8.08 | $7.39 | $7.83 | $7.80 | 60,662,560 |
| 2020-07-13 | $6.98 | $7.66 | $6.85 | $7.66 | $7.63 | 73,402,110 |
| 2020-07-10 | $7.05 | $7.14 | $6.93 | $6.96 | $6.94 | 28,751,820 |
| 2020-07-09 | $7.08 | $7.33 | $6.98 | $7.14 | $7.11 | 46,039,000 |
| 2020-07-08 | $6.77 | $7.29 | $6.71 | $7.17 | $7.14 | 59,890,720 |
| 2020-07-07 | $6.30 | $7.17 | $6.30 | $7.03 | $7.01 | 86,656,590 |
| 2020-07-06 | $5.98 | $6.52 | $5.93 | $6.52 | $6.50 | 19,635,220 |
| 2020-07-03 | $5.87 | $5.98 | $5.80 | $5.93 | $5.91 | 17,842,800 |
| 2020-07-02 | $5.65 | $5.88 | $5.64 | $5.88 | $5.86 | 16,743,530 |
| 2020-07-01 | $5.81 | $5.88 | $5.65 | $5.69 | $5.67 | 12,787,350 |
| 2020-06-30 | $5.74 | $5.86 | $5.73 | $5.79 | $5.77 | 10,549,400 |
| 2020-06-29 | $5.73 | $5.83 | $5.63 | $5.72 | $5.70 | 8,517,350 |
| 2020-06-26 | $5.78 | $5.78 | $5.78 | $5.78 | $5.76 | 0 |
| 2020-06-25 | $5.78 | $5.78 | $5.78 | $5.78 | $5.76 | 0 |
| 2020-06-24 | $5.85 | $5.96 | $5.75 | $5.78 | $5.76 | 9,925,350 |
| 2020-06-23 | $6.01 | $6.08 | $5.78 | $5.85 | $5.83 | 16,261,690 |
| 2020-06-22 | $5.69 | $5.90 | $5.69 | $5.84 | $5.82 | 17,082,100 |
| 2020-06-19 | $5.66 | $5.77 | $5.63 | $5.70 | $5.68 | 13,694,150 |
| 2020-06-18 | $5.57 | $5.64 | $5.55 | $5.60 | $5.58 | 7,071,670 |
| 2020-06-17 | $5.65 | $5.69 | $5.53 | $5.59 | $5.57 | 9,936,220 |
| 2020-06-16 | $5.63 | $5.73 | $5.62 | $5.65 | $5.63 | 11,179,820 |
| 2020-06-15 | $5.69 | $5.77 | $5.58 | $5.59 | $5.57 | 11,178,010 |
| 2020-06-12 | $5.63 | $5.78 | $5.58 | $5.72 | $5.70 | 11,617,150 |
| 2020-06-11 | $5.71 | $5.93 | $5.71 | $5.75 | $5.73 | 14,773,140 |
| 2020-06-10 | $5.78 | $5.98 | $5.76 | $5.77 | $5.75 | 18,559,900 |
| 2020-06-09 | $5.88 | $5.88 | $5.67 | $5.73 | $5.71 | 10,889,900 |
| 2020-06-08 | $5.77 | $5.98 | $5.75 | $5.80 | $5.78 | 17,703,810 |
| 2020-06-05 | $5.78 | $5.86 | $5.67 | $5.73 | $5.71 | 11,046,540 |
| 2020-06-04 | $5.84 | $5.88 | $5.74 | $5.75 | $5.73 | 10,389,200 |
| 2020-06-03 | $5.80 | $5.92 | $5.74 | $5.79 | $5.77 | 25,411,640 |
| 2020-06-02 | $5.63 | $5.90 | $5.62 | $5.76 | $5.74 | 26,695,090 |
| 2020-06-01 | $5.34 | $5.56 | $5.34 | $5.54 | $5.52 | 14,331,540 |
| 2020-05-29 | $5.23 | $5.33 | $5.21 | $5.32 | $5.30 | 7,431,000 |
| 2020-05-28 | $5.30 | $5.33 | $5.15 | $5.26 | $5.24 | 8,033,220 |
| 2020-05-27 | $5.48 | $5.50 | $5.28 | $5.29 | $5.27 | 10,424,800 |
| 2020-05-26 | $5.35 | $5.47 | $5.35 | $5.47 | $5.45 | 12,187,920 |
| 2020-05-25 | $5.38 | $5.45 | $5.28 | $5.35 | $5.33 | 6,522,300 |
| 2020-05-22 | $5.62 | $5.64 | $5.38 | $5.40 | $5.38 | 11,291,280 |
| 2020-05-21 | $5.76 | $5.79 | $5.57 | $5.62 | $5.60 | 10,340,780 |
| 2020-05-20 | $5.85 | $5.85 | $5.67 | $5.72 | $5.70 | 13,971,560 |
| 2020-05-19 | $5.85 | $5.99 | $5.80 | $5.89 | $5.87 | 14,454,800 |
| 2020-05-18 | $6.24 | $6.27 | $5.72 | $5.80 | $5.78 | 28,182,370 |
| 2020-05-15 | $6.02 | $6.27 | $6.01 | $6.21 | $6.19 | 25,458,360 |
| 2020-05-14 | $5.92 | $6.14 | $5.87 | $5.96 | $5.94 | 23,681,170 |
| 2020-05-13 | $5.86 | $5.93 | $5.72 | $5.88 | $5.86 | 17,931,690 |
| 2020-05-12 | $5.66 | $6.02 | $5.60 | $5.95 | $5.93 | 21,906,160 |
| 2020-05-11 | $5.84 | $5.99 | $5.60 | $5.70 | $5.68 | 18,123,540 |
| 2020-05-08 | $5.61 | $5.70 | $5.60 | $5.64 | $5.62 | 11,537,740 |
| 2020-05-07 | $5.61 | $5.70 | $5.55 | $5.57 | $5.55 | 8,566,960 |
| 2020-05-06 | $5.39 | $5.64 | $5.33 | $5.63 | $5.61 | 11,624,680 |
| 2020-05-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.36 | 0 |
| 2020-05-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.36 | 0 |
| 2020-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.36 | 0 |
| 2020-04-30 | $5.22 | $5.54 | $5.20 | $5.38 | $5.36 | 12,729,820 |
| 2020-04-29 | $5.22 | $5.28 | $5.06 | $5.14 | $5.12 | 6,833,200 |
| 2020-04-28 | $5.21 | $5.29 | $4.95 | $5.24 | $5.22 | 11,245,600 |
| 2020-04-27 | $5.44 | $5.46 | $5.29 | $5.29 | $5.27 | 9,393,700 |
| 2020-04-24 | $5.66 | $5.67 | $5.38 | $5.45 | $5.43 | 10,184,450 |
| 2020-04-23 | $5.69 | $5.71 | $5.60 | $5.62 | $5.60 | 8,788,020 |
| 2020-04-22 | $5.52 | $5.74 | $5.47 | $5.73 | $5.71 | 13,419,070 |
| 2020-04-21 | $5.46 | $5.58 | $5.42 | $5.54 | $5.52 | 9,244,600 |
| 2020-04-20 | $5.34 | $5.49 | $5.33 | $5.48 | $5.46 | 8,271,150 |
| 2020-04-17 | $5.42 | $5.50 | $5.35 | $5.35 | $5.33 | 7,795,070 |
| 2020-04-16 | $5.39 | $5.42 | $5.30 | $5.38 | $5.36 | 7,671,780 |
| 2020-04-15 | $5.50 | $5.51 | $5.40 | $5.43 | $5.41 | 5,535,750 |
| 2020-04-14 | $5.41 | $5.49 | $5.35 | $5.48 | $5.46 | 4,930,340 |
| 2020-04-13 | $5.44 | $5.46 | $5.33 | $5.35 | $5.33 | 6,206,500 |
| 2020-04-10 | $5.59 | $5.64 | $5.43 | $5.47 | $5.45 | 11,635,680 |
| 2020-04-09 | $5.60 | $5.70 | $5.55 | $5.58 | $5.56 | 12,535,670 |
| 2020-04-08 | $5.60 | $5.64 | $5.54 | $5.59 | $5.57 | 9,438,140 |
| 2020-04-07 | $5.54 | $5.67 | $5.45 | $5.60 | $5.58 | 15,435,120 |
| 2020-04-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.43 | 0 |
| 2020-04-03 | $5.33 | $5.60 | $5.31 | $5.45 | $5.43 | 15,204,200 |
| 2020-04-02 | $5.12 | $5.43 | $5.07 | $5.37 | $5.35 | 14,007,680 |
| 2020-04-01 | $5.12 | $5.28 | $5.12 | $5.16 | $5.14 | 8,956,470 |
| 2020-03-31 | $5.35 | $5.35 | $5.14 | $5.15 | $5.13 | 9,112,800 |
| 2020-03-30 | $5.44 | $5.44 | $5.18 | $5.28 | $5.26 | 9,188,110 |
| 2020-03-27 | $5.66 | $5.68 | $5.48 | $5.49 | $5.47 | 7,983,270 |
| 2020-03-26 | $5.61 | $5.69 | $5.56 | $5.59 | $5.57 | 9,510,700 |
| 2020-03-25 | $5.70 | $5.77 | $5.61 | $5.67 | $5.65 | 10,239,750 |
| 2020-03-24 | $5.56 | $5.64 | $5.34 | $5.58 | $5.56 | 12,006,140 |
| 2020-03-23 | $5.78 | $5.84 | $5.37 | $5.47 | $5.45 | 16,194,950 |
| 2020-03-20 | $5.93 | $6.02 | $5.74 | $5.92 | $5.90 | 14,052,980 |
| 2020-03-19 | $5.73 | $5.87 | $5.62 | $5.85 | $5.83 | 17,225,260 |
| 2020-03-18 | $6.16 | $6.18 | $5.72 | $5.72 | $5.70 | 22,903,220 |
| 2020-03-17 | $6.41 | $6.46 | $5.82 | $6.08 | $6.06 | 24,768,120 |
| 2020-03-16 | $6.91 | $6.91 | $6.20 | $6.29 | $6.27 | 33,883,910 |
| 2020-03-13 | $6.39 | $6.94 | $6.25 | $6.85 | $6.83 | 33,821,130 |
| 2020-03-12 | $6.56 | $6.90 | $6.42 | $6.78 | $6.76 | 30,939,070 |
| 2020-03-11 | $6.71 | $6.94 | $6.64 | $6.66 | $6.64 | 32,372,130 |
| 2020-03-10 | $6.38 | $6.75 | $6.16 | $6.71 | $6.69 | 28,866,610 |
| 2020-03-09 | $6.38 | $6.73 | $6.38 | $6.49 | $6.47 | 26,896,290 |
| 2020-03-06 | $6.26 | $6.75 | $6.20 | $6.55 | $6.53 | 30,632,380 |
| 2020-03-05 | $6.29 | $6.42 | $6.20 | $6.35 | $6.33 | 20,273,490 |
| 2020-03-04 | $6.05 | $6.26 | $6.05 | $6.19 | $6.17 | 13,997,760 |
| 2020-03-03 | $6.25 | $6.35 | $6.05 | $6.17 | $6.15 | 21,102,890 |
| 2020-03-02 | $6.00 | $6.21 | $5.90 | $6.16 | $6.14 | 21,956,620 |
| 2020-02-28 | $6.32 | $6.44 | $5.99 | $5.99 | $5.97 | 37,517,560 |
| 2020-02-27 | $6.71 | $6.87 | $6.55 | $6.66 | $6.64 | 27,854,230 |
| 2020-02-26 | $6.76 | $7.25 | $6.64 | $6.83 | $6.81 | 49,014,450 |
| 2020-02-25 | $6.88 | $6.99 | $6.45 | $6.83 | $6.81 | 47,140,300 |
| 2020-02-24 | $6.88 | $7.33 | $6.86 | $7.07 | $7.05 | 53,574,270 |
| 2020-02-21 | $7.42 | $7.42 | $7.02 | $7.14 | $7.11 | 73,087,140 |
| 2020-02-20 | $6.58 | $7.30 | $6.51 | $7.30 | $7.27 | 47,967,550 |
| 2020-02-19 | $6.85 | $6.90 | $6.63 | $6.64 | $6.62 | 38,856,430 |
| 2020-02-18 | $6.60 | $6.95 | $6.51 | $6.88 | $6.86 | 55,315,810 |
| 2020-02-17 | $6.32 | $6.68 | $6.30 | $6.61 | $6.59 | 34,771,120 |
| 2020-02-14 | $6.04 | $6.33 | $6.04 | $6.29 | $6.27 | 23,034,290 |
| 2020-02-13 | $6.04 | $6.29 | $6.04 | $6.10 | $6.08 | 19,996,200 |
| 2020-02-12 | $6.06 | $6.14 | $5.88 | $6.12 | $6.10 | 25,531,350 |
| 2020-02-11 | $5.80 | $6.05 | $5.73 | $6.03 | $6.01 | 21,860,980 |
| 2020-02-10 | $5.75 | $5.90 | $5.63 | $5.81 | $5.79 | 13,342,310 |
| 2020-02-07 | $5.76 | $5.80 | $5.58 | $5.76 | $5.74 | 19,797,760 |
| 2020-02-06 | $5.58 | $5.75 | $5.46 | $5.75 | $5.73 | 18,149,360 |
| 2020-02-05 | $5.55 | $5.75 | $5.53 | $5.56 | $5.54 | 16,979,150 |
| 2020-02-04 | $5.16 | $5.79 | $5.16 | $5.52 | $5.50 | 24,682,180 |
| 2020-02-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.71 | 841,200 |
| 2020-01-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.35 | 0 |
| 2020-01-30 | $6.37 | $6.37 | $6.37 | $6.37 | $6.35 | 0 |
| 2020-01-29 | $6.37 | $6.37 | $6.37 | $6.37 | $6.35 | 0 |
| 2020-01-28 | $6.37 | $6.37 | $6.37 | $6.37 | $6.35 | 0 |
| 2020-01-27 | $6.37 | $6.37 | $6.37 | $6.37 | $6.35 | 0 |
| 2020-01-24 | $6.37 | $6.37 | $6.37 | $6.37 | $6.35 | 0 |
| 2020-01-23 | $6.40 | $6.67 | $6.28 | $6.37 | $6.35 | 25,788,000 |
| 2020-01-22 | $6.45 | $6.65 | $6.30 | $6.64 | $6.62 | 17,383,770 |
| 2020-01-21 | $6.66 | $6.67 | $6.49 | $6.49 | $6.47 | 13,728,150 |
| 2020-01-20 | $6.50 | $6.73 | $6.42 | $6.67 | $6.65 | 17,389,190 |
| 2020-01-17 | $6.67 | $6.68 | $6.44 | $6.51 | $6.49 | 15,969,490 |
| 2020-01-16 | $6.73 | $6.78 | $6.63 | $6.64 | $6.62 | 14,100,760 |
| 2020-01-15 | $6.73 | $6.77 | $6.58 | $6.71 | $6.69 | 19,207,200 |
| 2020-01-14 | $6.89 | $6.94 | $6.73 | $6.75 | $6.73 | 18,025,790 |
| 2020-01-13 | $6.80 | $6.92 | $6.68 | $6.88 | $6.86 | 20,682,440 |
| 2020-01-10 | $6.97 | $7.02 | $6.64 | $6.78 | $6.76 | 33,412,890 |
| 2020-01-09 | $7.00 | $7.10 | $6.87 | $7.02 | $7.00 | 30,096,440 |
| 2020-01-08 | $7.00 | $7.27 | $6.86 | $6.94 | $6.92 | 40,371,360 |
| 2020-01-07 | $7.25 | $7.25 | $7.00 | $7.11 | $7.08 | 29,133,460 |
| 2020-01-06 | $6.91 | $7.29 | $6.85 | $7.18 | $7.15 | 35,271,010 |
| 2020-01-03 | $6.92 | $7.19 | $6.91 | $7.06 | $7.04 | 35,841,720 |
| 2020-01-02 | $6.69 | $6.93 | $6.64 | $6.87 | $6.85 | 27,706,630 |
| 2020-01-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.63 | 0 |
| 2019-12-31 | $6.67 | $6.75 | $6.55 | $6.65 | $6.63 | 15,970,300 |
| 2019-12-30 | $6.56 | $6.67 | $6.38 | $6.63 | $6.61 | 24,269,020 |
| 2019-12-27 | $6.97 | $7.06 | $6.63 | $6.66 | $6.64 | 32,652,760 |
| 2019-12-26 | $6.80 | $6.98 | $6.77 | $6.87 | $6.85 | 27,531,460 |
| 2019-12-25 | $6.68 | $6.91 | $6.63 | $6.82 | $6.80 | 33,726,550 |
| 2019-12-24 | $6.78 | $6.79 | $6.55 | $6.73 | $6.71 | 30,238,960 |
| 2019-12-23 | $6.99 | $7.05 | $6.62 | $6.69 | $6.67 | 43,534,490 |
| 2019-12-20 | $7.40 | $7.59 | $7.25 | $7.26 | $7.23 | 51,214,250 |
| 2019-12-19 | $7.65 | $7.74 | $7.24 | $7.24 | $7.21 | 71,947,190 |
| 2019-12-18 | $7.83 | $8.26 | $7.71 | $7.92 | $7.89 | 76,675,160 |
| 2019-12-17 | $8.20 | $8.21 | $7.66 | $7.79 | $7.76 | 96,963,050 |
| 2019-12-16 | $6.96 | $7.56 | $6.91 | $7.56 | $7.53 | 67,391,360 |
| 2019-12-13 | $6.92 | $7.05 | $6.76 | $6.87 | $6.85 | 26,112,460 |
| 2019-12-12 | $6.87 | $7.15 | $6.65 | $6.85 | $6.83 | 38,693,920 |
| 2019-12-11 | $6.82 | $7.22 | $6.80 | $6.81 | $6.79 | 41,780,970 |
| 2019-12-10 | $6.77 | $7.08 | $6.61 | $6.91 | $6.89 | 46,685,600 |
| 2019-12-09 | $6.66 | $6.85 | $6.56 | $6.78 | $6.76 | 40,626,460 |
| 2019-12-06 | $6.65 | $6.71 | $6.53 | $6.64 | $6.62 | 31,663,550 |
| 2019-12-05 | $6.58 | $6.72 | $6.51 | $6.72 | $6.70 | 44,867,590 |
| 2019-12-04 | $6.50 | $6.73 | $6.41 | $6.59 | $6.57 | 66,104,740 |
| 2019-12-03 | $5.90 | $6.49 | $5.84 | $6.49 | $6.47 | 62,017,470 |
| 2019-12-02 | $5.82 | $5.97 | $5.72 | $5.90 | $5.88 | 16,954,550 |
| 2019-11-29 | $5.58 | $5.85 | $5.54 | $5.79 | $5.77 | 16,916,800 |
| 2019-11-28 | $5.47 | $5.63 | $5.47 | $5.55 | $5.53 | 6,268,640 |
| 2019-11-27 | $5.46 | $5.53 | $5.42 | $5.51 | $5.49 | 5,821,440 |
| 2019-11-26 | $5.51 | $5.57 | $5.45 | $5.49 | $5.47 | 5,115,000 |
| 2019-11-25 | $5.63 | $5.67 | $5.45 | $5.51 | $5.49 | 9,408,440 |
| 2019-11-22 | $5.64 | $5.78 | $5.52 | $5.66 | $5.64 | 13,031,880 |
| 2019-11-21 | $5.65 | $5.75 | $5.61 | $5.65 | $5.63 | 11,198,220 |
| 2019-11-20 | $5.82 | $5.83 | $5.64 | $5.68 | $5.66 | 10,784,400 |
| 2019-11-19 | $5.69 | $5.85 | $5.65 | $5.83 | $5.81 | 12,611,070 |
| 2019-11-18 | $5.76 | $5.79 | $5.64 | $5.69 | $5.67 | 10,957,540 |
| 2019-11-15 | $5.92 | $5.94 | $5.71 | $5.72 | $5.70 | 15,705,590 |
| 2019-11-14 | $5.75 | $6.04 | $5.71 | $5.95 | $5.93 | 26,682,180 |
| 2019-11-13 | $5.43 | $5.85 | $5.37 | $5.82 | $5.80 | 28,608,590 |
| 2019-11-12 | $5.53 | $5.54 | $5.30 | $5.43 | $5.41 | 7,933,120 |
| 2019-11-11 | $5.66 | $5.66 | $5.42 | $5.48 | $5.46 | 9,148,350 |
| 2019-11-08 | $5.81 | $5.81 | $5.62 | $5.63 | $5.61 | 11,087,780 |
| 2019-11-07 | $5.73 | $5.79 | $5.69 | $5.74 | $5.72 | 8,217,010 |
| 2019-11-06 | $5.85 | $5.85 | $5.68 | $5.76 | $5.74 | 11,421,390 |
| 2019-11-05 | $5.63 | $5.85 | $5.58 | $5.84 | $5.82 | 21,878,850 |
| 2019-11-04 | $5.51 | $5.80 | $5.42 | $5.60 | $5.58 | 21,750,710 |
| 2019-11-01 | $5.22 | $5.45 | $5.20 | $5.43 | $5.41 | 11,356,680 |
| 2019-10-31 | $5.43 | $5.45 | $5.21 | $5.23 | $5.21 | 10,943,810 |
| 2019-10-30 | $5.50 | $5.54 | $5.41 | $5.41 | $5.39 | 10,522,420 |
| 2019-10-29 | $5.76 | $5.79 | $5.55 | $5.56 | $5.54 | 12,397,360 |
| 2019-10-28 | $5.66 | $5.78 | $5.64 | $5.76 | $5.74 | 10,706,460 |
| 2019-10-25 | $5.55 | $5.70 | $5.46 | $5.65 | $5.63 | 13,821,040 |
| 2019-10-24 | $5.60 | $5.63 | $5.46 | $5.52 | $5.50 | 7,706,200 |
| 2019-10-23 | $5.57 | $5.65 | $5.53 | $5.60 | $5.58 | 9,436,960 |
| 2019-10-22 | $5.58 | $5.65 | $5.45 | $5.56 | $5.54 | 13,220,190 |
| 2019-10-21 | $5.63 | $5.65 | $5.44 | $5.59 | $5.57 | 9,827,020 |
| 2019-10-18 | $5.73 | $5.82 | $5.60 | $5.64 | $5.62 | 10,710,690 |
| 2019-10-17 | $5.75 | $5.82 | $5.68 | $5.72 | $5.70 | 9,212,600 |
| 2019-10-16 | $5.94 | $5.96 | $5.75 | $5.78 | $5.76 | 12,544,320 |
| 2019-10-15 | $6.01 | $6.02 | $5.86 | $5.94 | $5.92 | 14,137,460 |
| 2019-10-14 | $6.02 | $6.12 | $6.00 | $6.07 | $6.05 | 15,632,430 |
| 2019-10-11 | $5.91 | $6.03 | $5.81 | $5.98 | $5.96 | 18,637,550 |
| 2019-10-10 | $5.88 | $5.90 | $5.81 | $5.88 | $5.86 | 13,580,850 |
| 2019-10-09 | $5.82 | $5.87 | $5.72 | $5.84 | $5.82 | 13,382,110 |
| 2019-10-08 | $5.97 | $6.07 | $5.80 | $5.81 | $5.79 | 16,809,300 |
| 2019-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.91 | 0 |
| 2019-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.91 | 0 |
| 2019-10-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.91 | 0 |
| 2019-10-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.91 | 0 |
| 2019-10-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.91 | 0 |
| 2019-09-30 | $6.14 | $6.15 | $5.86 | $5.93 | $5.91 | 20,338,500 |
| 2019-09-27 | $6.00 | $6.20 | $5.93 | $6.14 | $6.12 | 23,161,720 |
| 2019-09-26 | $6.30 | $6.38 | $5.89 | $5.93 | $5.91 | 27,678,190 |
| 2019-09-25 | $6.60 | $6.61 | $6.26 | $6.31 | $6.29 | 18,241,380 |
| 2019-09-24 | $6.54 | $6.69 | $6.51 | $6.54 | $6.52 | 13,284,380 |
| 2019-09-23 | $6.60 | $6.63 | $6.39 | $6.57 | $6.55 | 22,382,510 |
| 2019-09-20 | $6.95 | $7.04 | $6.76 | $6.76 | $6.74 | 26,079,690 |
| 2019-09-19 | $6.87 | $7.05 | $6.78 | $7.05 | $7.03 | 19,430,820 |
| 2019-09-18 | $6.92 | $7.02 | $6.83 | $6.86 | $6.84 | 13,253,990 |
| 2019-09-17 | $7.15 | $7.15 | $6.77 | $6.88 | $6.86 | 20,384,530 |
| 2019-09-16 | $7.15 | $7.21 | $7.10 | $7.15 | $7.12 | 16,642,700 |
| 2019-09-13 | $7.17 | $7.17 | $7.17 | $7.17 | $7.14 | 0 |
| 2019-09-12 | $7.08 | $7.21 | $7.01 | $7.17 | $7.14 | 20,756,130 |
| 2019-09-11 | $7.25 | $7.36 | $7.01 | $7.03 | $7.01 | 28,238,750 |
| 2019-09-10 | $7.24 | $7.33 | $7.15 | $7.23 | $7.20 | 26,124,390 |
| 2019-09-09 | $7.11 | $7.46 | $7.06 | $7.34 | $7.31 | 46,470,680 |
| 2019-09-06 | $7.06 | $7.24 | $6.86 | $7.00 | $6.98 | 27,962,210 |
| 2019-09-05 | $7.04 | $7.16 | $6.98 | $7.08 | $7.06 | 31,166,950 |
| 2019-09-04 | $6.75 | $7.13 | $6.70 | $7.07 | $7.05 | 38,935,280 |
| 2019-09-03 | $6.75 | $6.94 | $6.68 | $6.76 | $6.74 | 32,982,930 |
| 2019-09-02 | $6.40 | $6.82 | $6.30 | $6.79 | $6.77 | 31,349,890 |
| 2019-08-30 | $6.69 | $6.88 | $6.32 | $6.45 | $6.43 | 36,891,450 |
| 2019-08-29 | $6.88 | $6.97 | $6.65 | $6.68 | $6.66 | 25,253,420 |
| 2019-08-28 | $6.71 | $6.93 | $6.68 | $6.87 | $6.85 | 22,376,030 |
| 2019-08-27 | $6.80 | $6.94 | $6.71 | $6.74 | $6.72 | 28,910,470 |
| 2019-08-26 | $6.72 | $6.83 | $6.66 | $6.76 | $6.74 | 31,561,830 |
| 2019-08-23 | $7.69 | $7.71 | $6.99 | $6.99 | $6.97 | 67,938,070 |
| 2019-08-22 | $7.81 | $7.92 | $7.63 | $7.77 | $7.74 | 35,732,250 |
| 2019-08-21 | $8.12 | $8.12 | $7.76 | $7.81 | $7.78 | 57,066,100 |
| 2019-08-20 | $8.33 | $8.48 | $8.06 | $8.20 | $8.17 | 63,542,310 |
| 2019-08-19 | $8.45 | $8.80 | $8.20 | $8.55 | $8.52 | 48,867,230 |
| 2019-08-16 | $8.96 | $8.96 | $8.25 | $8.31 | $8.28 | 53,853,670 |
| 2019-08-15 | $7.59 | $8.58 | $7.48 | $8.58 | $8.55 | 51,115,620 |
| 2019-08-14 | $8.06 | $8.25 | $7.66 | $7.80 | $7.77 | 38,475,840 |
| 2019-08-13 | $7.97 | $8.08 | $7.66 | $7.94 | $7.91 | 44,191,050 |
| 2019-08-12 | $7.15 | $7.78 | $6.97 | $7.78 | $7.75 | 36,929,310 |
| 2019-08-09 | $7.62 | $7.78 | $7.02 | $7.07 | $7.05 | 32,457,310 |
| 2019-08-08 | $7.46 | $7.80 | $7.38 | $7.66 | $7.63 | 30,496,860 |
| 2019-08-07 | $7.85 | $8.28 | $7.63 | $7.70 | $7.67 | 45,219,710 |
| 2019-08-06 | $7.27 | $7.91 | $6.83 | $7.65 | $7.62 | 48,614,470 |
| 2019-08-05 | $7.26 | $7.89 | $7.21 | $7.39 | $7.36 | 51,564,720 |
| 2019-08-02 | $7.12 | $7.31 | $6.95 | $7.17 | $7.14 | 31,953,570 |
| 2019-08-01 | $7.35 | $7.55 | $7.16 | $7.36 | $7.33 | 28,517,480 |
| 2019-07-31 | $7.26 | $7.68 | $7.13 | $7.20 | $7.17 | 32,963,970 |
| 2019-07-30 | $7.06 | $7.46 | $7.06 | $7.19 | $7.16 | 49,726,610 |
| 2019-07-29 | $6.71 | $7.29 | $6.71 | $7.26 | $7.23 | 63,937,480 |
| 2019-07-26 | $6.62 | $6.90 | $6.61 | $6.63 | $6.61 | 25,805,050 |
| 2019-07-25 | $6.61 | $6.70 | $6.52 | $6.58 | $6.56 | 22,650,920 |
| 2019-07-24 | $6.33 | $6.69 | $6.33 | $6.62 | $6.60 | 34,554,280 |
| 2019-07-23 | $5.96 | $6.60 | $5.96 | $6.33 | $6.31 | 30,458,850 |
| 2019-07-22 | $6.28 | $6.32 | $5.96 | $6.00 | $5.98 | 10,740,090 |
| 2019-07-19 | $6.23 | $6.37 | $6.21 | $6.24 | $6.22 | 10,418,240 |
| 2019-07-18 | $6.30 | $6.38 | $6.18 | $6.28 | $6.26 | 15,386,210 |
| 2019-07-17 | $6.21 | $6.60 | $6.14 | $6.40 | $6.38 | 38,537,600 |
| 2019-07-16 | $6.23 | $6.31 | $6.10 | $6.25 | $6.23 | 30,135,100 |
| 2019-07-15 | $6.17 | $6.45 | $6.11 | $6.40 | $6.38 | 32,676,670 |
| 2019-07-12 | $6.00 | $6.40 | $5.97 | $6.30 | $6.28 | 34,218,940 |
| 2019-07-11 | $6.11 | $6.25 | $6.05 | $6.09 | $6.07 | 25,086,240 |
| 2019-07-10 | $5.84 | $6.05 | $5.73 | $5.97 | $5.95 | 15,198,090 |
| 2019-07-09 | $5.89 | $5.89 | $5.77 | $5.82 | $5.80 | 6,723,750 |
| 2019-07-08 | $6.08 | $6.09 | $5.76 | $5.83 | $5.81 | 12,827,430 |
| 2019-07-05 | $6.04 | $6.15 | $6.01 | $6.10 | $6.08 | 8,464,200 |
| 2019-07-04 | $6.10 | $6.12 | $5.98 | $6.03 | $6.01 | 7,325,080 |
| 2019-07-03 | $6.15 | $6.15 | $6.02 | $6.07 | $6.05 | 9,234,710 |
| 2019-07-02 | $6.22 | $6.40 | $6.12 | $6.20 | $6.18 | 15,741,570 |
| 2019-07-01 | $6.10 | $6.33 | $6.01 | $6.25 | $6.23 | 25,314,090 |
| 2019-06-28 | $6.10 | $6.11 | $5.90 | $5.94 | $5.92 | 10,750,470 |
| 2019-06-27 | $5.94 | $6.20 | $5.93 | $6.13 | $6.11 | 14,386,680 |
| 2019-06-26 | $5.96 | $6.03 | $5.87 | $5.90 | $5.88 | 8,432,280 |
| 2019-06-25 | $6.16 | $6.18 | $5.93 | $6.00 | $5.97 | 12,320,980 |
| 2019-06-24 | $6.20 | $6.28 | $6.04 | $6.13 | $6.10 | 15,759,100 |
| 2019-06-21 | $6.24 | $6.37 | $6.18 | $6.25 | $6.22 | 14,528,900 |
| 2019-06-20 | $6.00 | $6.19 | $5.95 | $6.14 | $6.11 | 12,309,860 |
| 2019-06-19 | $6.00 | $6.13 | $5.99 | $6.02 | $5.99 | 12,132,420 |
| 2019-06-18 | $5.95 | $5.98 | $5.81 | $5.83 | $5.80 | 8,111,450 |
| 2019-06-17 | $6.00 | $6.08 | $5.90 | $5.92 | $5.89 | 11,953,480 |
| 2019-06-14 | $6.21 | $6.32 | $6.04 | $6.05 | $6.02 | 17,899,700 |
| 2019-06-13 | $6.20 | $6.58 | $6.00 | $6.25 | $6.22 | 36,249,940 |
| 2019-06-12 | $6.30 | $6.46 | $6.13 | $6.14 | $6.11 | 23,509,820 |
| 2019-06-11 | $5.84 | $6.11 | $5.81 | $6.08 | $6.05 | 12,981,650 |
| 2019-06-10 | $5.81 | $5.94 | $5.67 | $5.83 | $5.80 | 6,050,780 |
| 2019-06-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.74 | 0 |
| 2019-06-06 | $5.99 | $6.00 | $5.72 | $5.77 | $5.74 | 9,426,990 |
| 2019-06-05 | $6.07 | $6.09 | $5.89 | $5.99 | $5.96 | 7,325,000 |
| 2019-06-04 | $6.10 | $6.12 | $5.93 | $6.00 | $5.97 | 7,289,420 |
| 2019-06-03 | $6.22 | $6.36 | $6.01 | $6.09 | $6.06 | 14,510,850 |
| 2019-05-31 | $6.55 | $6.55 | $6.25 | $6.30 | $6.27 | 20,898,760 |
| 2019-05-30 | $6.34 | $6.60 | $6.15 | $6.50 | $6.47 | 27,430,280 |
| 2019-05-29 | $6.15 | $6.43 | $6.15 | $6.26 | $6.23 | 12,376,530 |
| 2019-05-28 | $6.33 | $6.48 | $6.12 | $6.18 | $6.15 | 15,282,270 |
| 2019-05-27 | $5.91 | $6.26 | $5.84 | $6.23 | $6.20 | 14,459,440 |
| 2019-05-24 | $6.01 | $6.15 | $5.66 | $5.90 | $5.87 | 16,419,920 |
| 2019-05-23 | $6.20 | $6.33 | $6.02 | $6.03 | $6.00 | 12,001,940 |
| 2019-05-22 | $6.11 | $6.34 | $6.10 | $6.22 | $6.19 | 18,584,720 |
| 2019-05-21 | $6.45 | $6.45 | $6.12 | $6.26 | $6.23 | 44,625,080 |
| 2019-05-20 | $6.75 | $7.08 | $6.71 | $6.80 | $6.76 | 46,852,280 |
| 2019-05-17 | $6.96 | $7.15 | $6.37 | $6.44 | $6.41 | 12,912,570 |
| 2019-05-16 | $6.94 | $7.06 | $6.79 | $6.93 | $6.89 | 13,057,080 |
| 2019-05-15 | $6.75 | $7.05 | $6.73 | $6.93 | $6.89 | 11,548,450 |
| 2019-05-14 | $6.79 | $6.91 | $6.64 | $6.70 | $6.67 | 9,045,930 |
| 2019-05-13 | $6.75 | $6.91 | $6.67 | $6.74 | $6.70 | 11,101,510 |
| 2019-05-10 | $6.45 | $6.93 | $6.33 | $6.92 | $6.88 | 20,416,610 |
| 2019-05-09 | $6.58 | $6.66 | $6.30 | $6.30 | $6.27 | 16,046,740 |
| 2019-05-08 | $6.51 | $6.92 | $6.36 | $6.61 | $6.58 | 13,698,520 |
| 2019-05-07 | $6.73 | $7.08 | $6.35 | $6.60 | $6.57 | 20,237,240 |
| 2019-05-06 | $7.45 | $7.45 | $7.05 | $7.05 | $7.01 | 15,327,680 |
| 2019-05-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.79 | 0 |
| 2019-05-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.79 | 0 |
| 2019-05-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.79 | 0 |
| 2019-04-30 | $7.71 | $7.98 | $7.50 | $7.83 | $7.79 | 9,179,940 |
| 2019-04-29 | $7.75 | $8.05 | $7.40 | $7.59 | $7.55 | 15,042,030 |
| 2019-04-26 | $8.16 | $8.16 | $7.42 | $7.62 | $7.58 | 22,803,450 |
| 2019-04-25 | $8.55 | $8.68 | $8.06 | $8.24 | $8.20 | 18,092,800 |
| 2019-04-24 | $8.05 | $8.55 | $7.94 | $8.50 | $8.46 | 18,948,550 |
| 2019-04-23 | $7.96 | $8.10 | $7.75 | $8.02 | $7.98 | 15,039,730 |
| 2019-04-22 | $8.22 | $8.48 | $7.91 | $8.02 | $7.98 | 20,686,390 |
| 2019-04-19 | $7.63 | $8.34 | $7.56 | $8.18 | $8.14 | 33,925,930 |
| 2019-04-18 | $7.68 | $7.85 | $7.50 | $7.69 | $7.65 | 28,933,190 |
| 2019-04-17 | $7.29 | $8.03 | $7.21 | $7.91 | $7.87 | 42,750,240 |
| 2019-04-16 | $7.13 | $7.35 | $7.00 | $7.30 | $7.26 | 8,829,580 |
| 2019-04-15 | $7.21 | $7.32 | $7.14 | $7.16 | $7.12 | 8,170,380 |
| 2019-04-12 | $7.20 | $7.36 | $7.03 | $7.09 | $7.05 | 10,912,570 |
| 2019-04-11 | $7.28 | $7.40 | $7.12 | $7.20 | $7.16 | 13,135,770 |
| 2019-04-10 | $7.33 | $7.45 | $7.11 | $7.18 | $7.14 | 15,611,100 |
| 2019-04-09 | $7.22 | $7.46 | $7.12 | $7.39 | $7.35 | 18,129,890 |
| 2019-04-08 | $7.70 | $7.77 | $7.15 | $7.28 | $7.24 | 32,017,540 |
| 2019-04-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 0 |
| 2019-04-04 | $7.80 | $8.10 | $7.60 | $7.70 | $7.66 | 28,715,800 |
| 2019-04-03 | $7.26 | $7.95 | $7.20 | $7.80 | $7.76 | 41,006,960 |
| 2019-04-02 | $7.23 | $7.59 | $7.20 | $7.30 | $7.26 | 43,231,580 |
| 2019-04-01 | $6.98 | $7.40 | $6.89 | $7.25 | $7.21 | 51,542,140 |
| 2019-03-29 | $6.69 | $7.03 | $6.69 | $6.89 | $6.85 | 33,162,500 |
| 2019-03-28 | $7.11 | $7.31 | $6.71 | $6.83 | $6.79 | 58,718,800 |
| 2019-03-27 | $7.25 | $7.60 | $6.98 | $7.31 | $7.27 | 82,733,090 |
| 2019-03-26 | $8.18 | $8.18 | $6.97 | $7.05 | $7.01 | 95,598,190 |
| 2019-03-25 | $7.74 | $7.74 | $7.74 | $7.74 | $7.70 | 4,394,930 |
| 2019-03-22 | $7.04 | $7.04 | $7.04 | $7.04 | $7.00 | 13,573,700 |
| 2019-03-21 | $6.04 | $6.48 | $6.01 | $6.40 | $6.37 | 35,890,490 |
| 2019-03-20 | $6.00 | $6.15 | $5.74 | $6.10 | $6.07 | 19,905,920 |
| 2019-03-19 | $6.11 | $6.19 | $5.97 | $6.03 | $6.00 | 13,434,560 |
| 2019-03-18 | $6.02 | $6.25 | $5.93 | $6.14 | $6.11 | 17,663,090 |
| 2019-03-15 | $5.90 | $6.15 | $5.80 | $6.01 | $5.98 | 21,956,500 |
| 2019-03-14 | $6.10 | $6.14 | $5.60 | $5.86 | $5.83 | 18,685,430 |
| 2019-03-13 | $6.29 | $6.36 | $6.10 | $6.14 | $6.11 | 20,723,020 |
| 2019-03-12 | $6.33 | $6.52 | $6.11 | $6.29 | $6.26 | 38,333,420 |
| 2019-03-11 | $5.96 | $6.35 | $5.95 | $6.19 | $6.16 | 40,035,700 |
| 2019-03-08 | $5.71 | $6.23 | $5.61 | $5.82 | $5.79 | 49,007,860 |
| 2019-03-07 | $5.63 | $6.15 | $5.59 | $5.90 | $5.87 | 43,757,720 |
| 2019-03-06 | $5.79 | $5.83 | $5.51 | $5.66 | $5.63 | 33,673,890 |
| 2019-03-05 | $5.39 | $5.73 | $5.39 | $5.70 | $5.67 | 31,280,440 |
| 2019-03-04 | $5.33 | $5.54 | $5.33 | $5.39 | $5.36 | 27,467,760 |
| 2019-03-01 | $5.35 | $5.39 | $5.23 | $5.31 | $5.28 | 19,758,460 |
| 2019-02-28 | $5.39 | $5.49 | $5.29 | $5.39 | $5.36 | 21,275,240 |
| 2019-02-27 | $5.49 | $5.59 | $5.33 | $5.39 | $5.36 | 26,618,950 |
| 2019-02-26 | $5.63 | $5.74 | $5.41 | $5.52 | $5.49 | 44,649,130 |
| 2019-02-25 | $5.40 | $5.84 | $5.37 | $5.71 | $5.68 | 73,823,140 |
| 2019-02-22 | $5.25 | $5.51 | $5.06 | $5.51 | $5.48 | 63,892,020 |
| 2019-02-21 | $4.94 | $5.28 | $4.89 | $5.01 | $4.98 | 31,692,060 |
| 2019-02-20 | $5.02 | $5.09 | $4.88 | $4.95 | $4.92 | 25,040,220 |
| 2019-02-19 | $5.05 | $5.37 | $4.95 | $5.02 | $4.99 | 58,570,520 |
| 2019-02-18 | $4.60 | $4.94 | $4.59 | $4.88 | $4.85 | 32,667,520 |
| 2019-02-15 | $4.55 | $4.72 | $4.53 | $4.62 | $4.60 | 17,981,160 |
| 2019-02-14 | $4.65 | $4.65 | $4.53 | $4.56 | $4.54 | 10,903,450 |
| 2019-02-13 | $4.48 | $4.74 | $4.45 | $4.60 | $4.58 | 20,730,730 |
| 2019-02-12 | $4.32 | $4.49 | $4.29 | $4.45 | $4.43 | 10,753,490 |
| 2019-02-11 | $4.18 | $4.33 | $4.18 | $4.31 | $4.29 | 10,599,120 |
| 2019-02-08 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 0 |
| 2019-02-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 0 |
| 2019-02-06 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 0 |
| 2019-02-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 0 |
| 2019-02-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 0 |
| 2019-02-01 | $4.16 | $4.23 | $4.12 | $4.18 | $4.16 | 7,151,170 |
| 2019-01-31 | $4.21 | $4.34 | $4.09 | $4.11 | $4.09 | 10,692,660 |
| 2019-01-30 | $4.33 | $4.41 | $4.28 | $4.30 | $4.28 | 5,036,070 |
| 2019-01-29 | $4.39 | $4.42 | $4.10 | $4.42 | $4.40 | 9,453,660 |
| 2019-01-28 | $4.69 | $4.71 | $4.25 | $4.45 | $4.43 | 17,803,590 |
| 2019-01-25 | $4.65 | $4.80 | $4.62 | $4.69 | $4.67 | 11,562,080 |
| 2019-01-24 | $4.62 | $4.69 | $4.59 | $4.66 | $4.64 | 6,464,030 |
| 2019-01-23 | $4.66 | $4.71 | $4.60 | $4.62 | $4.60 | 5,458,690 |
| 2019-01-22 | $4.69 | $4.72 | $4.62 | $4.68 | $4.66 | 6,327,640 |
| 2019-01-21 | $4.70 | $4.74 | $4.59 | $4.68 | $4.66 | 10,846,340 |
| 2019-01-18 | $4.72 | $4.76 | $4.61 | $4.68 | $4.66 | 10,261,390 |
| 2019-01-17 | $4.88 | $4.89 | $4.72 | $4.72 | $4.70 | 7,044,500 |
| 2019-01-16 | $5.03 | $5.06 | $4.86 | $4.88 | $4.85 | 11,082,690 |
| 2019-01-15 | $5.01 | $5.03 | $4.92 | $5.02 | $4.99 | 10,342,840 |
| 2019-01-14 | $5.23 | $5.23 | $4.94 | $5.00 | $4.97 | 13,894,430 |
| 2019-01-11 | $5.10 | $5.31 | $5.03 | $5.28 | $5.25 | 18,662,220 |
| 2019-01-10 | $4.86 | $5.25 | $4.84 | $5.16 | $5.13 | 20,517,770 |
| 2019-01-09 | $4.73 | $4.91 | $4.71 | $4.85 | $4.82 | 8,595,980 |
| 2019-01-08 | $4.68 | $4.73 | $4.68 | $4.72 | $4.70 | 3,709,160 |
| 2019-01-07 | $4.71 | $4.76 | $4.67 | $4.73 | $4.71 | 6,826,930 |
| 2019-01-04 | $4.54 | $4.71 | $4.51 | $4.67 | $4.65 | 5,810,730 |
| 2019-01-03 | $4.60 | $4.70 | $4.59 | $4.60 | $4.58 | 3,633,840 |
| 2019-01-02 | $4.62 | $4.64 | $4.50 | $4.62 | $4.60 | 4,069,770 |
| 2019-01-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.60 | 0 |
| 2018-12-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.60 | 0 |
| 2018-12-28 | $4.72 | $4.76 | $4.50 | $4.62 | $4.60 | 8,773,640 |
| 2018-12-27 | $4.88 | $4.90 | $4.71 | $4.76 | $4.74 | 4,201,800 |
| 2018-12-26 | $4.88 | $4.88 | $4.88 | $4.88 | $4.85 | 0 |
| 2018-12-25 | $4.88 | $4.88 | $4.88 | $4.88 | $4.85 | 0 |
| 2018-12-24 | $4.82 | $4.89 | $4.75 | $4.88 | $4.85 | 7,474,940 |
| 2018-12-21 | $4.81 | $4.85 | $4.75 | $4.80 | $4.77 | 2,512,250 |
| 2018-12-20 | $4.80 | $4.88 | $4.75 | $4.84 | $4.81 | 3,604,700 |
| 2018-12-19 | $4.93 | $4.93 | $4.70 | $4.89 | $4.86 | 5,589,210 |
| 2018-12-18 | $4.86 | $4.91 | $4.79 | $4.91 | $4.88 | 5,060,290 |
| 2018-12-17 | $4.89 | $4.94 | $4.78 | $4.90 | $4.87 | 4,191,460 |
| 2018-12-14 | $5.00 | $5.00 | $4.89 | $4.93 | $4.90 | 6,982,000 |
| 2018-12-13 | $5.02 | $5.09 | $4.91 | $5.01 | $4.98 | 10,655,580 |
| 2018-12-12 | $5.02 | $5.10 | $4.90 | $5.05 | $5.02 | 9,597,000 |
| 2018-12-11 | $4.90 | $4.99 | $4.87 | $4.95 | $4.92 | 5,875,760 |
| 2018-12-10 | $4.90 | $4.93 | $4.79 | $4.87 | $4.84 | 6,854,090 |
| 2018-12-07 | $4.91 | $4.96 | $4.86 | $4.92 | $4.89 | 5,406,650 |
| 2018-12-06 | $5.07 | $5.07 | $4.84 | $4.89 | $4.86 | 9,793,320 |
| 2018-12-05 | $5.10 | $5.15 | $5.06 | $5.09 | $5.06 | 6,506,350 |
| 2018-12-04 | $5.24 | $5.28 | $5.12 | $5.20 | $5.17 | 6,455,140 |
| 2018-12-03 | $5.09 | $5.31 | $5.00 | $5.18 | $5.15 | 20,186,370 |
| 2018-11-30 | $4.88 | $4.94 | $4.72 | $4.88 | $4.85 | 8,552,440 |
| 2018-11-29 | $5.14 | $5.21 | $4.84 | $4.95 | $4.92 | 17,822,890 |
| 2018-11-28 | $5.23 | $5.25 | $5.02 | $5.13 | $5.10 | 14,041,300 |
| 2018-11-27 | $5.18 | $5.25 | $5.07 | $5.25 | $5.22 | 11,803,040 |
| 2018-11-26 | $5.15 | $5.28 | $5.08 | $5.15 | $5.12 | 9,054,110 |
| 2018-11-23 | $5.58 | $5.64 | $5.18 | $5.19 | $5.16 | 12,085,810 |
| 2018-11-22 | $5.54 | $5.76 | $5.47 | $5.64 | $5.61 | 11,509,030 |
| 2018-11-21 | $5.57 | $5.61 | $5.35 | $5.47 | $5.44 | 10,363,900 |
| 2018-11-20 | $5.75 | $5.86 | $5.60 | $5.61 | $5.58 | 6,214,960 |
| 2018-11-19 | $5.73 | $5.88 | $5.72 | $5.78 | $5.75 | 5,614,450 |
| 2018-11-16 | $5.64 | $5.89 | $5.64 | $5.78 | $5.75 | 8,190,830 |
| 2018-11-15 | $5.60 | $5.68 | $5.55 | $5.64 | $5.61 | 6,366,980 |
| 2018-11-14 | $5.71 | $5.74 | $5.56 | $5.61 | $5.58 | 7,042,560 |
| 2018-11-13 | $5.46 | $5.72 | $5.43 | $5.68 | $5.65 | 7,147,920 |
| 2018-11-12 | $5.35 | $5.59 | $5.34 | $5.50 | $5.47 | 8,052,860 |
| 2018-11-09 | $5.38 | $5.43 | $5.27 | $5.35 | $5.32 | 5,850,020 |
| 2018-11-08 | $5.47 | $5.50 | $5.38 | $5.40 | $5.37 | 4,457,950 |
| 2018-11-07 | $5.44 | $5.46 | $5.35 | $5.40 | $5.37 | 5,376,400 |
| 2018-11-06 | $5.41 | $5.50 | $5.27 | $5.44 | $5.41 | 6,089,420 |
| 2018-11-05 | $5.36 | $5.46 | $5.26 | $5.41 | $5.38 | 9,365,240 |
| 2018-11-02 | $5.12 | $5.46 | $5.12 | $5.36 | $5.33 | 12,135,640 |
| 2018-11-01 | $5.11 | $5.22 | $5.07 | $5.09 | $5.06 | 7,227,070 |
| 2018-10-31 | $4.91 | $5.25 | $4.83 | $5.08 | $5.05 | 12,545,370 |
| 2018-10-30 | $4.82 | $4.97 | $4.72 | $4.88 | $4.85 | 8,857,520 |
| 2018-10-29 | $4.84 | $4.86 | $4.72 | $4.84 | $4.81 | 4,726,410 |
| 2018-10-26 | $4.94 | $4.96 | $4.73 | $4.84 | $4.81 | 7,016,240 |
| 2018-10-25 | $4.70 | $4.87 | $4.64 | $4.85 | $4.82 | 8,684,180 |
| 2018-10-24 | $4.85 | $4.94 | $4.80 | $4.85 | $4.82 | 9,237,020 |
| 2018-10-23 | $4.92 | $5.15 | $4.81 | $4.88 | $4.85 | 12,836,480 |
| 2018-10-22 | $4.73 | $5.01 | $4.72 | $4.89 | $4.86 | 13,982,240 |
| 2018-10-19 | $4.53 | $4.72 | $4.48 | $4.69 | $4.67 | 10,562,240 |
| 2018-10-18 | $4.65 | $4.75 | $4.45 | $4.56 | $4.54 | 10,681,300 |
| 2018-10-17 | $4.72 | $4.99 | $4.56 | $4.70 | $4.68 | 15,670,420 |
| 2018-10-16 | $4.79 | $4.95 | $4.63 | $4.69 | $4.67 | 19,549,670 |
| 2018-10-15 | $4.59 | $4.99 | $4.54 | $4.92 | $4.89 | 28,071,110 |
| 2018-10-12 | $4.93 | $5.04 | $4.54 | $4.54 | $4.52 | 26,291,980 |
| 2018-10-11 | $5.38 | $5.48 | $5.04 | $5.04 | $5.01 | 13,454,010 |
| 2018-10-10 | $5.64 | $5.70 | $5.49 | $5.60 | $5.57 | 7,210,630 |
| 2018-10-09 | $5.75 | $5.76 | $5.52 | $5.66 | $5.63 | 6,904,570 |
| 2018-10-08 | $5.70 | $5.86 | $5.51 | $5.80 | $5.77 | 10,679,540 |
| 2018-10-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2018-10-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2018-10-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2018-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2018-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.82 | 0 |
| 2018-09-28 | $5.81 | $5.85 | $5.63 | $5.85 | $5.82 | 8,717,530 |
| 2018-09-27 | $6.04 | $6.05 | $5.71 | $5.73 | $5.70 | 10,444,730 |
| 2018-09-26 | $5.99 | $6.11 | $5.95 | $6.04 | $6.01 | 9,464,480 |
| 2018-09-25 | $6.20 | $6.20 | $5.86 | $5.95 | $5.92 | 11,101,730 |
| 2018-09-24 | $6.18 | $6.18 | $6.18 | $6.18 | $6.15 | 0 |
| 2018-09-21 | $6.14 | $6.27 | $6.06 | $6.18 | $6.15 | 6,908,530 |
| 2018-09-20 | $6.22 | $6.28 | $5.97 | $6.10 | $6.07 | 8,604,340 |
| 2018-09-19 | $6.18 | $6.38 | $6.11 | $6.16 | $6.13 | 14,061,280 |
| 2018-09-18 | $6.53 | $6.55 | $6.05 | $6.10 | $6.07 | 10,764,490 |
| 2018-09-17 | $5.80 | $6.33 | $5.80 | $6.10 | $6.07 | 14,406,560 |
| 2018-09-14 | $6.97 | $7.05 | $6.23 | $6.23 | $6.20 | 13,301,010 |
| 2018-09-13 | $6.92 | $7.04 | $6.75 | $6.92 | $6.88 | 7,341,910 |
| 2018-09-12 | $7.00 | $7.05 | $6.79 | $6.88 | $6.84 | 8,792,220 |
| 2018-09-11 | $7.13 | $7.29 | $6.90 | $7.03 | $6.99 | 11,506,530 |
| 2018-09-10 | $7.16 | $7.35 | $7.00 | $7.19 | $7.15 | 13,760,740 |
| 2018-09-07 | $7.14 | $7.43 | $7.10 | $7.24 | $7.20 | 14,028,290 |
| 2018-09-06 | $6.85 | $7.42 | $6.73 | $7.21 | $7.17 | 19,372,600 |
| 2018-09-05 | $6.78 | $7.05 | $6.75 | $6.86 | $6.82 | 10,305,780 |
| 2018-09-04 | $6.59 | $7.03 | $6.54 | $6.85 | $6.81 | 13,626,740 |
| 2018-09-03 | $6.57 | $6.67 | $6.42 | $6.57 | $6.54 | 8,424,350 |
| 2018-08-31 | $6.70 | $6.74 | $6.53 | $6.54 | $6.51 | 11,017,770 |
| 2018-08-30 | $6.77 | $6.99 | $6.47 | $6.53 | $6.50 | 15,963,180 |
| 2018-08-29 | $6.91 | $6.98 | $6.68 | $6.80 | $6.76 | 14,853,170 |
| 2018-08-28 | $6.78 | $7.05 | $6.69 | $6.72 | $6.68 | 25,332,320 |
| 2018-08-27 | $6.05 | $6.60 | $6.05 | $6.60 | $6.57 | 17,240,940 |
| 2018-08-24 | $5.90 | $6.07 | $5.84 | $6.00 | $5.97 | 7,586,710 |
| 2018-08-23 | $5.88 | $5.96 | $5.82 | $5.90 | $5.87 | 5,453,700 |
| 2018-08-22 | $5.95 | $5.97 | $5.73 | $5.83 | $5.80 | 6,376,420 |
| 2018-08-21 | $5.95 | $6.01 | $5.89 | $5.95 | $5.92 | 7,503,740 |
| 2018-08-20 | $5.86 | $5.98 | $5.61 | $5.93 | $5.90 | 9,816,240 |
| 2018-08-17 | $6.00 | $6.13 | $5.80 | $5.86 | $5.83 | 9,698,150 |
| 2018-08-16 | $5.95 | $6.17 | $5.86 | $5.99 | $5.96 | 9,833,480 |
| 2018-08-15 | $5.91 | $6.25 | $5.89 | $6.04 | $6.01 | 16,672,310 |
| 2018-08-14 | $5.91 | $5.97 | $5.81 | $5.95 | $5.92 | 8,774,960 |
| 2018-08-13 | $5.55 | $6.07 | $5.51 | $5.98 | $5.95 | 19,347,400 |
| 2018-08-10 | $5.21 | $5.76 | $5.20 | $5.74 | $5.71 | 17,823,450 |
| 2018-08-09 | $5.18 | $5.35 | $5.15 | $5.24 | $5.21 | 12,523,440 |
| 2018-08-08 | $5.28 | $5.33 | $5.08 | $5.11 | $5.08 | 6,855,830 |
| 2018-08-07 | $5.20 | $5.31 | $5.10 | $5.29 | $5.26 | 8,802,050 |
| 2018-08-06 | $5.29 | $5.32 | $5.08 | $5.19 | $5.16 | 6,044,170 |
| 2018-08-03 | $5.40 | $5.44 | $5.18 | $5.27 | $5.24 | 6,840,080 |
| 2018-08-02 | $5.69 | $5.69 | $5.20 | $5.44 | $5.41 | 8,455,960 |
| 2018-08-01 | $5.81 | $5.86 | $5.68 | $5.70 | $5.67 | 4,605,900 |
| 2018-07-31 | $5.80 | $5.86 | $5.75 | $5.80 | $5.77 | 3,685,250 |
| 2018-07-30 | $5.98 | $6.02 | $5.72 | $5.83 | $5.80 | 11,849,790 |
| 2018-07-27 | $6.08 | $6.14 | $5.96 | $6.05 | $6.02 | 9,139,810 |
| 2018-07-26 | $6.00 | $6.12 | $5.95 | $6.11 | $6.08 | 9,440,250 |
| 2018-07-25 | $6.02 | $6.12 | $5.94 | $6.00 | $5.97 | 7,291,070 |
| 2018-07-24 | $5.95 | $6.07 | $5.90 | $6.02 | $5.99 | 8,903,650 |
| 2018-07-23 | $5.97 | $6.03 | $5.80 | $5.95 | $5.92 | 6,885,030 |
| 2018-07-20 | $5.97 | $6.04 | $5.85 | $5.95 | $5.92 | 8,833,110 |
| 2018-07-19 | $6.04 | $6.10 | $5.96 | $6.01 | $5.98 | 4,536,690 |
| 2018-07-18 | $6.12 | $6.19 | $6.05 | $6.08 | $6.05 | 4,702,030 |
| 2018-07-17 | $6.10 | $6.13 | $6.02 | $6.12 | $6.09 | 4,460,950 |
| 2018-07-16 | $6.13 | $6.13 | $6.00 | $6.09 | $6.06 | 7,597,760 |
| 2018-07-13 | $6.29 | $6.29 | $6.01 | $6.05 | $6.02 | 8,933,660 |
| 2018-07-12 | $5.95 | $6.27 | $5.95 | $6.23 | $6.20 | 7,267,730 |
| 2018-07-11 | $6.01 | $6.12 | $5.86 | $5.99 | $5.96 | 6,311,430 |
| 2018-07-10 | $6.18 | $6.22 | $6.07 | $6.15 | $6.12 | 7,299,330 |
| 2018-07-09 | $6.17 | $6.24 | $6.11 | $6.20 | $6.17 | 6,486,940 |
| 2018-07-06 | $6.15 | $6.29 | $6.02 | $6.13 | $6.10 | 8,709,630 |
| 2018-07-05 | $6.25 | $6.33 | $6.15 | $6.20 | $6.17 | 6,951,730 |
| 2018-07-04 | $6.13 | $6.33 | $6.12 | $6.31 | $6.28 | 7,774,750 |
| 2018-07-03 | $6.14 | $6.20 | $5.99 | $6.16 | $6.13 | 9,351,970 |
| 2018-07-02 | $6.15 | $6.33 | $5.92 | $6.09 | $6.06 | 10,722,390 |
| 2018-06-29 | $6.00 | $6.16 | $5.94 | $6.12 | $6.09 | 5,223,200 |
| 2018-06-28 | $5.96 | $6.07 | $5.91 | $5.94 | $5.91 | 3,577,720 |
| 2018-06-27 | $6.00 | $6.14 | $5.95 | $6.00 | $5.97 | 6,350,350 |
| 2018-06-26 | $5.78 | $6.06 | $5.65 | $5.96 | $5.93 | 6,839,960 |
| 2018-06-25 | $6.01 | $6.08 | $5.79 | $5.87 | $5.84 | 9,753,880 |
| 2018-06-22 | $5.54 | $5.98 | $5.54 | $5.89 | $5.86 | 9,483,420 |
| 2018-06-21 | $5.80 | $5.86 | $5.40 | $5.49 | $5.46 | 8,027,070 |
| 2018-06-20 | $5.58 | $5.85 | $5.53 | $5.81 | $5.78 | 8,649,620 |
| 2018-06-19 | $6.08 | $6.15 | $5.58 | $5.58 | $5.55 | 10,856,310 |
| 2018-06-18 | $6.20 | $6.20 | $6.20 | $6.20 | $6.17 | 0 |
| 2018-06-15 | $6.83 | $6.84 | $6.16 | $6.20 | $6.17 | 14,137,310 |
| 2018-06-14 | $6.76 | $6.89 | $6.74 | $6.84 | $6.80 | 2,548,700 |
| 2018-06-13 | $6.88 | $7.00 | $6.80 | $6.80 | $6.76 | 4,493,210 |
| 2018-06-12 | $6.86 | $7.20 | $6.66 | $7.00 | $6.96 | 9,330,840 |
| 2018-06-11 | $7.02 | $7.12 | $6.73 | $6.83 | $6.79 | 7,383,170 |
| 2018-06-08 | $7.39 | $7.39 | $6.91 | $7.08 | $7.04 | 15,332,230 |
| 2018-06-07 | $6.89 | $7.51 | $6.87 | $7.45 | $7.41 | 17,678,480 |
| 2018-06-06 | $7.20 | $7.23 | $6.74 | $6.83 | $6.79 | 10,395,130 |
| 2018-06-05 | $6.93 | $7.19 | $6.93 | $7.13 | $7.09 | 6,264,510 |
| 2018-06-04 | $7.15 | $7.22 | $6.70 | $6.98 | $6.94 | 7,384,170 |
| 2018-06-01 | $7.50 | $7.50 | $7.09 | $7.12 | $7.08 | 8,646,050 |
| 2018-05-31 | $7.54 | $7.64 | $7.33 | $7.59 | $7.55 | 6,002,800 |
| 2018-05-30 | $8.00 | $8.00 | $7.50 | $7.51 | $7.47 | 14,542,610 |
| 2018-05-29 | $8.06 | $8.20 | $7.95 | $8.05 | $8.01 | 4,807,000 |
| 2018-05-28 | $8.53 | $8.53 | $7.78 | $7.99 | $7.95 | 10,323,670 |
| 2018-05-25 | $8.54 | $8.77 | $8.41 | $8.54 | $8.50 | 6,187,230 |
| 2018-05-24 | $8.81 | $8.93 | $8.36 | $8.55 | $8.51 | 14,001,990 |
| 2018-05-23 | $8.75 | $8.98 | $8.61 | $8.88 | $8.83 | 10,569,070 |
| 2018-05-22 | $8.90 | $8.90 | $8.58 | $8.81 | $8.76 | 13,235,590 |
| 2018-05-21 | $8.99 | $9.06 | $8.69 | $8.84 | $8.79 | 9,725,880 |
| 2018-05-18 | $9.30 | $9.45 | $8.77 | $8.85 | $8.80 | 15,153,670 |
| 2018-05-17 | $8.95 | $9.65 | $8.95 | $9.12 | $9.07 | 25,086,270 |
| 2018-05-16 | $9.05 | $9.28 | $8.79 | $8.86 | $8.81 | 18,797,570 |
| 2018-05-15 | $8.54 | $9.43 | $8.50 | $9.15 | $9.10 | 26,043,960 |
| 2018-05-14 | $17.84 | $17.91 | $16.88 | $17.20 | $8.52 | 8,396,890 |
| 2018-05-11 | $17.99 | $18.13 | $17.62 | $17.72 | $8.78 | 3,541,830 |
| 2018-05-10 | $17.90 | $18.08 | $17.56 | $18.00 | $8.92 | 6,779,160 |
| 2018-05-09 | $17.48 | $18.10 | $17.48 | $17.94 | $8.89 | 6,046,940 |
| 2018-05-08 | $17.12 | $17.45 | $16.90 | $17.27 | $8.56 | 2,506,180 |
| 2018-05-07 | $16.39 | $17.25 | $16.33 | $17.10 | $8.47 | 4,157,590 |
| 2018-05-04 | $16.23 | $16.56 | $16.09 | $16.38 | $8.12 | 2,503,620 |
| 2018-05-03 | $16.18 | $16.47 | $15.65 | $16.40 | $8.13 | 3,934,010 |
| 2018-05-02 | $16.42 | $16.70 | $16.05 | $16.40 | $8.13 | 2,645,290 |
| 2018-05-01 | $16.50 | $16.50 | $16.50 | $16.50 | $8.18 | 0 |
| 2018-04-30 | $16.50 | $16.50 | $16.50 | $16.50 | $8.18 | 0 |
| 2018-04-27 | $17.25 | $17.50 | $16.11 | $16.50 | $8.18 | 7,530,180 |
| 2018-04-26 | $17.84 | $18.18 | $17.20 | $17.30 | $8.57 | 4,698,380 |
| 2018-04-25 | $17.72 | $18.18 | $17.54 | $18.04 | $8.94 | 6,232,370 |
| 2018-04-24 | $17.37 | $17.66 | $17.02 | $17.61 | $8.73 | 3,706,840 |
| 2018-04-23 | $17.08 | $17.54 | $16.87 | $17.20 | $8.52 | 4,873,390 |
| 2018-04-20 | $17.65 | $17.89 | $16.80 | $16.97 | $8.41 | 5,273,460 |
| 2018-04-19 | $18.12 | $18.30 | $17.74 | $17.83 | $8.83 | 4,435,160 |
| 2018-04-18 | $17.65 | $18.28 | $17.53 | $18.12 | $8.98 | 6,372,890 |
| 2018-04-17 | $17.88 | $18.09 | $17.30 | $17.56 | $8.70 | 3,619,870 |
| 2018-04-16 | $17.93 | $18.24 | $17.65 | $17.85 | $8.84 | 2,813,490 |
| 2018-04-13 | $17.95 | $18.19 | $17.76 | $17.95 | $8.89 | 3,152,310 |
| 2018-04-12 | $17.80 | $18.10 | $17.62 | $17.77 | $8.80 | 3,171,780 |
| 2018-04-11 | $17.79 | $18.05 | $17.53 | $17.86 | $8.85 | 3,776,100 |
| 2018-04-10 | $17.16 | $17.85 | $17.11 | $17.68 | $8.76 | 6,182,680 |
| 2018-04-09 | $16.55 | $17.47 | $16.51 | $17.46 | $8.65 | 5,216,750 |
| 2018-04-06 | $16.77 | $16.77 | $16.77 | $16.77 | $8.31 | 0 |
| 2018-04-05 | $16.77 | $16.77 | $16.77 | $16.77 | $8.31 | 0 |
| 2018-04-04 | $16.63 | $17.29 | $16.63 | $16.77 | $8.31 | 4,706,930 |
| 2018-04-03 | $16.58 | $16.96 | $16.43 | $16.63 | $8.24 | 3,365,270 |
| 2018-04-02 | $16.54 | $17.20 | $16.31 | $16.92 | $8.38 | 4,515,250 |
| 2018-03-30 | $16.10 | $16.56 | $16.04 | $16.51 | $8.18 | 3,042,260 |
| 2018-03-29 | $15.95 | $16.20 | $15.73 | $16.03 | $7.94 | 2,355,930 |
| 2018-03-28 | $15.95 | $16.13 | $15.82 | $15.86 | $7.86 | 2,346,060 |
| 2018-03-27 | $15.86 | $16.26 | $15.86 | $16.17 | $8.01 | 3,912,890 |
| 2018-03-26 | $15.20 | $15.67 | $15.00 | $15.67 | $7.76 | 2,887,340 |
| 2018-03-23 | $16.30 | $16.69 | $15.26 | $15.44 | $7.65 | 4,866,000 |
| 2018-03-22 | $17.25 | $17.65 | $16.85 | $16.96 | $8.40 | 4,661,170 |
| 2018-03-21 | $17.40 | $18.00 | $17.31 | $17.40 | $8.62 | 4,660,140 |
| 2018-03-20 | $17.30 | $17.56 | $16.86 | $17.49 | $8.67 | 4,317,240 |
| 2018-03-19 | $17.44 | $17.64 | $17.24 | $17.44 | $8.64 | 3,652,090 |
| 2018-03-16 | $17.69 | $17.80 | $17.20 | $17.39 | $8.62 | 3,225,950 |
| 2018-03-15 | $17.96 | $18.11 | $17.30 | $17.69 | $8.77 | 5,081,650 |
| 2018-03-14 | $18.48 | $18.65 | $18.00 | $18.01 | $8.92 | 4,532,440 |
| 2018-03-13 | $18.47 | $18.79 | $18.18 | $18.79 | $9.31 | 6,773,780 |
| 2018-03-12 | $17.85 | $18.80 | $17.85 | $18.47 | $9.15 | 9,512,390 |
| 2018-03-09 | $17.32 | $17.95 | $17.31 | $17.79 | $8.81 | 5,989,790 |
| 2018-03-08 | $17.45 | $17.68 | $17.03 | $17.28 | $8.56 | 2,949,300 |
| 2018-03-07 | $17.49 | $17.97 | $17.36 | $17.43 | $8.64 | 2,862,470 |
| 2018-03-06 | $17.37 | $17.63 | $17.26 | $17.48 | $8.66 | 2,338,960 |
| 2018-03-05 | $17.31 | $17.76 | $17.18 | $17.33 | $8.59 | 3,471,080 |
| 2018-03-02 | $16.64 | $17.75 | $16.64 | $17.31 | $8.58 | 5,787,090 |
| 2018-03-01 | $16.29 | $16.92 | $16.21 | $16.90 | $8.37 | 2,468,110 |
| 2018-02-28 | $16.21 | $16.68 | $16.08 | $16.46 | $8.16 | 2,024,780 |
| 2018-02-27 | $16.17 | $16.83 | $16.17 | $16.34 | $8.10 | 2,812,230 |
| 2018-02-26 | $16.22 | $16.32 | $15.72 | $16.17 | $8.01 | 3,114,060 |
| 2018-02-23 | $15.68 | $16.06 | $15.52 | $16.02 | $7.94 | 2,214,550 |
| 2018-02-22 | $15.89 | $15.89 | $15.49 | $15.61 | $7.73 | 1,658,700 |
| 2018-02-21 | $15.47 | $15.47 | $15.47 | $15.47 | $7.67 | 0 |
| 2018-02-20 | $15.47 | $15.47 | $15.47 | $15.47 | $7.67 | 0 |
| 2018-02-19 | $15.47 | $15.47 | $15.47 | $15.47 | $7.67 | 0 |
| 2018-02-16 | $15.47 | $15.47 | $15.47 | $15.47 | $7.67 | 0 |
| 2018-02-15 | $15.47 | $15.47 | $15.47 | $15.47 | $7.67 | 0 |
| 2018-02-14 | $15.87 | $15.87 | $14.98 | $15.47 | $7.67 | 2,440,460 |
| 2018-02-13 | $16.26 | $16.34 | $15.62 | $15.81 | $7.83 | 2,007,800 |
| 2018-02-12 | $15.92 | $16.46 | $15.79 | $16.28 | $8.07 | 2,159,890 |
| 2018-02-09 | $16.90 | $16.90 | $15.35 | $15.80 | $7.83 | 4,931,490 |
| 2018-02-08 | $15.93 | $17.02 | $15.90 | $16.90 | $8.37 | 2,597,530 |
| 2018-02-07 | $16.01 | $16.21 | $15.38 | $15.93 | $7.89 | 2,315,680 |
| 2018-02-06 | $16.25 | $16.27 | $15.38 | $15.87 | $7.86 | 2,147,480 |
| 2018-02-05 | $16.29 | $16.75 | $15.81 | $16.29 | $8.07 | 727,070 |
| 2018-02-02 | $15.81 | $16.61 | $15.56 | $16.22 | $8.04 | 1,769,100 |
| 2018-02-01 | $17.15 | $17.26 | $15.54 | $16.20 | $8.03 | 9,044,670 |
| 2018-01-31 | $17.23 | $17.43 | $16.88 | $17.27 | $8.56 | 1,114,880 |
| 2018-01-30 | $17.46 | $17.65 | $17.08 | $17.33 | $8.59 | 1,346,820 |
| 2018-01-29 | $17.85 | $18.02 | $17.00 | $17.41 | $8.63 | 3,307,190 |
| 2018-01-26 | $18.27 | $18.35 | $17.85 | $17.93 | $8.88 | 2,764,260 |
| 2018-01-25 | $18.23 | $18.50 | $18.14 | $18.31 | $9.07 | 3,187,570 |
| 2018-01-24 | $17.00 | $18.55 | $16.81 | $18.25 | $9.04 | 7,647,130 |
| 2018-01-23 | $17.00 | $17.10 | $16.76 | $17.05 | $8.45 | 3,517,900 |
| 2018-01-22 | $16.92 | $17.26 | $16.69 | $16.98 | $8.41 | 1,612,370 |
| 2018-01-19 | $16.92 | $17.14 | $16.66 | $16.81 | $8.33 | 2,883,900 |
| 2018-01-18 | $17.30 | $17.32 | $16.80 | $17.14 | $8.49 | 2,003,010 |
| 2018-01-17 | $17.23 | $17.61 | $16.50 | $17.29 | $8.57 | 3,620,760 |
| 2018-01-16 | $17.54 | $17.70 | $17.21 | $17.29 | $8.57 | 1,707,700 |
| 2018-01-15 | $17.50 | $17.76 | $17.32 | $17.54 | $8.69 | 2,483,220 |
| 2018-01-12 | $17.26 | $17.63 | $17.15 | $17.55 | $8.70 | 1,352,700 |
| 2018-01-11 | $17.59 | $17.65 | $16.81 | $17.44 | $8.64 | 2,527,720 |
| 2018-01-10 | $17.45 | $17.63 | $17.28 | $17.45 | $8.65 | 3,141,830 |
| 2018-01-09 | $17.04 | $17.64 | $17.01 | $17.55 | $8.70 | 4,857,920 |
| 2018-01-08 | $17.67 | $17.76 | $16.00 | $17.33 | $8.59 | 7,122,570 |
| 2018-01-05 | $17.82 | $17.98 | $17.53 | $17.70 | $8.77 | 3,239,160 |
| 2018-01-04 | $18.05 | $18.21 | $17.59 | $17.73 | $8.79 | 5,070,170 |
| 2018-01-03 | $18.38 | $18.39 | $17.81 | $17.95 | $8.89 | 3,462,290 |
| 2018-01-02 | $18.16 | $18.57 | $17.87 | $18.36 | $9.10 | 3,031,310 |
| 2018-01-01 | $18.12 | $18.12 | $18.12 | $18.12 | $8.98 | 0 |
| 2017-12-29 | $18.49 | $18.59 | $17.90 | $18.12 | $8.98 | 3,229,260 |
| 2017-12-28 | $18.21 | $18.73 | $18.07 | $18.48 | $9.16 | 5,537,100 |
| 2017-12-27 | $18.08 | $18.95 | $17.63 | $18.35 | $9.09 | 10,848,210 |
| 2017-12-26 | $17.61 | $17.93 | $17.36 | $17.82 | $8.83 | 4,793,920 |
| 2017-12-25 | $18.16 | $18.42 | $17.48 | $17.88 | $8.86 | 5,525,450 |
| 2017-12-22 | $18.14 | $18.42 | $17.85 | $18.31 | $9.07 | 3,334,220 |
| 2017-12-21 | $17.72 | $18.15 | $17.70 | $18.12 | $8.98 | 5,412,320 |
| 2017-12-20 | $17.29 | $18.21 | $17.23 | $17.94 | $8.89 | 11,591,580 |
| 2017-12-19 | $16.50 | $17.28 | $16.47 | $17.23 | $8.54 | 11,126,840 |
| 2017-12-18 | $16.45 | $16.71 | $16.22 | $16.56 | $8.21 | 3,978,550 |
| 2017-12-15 | $16.74 | $16.80 | $16.12 | $16.37 | $8.11 | 4,146,810 |
| 2017-12-14 | $16.75 | $16.94 | $16.25 | $16.74 | $8.29 | 3,790,100 |
| 2017-12-13 | $16.68 | $16.92 | $16.47 | $16.75 | $8.30 | 5,664,850 |
| 2017-12-12 | $16.66 | $16.91 | $16.59 | $16.68 | $8.26 | 5,780,200 |
| 2017-12-11 | $16.27 | $17.14 | $16.27 | $16.84 | $8.34 | 12,678,580 |
| 2017-12-08 | $15.90 | $16.45 | $15.60 | $16.27 | $8.06 | 5,958,010 |
| 2017-12-07 | $16.02 | $16.50 | $15.60 | $15.80 | $7.83 | 5,325,270 |
| 2017-12-06 | $15.57 | $16.09 | $15.41 | $15.90 | $7.88 | 5,796,660 |
| 2017-12-05 | $16.33 | $16.33 | $15.36 | $15.48 | $7.67 | 8,741,840 |
| 2017-12-04 | $16.02 | $16.54 | $16.00 | $16.28 | $8.07 | 5,755,680 |
| 2017-12-01 | $16.00 | $16.41 | $15.78 | $16.09 | $7.97 | 5,634,270 |
| 2017-11-30 | $16.35 | $16.52 | $15.86 | $16.07 | $7.96 | 8,026,390 |
| 2017-11-29 | $16.08 | $16.59 | $15.84 | $16.40 | $8.13 | 4,983,580 |
| 2017-11-28 | $15.50 | $16.13 | $15.23 | $16.05 | $7.95 | 7,231,100 |
| 2017-11-27 | $15.72 | $15.79 | $15.31 | $15.57 | $7.71 | 5,603,370 |
| 2017-11-24 | $15.10 | $15.90 | $14.97 | $15.70 | $7.78 | 7,879,310 |
| 2017-11-23 | $14.98 | $15.43 | $14.88 | $15.14 | $7.50 | 6,817,490 |
| 2017-11-22 | $15.40 | $15.53 | $14.87 | $15.15 | $7.51 | 8,728,620 |
| 2017-11-21 | $14.53 | $15.35 | $14.40 | $15.20 | $7.53 | 8,417,950 |
| 2017-11-20 | $14.38 | $14.71 | $13.48 | $14.55 | $7.21 | 3,966,270 |
| 2017-11-17 | $14.98 | $15.02 | $14.18 | $14.35 | $7.11 | 6,956,150 |
| 2017-11-16 | $14.50 | $15.10 | $14.47 | $14.94 | $7.40 | 7,717,530 |
| 2017-11-15 | $14.46 | $14.86 | $14.41 | $14.47 | $7.17 | 4,063,860 |
| 2017-11-14 | $14.01 | $14.73 | $13.93 | $14.59 | $7.23 | 8,287,030 |
| 2017-11-13 | $14.11 | $14.17 | $13.89 | $14.00 | $6.94 | 2,692,520 |
| 2017-11-10 | $13.77 | $14.08 | $13.66 | $13.99 | $6.93 | 4,568,590 |
| 2017-11-09 | $13.72 | $13.80 | $13.55 | $13.77 | $6.82 | 2,080,340 |
| 2017-11-08 | $13.26 | $13.72 | $13.14 | $13.58 | $6.73 | 3,583,780 |
| 2017-11-07 | $13.18 | $13.23 | $13.09 | $13.22 | $6.55 | 1,460,930 |
| 2017-11-06 | $13.11 | $13.29 | $13.02 | $13.14 | $6.51 | 2,753,630 |
| 2017-11-03 | $13.36 | $13.56 | $13.01 | $13.20 | $6.54 | 2,900,920 |
| 2017-11-02 | $13.50 | $13.64 | $13.41 | $13.45 | $6.66 | 2,664,510 |
| 2017-11-01 | $13.51 | $13.67 | $13.42 | $13.58 | $6.73 | 2,377,260 |
| 2017-10-31 | $13.34 | $13.61 | $13.26 | $13.51 | $6.69 | 2,091,880 |
| 2017-10-30 | $13.85 | $13.87 | $13.28 | $13.38 | $6.63 | 4,519,850 |
| 2017-10-27 | $13.99 | $13.99 | $13.78 | $13.87 | $6.87 | 3,340,580 |
| 2017-10-26 | $13.80 | $14.08 | $13.60 | $13.93 | $6.90 | 3,408,130 |
| 2017-10-25 | $13.74 | $13.87 | $13.61 | $13.80 | $6.84 | 2,639,530 |
| 2017-10-24 | $13.84 | $13.84 | $13.56 | $13.64 | $6.76 | 2,119,040 |
| 2017-10-23 | $13.91 | $13.91 | $13.62 | $13.83 | $6.85 | 2,273,230 |
| 2017-10-20 | $13.54 | $13.88 | $13.34 | $13.70 | $6.79 | 2,145,670 |
| 2017-10-19 | $13.77 | $13.98 | $13.50 | $13.54 | $6.71 | 2,676,240 |
| 2017-10-18 | $13.90 | $13.96 | $13.70 | $13.77 | $6.82 | 1,885,740 |
| 2017-10-17 | $13.80 | $14.09 | $13.80 | $13.87 | $6.87 | 2,376,670 |
| 2017-10-16 | $14.11 | $14.28 | $13.77 | $13.80 | $6.84 | 3,025,950 |
| 2017-10-13 | $13.90 | $14.05 | $13.81 | $14.04 | $6.96 | 1,617,570 |
| 2017-10-12 | $13.76 | $14.15 | $13.73 | $13.91 | $6.89 | 1,810,180 |
| 2017-10-11 | $14.02 | $14.08 | $13.72 | $13.80 | $6.84 | 3,682,120 |
| 2017-10-10 | $14.07 | $14.10 | $13.96 | $14.09 | $6.98 | 2,721,700 |
| 2017-10-09 | $13.89 | $14.17 | $13.70 | $14.16 | $7.02 | 3,858,760 |
| 2017-10-06 | $13.80 | $13.80 | $13.80 | $13.80 | $6.84 | 0 |
| 2017-10-05 | $13.80 | $13.80 | $13.80 | $13.80 | $6.84 | 0 |
| 2017-10-04 | $13.80 | $13.80 | $13.80 | $13.80 | $6.84 | 0 |
| 2017-10-03 | $13.80 | $13.80 | $13.80 | $13.80 | $6.84 | 0 |
| 2017-10-02 | $13.80 | $13.80 | $13.80 | $13.80 | $6.84 | 0 |
| 2017-09-29 | $13.84 | $13.84 | $13.57 | $13.80 | $6.84 | 3,226,320 |
| 2017-09-28 | $13.64 | $13.90 | $13.25 | $13.70 | $6.79 | 7,103,380 |
| 2017-09-27 | $13.57 | $13.60 | $13.36 | $13.52 | $6.70 | 2,075,440 |
| 2017-09-26 | $13.45 | $13.56 | $13.17 | $13.50 | $6.69 | 2,935,590 |
| 2017-09-25 | $13.31 | $13.42 | $13.24 | $13.41 | $6.64 | 2,514,220 |
| 2017-09-22 | $13.53 | $13.57 | $13.30 | $13.35 | $6.61 | 2,024,660 |
| 2017-09-21 | $13.63 | $13.86 | $13.55 | $13.57 | $6.72 | 2,234,100 |
| 2017-09-20 | $13.67 | $13.95 | $13.51 | $13.71 | $6.79 | 3,465,500 |
| 2017-09-19 | $13.51 | $13.73 | $13.44 | $13.67 | $6.77 | 3,453,940 |
| 2017-09-18 | $13.30 | $13.65 | $13.23 | $13.52 | $6.70 | 2,715,140 |
| 2017-09-15 | $13.30 | $13.34 | $13.05 | $13.26 | $6.57 | 2,372,360 |
| 2017-09-14 | $13.11 | $13.47 | $13.11 | $13.30 | $6.59 | 2,637,960 |
| 2017-09-13 | $13.19 | $13.29 | $12.98 | $13.17 | $6.53 | 2,584,550 |
| 2017-09-12 | $13.39 | $13.57 | $13.22 | $13.24 | $6.56 | 3,135,860 |
| 2017-09-11 | $13.21 | $13.74 | $13.20 | $13.42 | $6.65 | 4,377,080 |
| 2017-09-08 | $13.13 | $13.33 | $13.10 | $13.24 | $6.56 | 2,308,090 |
| 2017-09-07 | $13.38 | $13.52 | $13.15 | $13.15 | $6.52 | 3,349,340 |
| 2017-09-06 | $13.38 | $13.38 | $13.12 | $13.32 | $6.60 | 2,916,650 |
| 2017-09-05 | $13.33 | $13.45 | $13.11 | $13.40 | $6.64 | 3,976,850 |
| 2017-09-04 | $13.28 | $13.34 | $13.09 | $13.33 | $6.60 | 4,058,300 |
| 2017-09-01 | $12.83 | $13.30 | $12.73 | $13.30 | $6.59 | 6,532,710 |
| 2017-08-31 | $12.87 | $12.87 | $12.70 | $12.83 | $6.36 | 1,420,460 |
| 2017-08-30 | $12.79 | $12.94 | $12.68 | $12.80 | $6.34 | 1,915,300 |
| 2017-08-29 | $12.90 | $12.97 | $12.74 | $12.74 | $6.31 | 2,169,100 |
| 2017-08-28 | $12.60 | $12.92 | $12.59 | $12.90 | $6.39 | 3,364,590 |
| 2017-08-25 | $12.52 | $12.67 | $12.43 | $12.61 | $6.25 | 1,867,110 |
| 2017-08-24 | $12.71 | $12.74 | $12.46 | $12.54 | $6.21 | 2,771,380 |
| 2017-08-23 | $13.03 | $13.06 | $12.68 | $12.75 | $6.32 | 2,681,520 |
| 2017-08-22 | $12.83 | $12.98 | $12.71 | $12.98 | $6.43 | 2,982,700 |
| 2017-08-21 | $12.86 | $12.92 | $12.70 | $12.79 | $6.34 | 2,279,700 |
| 2017-08-18 | $12.95 | $13.09 | $12.72 | $12.80 | $6.34 | 2,458,510 |
| 2017-08-17 | $12.78 | $13.00 | $12.75 | $13.00 | $6.44 | 2,587,150 |
| 2017-08-16 | $12.82 | $12.90 | $12.66 | $12.83 | $6.36 | 2,474,010 |
| 2017-08-15 | $12.67 | $12.84 | $12.62 | $12.82 | $6.35 | 1,864,500 |
| 2017-08-14 | $12.21 | $12.65 | $12.15 | $12.65 | $6.27 | 2,522,380 |
| 2017-08-11 | $12.47 | $12.49 | $12.06 | $12.09 | $5.99 | 1,934,500 |
| 2017-08-10 | $12.59 | $12.59 | $12.25 | $12.54 | $6.21 | 2,117,000 |
| 2017-08-09 | $12.53 | $12.62 | $12.45 | $12.56 | $6.22 | 1,631,100 |
| 2017-08-08 | $12.48 | $12.58 | $12.33 | $12.54 | $6.21 | 1,644,550 |
| 2017-08-07 | $12.36 | $12.60 | $12.36 | $12.47 | $6.18 | 1,430,420 |
| 2017-08-04 | $12.67 | $12.73 | $12.37 | $12.38 | $6.13 | 3,309,930 |
| 2017-08-03 | $12.68 | $12.84 | $12.66 | $12.73 | $6.31 | 2,412,450 |
| 2017-08-02 | $12.74 | $12.84 | $12.58 | $12.72 | $6.30 | 2,825,630 |
| 2017-08-01 | $12.72 | $12.80 | $12.57 | $12.67 | $6.28 | 3,014,840 |
| 2017-07-31 | $12.78 | $12.90 | $12.68 | $12.72 | $6.30 | 5,440,030 |
| 2017-07-28 | $13.01 | $13.04 | $12.81 | $12.82 | $6.35 | 4,163,040 |
| 2017-07-27 | $12.81 | $13.23 | $12.64 | $13.05 | $6.47 | 9,478,740 |
| 2017-07-26 | $12.70 | $12.92 | $12.57 | $12.78 | $6.33 | 6,118,500 |
| 2017-07-25 | $12.59 | $12.69 | $12.47 | $12.68 | $6.28 | 2,904,250 |
| 2017-07-24 | $12.42 | $12.64 | $12.35 | $12.63 | $6.26 | 2,155,020 |
| 2017-07-21 | $12.36 | $12.55 | $12.30 | $12.50 | $6.19 | 2,205,410 |
| 2017-07-20 | $12.24 | $12.66 | $12.15 | $12.41 | $6.15 | 3,833,500 |
| 2017-07-19 | $12.10 | $12.27 | $12.03 | $12.23 | $6.06 | 1,846,820 |
| 2017-07-18 | $11.85 | $12.29 | $11.85 | $12.16 | $6.03 | 2,162,670 |
| 2017-07-17 | $12.61 | $12.68 | $11.82 | $11.91 | $5.90 | 3,902,250 |
| 2017-07-14 | $13.00 | $13.03 | $12.68 | $12.72 | $6.30 | 3,142,400 |
| 2017-07-13 | $12.51 | $13.14 | $12.51 | $12.90 | $6.39 | 4,566,520 |
| 2017-07-12 | $12.71 | $12.73 | $12.50 | $12.67 | $6.28 | 3,830,450 |
| 2017-07-11 | $12.84 | $12.93 | $12.50 | $12.75 | $6.32 | 5,426,150 |
| 2017-07-10 | $12.77 | $13.12 | $12.74 | $12.93 | $6.41 | 4,577,070 |
| 2017-07-07 | $12.76 | $12.88 | $12.67 | $12.74 | $6.31 | 2,187,740 |
| 2017-07-06 | $12.77 | $12.92 | $12.41 | $12.72 | $6.30 | 3,262,830 |
| 2017-07-05 | $12.78 | $12.80 | $12.58 | $12.72 | $6.30 | 1,760,500 |
| 2017-07-04 | $12.75 | $12.87 | $12.65 | $12.79 | $6.34 | 2,303,910 |
| 2017-07-03 | $12.79 | $12.88 | $12.57 | $12.79 | $6.34 | 3,886,030 |
| 2017-06-30 | $12.52 | $12.52 | $12.52 | $12.52 | $6.20 | 0 |
| 2017-06-29 | $12.52 | $12.52 | $12.52 | $12.52 | $6.20 | 0 |
| 2017-06-28 | $12.15 | $12.90 | $12.09 | $12.52 | $6.20 | 8,062,860 |
| 2017-06-27 | $12.01 | $12.24 | $11.93 | $12.17 | $6.03 | 2,866,200 |
| 2017-06-26 | $11.70 | $11.97 | $11.65 | $11.95 | $5.92 | 1,796,500 |
| 2017-06-23 | $11.94 | $11.94 | $11.33 | $11.72 | $5.81 | 2,424,130 |
| 2017-06-22 | $11.94 | $11.98 | $11.71 | $11.79 | $5.84 | 2,629,540 |
| 2017-06-21 | $11.93 | $12.07 | $11.77 | $11.92 | $5.91 | 2,702,130 |
| 2017-06-20 | $12.08 | $12.22 | $11.99 | $12.02 | $5.96 | 2,845,030 |
| 2017-06-19 | $11.96 | $12.12 | $11.90 | $12.06 | $5.98 | 1,881,930 |
| 2017-06-16 | $11.92 | $12.04 | $11.84 | $12.00 | $5.95 | 1,795,570 |
| 2017-06-15 | $11.80 | $12.14 | $11.76 | $11.90 | $5.90 | 2,813,260 |
| 2017-06-14 | $11.68 | $11.83 | $11.63 | $11.80 | $5.85 | 1,352,720 |
| 2017-06-13 | $11.60 | $11.81 | $11.50 | $11.73 | $5.81 | 1,347,900 |
| 2017-06-12 | $11.80 | $11.81 | $11.45 | $11.54 | $5.72 | 1,710,320 |
| 2017-06-09 | $11.70 | $11.88 | $11.52 | $11.88 | $5.89 | 1,771,100 |
| 2017-06-08 | $11.70 | $11.77 | $11.63 | $11.70 | $5.80 | 1,747,340 |
| 2017-06-07 | $11.41 | $11.80 | $11.41 | $11.71 | $5.80 | 3,045,020 |
| 2017-06-06 | $11.39 | $11.46 | $11.29 | $11.41 | $5.65 | 1,163,430 |
| 2017-06-05 | $11.25 | $11.47 | $11.16 | $11.37 | $5.63 | 1,559,690 |
| 2017-06-02 | $10.96 | $11.32 | $10.81 | $11.21 | $5.55 | 1,943,200 |
| 2017-06-01 | $11.17 | $11.32 | $10.91 | $10.98 | $5.44 | 1,843,060 |
| 2017-05-31 | $11.38 | $11.63 | $11.26 | $11.26 | $5.58 | 2,320,220 |
| 2017-05-30 | $11.19 | $11.19 | $11.19 | $11.19 | $5.54 | 0 |
| 2017-05-29 | $11.19 | $11.19 | $11.19 | $11.19 | $5.54 | 0 |
| 2017-05-26 | $11.06 | $11.25 | $11.00 | $11.19 | $5.54 | 1,976,420 |
| 2017-05-25 | $11.00 | $11.12 | $10.66 | $11.08 | $5.49 | 3,084,730 |
| 2017-05-24 | $10.99 | $11.16 | $10.66 | $10.98 | $5.43 | 3,175,570 |
| 2017-05-23 | $12.01 | $12.05 | $11.00 | $11.05 | $5.47 | 4,323,140 |
| 2017-05-22 | $12.23 | $12.30 | $11.96 | $12.11 | $5.99 | 2,352,520 |
| 2017-05-19 | $12.26 | $12.31 | $12.10 | $12.23 | $6.05 | 1,763,700 |
| 2017-05-18 | $12.19 | $12.44 | $12.19 | $12.25 | $6.06 | 3,332,890 |
| 2017-05-17 | $12.50 | $12.63 | $12.43 | $12.47 | $6.17 | 3,252,210 |
| 2017-05-16 | $12.18 | $12.53 | $11.99 | $12.52 | $6.19 | 3,390,180 |
| 2017-05-15 | $12.13 | $12.25 | $12.06 | $12.13 | $6.00 | 1,535,230 |
| 2017-05-12 | $12.15 | $12.35 | $11.90 | $12.11 | $5.99 | 2,667,350 |
| 2017-05-11 | $12.03 | $12.27 | $11.68 | $12.23 | $6.05 | 2,765,870 |
| 2017-05-10 | $12.23 | $12.45 | $12.05 | $12.25 | $6.06 | 2,956,160 |
| 2017-05-09 | $12.00 | $12.24 | $11.89 | $12.23 | $6.05 | 2,087,050 |
| 2017-05-08 | $12.09 | $12.24 | $11.85 | $12.00 | $5.94 | 2,994,470 |
| 2017-05-05 | $12.42 | $12.42 | $11.98 | $12.06 | $5.96 | 1,694,740 |
| 2017-05-04 | $12.40 | $12.52 | $12.30 | $12.42 | $6.14 | 2,202,090 |
| 2017-05-03 | $12.36 | $12.51 | $12.24 | $12.40 | $6.13 | 1,857,370 |
| 2017-05-02 | $12.40 | $12.56 | $12.28 | $12.35 | $6.11 | 2,673,700 |
| 2017-05-01 | $12.50 | $12.50 | $12.50 | $12.50 | $6.18 | 0 |
| 2017-04-28 | $12.38 | $12.68 | $12.23 | $12.50 | $6.18 | 4,442,090 |
| 2017-04-27 | $12.00 | $12.54 | $11.81 | $12.42 | $6.14 | 3,651,540 |
| 2017-04-26 | $11.90 | $12.06 | $11.81 | $12.06 | $5.96 | 1,764,110 |
| 2017-04-25 | $11.94 | $12.09 | $11.80 | $11.80 | $5.84 | 1,896,010 |
| 2017-04-24 | $11.86 | $12.16 | $11.58 | $11.94 | $5.91 | 3,921,260 |
| 2017-04-21 | $11.90 | $12.07 | $11.78 | $11.86 | $5.87 | 1,964,320 |
| 2017-04-20 | $12.12 | $12.19 | $11.70 | $11.85 | $5.86 | 3,350,260 |
| 2017-04-19 | $12.14 | $12.25 | $11.81 | $12.24 | $6.05 | 3,457,270 |
| 2017-04-18 | $12.45 | $12.69 | $12.05 | $12.14 | $6.00 | 3,866,080 |
| 2017-04-17 | $13.01 | $13.02 | $12.32 | $12.44 | $6.15 | 3,512,880 |
| 2017-04-14 | $13.42 | $13.46 | $13.00 | $13.06 | $6.46 | 2,374,160 |
| 2017-04-13 | $13.37 | $13.60 | $13.37 | $13.46 | $6.66 | 2,038,240 |
| 2017-04-12 | $13.79 | $13.79 | $13.36 | $13.45 | $6.65 | 2,541,210 |
| 2017-04-11 | $13.60 | $13.82 | $13.49 | $13.81 | $6.83 | 3,022,530 |
| 2017-04-10 | $13.57 | $13.84 | $13.51 | $13.54 | $6.70 | 3,124,320 |
| 2017-04-07 | $13.83 | $13.90 | $13.56 | $13.59 | $6.72 | 3,845,180 |
| 2017-04-06 | $13.80 | $13.90 | $13.70 | $13.86 | $6.86 | 3,246,540 |
| 2017-04-05 | $13.54 | $13.84 | $13.37 | $13.78 | $6.82 | 3,772,090 |
| 2017-04-04 | $13.42 | $13.42 | $13.42 | $13.42 | $6.64 | 0 |
| 2017-04-03 | $13.42 | $13.42 | $13.42 | $13.42 | $6.64 | 0 |
| 2017-03-31 | $13.89 | $13.97 | $13.15 | $13.42 | $6.64 | 3,548,440 |
| 2017-03-30 | $13.68 | $13.95 | $13.68 | $13.83 | $6.84 | 3,952,460 |
| 2017-03-29 | $14.73 | $14.73 | $13.78 | $13.83 | $6.84 | 5,636,930 |
| 2017-03-28 | $14.86 | $14.98 | $14.81 | $14.83 | $7.33 | 2,122,430 |
| 2017-03-27 | $14.95 | $15.07 | $14.84 | $14.93 | $7.38 | 2,584,000 |
| 2017-03-24 | $15.00 | $15.10 | $14.86 | $14.98 | $7.41 | 2,932,590 |
| 2017-03-23 | $14.83 | $15.09 | $14.70 | $15.05 | $7.44 | 2,846,590 |
| 2017-03-22 | $15.14 | $15.14 | $14.75 | $14.86 | $7.35 | 3,473,380 |
| 2017-03-21 | $15.36 | $15.48 | $15.11 | $15.22 | $7.53 | 2,936,250 |
| 2017-03-20 | $15.02 | $15.38 | $15.02 | $15.32 | $7.58 | 3,283,130 |
| 2017-03-17 | $15.02 | $15.35 | $14.96 | $15.06 | $7.45 | 3,922,110 |
| 2017-03-16 | $14.81 | $15.04 | $14.81 | $15.03 | $7.43 | 2,978,250 |
| 2017-03-15 | $15.00 | $15.10 | $14.81 | $14.91 | $7.37 | 2,176,100 |
| 2017-03-14 | $14.90 | $15.17 | $14.85 | $14.95 | $7.39 | 2,713,790 |
| 2017-03-13 | $14.74 | $14.95 | $14.50 | $14.90 | $7.37 | 4,660,590 |
| 2017-03-10 | $15.02 | $15.17 | $14.74 | $14.83 | $7.33 | 3,371,730 |
| 2017-03-09 | $14.92 | $15.17 | $14.61 | $15.02 | $7.43 | 4,013,720 |
| 2017-03-08 | $15.15 | $15.33 | $14.92 | $14.92 | $7.38 | 3,657,200 |
| 2017-03-07 | $15.08 | $15.25 | $15.02 | $15.16 | $7.50 | 3,133,270 |
| 2017-03-06 | $14.72 | $15.17 | $14.61 | $15.11 | $7.47 | 5,554,430 |
| 2017-03-03 | $14.62 | $14.77 | $14.46 | $14.71 | $7.28 | 3,110,200 |
| 2017-03-02 | $14.82 | $14.90 | $14.61 | $14.62 | $7.23 | 2,786,090 |
| 2017-03-01 | $14.82 | $15.01 | $14.74 | $14.85 | $7.34 | 4,540,110 |
| 2017-02-28 | $14.79 | $14.85 | $14.65 | $14.82 | $7.33 | 3,429,730 |
| 2017-02-27 | $14.88 | $14.92 | $14.62 | $14.69 | $7.27 | 3,809,470 |
| 2017-02-24 | $14.47 | $14.94 | $14.47 | $14.87 | $7.35 | 3,955,020 |
| 2017-02-23 | $14.59 | $14.64 | $14.44 | $14.56 | $7.20 | 2,682,430 |
| 2017-02-22 | $14.87 | $14.96 | $14.43 | $14.59 | $7.22 | 4,286,830 |
| 2017-02-21 | $14.57 | $15.28 | $14.57 | $14.88 | $7.36 | 3,659,160 |
| 2017-02-20 | $14.20 | $14.55 | $14.00 | $14.55 | $7.20 | 3,131,100 |
| 2017-02-17 | $14.50 | $14.70 | $14.05 | $14.10 | $6.97 | 2,542,980 |
| 2017-02-16 | $14.48 | $14.71 | $14.44 | $14.51 | $7.18 | 1,559,250 |
| 2017-02-15 | $14.78 | $14.96 | $14.46 | $14.51 | $7.18 | 1,761,860 |
| 2017-02-14 | $14.73 | $14.84 | $14.62 | $14.75 | $7.30 | 2,177,920 |
| 2017-02-13 | $14.52 | $14.73 | $14.33 | $14.73 | $7.29 | 2,816,220 |
| 2017-02-10 | $14.65 | $14.74 | $14.35 | $14.44 | $7.14 | 3,599,940 |
| 2017-02-09 | $14.31 | $14.72 | $14.31 | $14.58 | $7.21 | 2,994,380 |
| 2017-02-08 | $14.21 | $14.43 | $14.16 | $14.35 | $7.10 | 3,337,640 |
| 2017-02-07 | $14.36 | $14.42 | $14.10 | $14.23 | $7.04 | 3,787,800 |
| 2017-02-06 | $14.32 | $14.46 | $14.10 | $14.46 | $7.15 | 3,490,900 |
| 2017-02-03 | $14.22 | $14.46 | $14.00 | $14.31 | $7.08 | 3,060,340 |
| 2017-02-02 | $14.18 | $14.18 | $14.18 | $14.18 | $7.01 | 0 |
| 2017-02-01 | $14.18 | $14.18 | $14.18 | $14.18 | $7.01 | 0 |
| 2017-01-31 | $14.18 | $14.18 | $14.18 | $14.18 | $7.01 | 0 |
| 2017-01-30 | $14.18 | $14.18 | $14.18 | $14.18 | $7.01 | 0 |
| 2017-01-27 | $14.18 | $14.18 | $14.18 | $14.18 | $7.01 | 0 |
| 2017-01-26 | $13.91 | $14.19 | $13.91 | $14.18 | $7.01 | 1,568,020 |
| 2017-01-25 | $13.87 | $14.08 | $13.75 | $14.00 | $6.92 | 2,296,690 |
| 2017-01-24 | $13.89 | $14.00 | $13.75 | $13.87 | $6.86 | 2,995,540 |
| 2017-01-23 | $13.97 | $14.26 | $13.74 | $13.79 | $6.82 | 5,177,490 |
| 2017-01-20 | $13.75 | $14.13 | $13.56 | $13.96 | $6.90 | 2,402,880 |
| 2017-01-19 | $13.47 | $13.84 | $13.26 | $13.70 | $6.78 | 3,646,640 |
| 2017-01-18 | $13.71 | $13.79 | $13.30 | $13.42 | $6.64 | 3,913,750 |
| 2017-01-17 | $13.96 | $14.16 | $12.88 | $13.99 | $6.92 | 9,546,020 |
| 2017-01-16 | $15.48 | $15.55 | $13.91 | $13.96 | $6.90 | 7,999,410 |
| 2017-01-13 | $16.27 | $16.35 | $15.46 | $15.46 | $7.65 | 4,276,720 |
| 2017-01-12 | $16.53 | $16.65 | $16.25 | $16.25 | $8.04 | 2,571,960 |
| 2017-01-11 | $17.16 | $17.16 | $16.50 | $16.70 | $8.26 | 2,610,000 |
| 2017-01-10 | $17.14 | $17.28 | $16.88 | $17.18 | $8.50 | 5,880,000 |
| 2017-01-09 | $17.20 | $17.24 | $16.75 | $17.01 | $8.41 | 5,338,970 |
| 2017-01-06 | $17.02 | $17.99 | $16.90 | $17.27 | $8.54 | 10,186,640 |
| 2017-01-05 | $16.43 | $17.46 | $16.23 | $17.28 | $8.55 | 12,983,350 |
| 2017-01-04 | $16.25 | $16.58 | $16.07 | $16.54 | $8.18 | 5,662,930 |
| 2017-01-03 | $16.10 | $16.49 | $15.91 | $16.22 | $8.02 | 3,945,720 |
| 2017-01-02 | $16.13 | $16.13 | $16.13 | $16.13 | $7.98 | 0 |
| 2016-12-30 | $15.79 | $16.20 | $15.63 | $16.13 | $7.98 | 4,603,780 |
| 2016-12-29 | $15.38 | $15.76 | $15.25 | $15.68 | $7.76 | 4,019,000 |
| 2016-12-28 | $15.63 | $15.63 | $15.31 | $15.38 | $7.61 | 2,953,420 |
| 2016-12-27 | $15.35 | $15.67 | $15.24 | $15.63 | $7.73 | 3,028,350 |
| 2016-12-26 | $15.22 | $15.45 | $14.88 | $15.26 | $7.55 | 2,830,650 |
| 2016-12-23 | $15.35 | $15.60 | $15.35 | $15.37 | $7.60 | 3,418,690 |
| 2016-12-22 | $15.65 | $15.74 | $15.20 | $15.37 | $7.60 | 3,829,720 |
| 2016-12-21 | $15.68 | $15.82 | $15.55 | $15.69 | $7.76 | 3,739,070 |
| 2016-12-20 | $15.90 | $15.98 | $15.52 | $15.70 | $7.77 | 3,259,360 |
| 2016-12-19 | $16.00 | $16.00 | $15.70 | $15.86 | $7.84 | 2,302,920 |
| 2016-12-16 | $15.92 | $16.13 | $15.80 | $16.08 | $7.95 | 3,364,990 |
| 2016-12-15 | $15.88 | $16.16 | $15.75 | $15.92 | $7.87 | 2,611,210 |
| 2016-12-14 | $15.88 | $16.19 | $15.73 | $15.91 | $7.87 | 2,095,500 |
| 2016-12-13 | $15.98 | $16.10 | $15.20 | $15.82 | $7.82 | 2,489,270 |
| 2016-12-12 | $17.00 | $17.24 | $15.83 | $15.99 | $7.91 | 4,322,540 |
| 2016-12-09 | $17.09 | $17.46 | $17.04 | $17.08 | $8.45 | 2,861,450 |
| 2016-12-08 | $17.00 | $17.33 | $16.85 | $17.15 | $8.48 | 4,381,520 |
| 2016-12-07 | $16.85 | $17.05 | $16.59 | $17.01 | $8.41 | 3,670,120 |
| 2016-12-06 | $16.85 | $17.08 | $16.70 | $16.94 | $8.38 | 3,174,880 |
| 2016-12-05 | $17.30 | $17.33 | $16.60 | $16.80 | $8.31 | 7,389,700 |
| 2016-12-02 | $18.38 | $18.50 | $17.31 | $17.35 | $8.58 | 6,412,840 |
| 2016-12-01 | $18.69 | $18.86 | $18.19 | $18.55 | $9.17 | 6,320,740 |
| 2016-11-30 | $17.88 | $19.30 | $17.85 | $18.70 | $9.25 | 8,980,650 |
| 2016-11-29 | $18.00 | $18.26 | $17.88 | $17.93 | $8.87 | 3,894,070 |
| 2016-11-28 | $17.39 | $18.31 | $17.30 | $18.13 | $8.97 | 7,171,760 |
| 2016-11-25 | $17.46 | $17.68 | $17.11 | $17.34 | $8.58 | 4,398,710 |
| 2016-11-24 | $17.81 | $17.97 | $17.47 | $17.47 | $8.64 | 3,388,820 |
| 2016-11-23 | $18.25 | $18.48 | $17.74 | $17.90 | $8.85 | 4,764,000 |
| 2016-11-22 | $18.11 | $18.28 | $17.99 | $18.27 | $9.04 | 3,177,930 |
| 2016-11-21 | $17.83 | $18.21 | $17.64 | $18.17 | $8.99 | 5,120,720 |
| 2016-11-18 | $17.77 | $18.00 | $17.61 | $17.83 | $8.82 | 1,896,130 |
| 2016-11-17 | $17.89 | $18.36 | $17.76 | $17.88 | $8.84 | 3,945,340 |
| 2016-11-16 | $17.67 | $17.94 | $17.61 | $17.89 | $8.85 | 3,299,800 |
| 2016-11-15 | $17.56 | $17.78 | $17.41 | $17.58 | $8.70 | 2,213,180 |
| 2016-11-14 | $17.70 | $18.09 | $17.50 | $17.62 | $8.71 | 3,705,610 |
| 2016-11-11 | $17.64 | $17.75 | $17.39 | $17.72 | $8.76 | 2,156,140 |
| 2016-11-10 | $17.53 | $17.79 | $17.36 | $17.69 | $8.75 | 2,757,130 |
| 2016-11-09 | $17.60 | $17.77 | $17.18 | $17.46 | $8.64 | 2,428,940 |
| 2016-11-08 | $17.62 | $17.68 | $17.31 | $17.48 | $8.65 | 1,686,620 |
| 2016-11-07 | $17.68 | $17.89 | $17.57 | $17.63 | $8.72 | 2,311,930 |
| 2016-11-04 | $17.60 | $17.81 | $17.48 | $17.78 | $8.79 | 3,806,550 |
| 2016-11-03 | $17.30 | $17.84 | $17.23 | $17.60 | $8.71 | 3,843,650 |
| 2016-11-02 | $17.22 | $17.64 | $17.14 | $17.35 | $8.58 | 3,634,150 |
| 2016-11-01 | $17.02 | $17.33 | $17.02 | $17.22 | $8.52 | 3,230,590 |
| 2016-10-31 | $17.05 | $17.49 | $16.88 | $17.06 | $8.44 | 0 |
| 2016-10-28 | $17.72 | $17.75 | $16.90 | $17.00 | $8.41 | 4,238,420 |
| 2016-10-27 | $16.70 | $17.95 | $16.64 | $17.66 | $8.73 | 7,001,230 |
| 2016-10-26 | $16.89 | $16.93 | $16.53 | $16.70 | $8.26 | 2,113,730 |
| 2016-10-25 | $16.82 | $16.96 | $16.76 | $16.85 | $8.33 | 1,956,550 |
| 2016-10-24 | $16.82 | $16.89 | $16.67 | $16.76 | $8.29 | 2,321,170 |
| 2016-10-21 | $16.97 | $17.14 | $16.65 | $16.75 | $8.28 | 2,200,860 |
| 2016-10-20 | $16.76 | $17.03 | $16.71 | $16.99 | $8.40 | 2,955,730 |
| 2016-10-19 | $16.80 | $16.97 | $16.65 | $16.79 | $8.30 | 1,917,260 |
| 2016-10-18 | $16.78 | $16.97 | $16.50 | $16.88 | $8.35 | 3,084,400 |
| 2016-10-17 | $16.58 | $17.09 | $16.58 | $16.78 | $8.30 | 5,070,180 |
| 2016-10-14 | $16.67 | $16.68 | $16.25 | $16.41 | $8.12 | 2,468,260 |
| 2016-10-13 | $16.67 | $16.92 | $16.56 | $16.69 | $8.25 | 1,772,120 |
| 2016-10-12 | $16.64 | $16.75 | $16.51 | $16.63 | $8.23 | 1,982,980 |
| 2016-10-11 | $16.69 | $16.80 | $16.55 | $16.68 | $8.25 | 2,404,090 |
| 2016-10-10 | $16.40 | $16.68 | $16.22 | $16.68 | $8.25 | 2,029,170 |
| 2016-10-07 | $16.20 | $16.20 | $16.20 | $16.20 | $8.01 | 0 |
| 2016-10-06 | $16.20 | $16.20 | $16.20 | $16.20 | $8.01 | 0 |
| 2016-10-05 | $16.20 | $16.20 | $16.20 | $16.20 | $8.01 | 0 |
| 2016-10-04 | $16.20 | $16.20 | $16.20 | $16.20 | $8.01 | 0 |
| 2016-10-03 | $16.20 | $16.20 | $16.20 | $16.20 | $8.01 | 0 |
| 2016-09-30 | $16.35 | $16.44 | $16.11 | $16.20 | $8.01 | 1,026,480 |
| 2016-09-29 | $16.10 | $16.39 | $15.94 | $16.21 | $8.02 | 1,690,680 |
| 2016-09-28 | $15.85 | $16.33 | $15.85 | $16.10 | $7.96 | 1,357,350 |
| 2016-09-27 | $15.90 | $16.16 | $15.71 | $16.08 | $7.95 | 1,573,230 |
| 2016-09-26 | $16.38 | $16.41 | $15.85 | $15.88 | $7.85 | 2,182,320 |
| 2016-09-23 | $16.40 | $16.56 | $16.21 | $16.38 | $8.10 | 2,244,520 |
| 2016-09-22 | $16.55 | $16.67 | $16.32 | $16.40 | $8.11 | 1,783,980 |
| 2016-09-21 | $16.49 | $16.61 | $16.30 | $16.38 | $8.10 | 2,309,510 |
| 2016-09-20 | $16.57 | $16.67 | $16.17 | $16.44 | $8.13 | 1,695,570 |
| 2016-09-19 | $16.33 | $16.78 | $16.33 | $16.57 | $8.20 | 1,283,870 |
| 2016-09-16 | $16.44 | $16.44 | $16.44 | $16.44 | $8.13 | 0 |
| 2016-09-15 | $16.44 | $16.44 | $16.44 | $16.44 | $8.13 | 0 |
| 2016-09-14 | $16.13 | $16.61 | $15.96 | $16.44 | $8.13 | 2,003,900 |
| 2016-09-13 | $16.30 | $16.56 | $16.10 | $16.26 | $8.04 | 2,272,060 |
| 2016-09-12 | $16.98 | $16.98 | $15.39 | $16.23 | $8.03 | 3,682,470 |
| 2016-09-09 | $17.49 | $17.74 | $17.00 | $17.10 | $8.46 | 4,914,450 |
| 2016-09-08 | $17.13 | $17.59 | $17.13 | $17.44 | $8.63 | 3,989,510 |
| 2016-09-07 | $16.86 | $17.49 | $16.86 | $17.49 | $8.65 | 7,888,070 |
| 2016-09-06 | $16.18 | $17.05 | $16.04 | $17.03 | $8.42 | 8,136,460 |
| 2016-09-05 | $16.29 | $16.50 | $16.00 | $16.19 | $8.01 | 2,189,240 |
| 2016-09-02 | $16.47 | $16.47 | $16.04 | $16.30 | $8.06 | 3,160,170 |
| 2016-09-01 | $16.49 | $16.72 | $16.24 | $16.47 | $8.15 | 3,048,300 |
| 2016-08-31 | $16.60 | $16.61 | $15.74 | $16.58 | $8.20 | 6,264,530 |
| 2016-08-30 | $17.00 | $17.29 | $16.56 | $16.56 | $8.19 | 3,042,740 |
| 2016-08-29 | $17.09 | $17.30 | $16.90 | $17.00 | $8.41 | 2,359,620 |
| 2016-08-26 | $16.67 | $17.19 | $16.65 | $17.00 | $8.41 | 1,693,590 |
| 2016-08-25 | $17.06 | $17.10 | $16.35 | $16.69 | $8.25 | 2,659,240 |
| 2016-08-24 | $17.38 | $17.48 | $16.93 | $17.06 | $8.44 | 2,815,250 |
| 2016-08-23 | $17.15 | $17.46 | $16.99 | $17.29 | $8.55 | 2,596,990 |
| 2016-08-22 | $18.30 | $18.30 | $16.99 | $17.04 | $8.43 | 4,369,680 |
| 2016-08-19 | $17.84 | $18.45 | $17.71 | $18.30 | $9.05 | 2,952,640 |
| 2016-08-18 | $17.80 | $17.98 | $17.68 | $17.88 | $8.84 | 2,365,950 |
| 2016-08-17 | $17.83 | $18.10 | $17.54 | $17.78 | $8.79 | 2,494,120 |
| 2016-08-16 | $17.70 | $18.09 | $17.32 | $17.64 | $8.72 | 3,193,630 |
| 2016-08-15 | $17.18 | $17.76 | $16.89 | $17.48 | $8.65 | 2,973,860 |
| 2016-08-12 | $17.20 | $17.22 | $16.80 | $17.10 | $8.46 | 4,014,320 |
| 2016-08-11 | $17.63 | $17.95 | $17.19 | $17.19 | $8.50 | 1,783,100 |
| 2016-08-10 | $17.80 | $18.19 | $17.60 | $17.80 | $8.80 | 3,112,320 |
| 2016-08-09 | $17.41 | $18.00 | $17.23 | $17.83 | $8.82 | 3,884,880 |
| 2016-08-08 | $16.93 | $17.64 | $16.78 | $17.50 | $8.66 | 3,816,070 |
| 2016-08-05 | $17.09 | $17.55 | $16.89 | $17.13 | $8.47 | 3,817,590 |
| 2016-08-04 | $16.55 | $17.08 | $16.41 | $17.05 | $8.43 | 3,686,890 |
| 2016-08-03 | $16.61 | $16.76 | $16.29 | $16.48 | $8.15 | 2,987,670 |
| 2016-08-02 | $16.55 | $16.68 | $16.33 | $16.60 | $8.21 | 3,092,730 |
| 2016-08-01 | $17.18 | $17.18 | $16.20 | $16.38 | $8.10 | 5,972,950 |
| 2016-07-29 | $18.28 | $18.48 | $17.56 | $17.56 | $8.69 | 4,592,500 |
| 2016-07-28 | $18.00 | $18.54 | $17.52 | $18.45 | $9.13 | 5,922,900 |
| 2016-07-27 | $19.00 | $19.15 | $17.50 | $18.00 | $8.90 | 8,045,240 |
| 2016-07-26 | $18.64 | $19.07 | $18.50 | $18.86 | $9.33 | 7,263,650 |
| 2016-07-25 | $17.39 | $18.80 | $17.39 | $18.71 | $9.25 | 8,998,350 |
| 2016-07-22 | $17.48 | $17.99 | $17.40 | $17.48 | $8.65 | 4,678,170 |
| 2016-07-21 | $18.20 | $18.47 | $17.67 | $17.68 | $8.74 | 5,815,060 |
| 2016-07-20 | $18.40 | $18.67 | $18.30 | $18.38 | $9.09 | 4,373,360 |
| 2016-07-19 | $18.60 | $18.65 | $18.17 | $18.50 | $9.15 | 3,300,300 |
| 2016-07-18 | $18.60 | $18.83 | $18.29 | $18.60 | $9.20 | 3,894,550 |
| 2016-07-15 | $18.15 | $18.87 | $18.15 | $18.70 | $9.25 | 7,339,380 |
| 2016-07-14 | $18.42 | $18.56 | $18.00 | $18.29 | $9.05 | 6,276,330 |
| 2016-07-13 | $18.82 | $18.93 | $18.27 | $18.66 | $9.23 | 9,161,100 |
| 2016-07-12 | $18.60 | $19.27 | $18.10 | $19.01 | $9.40 | 14,296,250 |
| 2016-07-11 | $17.62 | $19.47 | $17.62 | $18.60 | $9.20 | 17,393,200 |
| 2016-07-08 | $17.65 | $17.95 | $17.50 | $17.70 | $8.75 | 5,428,740 |
| 2016-07-07 | $16.99 | $17.80 | $16.91 | $17.70 | $8.75 | 11,647,900 |
| 2016-07-06 | $16.68 | $17.26 | $16.64 | $17.02 | $8.42 | 7,427,470 |
| 2016-07-05 | $16.63 | $16.79 | $16.43 | $16.76 | $8.29 | 7,553,150 |
| 2016-07-04 | $16.21 | $16.82 | $16.20 | $16.82 | $8.32 | 5,805,020 |
| 2016-07-01 | $16.51 | $16.97 | $16.25 | $16.42 | $8.12 | 7,622,100 |
| 2016-06-30 | $16.90 | $16.98 | $16.48 | $16.51 | $8.17 | 9,859,900 |
| 2016-06-29 | $16.70 | $17.05 | $16.38 | $16.87 | $8.34 | 16,717,540 |
| 2016-06-28 | $16.50 | $16.70 | $16.14 | $16.54 | $8.18 | 12,757,770 |
| 2016-06-27 | $15.55 | $16.45 | $15.50 | $16.43 | $8.13 | 12,950,620 |
| 2016-06-24 | $16.07 | $16.23 | $15.19 | $15.70 | $7.77 | 10,368,860 |
| 2016-06-23 | $15.80 | $16.25 | $15.71 | $16.09 | $7.96 | 10,415,630 |
| 2016-06-22 | $15.65 | $15.96 | $15.26 | $15.88 | $7.85 | 7,575,100 |
| 2016-06-21 | $16.13 | $16.69 | $15.40 | $15.62 | $7.72 | 14,797,670 |
| 2016-06-20 | $16.00 | $16.08 | $15.51 | $16.03 | $7.92 | 10,885,320 |
| 2016-06-17 | $16.35 | $16.68 | $15.79 | $16.08 | $7.94 | 12,235,220 |
| 2016-06-16 | $16.23 | $16.67 | $15.90 | $16.45 | $8.13 | 14,045,960 |
| 2016-06-15 | $15.40 | $16.58 | $15.33 | $16.29 | $8.05 | 15,780,670 |
| 2016-06-14 | $14.95 | $15.88 | $14.30 | $15.67 | $7.74 | 14,046,520 |
| 2016-06-13 | $14.70 | $15.49 | $14.52 | $15.15 | $7.48 | 14,329,960 |
| 2016-06-10 | $15.07 | $15.07 | $15.07 | $15.07 | $7.44 | 0 |
| 2016-06-09 | $15.07 | $15.07 | $15.07 | $15.07 | $7.44 | 0 |
| 2016-06-08 | $15.02 | $15.34 | $14.90 | $15.07 | $7.44 | 6,061,290 |
| 2016-06-07 | $15.25 | $15.38 | $14.87 | $15.17 | $7.49 | 8,469,350 |
| 2016-06-06 | $15.22 | $15.54 | $15.16 | $15.31 | $7.56 | 5,369,110 |
| 2016-06-03 | $15.13 | $15.29 | $15.00 | $15.16 | $7.49 | 5,970,780 |
| 2016-06-02 | $14.98 | $15.18 | $14.80 | $15.15 | $7.48 | 7,317,480 |
| 2016-06-01 | $15.16 | $15.33 | $14.91 | $15.04 | $7.43 | 8,322,770 |
| 2016-05-31 | $14.37 | $15.16 | $14.31 | $15.16 | $7.49 | 7,316,270 |
| 2016-05-30 | $14.28 | $14.77 | $13.90 | $14.45 | $7.14 | 8,174,760 |
| 2016-05-27 | $14.17 | $14.59 | $14.08 | $14.42 | $7.12 | 6,653,920 |
| 2016-05-26 | $13.89 | $14.25 | $13.02 | $14.17 | $7.00 | 5,905,420 |
| 2016-05-25 | $14.58 | $14.60 | $13.82 | $13.89 | $6.86 | 5,969,160 |
| 2016-05-24 | $14.07 | $14.10 | $13.75 | $14.10 | $6.97 | 5,342,070 |
| 2016-05-23 | $13.35 | $14.36 | $13.32 | $14.10 | $6.97 | 8,752,620 |
| 2016-05-20 | $12.90 | $13.29 | $12.60 | $13.27 | $6.56 | 3,677,710 |
| 2016-05-19 | $13.24 | $13.51 | $13.05 | $13.10 | $6.47 | 4,922,680 |
| 2016-05-18 | $13.84 | $13.84 | $13.05 | $13.23 | $6.54 | 6,423,990 |
| 2016-05-17 | $13.81 | $14.15 | $13.50 | $14.00 | $6.92 | 6,627,730 |
| 2016-05-16 | $13.18 | $13.85 | $13.00 | $13.70 | $6.77 | 6,598,110 |
| 2016-05-13 | $13.30 | $13.80 | $12.81 | $13.19 | $6.52 | 6,540,900 |
| 2016-05-12 | $13.15 | $13.75 | $12.67 | $13.58 | $6.71 | 7,975,960 |
| 2016-05-11 | $14.20 | $14.38 | $13.50 | $13.50 | $6.67 | 7,688,390 |
| 2016-05-10 | $14.81 | $15.08 | $14.00 | $14.08 | $6.96 | 4,505,970 |
| 2016-05-09 | $15.02 | $15.37 | $14.32 | $14.81 | $7.32 | 5,310,440 |
| 2016-05-06 | $16.53 | $16.86 | $15.35 | $15.40 | $7.61 | 5,156,180 |
| 2016-05-05 | $16.58 | $16.80 | $16.35 | $16.52 | $8.16 | 2,830,000 |
| 2016-05-04 | $16.57 | $16.92 | $16.41 | $16.63 | $8.21 | 4,782,790 |
| 2016-05-03 | $16.20 | $16.69 | $15.95 | $16.58 | $8.19 | 4,935,370 |
| 2016-05-02 | $16.15 | $16.15 | $16.15 | $16.15 | $7.98 | 0 |
| 2016-04-29 | $15.45 | $16.17 | $15.14 | $16.15 | $7.98 | 5,348,410 |
| 2016-04-28 | $15.50 | $15.67 | $15.11 | $15.44 | $7.63 | 2,967,480 |
| 2016-04-27 | $15.69 | $15.71 | $15.40 | $15.60 | $7.71 | 2,646,170 |
| 2016-04-26 | $15.62 | $15.93 | $15.31 | $15.67 | $7.74 | 2,470,720 |
| 2016-04-25 | $15.38 | $15.69 | $15.08 | $15.66 | $7.74 | 2,436,220 |
| 2016-04-22 | $15.36 | $15.82 | $15.06 | $15.54 | $7.68 | 3,254,500 |
| 2016-04-21 | $16.00 | $16.08 | $15.16 | $15.50 | $7.66 | 6,082,400 |
| 2016-04-20 | $16.71 | $16.81 | $15.04 | $16.30 | $8.05 | 10,091,970 |
| 2016-04-19 | $16.40 | $16.80 | $16.30 | $16.71 | $8.25 | 4,866,780 |
| 2016-04-18 | $15.64 | $16.95 | $15.56 | $16.60 | $8.20 | 13,115,020 |
| 2016-04-15 | $15.99 | $15.99 | $15.56 | $15.73 | $7.77 | 4,537,780 |
| 2016-04-14 | $16.04 | $16.12 | $15.89 | $15.93 | $7.87 | 3,935,380 |
| 2016-04-13 | $15.42 | $16.20 | $15.37 | $16.03 | $7.92 | 7,644,700 |
| 2016-04-12 | $15.42 | $15.55 | $15.06 | $15.48 | $7.65 | 8,073,650 |
| 2016-04-11 | $14.83 | $15.77 | $14.60 | $15.45 | $7.63 | 13,946,980 |
| 2016-04-08 | $14.64 | $14.69 | $14.18 | $14.40 | $7.11 | 5,547,810 |
| 2016-04-07 | $14.97 | $14.99 | $14.50 | $14.60 | $7.21 | 7,941,940 |
| 2016-04-06 | $15.43 | $15.63 | $14.70 | $14.72 | $7.27 | 11,520,260 |
| 2016-04-05 | $15.31 | $15.64 | $15.21 | $15.54 | $7.68 | 8,897,570 |
| 2016-04-04 | $15.47 | $15.47 | $15.47 | $15.47 | $7.64 | 0 |
| 2016-04-01 | $15.11 | $15.47 | $14.86 | $15.47 | $7.64 | 9,062,640 |
| 2016-03-31 | $15.18 | $16.23 | $15.12 | $15.40 | $7.61 | 13,564,440 |
| 2016-03-30 | $14.28 | $15.32 | $14.24 | $15.28 | $7.55 | 9,084,310 |
| 2016-03-29 | $13.86 | $14.55 | $13.38 | $14.40 | $7.11 | 11,942,810 |
| 2016-03-28 | $13.43 | $14.25 | $13.26 | $13.85 | $6.84 | 10,714,720 |
| 2016-03-25 | $13.36 | $13.57 | $12.88 | $13.20 | $6.52 | 7,279,730 |
| 2016-03-24 | $12.66 | $13.75 | $12.62 | $13.36 | $6.60 | 10,798,960 |
| 2016-03-23 | $12.75 | $12.91 | $12.56 | $12.88 | $6.36 | 6,595,600 |
| 2016-03-22 | $12.75 | $12.96 | $12.54 | $12.75 | $6.30 | 6,643,710 |
| 2016-03-21 | $12.78 | $13.00 | $12.52 | $12.84 | $6.34 | 7,899,480 |
| 2016-03-18 | $11.91 | $12.72 | $11.88 | $12.46 | $6.16 | 8,361,780 |
| 2016-03-17 | $11.48 | $11.92 | $11.30 | $11.91 | $5.88 | 7,828,030 |
| 2016-03-16 | $11.32 | $11.80 | $11.16 | $11.39 | $5.63 | 6,434,310 |
| 2016-03-15 | $11.05 | $11.25 | $11.00 | $11.11 | $5.49 | 4,152,230 |
| 2016-03-14 | $10.66 | $11.19 | $10.66 | $11.04 | $5.45 | 4,714,790 |
| 2016-03-11 | $10.33 | $10.62 | $10.22 | $10.55 | $5.21 | 2,165,760 |
| 2016-03-10 | $10.60 | $10.80 | $10.41 | $10.46 | $5.17 | 2,651,240 |
| 2016-03-09 | $10.63 | $10.87 | $10.52 | $10.66 | $5.27 | 3,428,520 |
| 2016-03-08 | $10.65 | $10.92 | $10.15 | $10.91 | $5.39 | 4,774,230 |
| 2016-03-07 | $10.49 | $10.87 | $10.36 | $10.70 | $5.29 | 4,518,010 |
| 2016-03-04 | $10.80 | $10.95 | $10.13 | $10.32 | $5.10 | 5,271,000 |
| 2016-03-03 | $10.95 | $11.23 | $10.88 | $10.89 | $5.38 | 6,059,090 |
| 2016-03-02 | $10.44 | $10.98 | $10.40 | $10.89 | $5.38 | 6,417,530 |
| 2016-03-01 | $10.18 | $10.60 | $9.80 | $10.43 | $5.15 | 5,768,000 |
| 2016-02-29 | $11.31 | $11.39 | $10.17 | $10.17 | $5.02 | 6,590,600 |
| 2016-02-26 | $11.62 | $11.80 | $11.16 | $11.30 | $5.58 | 5,354,790 |
| 2016-02-25 | $12.85 | $12.85 | $11.59 | $11.59 | $5.73 | 6,684,110 |
| 2016-02-24 | $12.90 | $13.06 | $12.49 | $12.88 | $6.36 | 5,308,260 |
| 2016-02-23 | $13.02 | $13.15 | $12.71 | $12.96 | $6.40 | 6,368,230 |
| 2016-02-22 | $12.86 | $12.93 | $12.65 | $12.90 | $6.37 | 5,655,930 |
| 2016-02-19 | $12.55 | $12.81 | $12.40 | $12.68 | $6.26 | 4,133,790 |
| 2016-02-18 | $12.75 | $12.89 | $12.60 | $12.62 | $6.23 | 5,687,440 |
| 2016-02-17 | $12.70 | $13.00 | $12.39 | $12.71 | $6.28 | 6,631,750 |
| 2016-02-16 | $12.27 | $12.95 | $12.14 | $12.80 | $6.32 | 5,228,680 |
| 2016-02-15 | $11.40 | $12.26 | $11.12 | $12.20 | $6.03 | 4,599,210 |
| 2016-02-12 | $11.93 | $11.93 | $11.93 | $11.93 | $5.89 | 0 |
| 2016-02-11 | $11.93 | $11.93 | $11.93 | $11.93 | $5.89 | 0 |
| 2016-02-10 | $11.93 | $11.93 | $11.93 | $11.93 | $5.89 | 0 |
| 2016-02-09 | $11.93 | $11.93 | $11.93 | $11.93 | $5.89 | 0 |
| 2016-02-08 | $11.93 | $11.93 | $11.93 | $11.93 | $5.89 | 0 |
| 2016-02-05 | $12.59 | $12.64 | $11.88 | $11.93 | $5.89 | 3,814,080 |
| 2016-02-04 | $12.11 | $12.56 | $12.07 | $12.34 | $6.10 | 4,815,160 |
| 2016-02-03 | $11.61 | $12.17 | $11.60 | $12.12 | $5.99 | 5,434,320 |
| 2016-02-02 | $11.29 | $12.22 | $11.20 | $11.87 | $5.86 | 5,419,640 |
| 2016-02-01 | $11.11 | $11.58 | $11.00 | $11.17 | $5.52 | 4,987,370 |
| 2016-01-29 | $10.65 | $11.33 | $10.50 | $11.15 | $5.51 | 4,142,520 |
| 2016-01-28 | $11.20 | $11.27 | $10.52 | $10.62 | $5.25 | 3,181,350 |
| 2016-01-27 | $11.54 | $11.73 | $10.50 | $11.38 | $5.62 | 4,465,850 |
| 2016-01-26 | $12.50 | $12.60 | $11.46 | $11.46 | $5.66 | 6,044,060 |
| 2016-01-25 | $12.30 | $12.88 | $12.03 | $12.73 | $6.29 | 7,495,230 |
| 2016-01-22 | $12.25 | $12.25 | $11.51 | $12.11 | $5.98 | 5,170,350 |
| 2016-01-21 | $11.96 | $12.65 | $11.85 | $11.86 | $5.86 | 6,834,840 |
| 2016-01-20 | $12.38 | $12.69 | $12.03 | $12.22 | $6.04 | 7,109,040 |
| 2016-01-19 | $11.91 | $12.48 | $11.86 | $12.35 | $6.10 | 7,680,040 |
| 2016-01-18 | $11.38 | $12.34 | $11.30 | $11.87 | $5.86 | 7,444,850 |
| 2016-01-15 | $12.10 | $12.88 | $11.61 | $11.70 | $5.78 | 10,597,900 |
| 2016-01-14 | $11.17 | $13.50 | $11.17 | $12.90 | $6.37 | 15,282,290 |
| 2016-01-13 | $13.74 | $14.17 | $12.41 | $12.41 | $6.13 | 7,908,180 |
| 2016-01-12 | $13.37 | $14.22 | $12.80 | $13.79 | $6.81 | 8,825,900 |
| 2016-01-11 | $15.00 | $15.17 | $14.01 | $14.01 | $6.92 | 4,469,200 |
| 2016-01-08 | $16.42 | $16.42 | $13.45 | $15.57 | $7.69 | 8,236,270 |
| 2016-01-07 | $16.31 | $16.31 | $14.94 | $14.94 | $7.38 | 937,600 |
| 2016-01-06 | $16.22 | $16.78 | $15.97 | $16.60 | $8.20 | 4,770,810 |
| 2016-01-05 | $14.66 | $16.75 | $14.66 | $16.30 | $8.05 | 6,687,500 |
| 2016-01-04 | $17.88 | $18.19 | $16.20 | $16.20 | $8.00 | 2,931,200 |
| 2016-01-01 | $18.00 | $18.00 | $18.00 | $18.00 | $8.89 | 0 |
| 2015-12-31 | $18.50 | $19.03 | $17.88 | $18.00 | $8.89 | 4,367,340 |
| 2015-12-30 | $18.34 | $18.68 | $18.19 | $18.54 | $9.16 | 3,599,200 |
| 2015-12-29 | $17.92 | $18.30 | $17.49 | $18.29 | $9.03 | 4,447,660 |
| 2015-12-28 | $18.56 | $18.88 | $18.03 | $18.16 | $8.97 | 6,304,590 |
| 2015-12-25 | $17.80 | $18.60 | $17.72 | $18.60 | $9.19 | 5,481,940 |
| 2015-12-24 | $17.52 | $18.15 | $17.40 | $17.74 | $8.76 | 4,921,440 |
| 2015-12-23 | $17.76 | $18.30 | $17.45 | $17.58 | $8.68 | 5,464,550 |
| 2015-12-22 | $17.40 | $18.44 | $17.27 | $18.00 | $8.89 | 10,961,290 |
| 2015-12-21 | $16.40 | $17.87 | $16.35 | $17.45 | $8.62 | 11,310,640 |
| 2015-12-18 | $16.25 | $16.77 | $16.07 | $16.62 | $8.21 | 7,086,680 |
| 2015-12-17 | $16.13 | $16.49 | $16.00 | $16.37 | $8.09 | 6,415,070 |
| 2015-12-16 | $15.98 | $16.31 | $15.75 | $16.12 | $7.96 | 6,587,160 |
| 2015-12-15 | $15.44 | $16.10 | $15.23 | $15.88 | $7.84 | 6,415,650 |
| 2015-12-14 | $14.51 | $15.55 | $14.50 | $15.43 | $7.62 | 4,388,390 |
| 2015-12-11 | $14.65 | $14.98 | $14.50 | $14.79 | $7.31 | 4,148,600 |
| 2015-12-10 | $15.70 | $16.18 | $14.91 | $14.93 | $7.38 | 7,984,080 |
| 2015-12-09 | $15.30 | $15.30 | $15.30 | $15.30 | $7.56 | 0 |
| 2015-12-08 | $15.30 | $15.30 | $15.30 | $15.30 | $7.56 | 0 |
| 2015-12-07 | $15.30 | $15.30 | $15.30 | $15.30 | $7.56 | 0 |
| 2015-12-04 | $15.30 | $15.30 | $15.30 | $15.30 | $7.56 | 0 |
| 2015-12-03 | $15.30 | $15.30 | $15.30 | $15.30 | $7.56 | 0 |
| 2015-12-02 | $16.20 | $16.23 | $14.62 | $15.30 | $7.56 | 8,484,450 |
| 2015-12-01 | $16.09 | $16.48 | $15.80 | $16.24 | $8.02 | 4,996,830 |
| 2015-11-30 | $15.74 | $15.99 | $14.87 | $15.92 | $7.86 | 8,221,500 |
| 2015-11-27 | $16.48 | $16.89 | $15.00 | $15.42 | $7.62 | 7,843,030 |
| 2015-11-26 | $16.60 | $16.99 | $16.30 | $16.66 | $8.23 | 7,733,860 |
| 2015-11-25 | $16.29 | $16.96 | $16.00 | $16.75 | $8.27 | 10,396,480 |
| 2015-11-24 | $15.45 | $16.15 | $15.05 | $16.05 | $7.93 | 7,119,640 |
| 2015-11-23 | $15.45 | $16.15 | $15.20 | $15.47 | $7.64 | 8,907,530 |
| 2015-11-20 | $14.96 | $15.69 | $14.81 | $15.51 | $7.66 | 10,349,850 |
| 2015-11-19 | $14.25 | $14.99 | $14.25 | $14.96 | $7.39 | 5,901,430 |
| 2015-11-18 | $14.52 | $14.60 | $14.08 | $14.20 | $7.01 | 4,618,890 |
| 2015-11-17 | $14.85 | $15.48 | $14.31 | $14.41 | $7.12 | 10,846,730 |
| 2015-11-16 | $13.99 | $14.79 | $13.70 | $14.77 | $7.30 | 8,500,220 |
| 2015-11-13 | $14.52 | $14.52 | $13.81 | $14.15 | $6.99 | 8,752,060 |
| 2015-11-12 | $15.00 | $15.47 | $14.31 | $14.60 | $7.21 | 8,328,380 |
| 2015-11-11 | $14.31 | $14.80 | $14.15 | $14.61 | $7.22 | 8,272,570 |
| 2015-11-10 | $14.21 | $14.39 | $14.01 | $14.28 | $7.05 | 7,836,970 |
| 2015-11-09 | $13.60 | $14.58 | $13.45 | $14.40 | $7.11 | 15,212,160 |
| 2015-11-06 | $13.48 | $14.04 | $13.48 | $13.89 | $6.86 | 9,957,970 |
| 2015-11-05 | $13.58 | $13.90 | $13.22 | $13.35 | $6.59 | 8,354,970 |
| 2015-11-04 | $12.69 | $13.46 | $12.66 | $13.44 | $6.64 | 7,162,190 |
| 2015-11-03 | $12.73 | $12.90 | $12.42 | $12.56 | $6.20 | 4,583,060 |
| 2015-11-02 | $12.78 | $13.22 | $12.54 | $12.60 | $6.22 | 5,124,000 |
| 2015-10-30 | $13.20 | $13.55 | $12.84 | $13.16 | $6.50 | 6,779,920 |
| 2015-10-29 | $13.50 | $13.50 | $13.09 | $13.25 | $6.55 | 4,808,950 |
| 2015-10-28 | $13.47 | $13.78 | $13.01 | $13.10 | $6.47 | 6,135,290 |
| 2015-10-27 | $13.81 | $13.83 | $12.84 | $13.74 | $6.79 | 7,123,400 |
| 2015-10-26 | $13.87 | $14.33 | $13.66 | $13.91 | $6.87 | 12,190,740 |
| 2015-10-23 | $13.40 | $13.65 | $12.94 | $13.65 | $6.74 | 13,536,450 |
| 2015-10-22 | $12.82 | $13.49 | $12.38 | $13.29 | $6.57 | 13,785,320 |
| 2015-10-21 | $13.36 | $14.89 | $12.76 | $13.00 | $6.42 | 17,649,110 |
| 2015-10-20 | $12.66 | $13.90 | $12.41 | $13.57 | $6.70 | 11,706,560 |
| 2015-10-19 | $12.53 | $13.13 | $12.38 | $12.67 | $6.26 | 12,641,180 |
| 2015-10-16 | $11.99 | $12.28 | $11.83 | $12.22 | $6.04 | 8,657,230 |
| 2015-10-15 | $11.38 | $11.97 | $11.30 | $11.96 | $5.91 | 8,783,860 |
| 2015-10-14 | $11.84 | $11.97 | $11.58 | $11.60 | $5.73 | 5,215,970 |
| 2015-10-13 | $11.69 | $11.87 | $11.51 | $11.85 | $5.85 | 4,149,210 |
| 2015-10-12 | $11.14 | $11.98 | $11.14 | $11.74 | $5.80 | 5,452,540 |
| 2015-10-09 | $10.94 | $11.20 | $10.82 | $11.12 | $5.49 | 4,435,700 |
| 2015-10-08 | $10.90 | $11.06 | $10.70 | $10.93 | $5.40 | 3,920,960 |
| 2015-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $5.17 | 0 |
| 2015-10-06 | $10.46 | $10.46 | $10.46 | $10.46 | $5.17 | 0 |
| 2015-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $5.17 | 0 |
| 2015-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $5.17 | 0 |
| 2015-10-01 | $10.46 | $10.46 | $10.46 | $10.46 | $5.17 | 0 |
| 2015-09-30 | $10.50 | $10.62 | $10.32 | $10.46 | $5.17 | 2,136,690 |
| 2015-09-29 | $10.40 | $10.64 | $10.31 | $10.41 | $5.14 | 3,180,670 |
| 2015-09-28 | $10.55 | $10.79 | $10.43 | $10.69 | $5.28 | 5,125,320 |
| 2015-09-25 | $10.54 | $10.81 | $10.07 | $10.20 | $5.04 | 4,138,350 |
| 2015-09-24 | $10.43 | $10.70 | $10.43 | $10.60 | $5.24 | 3,101,290 |
| 2015-09-23 | $10.32 | $10.65 | $10.26 | $10.45 | $5.16 | 3,557,710 |
| 2015-09-22 | $10.81 | $10.89 | $10.37 | $10.59 | $5.23 | 5,880,870 |
| 2015-09-21 | $10.29 | $11.00 | $10.09 | $10.81 | $5.34 | 6,432,600 |
| 2015-09-18 | $10.21 | $10.48 | $10.07 | $10.44 | $5.16 | 5,245,430 |
| 2015-09-17 | $10.28 | $10.78 | $10.07 | $10.12 | $5.00 | 9,094,110 |
| 2015-09-16 | $9.20 | $10.07 | $9.20 | $10.07 | $4.97 | 5,754,410 |
| 2015-09-15 | $9.01 | $9.36 | $8.98 | $9.15 | $4.52 | 3,791,530 |
| 2015-09-14 | $10.35 | $10.48 | $9.27 | $9.27 | $4.58 | 5,477,090 |
| 2015-09-11 | $10.18 | $10.37 | $10.06 | $10.30 | $5.09 | 2,972,140 |
| 2015-09-10 | $10.25 | $10.38 | $10.01 | $10.08 | $4.98 | 3,681,840 |
| 2015-09-09 | $9.99 | $10.63 | $9.98 | $10.39 | $5.13 | 6,504,280 |
| 2015-09-08 | $9.11 | $10.01 | $9.10 | $9.99 | $4.93 | 4,200,040 |
| 2015-09-07 | $9.15 | $9.60 | $9.01 | $9.29 | $4.59 | 5,086,660 |
| 2015-09-04 | $8.84 | $8.84 | $8.84 | $8.84 | $4.37 | 0 |
| 2015-09-03 | $8.84 | $8.84 | $8.84 | $8.84 | $4.37 | 0 |
| 2015-09-02 | $8.81 | $9.72 | $8.81 | $8.84 | $4.37 | 8,173,250 |
| 2015-09-01 | $10.31 | $10.33 | $9.41 | $9.41 | $4.65 | 5,295,720 |
| 2015-08-31 | $11.01 | $11.04 | $10.40 | $10.45 | $5.16 | 4,393,700 |
| 2015-08-28 | $10.55 | $11.18 | $10.43 | $11.14 | $5.50 | 5,379,340 |
Shenzhen Refond Optoelectronics (300241) News Headlines
Recent Shenzhen Refond Optoelectronics (300241) News
Similar Companies to Shenzhen Refond Optoelectronics (300241) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |