Bringspring Science Technology Company Ltd (300290) Exchange: SHE
Data as of July 17, 2025
$17.09 ($-0.29) -1.67%
Bringspring Science Technology Company Ltd - Daily Information
Click for more stock information on Bringspring Science Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.35 |
| Previous Close | $17.09 |
| High | $17.43 |
| Low | $17.07 |
| Adjusted Open | $17.35 |
| Previous Adjusted Close | $17.09 |
| Adjusted High | $17.43 |
| Adjusted Low | $17.07 |
About Bringspring Science Technology Company Ltd (300290)
Bringspring Science and Technology Co.,Ltd. is a China-based company mainly engaged in the provision of information technology (IT) services. The Company mainly provides third-party data center services, key industry IT solutions and financial IT outsourcing services. Its data center services include data center integration and construction services, data center operation and maintenance services, data disaster recovery center services, data center consulting designing and moving services, and green data center intelligent surveillance systems. Its key industry IT solutions include social security and medical treatment solutions, human resources management systems and others. Its financial IT outsourcing services include financial IT operation outsourcing services and financial IT management outsourcing services.
Invest in Bringspring Science Technology Company Ltd (300290)
Historical Stock Data for Bringspring Science Technology Company Ltd (300290)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.35 | $17.43 | $17.07 | $17.09 | $17.09 | 11,655,200 |
| 2025-07-08 | $16.80 | $17.45 | $16.80 | $17.38 | $17.38 | 18,700,210 |
| 2025-07-07 | $17.05 | $17.20 | $16.77 | $16.86 | $16.86 | 12,780,010 |
| 2025-07-04 | $17.40 | $17.51 | $17.20 | $17.21 | $17.21 | 11,498,450 |
| 2025-07-03 | $17.08 | $17.48 | $17.07 | $17.48 | $17.48 | 14,966,900 |
| 2025-07-02 | $17.28 | $17.54 | $17.03 | $17.14 | $17.14 | 13,806,750 |
| 2025-07-01 | $17.36 | $17.62 | $17.23 | $17.32 | $17.32 | 14,435,550 |
| 2025-06-30 | $17.51 | $17.60 | $17.34 | $17.48 | $17.48 | 14,618,200 |
| 2025-06-27 | $17.53 | $17.88 | $17.46 | $17.53 | $17.53 | 14,519,200 |
| 2025-06-26 | $17.65 | $18.08 | $17.42 | $17.58 | $17.58 | 21,999,900 |
| 2025-06-25 | $17.42 | $17.72 | $17.31 | $17.72 | $17.72 | 21,233,630 |
| 2025-06-24 | $17.20 | $17.47 | $17.20 | $17.43 | $17.43 | 16,656,840 |
| 2025-06-23 | $17.22 | $17.32 | $17.00 | $17.27 | $17.27 | 17,970,800 |
| 2025-06-20 | $17.00 | $17.80 | $16.70 | $17.58 | $17.58 | 29,867,730 |
| 2025-06-19 | $16.88 | $17.45 | $16.85 | $17.00 | $17.00 | 14,794,600 |
| 2025-06-18 | $16.82 | $17.17 | $16.61 | $17.00 | $17.00 | 11,139,090 |
| 2025-06-17 | $16.90 | $17.28 | $16.87 | $16.93 | $16.93 | 10,655,130 |
| 2025-06-13 | $17.08 | $17.51 | $16.81 | $17.05 | $17.05 | 17,274,830 |
| 2025-06-12 | $17.29 | $17.41 | $17.05 | $17.20 | $17.20 | 10,091,600 |
| 2025-06-11 | $17.26 | $17.44 | $17.19 | $17.29 | $17.29 | 9,790,620 |
| 2025-06-10 | $17.88 | $17.91 | $17.01 | $17.29 | $17.29 | 19,272,880 |
| 2025-06-09 | $17.61 | $18.17 | $17.47 | $17.81 | $17.81 | 19,358,130 |
| 2025-06-06 | $17.66 | $17.97 | $17.47 | $17.87 | $17.87 | 19,617,950 |
| 2025-06-05 | $17.69 | $17.79 | $17.40 | $17.66 | $17.66 | 15,550,150 |
| 2025-06-04 | $17.64 | $17.88 | $17.39 | $17.58 | $17.58 | 17,810,110 |
| 2025-06-03 | $17.32 | $18.18 | $17.32 | $17.82 | $17.82 | 28,186,830 |
| 2025-05-30 | $17.27 | $18.70 | $17.27 | $17.88 | $17.88 | 39,631,150 |
| 2025-05-29 | $16.88 | $17.35 | $16.88 | $17.32 | $17.32 | 15,794,250 |
| 2025-05-28 | $17.25 | $17.54 | $16.88 | $16.99 | $16.99 | 16,924,450 |
| 2025-05-27 | $17.71 | $17.80 | $17.21 | $17.32 | $17.32 | 23,089,850 |
| 2025-05-26 | $17.71 | $18.44 | $17.38 | $18.08 | $18.08 | 30,616,840 |
| 2025-05-23 | $17.66 | $18.05 | $17.34 | $17.50 | $17.50 | 21,093,190 |
| 2025-05-22 | $17.92 | $18.23 | $17.69 | $17.70 | $17.70 | 21,101,830 |
| 2025-05-21 | $18.72 | $18.99 | $18.10 | $18.11 | $18.11 | 25,072,890 |
| 2025-05-20 | $19.21 | $19.23 | $18.51 | $18.86 | $18.86 | 43,527,530 |
| 2025-05-19 | $18.53 | $19.68 | $17.85 | $18.89 | $18.89 | 69,692,600 |
| 2025-05-16 | $16.67 | $17.63 | $16.60 | $17.28 | $17.28 | 25,359,400 |
| 2025-05-15 | $17.28 | $17.37 | $16.72 | $16.83 | $16.83 | 16,625,900 |
| 2025-05-14 | $17.12 | $17.47 | $16.99 | $17.36 | $17.36 | 17,178,280 |
| 2025-05-13 | $17.66 | $17.66 | $17.10 | $17.12 | $17.12 | 14,797,300 |
| 2025-05-12 | $17.12 | $17.80 | $17.09 | $17.35 | $17.35 | 21,637,300 |
| 2025-05-09 | $17.50 | $17.53 | $16.90 | $17.02 | $17.02 | 17,561,800 |
| 2025-05-08 | $17.13 | $17.43 | $17.03 | $17.40 | $17.40 | 14,570,950 |
| 2025-05-07 | $17.60 | $17.74 | $16.96 | $17.26 | $17.26 | 24,120,600 |
| 2025-05-06 | $16.61 | $17.58 | $16.58 | $17.43 | $17.43 | 36,664,050 |
| 2025-04-30 | $15.93 | $16.35 | $15.88 | $16.30 | $16.30 | 18,243,630 |
| 2025-04-29 | $16.16 | $16.35 | $15.86 | $15.89 | $15.89 | 16,844,500 |
| 2025-04-28 | $16.13 | $16.94 | $16.13 | $16.16 | $16.16 | 30,253,220 |
| 2025-04-25 | $16.01 | $16.29 | $15.98 | $16.19 | $16.19 | 11,971,750 |
| 2025-04-24 | $16.22 | $16.32 | $15.78 | $15.97 | $15.97 | 14,188,600 |
| 2025-04-23 | $16.51 | $16.77 | $16.13 | $16.28 | $16.28 | 18,401,200 |
| 2025-04-22 | $16.35 | $16.97 | $16.27 | $16.44 | $16.44 | 24,516,900 |
| 2025-04-21 | $16.14 | $16.40 | $16.05 | $16.30 | $16.30 | 14,220,900 |
| 2025-04-18 | $16.19 | $16.73 | $15.96 | $16.35 | $16.35 | 17,376,350 |
| 2025-04-17 | $16.14 | $16.33 | $16.00 | $16.06 | $16.06 | 11,011,800 |
| 2025-04-16 | $16.50 | $16.86 | $15.89 | $16.21 | $16.21 | 17,716,200 |
| 2025-04-15 | $16.68 | $16.78 | $16.38 | $16.50 | $16.50 | 13,290,650 |
| 2025-04-14 | $17.02 | $17.15 | $16.52 | $16.68 | $16.68 | 21,014,800 |
| 2025-04-11 | $16.38 | $17.15 | $16.08 | $16.73 | $16.73 | 22,752,380 |
| 2025-04-10 | $16.45 | $16.84 | $16.22 | $16.38 | $16.38 | 26,913,460 |
| 2025-04-09 | $14.65 | $16.30 | $13.82 | $15.94 | $15.94 | 40,729,160 |
| 2025-04-08 | $13.87 | $15.06 | $13.87 | $14.80 | $14.80 | 36,828,650 |
| 2025-04-07 | $16.00 | $16.35 | $13.78 | $13.78 | $13.78 | 36,439,750 |
| 2025-04-03 | $16.81 | $17.56 | $16.81 | $17.23 | $17.23 | 15,425,150 |
| 2025-04-02 | $17.09 | $17.26 | $16.97 | $17.05 | $17.05 | 9,563,600 |
| 2025-04-01 | $17.08 | $17.47 | $16.85 | $17.19 | $17.19 | 16,170,050 |
| 2025-03-31 | $17.61 | $17.63 | $16.86 | $17.07 | $17.07 | 19,741,450 |
| 2025-03-28 | $18.35 | $18.40 | $17.73 | $17.81 | $17.81 | 16,798,830 |
| 2025-03-27 | $18.00 | $18.65 | $17.82 | $18.35 | $18.35 | 27,702,050 |
| 2025-03-26 | $17.73 | $17.97 | $17.60 | $17.63 | $17.63 | 14,195,200 |
| 2025-03-25 | $18.01 | $18.52 | $17.62 | $17.91 | $17.91 | 18,460,500 |
| 2025-03-24 | $18.68 | $18.79 | $17.88 | $18.12 | $18.12 | 21,106,670 |
| 2025-03-21 | $18.23 | $19.16 | $17.92 | $18.90 | $18.90 | 31,126,650 |
| 2025-03-20 | $18.61 | $19.45 | $18.23 | $18.50 | $18.50 | 27,814,300 |
| 2025-03-19 | $18.88 | $19.30 | $18.61 | $18.97 | $18.97 | 20,605,100 |
| 2025-03-18 | $19.69 | $19.97 | $18.18 | $18.94 | $18.94 | 46,801,280 |
| 2025-03-17 | $20.23 | $20.42 | $19.73 | $19.84 | $19.84 | 27,657,310 |
| 2025-03-14 | $20.10 | $20.40 | $19.68 | $20.32 | $20.32 | 23,548,940 |
| 2025-03-13 | $20.54 | $20.77 | $19.98 | $20.15 | $20.15 | 30,609,760 |
| 2025-03-12 | $20.22 | $21.20 | $20.09 | $20.72 | $20.72 | 47,194,800 |
| 2025-03-11 | $19.80 | $20.30 | $19.68 | $19.99 | $19.99 | 24,329,990 |
| 2025-03-10 | $21.05 | $21.32 | $20.40 | $20.50 | $20.50 | 28,450,160 |
| 2025-03-07 | $20.50 | $21.09 | $20.16 | $20.30 | $20.30 | 29,341,780 |
| 2025-03-06 | $20.26 | $20.85 | $20.16 | $20.67 | $20.67 | 30,955,920 |
| 2025-03-05 | $20.45 | $20.63 | $19.87 | $20.14 | $20.14 | 23,579,630 |
| 2025-03-04 | $20.20 | $20.87 | $20.03 | $20.48 | $20.48 | 25,214,910 |
| 2025-03-03 | $20.17 | $21.29 | $19.71 | $20.59 | $20.59 | 35,319,470 |
| 2025-02-28 | $21.60 | $21.85 | $20.01 | $20.17 | $20.17 | 45,664,370 |
| 2025-02-27 | $20.41 | $22.50 | $20.13 | $22.09 | $22.09 | 73,629,060 |
| 2025-02-26 | $20.26 | $20.63 | $19.88 | $20.44 | $20.44 | 30,890,770 |
| 2025-02-25 | $19.99 | $21.18 | $19.70 | $20.43 | $20.43 | 37,400,150 |
| 2025-02-24 | $20.80 | $20.88 | $20.15 | $20.49 | $20.49 | 37,638,880 |
| 2025-02-20 | $20.80 | $21.57 | $20.60 | $20.87 | $20.87 | 31,718,290 |
| 2025-02-19 | $21.20 | $21.71 | $20.90 | $21.14 | $21.14 | 33,872,210 |
| 2025-02-18 | $21.98 | $21.98 | $20.64 | $20.73 | $20.73 | 42,760,470 |
| 2025-02-17 | $23.00 | $23.20 | $21.66 | $22.32 | $22.32 | 63,962,940 |
| 2025-02-14 | $21.21 | $22.99 | $21.14 | $22.99 | $22.99 | 77,604,130 |
| 2025-02-13 | $21.01 | $21.90 | $20.55 | $21.07 | $21.07 | 41,313,820 |
| 2025-02-12 | $20.66 | $21.34 | $20.60 | $21.04 | $21.04 | 33,581,970 |
| 2025-02-11 | $21.57 | $21.58 | $20.80 | $20.84 | $20.84 | 49,792,740 |
| 2025-02-10 | $21.20 | $22.15 | $20.77 | $22.00 | $22.00 | 72,370,320 |
| 2025-02-07 | $19.48 | $21.25 | $19.31 | $20.72 | $20.72 | 65,881,660 |
| 2025-02-06 | $18.57 | $19.81 | $18.33 | $19.53 | $19.53 | 44,507,050 |
| 2025-02-05 | $17.90 | $18.76 | $17.90 | $18.57 | $18.57 | 33,790,950 |
| 2025-01-27 | $19.00 | $19.09 | $17.50 | $17.50 | $17.50 | 25,978,010 |
| 2025-01-24 | $18.29 | $18.85 | $18.10 | $18.76 | $18.76 | 28,466,430 |
| 2025-01-23 | $18.15 | $19.19 | $18.15 | $18.43 | $18.43 | 43,861,000 |
| 2025-01-22 | $18.25 | $18.50 | $17.83 | $17.87 | $17.87 | 20,553,760 |
| 2025-01-21 | $18.75 | $18.83 | $18.10 | $18.47 | $18.47 | 21,245,440 |
| 2025-01-20 | $19.10 | $19.14 | $18.45 | $18.54 | $18.54 | 23,124,130 |
| 2025-01-17 | $18.70 | $19.08 | $18.53 | $18.90 | $18.90 | 23,034,560 |
| 2025-01-16 | $18.91 | $19.22 | $18.55 | $18.90 | $18.90 | 30,200,740 |
| 2025-01-15 | $19.30 | $19.45 | $18.59 | $18.80 | $18.80 | 37,678,050 |
| 2025-01-14 | $18.89 | $19.39 | $18.50 | $19.39 | $19.39 | 55,268,220 |
| 2025-01-13 | $17.89 | $19.16 | $17.70 | $18.72 | $18.72 | 72,833,010 |
| 2025-01-09 | $17.22 | $17.74 | $17.22 | $17.52 | $17.52 | 21,603,970 |
| 2025-01-08 | $17.40 | $17.69 | $16.70 | $17.46 | $17.46 | 28,940,050 |
| 2025-01-07 | $17.24 | $17.50 | $16.77 | $17.50 | $17.50 | 27,894,750 |
| 2025-01-06 | $17.34 | $17.54 | $16.83 | $17.05 | $17.05 | 33,022,050 |
| 2025-01-03 | $19.40 | $19.44 | $17.69 | $17.78 | $17.78 | 38,284,090 |
| 2025-01-02 | $20.00 | $20.59 | $18.95 | $19.28 | $19.28 | 35,465,210 |
| 2024-12-31 | $20.10 | $21.40 | $19.70 | $20.35 | $20.35 | 53,542,570 |
| 2024-12-30 | $19.74 | $19.88 | $18.90 | $19.62 | $19.62 | 22,974,450 |
| 2024-12-27 | $19.39 | $20.79 | $19.21 | $19.93 | $19.93 | 39,729,030 |
| 2024-12-26 | $19.32 | $19.61 | $19.17 | $19.34 | $19.34 | 18,491,650 |
| 2024-12-25 | $20.20 | $20.29 | $19.14 | $19.31 | $19.31 | 25,839,080 |
| 2024-12-24 | $20.38 | $20.49 | $19.59 | $20.30 | $20.30 | 26,300,790 |
| 2024-12-23 | $21.19 | $21.60 | $20.18 | $20.30 | $20.30 | 27,489,530 |
| 2024-12-20 | $20.66 | $21.72 | $20.47 | $21.32 | $21.32 | 30,296,630 |
| 2024-12-19 | $19.89 | $21.29 | $19.79 | $20.71 | $20.71 | 31,720,300 |
| 2024-12-18 | $20.00 | $20.48 | $19.63 | $20.29 | $20.29 | 27,980,550 |
| 2024-12-17 | $21.42 | $21.45 | $20.00 | $20.11 | $20.11 | 44,087,650 |
| 2024-12-16 | $22.20 | $22.96 | $21.63 | $21.80 | $21.80 | 41,722,470 |
| 2024-12-13 | $22.50 | $22.50 | $21.50 | $21.53 | $21.53 | 33,470,780 |
| 2024-12-12 | $22.05 | $22.87 | $21.62 | $22.55 | $22.55 | 41,235,650 |
| 2024-12-11 | $21.22 | $22.26 | $21.21 | $21.97 | $21.97 | 33,198,200 |
| 2024-12-10 | $22.39 | $22.50 | $21.41 | $21.49 | $21.49 | 39,173,550 |
| 2024-12-09 | $22.48 | $22.86 | $21.40 | $21.45 | $21.45 | 51,408,080 |
| 2024-12-06 | $22.71 | $23.78 | $22.70 | $23.04 | $23.04 | 40,011,010 |
| 2024-12-05 | $22.33 | $22.96 | $22.22 | $22.71 | $22.71 | 30,990,210 |
| 2024-12-04 | $23.08 | $23.58 | $22.65 | $22.77 | $22.77 | 35,690,730 |
| 2024-12-03 | $23.99 | $24.28 | $23.22 | $23.38 | $23.38 | 41,209,130 |
| 2024-12-02 | $24.70 | $24.70 | $23.66 | $24.07 | $24.07 | 47,919,130 |
| 2024-11-29 | $24.06 | $25.12 | $24.00 | $24.81 | $24.81 | 52,078,710 |
| 2024-11-28 | $23.69 | $25.21 | $23.69 | $24.40 | $24.40 | 58,836,090 |
| 2024-11-27 | $23.23 | $23.88 | $22.00 | $23.58 | $23.58 | 48,105,150 |
| 2024-11-26 | $23.61 | $24.84 | $23.25 | $23.65 | $23.65 | 41,965,050 |
| 2024-11-25 | $24.29 | $24.97 | $23.18 | $23.91 | $23.91 | 52,866,040 |
| 2024-11-22 | $23.15 | $27.03 | $22.83 | $25.50 | $25.50 | 95,072,100 |
| 2024-11-21 | $23.01 | $23.68 | $22.80 | $23.15 | $23.15 | 43,695,920 |
| 2024-11-20 | $23.00 | $23.91 | $22.95 | $23.50 | $23.50 | 45,007,870 |
| 2024-11-19 | $23.28 | $23.50 | $22.30 | $23.49 | $23.49 | 49,214,300 |
| 2024-11-18 | $25.01 | $25.01 | $22.38 | $22.78 | $22.78 | 63,029,890 |
| 2024-11-15 | $26.15 | $27.09 | $24.50 | $25.01 | $25.01 | 57,008,400 |
| 2024-11-14 | $28.13 | $28.70 | $25.82 | $26.63 | $26.63 | 61,198,880 |
| 2024-11-13 | $27.08 | $28.30 | $26.90 | $28.08 | $28.08 | 56,791,570 |
| 2024-11-12 | $27.00 | $28.17 | $26.56 | $27.44 | $27.44 | 51,750,950 |
| 2024-11-11 | $28.02 | $28.30 | $26.42 | $27.25 | $27.25 | 78,062,540 |
| 2024-11-08 | $28.49 | $29.00 | $27.30 | $28.75 | $28.75 | 97,884,880 |
| 2024-11-07 | $25.70 | $29.10 | $25.56 | $28.46 | $28.46 | 111,664,930 |
| 2024-11-06 | $26.34 | $28.42 | $25.31 | $26.51 | $26.51 | 104,800,280 |
| 2024-11-05 | $24.72 | $27.45 | $24.00 | $26.46 | $26.46 | 120,929,150 |
| 2024-11-04 | $22.24 | $25.09 | $22.24 | $25.09 | $25.09 | 129,701,560 |
| 2024-11-01 | $25.70 | $26.05 | $20.91 | $20.91 | $20.91 | 115,588,600 |
| 2024-10-31 | $26.60 | $27.44 | $25.50 | $26.14 | $26.14 | 93,892,410 |
| 2024-10-30 | $25.45 | $27.50 | $25.40 | $26.77 | $26.77 | 84,140,980 |
| 2024-10-29 | $26.50 | $29.64 | $25.68 | $25.99 | $25.99 | 124,627,220 |
| 2024-10-28 | $22.87 | $28.68 | $22.30 | $26.96 | $26.96 | 132,907,190 |
| 2024-10-25 | $22.60 | $24.50 | $21.40 | $23.94 | $23.94 | 112,609,560 |
| 2024-10-24 | $21.18 | $22.66 | $21.14 | $22.27 | $22.27 | 68,092,740 |
| 2024-10-23 | $21.09 | $23.00 | $21.09 | $21.41 | $21.41 | 72,598,590 |
| 2024-10-22 | $23.40 | $23.67 | $21.28 | $21.86 | $21.86 | 97,257,670 |
| 2024-10-21 | $21.74 | $25.27 | $21.15 | $24.02 | $24.02 | 132,349,910 |
| 2024-10-18 | $21.70 | $23.00 | $20.53 | $22.14 | $22.14 | 144,809,940 |
| 2024-10-17 | $20.50 | $24.61 | $20.50 | $22.40 | $22.40 | 178,222,530 |
| 2024-10-16 | $22.68 | $25.57 | $22.68 | $25.00 | $25.00 | 177,894,980 |
| 2024-10-15 | $22.22 | $25.07 | $21.92 | $22.54 | $22.54 | 205,141,300 |
| 2024-10-14 | $18.24 | $20.89 | $18.19 | $20.89 | $20.89 | 107,776,930 |
| 2024-10-11 | $17.55 | $19.00 | $17.00 | $17.41 | $17.41 | 113,261,580 |
| 2024-10-10 | $16.80 | $19.50 | $15.21 | $18.40 | $18.40 | 136,072,060 |
| 2024-10-09 | $16.00 | $19.35 | $15.23 | $16.80 | $16.80 | 141,036,430 |
| 2024-10-08 | $16.13 | $16.13 | $15.30 | $16.13 | $16.13 | 83,820,660 |
| 2024-09-30 | $11.77 | $13.44 | $11.70 | $13.44 | $13.44 | 112,518,450 |
| 2024-09-27 | $10.79 | $11.51 | $10.63 | $11.20 | $11.20 | 81,586,500 |
| 2024-09-26 | $10.53 | $10.93 | $10.42 | $10.77 | $10.77 | 66,825,360 |
| 2024-09-25 | $10.14 | $10.96 | $10.14 | $10.75 | $10.75 | 87,898,020 |
| 2024-09-24 | $9.51 | $10.28 | $9.42 | $10.08 | $10.08 | 69,897,570 |
| 2024-09-23 | $9.43 | $9.69 | $9.35 | $9.46 | $9.46 | 37,613,800 |
| 2024-09-20 | $9.44 | $9.54 | $9.25 | $9.49 | $9.49 | 45,106,700 |
| 2024-09-19 | $9.07 | $9.49 | $8.92 | $9.37 | $9.37 | 50,684,850 |
| 2024-09-18 | $9.25 | $9.27 | $8.80 | $8.83 | $8.83 | 49,364,250 |
| 2024-09-13 | $9.68 | $9.86 | $9.32 | $9.59 | $9.59 | 64,122,550 |
| 2024-09-12 | $9.21 | $9.87 | $9.21 | $9.22 | $9.22 | 48,662,400 |
| 2024-09-11 | $9.17 | $9.35 | $8.97 | $9.08 | $9.08 | 29,867,950 |
| 2024-09-10 | $9.16 | $9.38 | $9.16 | $9.20 | $9.20 | 31,516,510 |
| 2024-09-09 | $8.77 | $9.59 | $8.70 | $9.27 | $9.27 | 52,399,400 |
| 2024-09-06 | $8.90 | $9.18 | $8.78 | $8.91 | $8.91 | 30,585,100 |
| 2024-09-05 | $9.00 | $9.11 | $8.88 | $8.93 | $8.93 | 25,854,100 |
| 2024-09-04 | $8.90 | $9.07 | $8.84 | $8.93 | $8.93 | 38,262,670 |
| 2024-09-03 | $8.46 | $9.28 | $8.41 | $9.17 | $9.17 | 63,247,520 |
| 2024-09-02 | $8.67 | $8.88 | $8.49 | $8.51 | $8.51 | 28,457,650 |
| 2024-08-30 | $8.40 | $8.96 | $8.35 | $8.76 | $8.76 | 46,772,800 |
| 2024-08-29 | $8.15 | $8.88 | $8.09 | $8.49 | $8.49 | 51,394,350 |
| 2024-08-28 | $7.86 | $8.13 | $7.86 | $8.07 | $8.07 | 21,193,650 |
| 2024-08-27 | $8.03 | $8.22 | $7.94 | $7.95 | $7.95 | 21,203,830 |
| 2024-08-26 | $8.30 | $8.30 | $7.98 | $8.10 | $8.10 | 30,406,750 |
| 2024-08-23 | $8.29 | $8.57 | $8.15 | $8.34 | $8.34 | 28,611,160 |
| 2024-08-22 | $8.80 | $8.92 | $8.24 | $8.25 | $8.25 | 41,112,050 |
| 2024-08-21 | $9.02 | $9.04 | $8.81 | $8.82 | $8.82 | 20,699,200 |
| 2024-08-20 | $9.01 | $9.31 | $8.82 | $9.11 | $9.11 | 31,010,350 |
| 2024-08-19 | $9.37 | $9.50 | $9.04 | $9.07 | $9.07 | 34,030,800 |
| 2024-08-16 | $9.26 | $9.78 | $9.25 | $9.53 | $9.53 | 41,555,100 |
| 2024-08-15 | $9.18 | $9.34 | $9.08 | $9.32 | $9.32 | 29,184,800 |
| 2024-08-14 | $9.09 | $9.38 | $9.08 | $9.27 | $9.27 | 31,112,050 |
| 2024-08-13 | $8.99 | $9.11 | $8.70 | $9.10 | $9.10 | 21,812,580 |
| 2024-08-12 | $8.98 | $9.19 | $8.92 | $8.96 | $8.96 | 19,767,230 |
| 2024-08-09 | $9.02 | $9.20 | $8.98 | $9.05 | $9.05 | 25,628,180 |
| 2024-08-08 | $9.15 | $9.19 | $8.85 | $8.96 | $8.96 | 33,686,600 |
| 2024-08-07 | $9.16 | $9.54 | $9.12 | $9.26 | $9.26 | 29,973,300 |
| 2024-08-06 | $9.25 | $9.39 | $9.05 | $9.23 | $9.23 | 30,054,960 |
| 2024-08-05 | $10.00 | $10.07 | $9.10 | $9.10 | $9.10 | 63,041,130 |
| 2024-08-02 | $10.20 | $10.54 | $10.16 | $10.17 | $10.17 | 42,079,810 |
| 2024-08-01 | $10.45 | $10.66 | $10.31 | $10.34 | $10.34 | 45,523,260 |
| 2024-07-31 | $10.07 | $10.37 | $10.03 | $10.33 | $10.33 | 49,800,810 |
| 2024-07-30 | $10.20 | $10.48 | $10.04 | $10.10 | $10.10 | 38,603,480 |
| 2024-07-29 | $10.32 | $10.59 | $10.13 | $10.30 | $10.30 | 38,324,630 |
| 2024-07-26 | $10.29 | $10.62 | $10.18 | $10.41 | $10.41 | 41,899,300 |
| 2024-07-25 | $10.33 | $10.81 | $10.23 | $10.29 | $10.29 | 53,166,330 |
| 2024-07-24 | $10.81 | $11.12 | $10.42 | $10.55 | $10.55 | 80,773,430 |
| 2024-07-23 | $10.11 | $11.96 | $9.93 | $11.22 | $11.22 | 117,595,790 |
| 2024-07-22 | $10.27 | $10.48 | $10.09 | $10.18 | $10.18 | 43,440,500 |
| 2024-07-19 | $10.15 | $10.79 | $10.06 | $10.30 | $10.30 | 61,472,650 |
| 2024-07-18 | $9.75 | $10.34 | $9.58 | $10.19 | $10.19 | 54,023,500 |
| 2024-07-17 | $10.27 | $10.30 | $9.85 | $9.86 | $9.86 | 45,366,250 |
| 2024-07-16 | $10.16 | $10.70 | $10.15 | $10.38 | $10.38 | 56,234,450 |
| 2024-07-15 | $10.27 | $10.57 | $10.01 | $10.19 | $10.19 | 57,441,370 |
| 2024-07-12 | $9.57 | $10.96 | $9.49 | $10.33 | $10.33 | 90,594,410 |
| 2024-07-11 | $9.43 | $9.70 | $9.29 | $9.54 | $9.54 | 46,703,600 |
| 2024-07-10 | $9.22 | $9.42 | $9.20 | $9.24 | $9.24 | 33,318,910 |
| 2024-07-09 | $9.00 | $9.42 | $8.80 | $9.31 | $9.31 | 52,022,060 |
| 2024-07-08 | $9.30 | $9.31 | $8.95 | $9.04 | $9.04 | 39,265,900 |
| 2024-07-05 | $8.68 | $9.83 | $8.41 | $9.36 | $9.36 | 68,823,900 |
| 2024-07-04 | $8.90 | $9.11 | $8.62 | $8.66 | $8.66 | 34,876,310 |
| 2024-07-03 | $9.15 | $9.16 | $8.91 | $8.95 | $8.95 | 35,640,780 |
| 2024-07-02 | $9.14 | $9.59 | $9.10 | $9.27 | $9.27 | 49,520,090 |
| 2024-07-01 | $9.41 | $9.45 | $8.93 | $9.13 | $9.13 | 39,630,100 |
| 2024-06-28 | $9.04 | $9.56 | $9.03 | $9.31 | $9.31 | 47,849,960 |
| 2024-06-27 | $9.95 | $9.96 | $9.16 | $9.21 | $9.21 | 58,661,700 |
| 2024-06-26 | $9.88 | $10.10 | $9.43 | $9.99 | $9.99 | 48,362,450 |
| 2024-06-25 | $9.95 | $10.30 | $9.70 | $9.85 | $9.85 | 45,463,420 |
| 2024-06-24 | $10.21 | $10.41 | $9.77 | $9.78 | $9.78 | 51,828,450 |
| 2024-06-21 | $10.50 | $10.77 | $10.13 | $10.36 | $10.36 | 47,681,920 |
| 2024-06-20 | $11.52 | $11.76 | $10.19 | $10.47 | $10.47 | 68,394,020 |
| 2024-06-19 | $11.32 | $12.10 | $11.02 | $11.70 | $11.70 | 85,385,570 |
| 2024-06-18 | $11.06 | $11.58 | $10.95 | $11.31 | $11.31 | 65,347,930 |
| 2024-06-17 | $11.18 | $11.26 | $10.78 | $11.10 | $11.10 | 54,563,250 |
| 2024-06-14 | $11.30 | $11.93 | $11.04 | $11.46 | $11.46 | 80,308,650 |
| 2024-06-13 | $10.76 | $11.87 | $10.75 | $11.49 | $11.49 | 110,570,340 |
| 2024-06-12 | $10.50 | $10.80 | $10.43 | $10.66 | $10.66 | 53,664,300 |
| 2024-06-11 | $10.21 | $10.90 | $10.01 | $10.65 | $10.65 | 64,300,050 |
| 2024-06-07 | $10.75 | $10.84 | $10.14 | $10.39 | $10.39 | 58,858,850 |
| 2024-06-06 | $11.07 | $11.28 | $10.39 | $10.55 | $10.55 | 76,783,140 |
| 2024-06-05 | $10.89 | $11.83 | $10.70 | $10.86 | $10.86 | 100,965,650 |
| 2024-06-04 | $10.50 | $11.35 | $9.96 | $10.91 | $10.91 | 126,716,500 |
| 2024-06-03 | $12.42 | $12.70 | $11.48 | $11.67 | $11.67 | 123,532,710 |
| 2024-05-31 | $10.71 | $12.96 | $10.71 | $12.93 | $12.93 | 148,362,300 |
| 2024-05-30 | $11.36 | $11.69 | $10.78 | $10.80 | $10.80 | 109,854,300 |
| 2024-05-29 | $11.03 | $11.88 | $10.89 | $11.42 | $11.42 | 148,287,920 |
| 2024-05-28 | $9.41 | $11.47 | $9.27 | $11.47 | $11.47 | 173,915,930 |
| 2024-05-27 | $10.29 | $10.41 | $9.18 | $9.56 | $9.56 | 101,282,300 |
| 2024-05-24 | $10.74 | $11.07 | $10.00 | $10.04 | $10.04 | 120,530,550 |
| 2024-05-23 | $10.55 | $11.05 | $10.08 | $10.78 | $10.78 | 174,508,420 |
| 2024-05-22 | $8.87 | $10.46 | $8.75 | $10.46 | $10.46 | 148,877,700 |
| 2024-05-21 | $7.95 | $9.11 | $7.91 | $8.72 | $8.72 | 107,340,390 |
| 2024-05-20 | $7.73 | $7.79 | $7.56 | $7.68 | $7.68 | 32,464,800 |
| 2024-05-17 | $7.45 | $7.79 | $7.36 | $7.74 | $7.74 | 40,050,820 |
| 2024-05-16 | $7.66 | $7.76 | $7.48 | $7.50 | $7.50 | 28,521,500 |
| 2024-05-15 | $7.70 | $7.74 | $7.55 | $7.61 | $7.61 | 31,441,400 |
| 2024-05-14 | $7.63 | $8.01 | $7.36 | $7.83 | $7.83 | 52,462,650 |
| 2024-05-13 | $7.95 | $7.98 | $7.53 | $7.61 | $7.61 | 47,945,770 |
| 2024-05-10 | $8.26 | $8.47 | $8.10 | $8.15 | $8.15 | 44,511,800 |
| 2024-05-09 | $8.19 | $8.32 | $8.08 | $8.14 | $8.14 | 37,241,210 |
| 2024-05-08 | $8.38 | $8.56 | $8.13 | $8.19 | $8.19 | 39,287,170 |
| 2024-05-07 | $8.72 | $8.80 | $8.40 | $8.45 | $8.45 | 67,389,650 |
| 2024-05-06 | $8.89 | $9.03 | $8.68 | $8.78 | $8.78 | 53,802,680 |
| 2024-04-30 | $8.68 | $9.18 | $8.68 | $8.77 | $8.77 | 75,350,380 |
| 2024-04-29 | $8.64 | $8.94 | $8.62 | $8.67 | $8.67 | 77,067,240 |
| 2024-04-26 | $8.40 | $8.92 | $8.28 | $8.64 | $8.64 | 85,862,950 |
| 2024-04-25 | $8.05 | $8.38 | $8.05 | $8.20 | $8.20 | 75,491,850 |
| 2024-04-24 | $7.48 | $8.82 | $7.40 | $8.45 | $8.45 | 99,488,970 |
| 2024-04-23 | $7.08 | $7.42 | $7.08 | $7.37 | $7.37 | 41,599,800 |
| 2024-04-22 | $7.33 | $7.38 | $6.90 | $7.10 | $7.10 | 45,462,500 |
| 2024-04-19 | $7.73 | $7.85 | $7.46 | $7.54 | $7.54 | 46,422,400 |
| 2024-04-18 | $7.76 | $8.01 | $7.56 | $7.78 | $7.78 | 55,880,630 |
| 2024-04-17 | $7.50 | $8.03 | $7.50 | $7.90 | $7.90 | 66,599,150 |
| 2024-04-16 | $7.82 | $7.94 | $7.08 | $7.26 | $7.26 | 59,313,600 |
| 2024-04-15 | $8.09 | $8.42 | $7.63 | $7.83 | $7.83 | 63,514,650 |
| 2024-04-12 | $8.45 | $8.62 | $8.22 | $8.23 | $8.23 | 48,203,070 |
| 2024-04-11 | $8.36 | $8.90 | $8.28 | $8.50 | $8.50 | 68,771,410 |
| 2024-04-10 | $9.02 | $9.02 | $8.07 | $8.48 | $8.48 | 99,977,520 |
| 2024-04-09 | $9.20 | $9.65 | $8.80 | $9.13 | $9.13 | 123,010,100 |
| 2024-04-08 | $10.20 | $11.07 | $10.09 | $10.47 | $10.47 | 100,733,560 |
| 2024-04-03 | $10.30 | $10.88 | $10.00 | $10.00 | $10.00 | 105,056,710 |
| 2024-04-02 | $9.63 | $11.08 | $9.63 | $10.76 | $10.76 | 161,154,140 |
| 2024-04-01 | $9.47 | $9.75 | $9.11 | $9.27 | $9.27 | 80,953,890 |
| 2024-03-29 | $10.00 | $10.24 | $9.54 | $9.58 | $9.58 | 78,606,050 |
| 2024-03-28 | $9.75 | $10.47 | $9.71 | $10.15 | $10.15 | 97,877,470 |
| 2024-03-27 | $9.74 | $10.30 | $9.01 | $9.80 | $9.80 | 110,948,080 |
| 2024-03-26 | $9.86 | $10.18 | $9.55 | $10.00 | $10.00 | 84,412,290 |
| 2024-03-25 | $10.18 | $10.92 | $9.72 | $9.86 | $9.86 | 119,672,600 |
| 2024-03-22 | $10.70 | $11.42 | $10.20 | $10.32 | $10.32 | 135,639,280 |
| 2024-03-21 | $9.82 | $11.33 | $9.82 | $10.95 | $10.95 | 152,828,850 |
| 2024-03-20 | $9.60 | $10.43 | $9.50 | $9.84 | $9.84 | 126,574,390 |
| 2024-03-19 | $8.85 | $10.50 | $8.70 | $9.63 | $9.63 | 153,669,550 |
| 2024-03-18 | $8.29 | $9.05 | $8.19 | $8.93 | $8.93 | 116,059,520 |
| 2024-03-15 | $8.00 | $8.43 | $7.60 | $8.38 | $8.38 | 106,765,190 |
| 2024-03-14 | $8.35 | $8.36 | $7.78 | $7.94 | $7.94 | 118,263,760 |
| 2024-03-13 | $9.00 | $9.27 | $8.53 | $8.73 | $8.73 | 107,332,010 |
| 2024-03-12 | $9.22 | $9.65 | $8.80 | $8.89 | $8.89 | 126,252,310 |
| 2024-03-11 | $8.39 | $9.48 | $8.38 | $9.20 | $9.20 | 148,909,260 |
| 2024-03-08 | $8.30 | $9.10 | $8.02 | $8.68 | $8.68 | 161,348,640 |
| 2024-03-07 | $10.04 | $10.04 | $8.50 | $8.72 | $8.72 | 237,460,070 |
| 2024-03-06 | $8.80 | $10.04 | $8.80 | $10.04 | $10.04 | 199,223,160 |
| 2024-03-05 | $7.88 | $8.92 | $7.66 | $8.37 | $8.37 | 239,858,080 |
| 2024-03-04 | $6.33 | $7.43 | $6.33 | $7.43 | $7.43 | 140,944,280 |
| 2024-03-01 | $6.35 | $6.42 | $6.04 | $6.19 | $6.19 | 76,359,230 |
| 2024-02-29 | $6.03 | $6.60 | $6.03 | $6.38 | $6.38 | 88,937,830 |
| 2024-02-28 | $6.59 | $6.98 | $6.07 | $6.15 | $6.15 | 124,860,100 |
| 2024-02-27 | $5.88 | $6.83 | $5.80 | $6.64 | $6.64 | 107,813,950 |
| 2024-02-26 | $5.88 | $6.38 | $5.58 | $5.90 | $5.90 | 105,452,160 |
| 2024-02-23 | $5.30 | $6.15 | $5.00 | $5.99 | $5.99 | 102,823,930 |
| 2024-02-22 | $4.67 | $5.40 | $4.66 | $5.20 | $5.20 | 70,916,050 |
| 2024-02-21 | $4.38 | $4.71 | $4.31 | $4.50 | $4.50 | 35,225,210 |
| 2024-02-20 | $4.34 | $4.46 | $4.23 | $4.44 | $4.44 | 27,690,060 |
| 2024-02-19 | $4.14 | $4.48 | $4.14 | $4.32 | $4.32 | 39,692,690 |
| 2024-02-08 | $3.61 | $4.04 | $3.61 | $4.04 | $4.04 | 40,115,700 |
| 2024-02-07 | $3.85 | $3.85 | $3.50 | $3.58 | $3.58 | 41,359,470 |
| 2024-02-06 | $3.66 | $3.98 | $3.50 | $3.81 | $3.81 | 31,304,200 |
| 2024-02-05 | $4.34 | $4.36 | $3.72 | $3.74 | $3.74 | 35,212,350 |
| 2024-02-02 | $4.59 | $4.73 | $4.16 | $4.34 | $4.34 | 24,377,100 |
| 2024-02-01 | $4.61 | $4.69 | $4.48 | $4.57 | $4.57 | 20,321,800 |
| 2024-01-31 | $4.87 | $5.05 | $4.67 | $4.67 | $4.67 | 22,632,200 |
| 2024-01-30 | $4.98 | $5.10 | $4.85 | $4.85 | $4.85 | 15,774,000 |
| 2024-01-29 | $5.30 | $5.36 | $5.00 | $5.01 | $5.01 | 18,663,950 |
| 2024-01-26 | $5.30 | $5.43 | $5.26 | $5.32 | $5.32 | 17,744,150 |
| 2024-01-25 | $5.12 | $5.36 | $5.01 | $5.35 | $5.35 | 22,931,250 |
| 2024-01-24 | $4.98 | $5.11 | $4.89 | $5.09 | $5.09 | 18,617,950 |
| 2024-01-23 | $5.01 | $5.05 | $4.92 | $4.97 | $4.97 | 16,825,650 |
| 2024-01-22 | $5.32 | $5.35 | $4.95 | $4.98 | $4.98 | 21,925,900 |
| 2024-01-19 | $5.46 | $5.49 | $5.32 | $5.34 | $5.34 | 15,863,060 |
| 2024-01-18 | $5.46 | $5.51 | $5.34 | $5.47 | $5.47 | 18,317,900 |
| 2024-01-17 | $5.55 | $5.63 | $5.47 | $5.47 | $5.47 | 18,003,300 |
| 2024-01-16 | $5.69 | $5.69 | $5.46 | $5.55 | $5.55 | 22,835,000 |
| 2024-01-15 | $5.71 | $5.78 | $5.62 | $5.68 | $5.68 | 19,537,000 |
| 2024-01-12 | $5.94 | $5.98 | $5.72 | $5.73 | $5.73 | 34,820,500 |
| 2024-01-11 | $5.71 | $6.07 | $5.68 | $6.00 | $6.00 | 44,354,650 |
| 2024-01-10 | $5.81 | $5.87 | $5.60 | $5.68 | $5.68 | 32,276,800 |
| 2024-01-09 | $6.08 | $6.25 | $5.85 | $5.89 | $5.89 | 53,186,040 |
| 2024-01-08 | $6.20 | $6.43 | $6.06 | $6.19 | $6.19 | 59,771,370 |
| 2024-01-05 | $6.11 | $6.50 | $6.00 | $6.28 | $6.28 | 71,852,500 |
| 2024-01-04 | $5.92 | $6.27 | $5.92 | $6.18 | $6.18 | 50,907,840 |
| 2024-01-03 | $5.99 | $6.04 | $5.90 | $6.00 | $6.00 | 15,423,150 |
| 2024-01-02 | $6.07 | $6.10 | $5.96 | $5.97 | $5.97 | 18,058,200 |
| 2024-01-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-12-29 | $5.93 | $6.16 | $5.87 | $6.09 | $6.09 | 24,771,000 |
| 2023-12-28 | $5.83 | $6.00 | $5.71 | $5.92 | $5.92 | 18,783,980 |
| 2023-12-27 | $5.75 | $5.87 | $5.73 | $5.84 | $5.84 | 19,969,000 |
| 2023-12-26 | $5.84 | $5.87 | $5.67 | $5.69 | $5.69 | 15,801,650 |
| 2023-12-25 | $5.96 | $5.96 | $5.79 | $5.84 | $5.84 | 15,752,290 |
| 2023-12-22 | $6.10 | $6.13 | $5.88 | $5.91 | $5.91 | 22,456,940 |
| 2023-12-21 | $6.12 | $6.15 | $6.01 | $6.09 | $6.09 | 17,189,050 |
| 2023-12-20 | $6.27 | $6.28 | $6.12 | $6.12 | $6.12 | 16,250,110 |
| 2023-12-19 | $6.23 | $6.31 | $6.21 | $6.24 | $6.24 | 13,164,650 |
| 2023-12-18 | $6.40 | $6.44 | $6.21 | $6.24 | $6.24 | 19,481,600 |
| 2023-12-15 | $6.43 | $6.48 | $6.35 | $6.38 | $6.38 | 16,722,400 |
| 2023-12-14 | $6.54 | $6.59 | $6.42 | $6.43 | $6.43 | 18,101,240 |
| 2023-12-13 | $6.62 | $6.68 | $6.50 | $6.50 | $6.50 | 19,478,000 |
| 2023-12-12 | $6.57 | $6.66 | $6.53 | $6.65 | $6.65 | 22,559,600 |
| 2023-12-11 | $6.49 | $6.65 | $6.45 | $6.55 | $6.55 | 22,586,110 |
| 2023-12-08 | $6.70 | $6.72 | $6.50 | $6.52 | $6.52 | 29,302,400 |
| 2023-12-07 | $6.59 | $6.75 | $6.59 | $6.70 | $6.70 | 22,090,000 |
| 2023-12-06 | $6.70 | $6.76 | $6.60 | $6.63 | $6.63 | 24,535,120 |
| 2023-12-05 | $6.93 | $6.96 | $6.67 | $6.67 | $6.67 | 37,952,600 |
| 2023-12-04 | $6.89 | $7.06 | $6.82 | $6.99 | $6.99 | 45,759,700 |
| 2023-12-01 | $6.63 | $6.86 | $6.57 | $6.84 | $6.84 | 31,134,000 |
| 2023-11-30 | $6.84 | $6.84 | $6.51 | $6.64 | $6.64 | 41,325,160 |
| 2023-11-29 | $6.80 | $6.92 | $6.77 | $6.85 | $6.85 | 32,807,160 |
| 2023-11-28 | $6.84 | $6.93 | $6.75 | $6.83 | $6.83 | 33,099,370 |
| 2023-11-27 | $6.87 | $7.02 | $6.82 | $6.87 | $6.87 | 37,750,000 |
| 2023-11-24 | $7.27 | $7.28 | $6.95 | $7.01 | $7.01 | 50,239,800 |
| 2023-11-23 | $7.21 | $7.33 | $7.11 | $7.26 | $7.26 | 47,077,310 |
| 2023-11-22 | $7.38 | $7.55 | $7.24 | $7.24 | $7.24 | 58,409,440 |
| 2023-11-21 | $7.61 | $7.70 | $7.32 | $7.38 | $7.38 | 92,991,170 |
| 2023-11-20 | $7.93 | $8.20 | $7.70 | $7.74 | $7.74 | 104,203,200 |
| 2023-11-17 | $7.88 | $8.50 | $7.85 | $7.91 | $7.91 | 121,617,200 |
| 2023-11-16 | $7.70 | $7.97 | $7.61 | $7.73 | $7.73 | 90,149,030 |
| 2023-11-15 | $7.72 | $8.40 | $7.72 | $7.90 | $7.90 | 146,861,340 |
| 2023-11-14 | $7.04 | $8.16 | $7.01 | $7.86 | $7.86 | 159,458,340 |
| 2023-11-13 | $6.88 | $7.09 | $6.81 | $7.01 | $7.01 | 64,741,950 |
| 2023-11-10 | $6.82 | $6.94 | $6.74 | $6.82 | $6.82 | 57,483,300 |
| 2023-11-09 | $7.01 | $7.40 | $6.91 | $6.96 | $6.96 | 90,615,050 |
| 2023-11-08 | $7.10 | $7.50 | $6.98 | $7.22 | $7.22 | 128,213,300 |
| 2023-11-07 | $6.91 | $7.08 | $6.85 | $6.96 | $6.96 | 94,591,890 |
| 2023-11-06 | $6.58 | $7.06 | $6.56 | $6.97 | $6.97 | 119,285,220 |
| 2023-11-03 | $6.34 | $6.54 | $6.32 | $6.42 | $6.42 | 62,950,120 |
| 2023-11-02 | $6.45 | $6.66 | $6.35 | $6.43 | $6.43 | 82,074,000 |
| 2023-11-01 | $6.51 | $6.72 | $6.42 | $6.48 | $6.48 | 77,749,700 |
| 2023-10-31 | $7.22 | $7.29 | $6.55 | $6.61 | $6.61 | 126,240,760 |
| 2023-10-30 | $7.16 | $7.60 | $7.08 | $7.36 | $7.36 | 133,751,750 |
| 2023-10-27 | $7.91 | $8.30 | $7.19 | $7.23 | $7.23 | 167,199,750 |
| 2023-10-26 | $8.04 | $8.99 | $7.83 | $8.07 | $8.07 | 210,963,530 |
| 2023-10-25 | $7.01 | $8.84 | $7.01 | $8.52 | $8.52 | 222,627,600 |
| 2023-10-24 | $7.70 | $8.20 | $6.55 | $7.42 | $7.42 | 247,917,970 |
| 2023-10-23 | $5.72 | $7.08 | $5.72 | $7.08 | $7.08 | 153,105,640 |
| 2023-10-20 | $5.80 | $6.51 | $5.76 | $5.90 | $5.90 | 191,747,640 |
| 2023-10-19 | $6.38 | $7.15 | $6.25 | $6.93 | $6.93 | 236,445,120 |
| 2023-10-18 | $4.94 | $5.96 | $4.87 | $5.96 | $5.96 | 120,261,420 |
| 2023-10-17 | $5.10 | $5.10 | $4.89 | $4.97 | $4.97 | 23,890,850 |
| 2023-10-16 | $4.91 | $5.01 | $4.85 | $5.01 | $5.01 | 23,388,200 |
| 2023-10-13 | $4.91 | $5.00 | $4.86 | $4.92 | $4.92 | 16,997,050 |
| 2023-10-12 | $4.99 | $5.01 | $4.90 | $4.94 | $4.94 | 23,909,010 |
| 2023-10-11 | $4.99 | $5.12 | $4.89 | $5.04 | $5.04 | 38,421,050 |
| 2023-10-10 | $4.77 | $5.01 | $4.75 | $4.94 | $4.94 | 35,329,920 |
| 2023-10-09 | $4.77 | $4.78 | $4.70 | $4.72 | $4.72 | 11,896,650 |
| 2023-09-28 | $4.72 | $4.79 | $4.68 | $4.78 | $4.78 | 12,648,550 |
| 2023-09-27 | $4.68 | $4.78 | $4.63 | $4.69 | $4.69 | 13,044,300 |
| 2023-09-26 | $4.65 | $4.78 | $4.64 | $4.73 | $4.73 | 20,428,870 |
| 2023-09-25 | $4.60 | $4.82 | $4.53 | $4.71 | $4.71 | 23,052,970 |
| 2023-09-22 | $4.50 | $4.61 | $4.47 | $4.61 | $4.61 | 9,013,500 |
| 2023-09-21 | $4.48 | $4.60 | $4.47 | $4.53 | $4.53 | 7,793,900 |
| 2023-09-20 | $4.50 | $4.60 | $4.50 | $4.51 | $4.51 | 7,185,100 |
| 2023-09-19 | $4.61 | $4.62 | $4.51 | $4.53 | $4.53 | 8,248,200 |
| 2023-09-18 | $4.58 | $4.66 | $4.52 | $4.60 | $4.60 | 8,908,400 |
| 2023-09-15 | $4.72 | $4.73 | $4.56 | $4.57 | $4.57 | 11,229,710 |
| 2023-09-14 | $4.68 | $4.83 | $4.65 | $4.69 | $4.69 | 14,558,150 |
| 2023-09-13 | $4.80 | $4.81 | $4.63 | $4.69 | $4.69 | 11,859,000 |
| 2023-09-12 | $4.87 | $4.88 | $4.77 | $4.81 | $4.81 | 14,846,800 |
| 2023-09-11 | $4.81 | $4.95 | $4.72 | $4.89 | $4.89 | 24,343,800 |
| 2023-09-08 | $4.73 | $4.84 | $4.63 | $4.81 | $4.81 | 13,774,300 |
| 2023-09-07 | $4.74 | $4.83 | $4.72 | $4.74 | $4.74 | 10,952,400 |
| 2023-09-06 | $4.62 | $4.78 | $4.56 | $4.76 | $4.76 | 12,797,500 |
| 2023-09-05 | $4.64 | $4.69 | $4.61 | $4.63 | $4.63 | 9,214,750 |
| 2023-09-04 | $4.56 | $4.64 | $4.54 | $4.63 | $4.63 | 9,261,300 |
| 2023-09-01 | $4.66 | $4.68 | $4.53 | $4.55 | $4.55 | 8,357,800 |
| 2023-08-31 | $4.61 | $4.65 | $4.55 | $4.64 | $4.64 | 11,436,150 |
| 2023-08-30 | $4.52 | $4.65 | $4.48 | $4.63 | $4.63 | 17,191,100 |
| 2023-08-29 | $4.32 | $4.51 | $4.32 | $4.50 | $4.50 | 14,493,700 |
| 2023-08-28 | $4.62 | $4.63 | $4.33 | $4.34 | $4.34 | 16,396,950 |
| 2023-08-25 | $4.59 | $4.59 | $4.33 | $4.36 | $4.36 | 20,068,600 |
| 2023-08-24 | $4.78 | $4.80 | $4.61 | $4.61 | $4.61 | 17,199,930 |
| 2023-08-23 | $4.89 | $4.90 | $4.73 | $4.74 | $4.74 | 17,130,850 |
| 2023-08-22 | $4.77 | $4.92 | $4.76 | $4.91 | $4.91 | 24,785,450 |
| 2023-08-21 | $4.71 | $4.93 | $4.70 | $4.70 | $4.70 | 19,818,500 |
| 2023-08-18 | $5.00 | $5.02 | $4.77 | $4.77 | $4.77 | 18,422,650 |
| 2023-08-17 | $4.90 | $5.01 | $4.78 | $4.95 | $4.95 | 21,041,400 |
| 2023-08-16 | $4.98 | $5.03 | $4.85 | $4.92 | $4.92 | 32,505,470 |
| 2023-08-15 | $4.88 | $5.18 | $4.82 | $5.01 | $5.01 | 56,722,600 |
| 2023-08-14 | $4.72 | $4.89 | $4.70 | $4.86 | $4.86 | 11,022,750 |
| 2023-08-11 | $4.87 | $4.89 | $4.74 | $4.76 | $4.76 | 9,869,450 |
| 2023-08-10 | $4.85 | $4.90 | $4.81 | $4.87 | $4.87 | 6,437,600 |
| 2023-08-09 | $4.87 | $4.91 | $4.81 | $4.86 | $4.86 | 8,153,100 |
| 2023-08-08 | $4.91 | $4.91 | $4.81 | $4.83 | $4.83 | 8,077,350 |
| 2023-08-07 | $4.90 | $4.94 | $4.83 | $4.85 | $4.85 | 10,839,650 |
| 2023-08-04 | $4.80 | $4.94 | $4.78 | $4.89 | $4.89 | 17,734,300 |
| 2023-08-03 | $4.76 | $4.84 | $4.73 | $4.77 | $4.77 | 11,504,250 |
| 2023-08-02 | $4.69 | $4.77 | $4.65 | $4.77 | $4.77 | 11,936,580 |
| 2023-08-01 | $4.68 | $4.72 | $4.62 | $4.69 | $4.69 | 8,958,100 |
| 2023-07-31 | $4.63 | $4.70 | $4.60 | $4.69 | $4.69 | 9,916,600 |
| 2023-07-28 | $4.53 | $4.63 | $4.47 | $4.63 | $4.63 | 10,048,400 |
| 2023-07-27 | $4.62 | $4.63 | $4.52 | $4.54 | $4.54 | 9,186,550 |
| 2023-07-26 | $4.66 | $4.69 | $4.58 | $4.61 | $4.61 | 9,902,600 |
| 2023-07-25 | $4.63 | $4.68 | $4.60 | $4.67 | $4.67 | 11,774,050 |
| 2023-07-24 | $4.56 | $4.66 | $4.52 | $4.59 | $4.59 | 8,668,400 |
| 2023-07-21 | $4.57 | $4.65 | $4.55 | $4.59 | $4.59 | 10,804,600 |
| 2023-07-20 | $4.72 | $4.72 | $4.58 | $4.59 | $4.59 | 14,096,300 |
| 2023-07-19 | $4.81 | $4.85 | $4.68 | $4.71 | $4.71 | 16,654,600 |
| 2023-07-18 | $5.00 | $5.01 | $4.76 | $4.80 | $4.80 | 23,984,300 |
| 2023-07-17 | $4.85 | $5.05 | $4.75 | $5.02 | $5.02 | 27,547,550 |
| 2023-07-14 | $4.67 | $4.80 | $4.63 | $4.75 | $4.75 | 11,733,250 |
| 2023-07-13 | $4.59 | $4.68 | $4.56 | $4.63 | $4.63 | 8,388,000 |
| 2023-07-12 | $4.72 | $4.73 | $4.57 | $4.58 | $4.58 | 8,524,350 |
| 2023-07-11 | $4.69 | $4.74 | $4.65 | $4.71 | $4.71 | 7,057,050 |
| 2023-07-10 | $4.68 | $4.75 | $4.66 | $4.67 | $4.67 | 6,881,850 |
| 2023-07-07 | $4.75 | $4.75 | $4.62 | $4.69 | $4.69 | 10,157,400 |
| 2023-07-06 | $4.79 | $4.85 | $4.76 | $4.78 | $4.78 | 8,613,250 |
| 2023-07-05 | $4.87 | $4.97 | $4.79 | $4.80 | $4.80 | 12,237,050 |
| 2023-07-04 | $4.80 | $4.92 | $4.77 | $4.87 | $4.87 | 10,646,950 |
| 2023-07-03 | $4.82 | $4.87 | $4.72 | $4.80 | $4.80 | 12,378,250 |
| 2023-06-30 | $4.74 | $4.85 | $4.72 | $4.80 | $4.80 | 9,408,850 |
| 2023-06-29 | $4.66 | $4.80 | $4.66 | $4.77 | $4.77 | 8,833,300 |
| 2023-06-28 | $4.72 | $4.75 | $4.52 | $4.69 | $4.69 | 14,200,850 |
| 2023-06-27 | $4.78 | $4.82 | $4.70 | $4.74 | $4.74 | 13,058,350 |
| 2023-06-26 | $4.95 | $4.99 | $4.72 | $4.75 | $4.75 | 13,994,350 |
| 2023-06-21 | $5.14 | $5.16 | $5.01 | $5.02 | $5.02 | 10,693,750 |
| 2023-06-20 | $5.13 | $5.18 | $5.05 | $5.15 | $5.15 | 12,224,000 |
| 2023-06-19 | $5.15 | $5.20 | $5.07 | $5.14 | $5.14 | 12,087,600 |
| 2023-06-16 | $5.02 | $5.18 | $4.98 | $5.14 | $5.14 | 11,846,250 |
| 2023-06-15 | $5.12 | $5.13 | $5.00 | $5.02 | $5.02 | 11,983,050 |
| 2023-06-14 | $5.14 | $5.21 | $5.09 | $5.11 | $5.11 | 13,303,200 |
| 2023-06-13 | $5.16 | $5.19 | $5.08 | $5.17 | $5.17 | 10,757,050 |
| 2023-06-12 | $5.11 | $5.15 | $5.07 | $5.13 | $5.13 | 10,784,850 |
| 2023-06-09 | $5.03 | $5.15 | $5.01 | $5.13 | $5.13 | 11,885,100 |
| 2023-06-08 | $5.09 | $5.10 | $4.99 | $5.07 | $5.07 | 12,345,600 |
| 2023-06-07 | $4.94 | $5.13 | $4.91 | $5.10 | $5.10 | 19,712,470 |
| 2023-06-06 | $5.06 | $5.09 | $4.93 | $4.95 | $4.95 | 13,887,200 |
| 2023-06-05 | $5.03 | $5.10 | $5.00 | $5.06 | $5.06 | 10,496,340 |
| 2023-06-02 | $5.07 | $5.10 | $4.99 | $5.01 | $5.01 | 13,719,390 |
| 2023-06-01 | $4.90 | $5.07 | $4.87 | $5.03 | $5.03 | 17,119,800 |
| 2023-05-31 | $4.87 | $4.96 | $4.85 | $4.96 | $4.96 | 14,656,900 |
| 2023-05-30 | $4.77 | $4.89 | $4.65 | $4.88 | $4.88 | 15,690,200 |
| 2023-05-29 | $4.79 | $4.83 | $4.74 | $4.77 | $4.77 | 11,654,250 |
| 2023-05-26 | $4.63 | $4.85 | $4.62 | $4.80 | $4.80 | 14,060,500 |
| 2023-05-25 | $4.68 | $4.74 | $4.52 | $4.63 | $4.63 | 12,497,650 |
| 2023-05-24 | $4.69 | $4.78 | $4.64 | $4.73 | $4.73 | 7,983,030 |
| 2023-05-23 | $4.82 | $4.83 | $4.68 | $4.68 | $4.68 | 10,905,400 |
| 2023-05-22 | $4.77 | $4.83 | $4.74 | $4.82 | $4.82 | 12,193,750 |
| 2023-05-19 | $4.79 | $4.84 | $4.73 | $4.80 | $4.80 | 13,291,170 |
| 2023-05-18 | $4.64 | $4.81 | $4.61 | $4.77 | $4.77 | 16,066,420 |
| 2023-05-17 | $4.54 | $4.69 | $4.42 | $4.64 | $4.64 | 21,366,400 |
| 2023-05-16 | $4.59 | $4.80 | $4.50 | $4.72 | $4.72 | 23,781,890 |
| 2023-05-15 | $4.70 | $4.72 | $4.51 | $4.61 | $4.61 | 13,100,050 |
| 2023-05-12 | $4.70 | $4.80 | $4.68 | $4.73 | $4.73 | 10,353,600 |
| 2023-05-11 | $4.79 | $4.84 | $4.71 | $4.74 | $4.74 | 9,668,350 |
| 2023-05-10 | $4.75 | $4.89 | $4.71 | $4.76 | $4.76 | 13,346,250 |
| 2023-05-09 | $4.88 | $4.94 | $4.78 | $4.79 | $4.79 | 16,069,050 |
| 2023-05-08 | $4.71 | $4.94 | $4.71 | $4.88 | $4.88 | 14,754,650 |
| 2023-05-05 | $4.76 | $4.84 | $4.65 | $4.79 | $4.79 | 12,812,200 |
| 2023-05-04 | $4.70 | $4.79 | $4.61 | $4.75 | $4.75 | 16,415,600 |
| 2023-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-05-02 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2023-04-28 | $4.41 | $4.73 | $4.41 | $4.69 | $4.69 | 20,706,050 |
| 2023-04-27 | $4.39 | $4.54 | $4.34 | $4.39 | $4.39 | 16,033,950 |
| 2023-04-26 | $4.60 | $4.65 | $4.39 | $4.43 | $4.43 | 22,601,200 |
| 2023-04-25 | $4.74 | $4.82 | $4.56 | $4.60 | $4.60 | 21,579,800 |
| 2023-04-24 | $4.80 | $4.94 | $4.71 | $4.78 | $4.78 | 27,261,800 |
| 2023-04-21 | $5.35 | $5.55 | $4.81 | $4.81 | $4.81 | 53,093,600 |
| 2023-04-20 | $5.43 | $5.59 | $5.38 | $5.43 | $5.43 | 34,878,680 |
| 2023-04-19 | $5.55 | $5.98 | $5.45 | $5.46 | $5.46 | 48,636,150 |
| 2023-04-18 | $5.70 | $5.72 | $5.29 | $5.50 | $5.50 | 61,504,780 |
| 2023-04-17 | $5.56 | $6.12 | $5.53 | $5.90 | $5.90 | 80,534,730 |
| 2023-04-14 | $5.61 | $5.70 | $5.46 | $5.55 | $5.55 | 23,169,750 |
| 2023-04-13 | $5.62 | $5.77 | $5.58 | $5.61 | $5.61 | 33,842,400 |
| 2023-04-12 | $5.57 | $5.69 | $5.52 | $5.65 | $5.65 | 31,599,100 |
| 2023-04-11 | $5.36 | $5.64 | $5.32 | $5.59 | $5.59 | 43,493,840 |
| 2023-04-10 | $5.86 | $5.91 | $5.40 | $5.43 | $5.43 | 61,289,750 |
| 2023-04-07 | $5.46 | $5.85 | $5.33 | $5.79 | $5.79 | 68,167,630 |
| 2023-04-06 | $5.38 | $5.50 | $5.28 | $5.40 | $5.40 | 18,804,300 |
| 2023-04-05 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-04-04 | $5.43 | $5.49 | $5.31 | $5.42 | $5.42 | 20,690,150 |
| 2023-04-03 | $5.28 | $5.47 | $5.22 | $5.44 | $5.44 | 24,709,000 |
| 2023-03-31 | $5.17 | $5.36 | $5.11 | $5.33 | $5.33 | 22,653,800 |
| 2023-03-30 | $5.38 | $5.38 | $5.17 | $5.19 | $5.19 | 21,969,600 |
| 2023-03-29 | $5.41 | $5.48 | $5.31 | $5.36 | $5.36 | 19,445,000 |
| 2023-03-28 | $5.56 | $5.56 | $5.39 | $5.40 | $5.40 | 28,932,420 |
| 2023-03-27 | $5.46 | $5.63 | $5.40 | $5.61 | $5.61 | 50,729,800 |
| 2023-03-24 | $5.54 | $5.72 | $5.33 | $5.47 | $5.47 | 50,855,060 |
| 2023-03-23 | $5.30 | $5.37 | $5.27 | $5.37 | $5.37 | 21,732,840 |
| 2023-03-22 | $5.22 | $5.37 | $5.16 | $5.33 | $5.33 | 28,749,640 |
| 2023-03-21 | $5.04 | $5.23 | $4.99 | $5.23 | $5.23 | 25,612,950 |
| 2023-03-20 | $5.21 | $5.29 | $5.05 | $5.07 | $5.07 | 21,602,000 |
| 2023-03-17 | $5.13 | $5.23 | $5.08 | $5.18 | $5.18 | 23,224,110 |
| 2023-03-16 | $5.09 | $5.15 | $4.98 | $5.05 | $5.05 | 18,800,750 |
| 2023-03-15 | $5.25 | $5.25 | $5.09 | $5.10 | $5.10 | 22,460,100 |
| 2023-03-14 | $5.28 | $5.32 | $5.15 | $5.23 | $5.23 | 26,707,170 |
| 2023-03-13 | $5.23 | $5.37 | $5.14 | $5.37 | $5.37 | 39,870,400 |
| 2023-03-10 | $5.13 | $5.33 | $5.11 | $5.28 | $5.28 | 28,693,650 |
| 2023-03-09 | $5.10 | $5.23 | $4.97 | $5.18 | $5.18 | 17,431,800 |
| 2023-03-08 | $4.96 | $5.08 | $4.92 | $5.08 | $5.08 | 12,369,820 |
| 2023-03-07 | $5.12 | $5.14 | $4.93 | $4.94 | $4.94 | 15,784,550 |
| 2023-03-06 | $5.14 | $5.22 | $5.09 | $5.12 | $5.12 | 12,766,300 |
| 2023-03-03 | $5.23 | $5.23 | $5.05 | $5.11 | $5.11 | 13,953,540 |
| 2023-03-02 | $5.22 | $5.28 | $5.15 | $5.18 | $5.18 | 14,093,450 |
| 2023-03-01 | $4.98 | $5.25 | $4.98 | $5.21 | $5.21 | 26,486,200 |
| 2023-02-28 | $4.93 | $5.10 | $4.91 | $5.01 | $5.01 | 15,124,400 |
| 2023-02-27 | $5.04 | $5.04 | $4.88 | $4.88 | $4.88 | 11,111,900 |
| 2023-02-24 | $5.02 | $5.12 | $4.99 | $5.04 | $5.04 | 12,179,500 |
| 2023-02-23 | $5.17 | $5.17 | $4.96 | $4.99 | $4.99 | 15,444,300 |
| 2023-02-22 | $5.06 | $5.19 | $4.93 | $5.16 | $5.16 | 19,840,100 |
| 2023-02-21 | $4.99 | $5.21 | $4.96 | $5.10 | $5.10 | 21,442,250 |
| 2023-02-20 | $4.95 | $4.99 | $4.87 | $4.98 | $4.98 | 10,848,700 |
| 2023-02-17 | $5.11 | $5.20 | $4.93 | $4.95 | $4.95 | 15,208,830 |
| 2023-02-16 | $5.21 | $5.29 | $5.03 | $5.08 | $5.08 | 17,535,060 |
| 2023-02-15 | $5.07 | $5.24 | $5.04 | $5.21 | $5.21 | 17,080,340 |
| 2023-02-14 | $5.13 | $5.18 | $5.04 | $5.07 | $5.07 | 9,809,050 |
| 2023-02-13 | $5.10 | $5.20 | $5.03 | $5.15 | $5.15 | 13,381,350 |
| 2023-02-10 | $5.14 | $5.19 | $5.07 | $5.10 | $5.10 | 11,866,450 |
| 2023-02-09 | $5.04 | $5.14 | $4.96 | $5.11 | $5.11 | 12,561,450 |
| 2023-02-08 | $5.15 | $5.15 | $5.01 | $5.05 | $5.05 | 12,544,150 |
| 2023-02-07 | $5.14 | $5.16 | $5.03 | $5.12 | $5.12 | 16,930,110 |
| 2023-02-06 | $5.10 | $5.20 | $5.03 | $5.14 | $5.14 | 16,242,310 |
| 2023-02-03 | $4.99 | $5.17 | $4.93 | $5.15 | $5.15 | 23,770,850 |
| 2023-02-02 | $5.00 | $5.08 | $4.95 | $4.98 | $4.98 | 14,784,150 |
| 2023-02-01 | $4.81 | $5.08 | $4.75 | $5.02 | $5.02 | 19,241,050 |
| 2023-01-31 | $4.89 | $4.89 | $4.77 | $4.79 | $4.79 | 12,515,450 |
| 2023-01-30 | $4.78 | $4.91 | $4.75 | $4.89 | $4.89 | 18,975,750 |
| 2023-01-20 | $4.75 | $4.94 | $4.70 | $4.83 | $4.83 | 16,745,400 |
| 2023-01-19 | $4.53 | $4.82 | $4.53 | $4.78 | $4.78 | 19,762,940 |
| 2023-01-18 | $4.40 | $4.58 | $4.37 | $4.58 | $4.58 | 13,419,750 |
| 2023-01-17 | $4.52 | $4.53 | $4.40 | $4.41 | $4.41 | 9,142,600 |
| 2023-01-16 | $4.45 | $4.55 | $4.41 | $4.51 | $4.51 | 10,994,400 |
| 2023-01-13 | $4.54 | $4.55 | $4.39 | $4.45 | $4.45 | 10,988,300 |
| 2023-01-12 | $4.57 | $4.60 | $4.45 | $4.49 | $4.49 | 14,370,600 |
| 2023-01-11 | $4.72 | $4.74 | $4.51 | $4.56 | $4.56 | 21,535,950 |
| 2023-01-10 | $4.89 | $4.89 | $4.74 | $4.80 | $4.80 | 9,107,000 |
| 2023-01-09 | $4.93 | $4.95 | $4.80 | $4.84 | $4.84 | 11,079,200 |
| 2023-01-06 | $5.03 | $5.11 | $4.88 | $4.90 | $4.90 | 14,123,100 |
| 2023-01-05 | $5.09 | $5.13 | $5.03 | $5.08 | $5.08 | 15,486,800 |
| 2023-01-04 | $4.86 | $5.14 | $4.83 | $5.09 | $5.09 | 23,971,650 |
| 2023-01-03 | $4.50 | $4.88 | $4.48 | $4.86 | $4.86 | 20,380,510 |
| 2023-01-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2022-12-30 | $4.41 | $4.58 | $4.39 | $4.50 | $4.50 | 9,525,000 |
| 2022-12-29 | $4.31 | $4.48 | $4.31 | $4.42 | $4.42 | 9,190,770 |
| 2022-12-28 | $4.38 | $4.43 | $4.31 | $4.33 | $4.33 | 9,041,150 |
| 2022-12-27 | $4.51 | $4.52 | $4.37 | $4.40 | $4.40 | 8,973,250 |
| 2022-12-26 | $4.49 | $4.57 | $4.45 | $4.49 | $4.49 | 7,980,400 |
| 2022-12-23 | $4.38 | $4.54 | $4.36 | $4.47 | $4.47 | 8,976,100 |
| 2022-12-22 | $4.43 | $4.55 | $4.41 | $4.42 | $4.42 | 8,844,700 |
| 2022-12-21 | $4.48 | $4.51 | $4.40 | $4.43 | $4.43 | 8,441,800 |
| 2022-12-20 | $4.65 | $4.65 | $4.45 | $4.47 | $4.47 | 11,371,600 |
| 2022-12-19 | $4.75 | $4.81 | $4.54 | $4.56 | $4.56 | 13,380,500 |
| 2022-12-16 | $4.91 | $4.93 | $4.73 | $4.75 | $4.75 | 15,978,950 |
| 2022-12-15 | $4.85 | $5.03 | $4.78 | $4.91 | $4.91 | 16,395,630 |
| 2022-12-14 | $4.92 | $5.01 | $4.81 | $4.86 | $4.86 | 21,331,110 |
| 2022-12-13 | $5.21 | $5.37 | $4.96 | $5.05 | $5.05 | 34,556,350 |
| 2022-12-12 | $4.91 | $4.98 | $4.81 | $4.96 | $4.96 | 16,411,150 |
| 2022-12-09 | $5.09 | $5.09 | $4.87 | $4.89 | $4.89 | 19,658,950 |
| 2022-12-08 | $5.25 | $5.39 | $5.05 | $5.09 | $5.09 | 19,199,350 |
| 2022-12-07 | $5.23 | $5.27 | $5.08 | $5.21 | $5.21 | 19,504,950 |
| 2022-12-06 | $5.14 | $5.43 | $5.09 | $5.20 | $5.20 | 27,200,750 |
| 2022-12-05 | $5.10 | $5.27 | $5.04 | $5.18 | $5.18 | 25,884,600 |
| 2022-12-01 | $4.66 | $4.78 | $4.63 | $4.77 | $4.77 | 12,033,850 |
| 2022-11-30 | $4.75 | $4.80 | $4.60 | $4.65 | $4.65 | 16,696,150 |
| 2022-11-29 | $4.75 | $4.88 | $4.75 | $4.80 | $4.80 | 13,665,550 |
| 2022-11-28 | $4.76 | $4.91 | $4.76 | $4.81 | $4.81 | 11,621,600 |
| 2022-11-25 | $4.97 | $5.01 | $4.84 | $4.84 | $4.84 | 9,949,100 |
| 2022-11-24 | $5.00 | $5.06 | $4.95 | $5.00 | $5.00 | 10,808,000 |
| 2022-11-23 | $5.08 | $5.11 | $4.80 | $4.96 | $4.96 | 21,208,650 |
| 2022-11-22 | $5.20 | $5.27 | $5.00 | $5.10 | $5.10 | 20,976,060 |
| 2022-11-21 | $5.26 | $5.34 | $5.13 | $5.20 | $5.20 | 26,099,180 |
| 2022-11-18 | $5.37 | $5.54 | $5.29 | $5.30 | $5.30 | 34,705,780 |
| 2022-11-17 | $5.22 | $5.40 | $5.20 | $5.37 | $5.37 | 27,966,350 |
| 2022-11-16 | $5.14 | $5.37 | $5.10 | $5.27 | $5.27 | 30,217,580 |
| 2022-11-15 | $5.23 | $5.45 | $5.18 | $5.21 | $5.21 | 37,702,150 |
| 2022-11-14 | $5.08 | $5.28 | $5.02 | $5.18 | $5.18 | 40,786,350 |
| 2022-11-11 | $5.23 | $5.56 | $5.05 | $5.17 | $5.17 | 61,177,190 |
| 2022-11-10 | $4.98 | $5.32 | $4.95 | $5.13 | $5.13 | 34,216,900 |
| 2022-11-09 | $4.94 | $5.07 | $4.86 | $5.01 | $5.01 | 16,054,300 |
| 2022-11-08 | $4.99 | $5.00 | $4.85 | $4.98 | $4.98 | 17,263,200 |
| 2022-11-07 | $4.84 | $5.01 | $4.82 | $5.00 | $5.00 | 21,632,160 |
| 2022-11-04 | $4.89 | $4.95 | $4.83 | $4.87 | $4.87 | 16,991,450 |
| 2022-11-03 | $4.87 | $4.96 | $4.75 | $4.93 | $4.93 | 26,364,450 |
| 2022-11-02 | $4.90 | $5.08 | $4.85 | $4.93 | $4.93 | 25,830,760 |
| 2022-11-01 | $4.90 | $5.05 | $4.77 | $4.95 | $4.95 | 31,513,100 |
| 2022-10-31 | $4.80 | $4.95 | $4.75 | $4.83 | $4.83 | 30,595,220 |
| 2022-10-28 | $4.73 | $5.00 | $4.68 | $4.73 | $4.73 | 33,646,440 |
| 2022-10-27 | $4.67 | $4.82 | $4.53 | $4.73 | $4.73 | 22,256,750 |
| 2022-10-26 | $4.37 | $4.61 | $4.29 | $4.60 | $4.60 | 18,027,200 |
| 2022-10-25 | $4.35 | $4.43 | $4.24 | $4.31 | $4.31 | 9,069,850 |
| 2022-10-24 | $4.45 | $4.54 | $4.34 | $4.37 | $4.37 | 9,857,810 |
| 2022-10-21 | $4.48 | $4.50 | $4.37 | $4.46 | $4.46 | 6,840,930 |
| 2022-10-20 | $4.35 | $4.48 | $4.29 | $4.44 | $4.44 | 9,355,500 |
| 2022-10-19 | $4.38 | $4.42 | $4.29 | $4.35 | $4.35 | 6,689,700 |
| 2022-10-18 | $4.45 | $4.47 | $4.35 | $4.38 | $4.38 | 8,751,450 |
| 2022-10-17 | $4.28 | $4.52 | $4.26 | $4.44 | $4.44 | 13,142,150 |
| 2022-10-14 | $4.15 | $4.37 | $4.15 | $4.32 | $4.32 | 12,961,690 |
| 2022-10-13 | $3.97 | $4.21 | $3.95 | $4.17 | $4.17 | 10,965,940 |
| 2022-10-12 | $3.83 | $3.99 | $3.80 | $3.99 | $3.99 | 7,716,250 |
| 2022-10-11 | $3.89 | $3.90 | $3.78 | $3.84 | $3.84 | 5,769,800 |
| 2022-10-10 | $3.96 | $3.99 | $3.83 | $3.86 | $3.86 | 7,653,520 |
| 2022-09-30 | $4.00 | $4.03 | $3.92 | $3.96 | $3.96 | 6,818,150 |
| 2022-09-29 | $4.06 | $4.14 | $3.97 | $3.97 | $3.97 | 6,179,600 |
| 2022-09-28 | $4.19 | $4.20 | $4.02 | $4.03 | $4.03 | 4,915,730 |
| 2022-09-27 | $4.07 | $4.19 | $4.07 | $4.18 | $4.18 | 5,200,800 |
| 2022-09-26 | $4.14 | $4.20 | $4.03 | $4.06 | $4.06 | 5,575,900 |
| 2022-09-23 | $4.39 | $4.39 | $4.17 | $4.18 | $4.18 | 6,275,200 |
| 2022-09-22 | $4.33 | $4.45 | $4.32 | $4.35 | $4.35 | 5,493,150 |
| 2022-09-21 | $4.27 | $4.39 | $4.13 | $4.36 | $4.36 | 6,589,100 |
| 2022-09-20 | $4.30 | $4.34 | $4.25 | $4.27 | $4.27 | 5,325,250 |
| 2022-09-19 | $4.36 | $4.38 | $4.19 | $4.24 | $4.24 | 7,933,050 |
| 2022-09-16 | $4.41 | $4.50 | $4.36 | $4.36 | $4.36 | 8,769,500 |
| 2022-09-15 | $4.54 | $4.58 | $4.34 | $4.39 | $4.39 | 9,774,300 |
| 2022-09-14 | $4.50 | $4.58 | $4.49 | $4.56 | $4.56 | 7,306,050 |
| 2022-09-13 | $4.68 | $4.70 | $4.55 | $4.58 | $4.58 | 7,684,400 |
| 2022-09-12 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-09-09 | $4.61 | $4.67 | $4.57 | $4.64 | $4.64 | 5,121,000 |
| 2022-09-08 | $4.70 | $4.73 | $4.60 | $4.61 | $4.61 | 7,339,800 |
| 2022-09-07 | $4.70 | $4.74 | $4.64 | $4.74 | $4.74 | 7,593,700 |
| 2022-09-06 | $4.75 | $4.75 | $4.61 | $4.70 | $4.70 | 11,099,700 |
| 2022-09-05 | $4.80 | $4.85 | $4.69 | $4.73 | $4.73 | 9,317,000 |
| 2022-09-02 | $4.56 | $4.81 | $4.56 | $4.78 | $4.78 | 11,232,160 |
| 2022-09-01 | $4.59 | $4.74 | $4.56 | $4.60 | $4.60 | 10,041,900 |
| 2022-08-31 | $4.77 | $4.84 | $4.55 | $4.55 | $4.55 | 15,131,400 |
| 2022-08-30 | $4.71 | $4.85 | $4.66 | $4.75 | $4.75 | 21,461,450 |
| 2022-08-29 | $4.52 | $4.77 | $4.36 | $4.70 | $4.70 | 11,845,150 |
| 2022-08-26 | $4.65 | $4.66 | $4.52 | $4.55 | $4.55 | 7,743,900 |
| 2022-08-25 | $4.69 | $4.74 | $4.52 | $4.59 | $4.59 | 10,210,300 |
| 2022-08-24 | $4.86 | $4.93 | $4.66 | $4.69 | $4.69 | 12,699,460 |
| 2022-08-23 | $4.85 | $4.93 | $4.76 | $4.88 | $4.88 | 14,222,570 |
| 2022-08-22 | $4.85 | $5.09 | $4.82 | $4.82 | $4.82 | 31,286,100 |
| 2022-08-19 | $4.46 | $4.96 | $4.46 | $4.81 | $4.81 | 36,502,910 |
| 2022-08-18 | $4.51 | $4.54 | $4.44 | $4.47 | $4.47 | 7,296,150 |
| 2022-08-17 | $4.51 | $4.56 | $4.49 | $4.53 | $4.53 | 6,109,200 |
| 2022-08-16 | $4.57 | $4.66 | $4.49 | $4.52 | $4.52 | 8,441,700 |
| 2022-08-15 | $4.55 | $4.60 | $4.43 | $4.60 | $4.60 | 10,415,250 |
| 2022-08-12 | $4.49 | $4.59 | $4.46 | $4.56 | $4.56 | 8,253,450 |
| 2022-08-11 | $4.42 | $4.51 | $4.38 | $4.49 | $4.49 | 7,790,800 |
| 2022-08-10 | $4.37 | $4.44 | $4.34 | $4.38 | $4.38 | 5,154,550 |
| 2022-08-09 | $4.48 | $4.51 | $4.39 | $4.41 | $4.41 | 6,455,000 |
| 2022-08-08 | $4.47 | $4.56 | $4.43 | $4.48 | $4.48 | 8,083,060 |
| 2022-08-05 | $4.41 | $4.49 | $4.37 | $4.48 | $4.48 | 9,727,800 |
| 2022-08-04 | $4.20 | $4.44 | $4.19 | $4.39 | $4.39 | 10,718,950 |
| 2022-08-03 | $4.27 | $4.38 | $4.18 | $4.19 | $4.19 | 9,442,100 |
| 2022-08-02 | $4.44 | $4.44 | $4.20 | $4.26 | $4.26 | 15,893,120 |
| 2022-08-01 | $4.39 | $4.49 | $4.35 | $4.47 | $4.47 | 9,111,240 |
| 2022-07-29 | $4.36 | $4.46 | $4.30 | $4.39 | $4.39 | 12,054,500 |
| 2022-07-28 | $4.36 | $4.42 | $4.33 | $4.33 | $4.33 | 7,626,950 |
| 2022-07-27 | $4.31 | $4.39 | $4.29 | $4.37 | $4.37 | 7,759,400 |
| 2022-07-26 | $4.27 | $4.33 | $4.20 | $4.31 | $4.31 | 7,229,640 |
| 2022-07-25 | $4.37 | $4.40 | $4.25 | $4.26 | $4.26 | 5,614,550 |
| 2022-07-22 | $4.37 | $4.44 | $4.31 | $4.36 | $4.36 | 5,693,500 |
| 2022-07-21 | $4.37 | $4.42 | $4.33 | $4.37 | $4.37 | 6,963,650 |
| 2022-07-20 | $4.30 | $4.37 | $4.26 | $4.36 | $4.36 | 5,256,050 |
| 2022-07-19 | $4.22 | $4.32 | $4.17 | $4.30 | $4.30 | 8,641,250 |
| 2022-07-18 | $4.08 | $4.21 | $4.06 | $4.18 | $4.18 | 7,795,260 |
| 2022-07-15 | $4.18 | $4.19 | $4.00 | $4.06 | $4.06 | 8,940,550 |
| 2022-07-14 | $4.18 | $4.19 | $4.10 | $4.16 | $4.16 | 6,965,150 |
| 2022-07-13 | $4.22 | $4.23 | $4.18 | $4.19 | $4.19 | 5,949,400 |
| 2022-07-12 | $4.30 | $4.30 | $4.19 | $4.20 | $4.20 | 5,120,900 |
| 2022-07-11 | $4.40 | $4.40 | $4.27 | $4.29 | $4.29 | 6,054,490 |
| 2022-07-08 | $4.40 | $4.45 | $4.37 | $4.40 | $4.40 | 5,698,300 |
| 2022-07-07 | $4.38 | $4.44 | $4.37 | $4.40 | $4.40 | 5,077,950 |
| 2022-07-06 | $4.50 | $4.52 | $4.37 | $4.41 | $4.41 | 8,130,500 |
| 2022-07-05 | $4.53 | $4.64 | $4.43 | $4.50 | $4.50 | 14,235,170 |
| 2022-07-04 | $4.59 | $4.64 | $4.45 | $4.50 | $4.50 | 9,821,600 |
| 2022-07-01 | $4.55 | $4.60 | $4.43 | $4.59 | $4.59 | 14,449,900 |
| 2022-06-30 | $4.41 | $4.72 | $4.39 | $4.53 | $4.53 | 21,405,350 |
| 2022-06-29 | $4.56 | $4.56 | $4.38 | $4.40 | $4.40 | 9,467,600 |
| 2022-06-28 | $4.36 | $4.55 | $4.34 | $4.53 | $4.53 | 14,436,240 |
| 2022-06-27 | $4.41 | $4.42 | $4.35 | $4.38 | $4.38 | 8,605,250 |
| 2022-06-24 | $4.49 | $4.51 | $4.39 | $4.41 | $4.41 | 8,488,530 |
| 2022-06-23 | $4.38 | $4.45 | $4.34 | $4.42 | $4.42 | 9,824,510 |
| 2022-06-22 | $4.57 | $4.57 | $4.38 | $4.40 | $4.40 | 9,220,900 |
| 2022-06-21 | $4.56 | $4.63 | $4.48 | $4.54 | $4.54 | 10,477,650 |
| 2022-06-20 | $4.52 | $4.58 | $4.49 | $4.53 | $4.53 | 11,372,650 |
| 2022-06-17 | $4.50 | $4.52 | $4.34 | $4.50 | $4.50 | 10,980,900 |
| 2022-06-16 | $4.49 | $4.55 | $4.45 | $4.52 | $4.52 | 10,206,000 |
| 2022-06-15 | $4.49 | $4.56 | $4.46 | $4.49 | $4.49 | 9,035,900 |
| 2022-06-14 | $4.51 | $4.51 | $4.36 | $4.49 | $4.49 | 6,173,900 |
| 2022-06-13 | $4.49 | $4.54 | $4.46 | $4.53 | $4.53 | 4,905,150 |
| 2022-06-10 | $4.44 | $4.52 | $4.43 | $4.50 | $4.50 | 6,648,300 |
| 2022-06-09 | $4.57 | $4.58 | $4.45 | $4.47 | $4.47 | 6,273,350 |
| 2022-06-08 | $4.64 | $4.66 | $4.48 | $4.56 | $4.56 | 8,673,100 |
| 2022-06-07 | $4.71 | $4.72 | $4.56 | $4.64 | $4.64 | 7,352,600 |
| 2022-06-06 | $4.65 | $4.75 | $4.60 | $4.68 | $4.68 | 9,049,950 |
| 2022-06-02 | $4.54 | $4.72 | $4.44 | $4.68 | $4.68 | 12,753,200 |
| 2022-06-01 | $4.37 | $4.63 | $4.37 | $4.51 | $4.51 | 10,950,700 |
| 2022-05-31 | $4.41 | $4.42 | $4.30 | $4.39 | $4.39 | 7,538,710 |
| 2022-05-30 | $4.49 | $4.51 | $4.32 | $4.37 | $4.37 | 9,397,450 |
| 2022-05-27 | $4.43 | $4.54 | $4.32 | $4.41 | $4.41 | 19,491,460 |
| 2022-05-26 | $4.30 | $4.33 | $4.18 | $4.25 | $4.25 | 9,281,900 |
| 2022-05-25 | $4.38 | $4.40 | $4.21 | $4.29 | $4.29 | 11,121,100 |
| 2022-05-24 | $4.40 | $4.45 | $4.19 | $4.19 | $4.19 | 13,593,300 |
| 2022-05-23 | $4.14 | $4.46 | $4.14 | $4.40 | $4.40 | 18,293,950 |
| 2022-05-20 | $4.14 | $4.19 | $4.10 | $4.14 | $4.14 | 7,735,950 |
| 2022-05-19 | $4.08 | $4.14 | $4.04 | $4.13 | $4.13 | 8,132,700 |
| 2022-05-18 | $3.96 | $4.21 | $3.96 | $4.10 | $4.10 | 15,316,050 |
| 2022-05-17 | $4.07 | $4.07 | $3.93 | $3.97 | $3.97 | 5,970,500 |
| 2022-05-16 | $3.97 | $4.09 | $3.96 | $4.05 | $4.05 | 10,352,500 |
| 2022-05-13 | $4.04 | $4.06 | $3.93 | $3.97 | $3.97 | 7,248,600 |
| 2022-05-12 | $4.00 | $4.11 | $3.93 | $4.00 | $4.00 | 10,093,700 |
| 2022-05-11 | $4.07 | $4.17 | $4.01 | $4.04 | $4.04 | 10,925,160 |
| 2022-05-10 | $3.94 | $4.07 | $3.86 | $4.06 | $4.06 | 10,323,400 |
| 2022-05-09 | $3.96 | $4.09 | $3.93 | $3.97 | $3.97 | 10,679,300 |
| 2022-05-06 | $3.77 | $4.08 | $3.75 | $4.02 | $4.02 | 14,056,270 |
| 2022-05-05 | $4.01 | $4.05 | $3.71 | $3.91 | $3.91 | 19,648,490 |
| 2022-05-04 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-05-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2022-04-29 | $4.04 | $4.16 | $3.90 | $4.10 | $4.10 | 24,703,200 |
| 2022-04-28 | $4.31 | $4.34 | $4.12 | $4.15 | $4.15 | 5,707,700 |
| 2022-04-27 | $4.06 | $4.36 | $3.98 | $4.35 | $4.35 | 10,543,710 |
| 2022-04-26 | $4.25 | $4.35 | $4.05 | $4.05 | $4.05 | 8,540,640 |
| 2022-04-25 | $4.65 | $4.65 | $4.20 | $4.23 | $4.23 | 10,216,210 |
| 2022-04-22 | $4.69 | $4.76 | $4.59 | $4.68 | $4.68 | 4,581,650 |
| 2022-04-21 | $4.95 | $4.97 | $4.66 | $4.70 | $4.70 | 7,283,000 |
| 2022-04-20 | $5.12 | $5.12 | $4.90 | $4.95 | $4.95 | 4,457,850 |
| 2022-04-19 | $4.94 | $5.04 | $4.91 | $5.00 | $5.00 | 4,194,800 |
| 2022-04-18 | $4.99 | $4.99 | $4.81 | $4.94 | $4.94 | 4,184,100 |
| 2022-04-15 | $5.08 | $5.09 | $4.85 | $4.99 | $4.99 | 10,530,400 |
| 2022-04-14 | $5.12 | $5.19 | $5.08 | $5.10 | $5.10 | 4,574,150 |
| 2022-04-13 | $5.28 | $5.28 | $5.08 | $5.09 | $5.09 | 4,875,600 |
| 2022-04-12 | $5.05 | $5.27 | $5.05 | $5.26 | $5.26 | 5,366,350 |
| 2022-04-11 | $5.18 | $5.19 | $5.04 | $5.08 | $5.08 | 5,635,400 |
| 2022-04-08 | $5.26 | $5.37 | $5.17 | $5.20 | $5.20 | 6,864,450 |
| 2022-04-07 | $5.49 | $5.52 | $5.21 | $5.24 | $5.24 | 8,936,850 |
| 2022-04-06 | $5.20 | $5.52 | $5.19 | $5.50 | $5.50 | 14,111,860 |
| 2022-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-04-01 | $5.31 | $5.33 | $5.16 | $5.19 | $5.19 | 8,441,150 |
| 2022-03-31 | $5.35 | $5.41 | $5.25 | $5.34 | $5.34 | 6,748,510 |
| 2022-03-30 | $5.34 | $5.39 | $5.31 | $5.36 | $5.36 | 5,299,800 |
| 2022-03-29 | $5.37 | $5.44 | $5.27 | $5.30 | $5.30 | 5,636,950 |
| 2022-03-28 | $5.39 | $5.48 | $5.32 | $5.37 | $5.37 | 7,180,900 |
| 2022-03-25 | $5.55 | $5.59 | $5.42 | $5.42 | $5.42 | 8,473,350 |
| 2022-03-24 | $5.56 | $5.61 | $5.47 | $5.50 | $5.50 | 7,895,700 |
| 2022-03-23 | $5.67 | $5.72 | $5.59 | $5.62 | $5.62 | 8,044,550 |
| 2022-03-22 | $5.74 | $5.78 | $5.66 | $5.71 | $5.71 | 12,557,650 |
| 2022-03-21 | $5.85 | $5.93 | $5.73 | $5.82 | $5.82 | 25,728,650 |
| 2022-03-18 | $5.49 | $6.04 | $5.43 | $5.97 | $5.97 | 28,678,650 |
| 2022-03-17 | $5.39 | $5.60 | $5.34 | $5.50 | $5.50 | 12,338,350 |
| 2022-03-16 | $5.28 | $5.38 | $5.02 | $5.33 | $5.33 | 13,356,160 |
| 2022-03-15 | $5.41 | $5.48 | $5.08 | $5.10 | $5.10 | 14,234,300 |
| 2022-03-14 | $5.60 | $5.69 | $5.45 | $5.45 | $5.45 | 9,300,330 |
| 2022-03-11 | $5.65 | $5.74 | $5.51 | $5.67 | $5.67 | 14,443,730 |
| 2022-03-10 | $6.03 | $6.04 | $5.77 | $5.77 | $5.77 | 9,418,300 |
| 2022-03-09 | $6.00 | $6.01 | $5.66 | $5.87 | $5.87 | 13,802,170 |
| 2022-03-08 | $6.10 | $6.23 | $5.95 | $6.04 | $6.04 | 10,447,120 |
| 2022-03-07 | $6.22 | $6.23 | $6.09 | $6.14 | $6.14 | 6,971,460 |
| 2022-03-04 | $6.19 | $6.26 | $6.06 | $6.25 | $6.25 | 12,926,350 |
| 2022-03-03 | $6.34 | $6.36 | $6.17 | $6.19 | $6.19 | 11,788,750 |
| 2022-03-02 | $6.33 | $6.41 | $6.30 | $6.33 | $6.33 | 6,394,250 |
| 2022-03-01 | $6.26 | $6.38 | $6.25 | $6.37 | $6.37 | 11,179,680 |
| 2022-02-28 | $6.33 | $6.39 | $6.20 | $6.29 | $6.29 | 11,543,100 |
| 2022-02-25 | $6.40 | $6.51 | $6.28 | $6.33 | $6.33 | 17,887,350 |
| 2022-02-24 | $6.52 | $6.83 | $6.27 | $6.38 | $6.38 | 31,617,520 |
| 2022-02-23 | $6.52 | $6.64 | $6.38 | $6.59 | $6.59 | 23,382,770 |
| 2022-02-22 | $6.67 | $6.83 | $6.47 | $6.51 | $6.51 | 27,328,030 |
| 2022-02-21 | $6.32 | $6.88 | $6.30 | $6.83 | $6.83 | 44,965,680 |
| 2022-02-18 | $6.26 | $6.42 | $6.19 | $6.32 | $6.32 | 11,314,210 |
| 2022-02-17 | $6.39 | $6.44 | $6.22 | $6.26 | $6.26 | 13,503,250 |
| 2022-02-16 | $6.45 | $6.54 | $6.32 | $6.38 | $6.38 | 14,145,550 |
| 2022-02-15 | $6.65 | $6.65 | $6.31 | $6.41 | $6.41 | 15,425,750 |
| 2022-02-14 | $6.55 | $6.70 | $6.41 | $6.50 | $6.50 | 17,241,150 |
| 2022-02-11 | $6.81 | $6.86 | $6.58 | $6.63 | $6.63 | 23,684,600 |
| 2022-02-10 | $6.53 | $7.10 | $6.50 | $6.84 | $6.84 | 39,634,030 |
| 2022-02-09 | $6.32 | $6.63 | $6.23 | $6.59 | $6.59 | 25,634,000 |
| 2022-02-08 | $6.20 | $6.34 | $6.00 | $6.32 | $6.32 | 19,148,500 |
| 2022-02-07 | $6.25 | $6.33 | $5.80 | $6.11 | $6.11 | 27,637,260 |
| 2022-02-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-02-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-02-02 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-02-01 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2022-01-28 | $6.47 | $6.75 | $6.18 | $6.27 | $6.27 | 32,312,220 |
| 2022-01-27 | $7.00 | $7.06 | $6.10 | $6.45 | $6.45 | 61,920,030 |
| 2022-01-26 | $7.20 | $7.64 | $7.06 | $7.17 | $7.17 | 56,640,800 |
| 2022-01-25 | $7.06 | $7.72 | $6.86 | $7.17 | $7.17 | 63,607,110 |
| 2022-01-24 | $6.94 | $7.26 | $6.90 | $7.12 | $7.12 | 36,165,980 |
| 2022-01-21 | $6.78 | $7.03 | $6.78 | $6.95 | $6.95 | 27,616,150 |
| 2022-01-20 | $7.13 | $7.29 | $6.85 | $6.89 | $6.89 | 34,954,300 |
| 2022-01-19 | $6.95 | $7.25 | $6.91 | $7.19 | $7.19 | 38,762,950 |
| 2022-01-18 | $7.10 | $7.34 | $6.96 | $7.01 | $7.01 | 51,021,650 |
| 2022-01-17 | $6.69 | $7.05 | $6.63 | $6.99 | $6.99 | 33,654,690 |
| 2022-01-14 | $6.61 | $6.77 | $6.58 | $6.64 | $6.64 | 14,917,200 |
| 2022-01-13 | $6.91 | $6.92 | $6.64 | $6.70 | $6.70 | 21,419,550 |
| 2022-01-12 | $6.81 | $6.97 | $6.75 | $6.91 | $6.91 | 27,441,000 |
| 2022-01-11 | $6.72 | $6.89 | $6.64 | $6.78 | $6.78 | 24,297,410 |
| 2022-01-10 | $6.73 | $6.94 | $6.49 | $6.72 | $6.72 | 24,399,710 |
| 2022-01-07 | $7.05 | $7.12 | $6.62 | $6.65 | $6.65 | 37,957,400 |
| 2022-01-06 | $7.01 | $7.12 | $6.88 | $7.05 | $7.05 | 21,489,550 |
| 2022-01-05 | $7.11 | $7.30 | $6.95 | $7.12 | $7.12 | 28,986,560 |
| 2022-01-04 | $6.97 | $7.33 | $6.87 | $7.15 | $7.15 | 41,135,980 |
| 2022-01-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2021-12-31 | $7.00 | $7.05 | $6.83 | $6.96 | $6.96 | 29,039,080 |
| 2021-12-30 | $6.63 | $7.20 | $6.63 | $6.99 | $6.99 | 41,140,960 |
| 2021-12-29 | $6.58 | $6.80 | $6.48 | $6.65 | $6.65 | 21,633,480 |
| 2021-12-28 | $6.57 | $6.71 | $6.51 | $6.59 | $6.59 | 18,019,750 |
| 2021-12-27 | $6.60 | $6.69 | $6.47 | $6.54 | $6.54 | 21,692,140 |
| 2021-12-24 | $6.95 | $6.98 | $6.67 | $6.68 | $6.68 | 23,351,930 |
| 2021-12-23 | $7.10 | $7.32 | $6.92 | $6.94 | $6.94 | 26,925,080 |
| 2021-12-22 | $7.22 | $7.35 | $6.91 | $7.19 | $7.19 | 34,722,650 |
| 2021-12-21 | $6.78 | $7.19 | $6.74 | $7.07 | $7.07 | 24,046,600 |
| 2021-12-20 | $7.12 | $7.23 | $6.78 | $6.80 | $6.80 | 38,636,950 |
| 2021-12-17 | $7.24 | $7.38 | $7.06 | $7.15 | $7.15 | 42,899,140 |
| 2021-12-16 | $7.20 | $7.70 | $7.11 | $7.38 | $7.38 | 54,392,980 |
| 2021-12-15 | $7.49 | $7.59 | $7.15 | $7.22 | $7.22 | 53,232,300 |
| 2021-12-14 | $7.05 | $7.58 | $7.01 | $7.58 | $7.58 | 58,437,400 |
| 2021-12-13 | $6.98 | $7.16 | $6.86 | $7.07 | $7.07 | 30,956,250 |
| 2021-12-10 | $7.13 | $7.33 | $6.91 | $7.08 | $7.08 | 50,957,350 |
| 2021-12-09 | $7.10 | $7.23 | $6.76 | $6.97 | $6.97 | 57,504,450 |
| 2021-12-08 | $6.33 | $7.53 | $6.30 | $6.99 | $6.99 | 80,701,530 |
| 2021-12-07 | $6.31 | $6.42 | $6.04 | $6.36 | $6.36 | 19,629,910 |
| 2021-12-06 | $6.30 | $6.34 | $6.12 | $6.23 | $6.23 | 16,784,660 |
| 2021-12-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 16,403,100 |
| 2021-12-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 24,709,020 |
| 2021-12-01 | $6.53 | $6.73 | $6.51 | $6.61 | $6.61 | 25,510,890 |
| 2021-11-30 | $6.83 | $6.85 | $6.39 | $6.53 | $6.53 | 43,277,570 |
| 2021-11-29 | $6.49 | $6.85 | $6.39 | $6.78 | $6.78 | 25,468,140 |
| 2021-11-26 | $6.58 | $6.71 | $6.31 | $6.63 | $6.63 | 28,612,300 |
| 2021-11-25 | $6.64 | $6.72 | $6.56 | $6.58 | $6.58 | 25,873,290 |
| 2021-11-24 | $6.32 | $6.77 | $6.25 | $6.72 | $6.72 | 46,072,600 |
| 2021-11-23 | $6.28 | $6.41 | $6.22 | $6.31 | $6.31 | 19,003,590 |
| 2021-11-22 | $6.36 | $6.37 | $6.10 | $6.32 | $6.32 | 25,526,080 |
| 2021-11-19 | $6.11 | $6.38 | $6.06 | $6.28 | $6.28 | 30,153,350 |
| 2021-11-18 | $6.26 | $6.34 | $6.00 | $6.04 | $6.04 | 24,242,820 |
| 2021-11-17 | $6.29 | $6.38 | $6.14 | $6.27 | $6.27 | 28,883,690 |
| 2021-11-16 | $6.48 | $6.59 | $6.30 | $6.33 | $6.33 | 30,973,100 |
| 2021-11-15 | $6.21 | $6.65 | $6.14 | $6.46 | $6.46 | 54,762,290 |
| 2021-11-12 | $6.06 | $6.54 | $6.03 | $6.28 | $6.28 | 50,626,700 |
| 2021-11-11 | $6.00 | $6.17 | $5.90 | $6.04 | $6.04 | 27,788,690 |
| 2021-11-10 | $6.07 | $6.14 | $5.94 | $6.00 | $6.00 | 24,462,500 |
| 2021-11-09 | $6.07 | $6.20 | $5.98 | $6.11 | $6.11 | 33,488,140 |
| 2021-11-08 | $5.50 | $6.54 | $5.39 | $6.14 | $6.14 | 51,479,900 |
| 2021-11-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 19,799,140 |
| 2021-11-04 | $5.72 | $5.86 | $5.59 | $5.63 | $5.63 | 23,869,790 |
| 2021-11-03 | $5.62 | $5.82 | $5.51 | $5.79 | $5.79 | 24,994,230 |
| 2021-11-02 | $5.93 | $5.96 | $5.52 | $5.62 | $5.62 | 24,871,200 |
| 2021-11-01 | $5.67 | $6.05 | $5.66 | $5.90 | $5.90 | 28,663,980 |
| 2021-10-29 | $5.74 | $5.77 | $5.60 | $5.71 | $5.71 | 17,777,250 |
| 2021-10-28 | $5.78 | $5.87 | $5.58 | $5.62 | $5.62 | 27,104,100 |
| 2021-10-27 | $6.12 | $6.30 | $5.79 | $5.82 | $5.82 | 38,075,250 |
| 2021-10-26 | $6.49 | $6.49 | $6.25 | $6.29 | $6.29 | 36,852,730 |
| 2021-10-25 | $6.56 | $6.66 | $6.23 | $6.61 | $6.61 | 39,313,000 |
| 2021-10-22 | $6.81 | $6.97 | $6.54 | $6.61 | $6.61 | 59,988,190 |
| 2021-10-21 | $6.93 | $7.35 | $6.58 | $7.09 | $7.09 | 93,771,210 |
| 2021-10-20 | $6.28 | $6.89 | $6.08 | $6.89 | $6.89 | 66,241,570 |
| 2021-10-19 | $5.74 | $5.89 | $5.65 | $5.74 | $5.74 | 15,242,450 |
| 2021-10-18 | $5.71 | $5.81 | $5.61 | $5.74 | $5.74 | 11,881,410 |
| 2021-10-15 | $5.68 | $5.71 | $5.51 | $5.68 | $5.68 | 12,243,500 |
| 2021-10-14 | $5.52 | $5.73 | $5.38 | $5.63 | $5.63 | 16,385,200 |
| 2021-10-13 | $5.54 | $5.62 | $5.37 | $5.52 | $5.52 | 14,760,750 |
| 2021-10-12 | $5.72 | $5.75 | $5.49 | $5.55 | $5.55 | 16,110,200 |
| 2021-10-11 | $5.73 | $5.85 | $5.60 | $5.72 | $5.72 | 12,712,800 |
| 2021-10-08 | $5.92 | $6.01 | $5.66 | $5.76 | $5.76 | 27,181,240 |
| 2021-10-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-09-30 | $5.88 | $6.04 | $5.58 | $5.95 | $5.95 | 28,614,850 |
| 2021-09-29 | $5.88 | $5.90 | $5.58 | $5.65 | $5.65 | 22,557,280 |
| 2021-09-28 | $5.55 | $6.05 | $5.55 | $5.85 | $5.85 | 38,597,870 |
| 2021-09-27 | $6.37 | $6.54 | $5.40 | $5.58 | $5.58 | 45,888,490 |
| 2021-09-24 | $6.55 | $6.60 | $6.15 | $6.18 | $6.18 | 29,542,690 |
| 2021-09-23 | $6.40 | $6.70 | $6.30 | $6.59 | $6.59 | 33,945,500 |
| 2021-09-22 | $6.36 | $6.65 | $6.06 | $6.40 | $6.40 | 29,496,410 |
| 2021-09-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-09-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2021-09-17 | $6.38 | $6.53 | $6.28 | $6.43 | $6.43 | 26,142,710 |
| 2021-09-16 | $6.60 | $6.74 | $6.31 | $6.32 | $6.32 | 34,291,990 |
| 2021-09-15 | $6.47 | $6.86 | $6.23 | $6.72 | $6.72 | 47,819,360 |
| 2021-09-14 | $6.80 | $6.84 | $6.36 | $6.47 | $6.47 | 47,577,410 |
| 2021-09-13 | $7.01 | $7.13 | $6.62 | $6.67 | $6.67 | 61,652,910 |
| 2021-09-10 | $7.01 | $7.85 | $6.89 | $7.25 | $7.25 | 77,713,640 |
| 2021-09-09 | $7.31 | $7.40 | $6.77 | $7.26 | $7.26 | 89,734,160 |
| 2021-09-08 | $6.61 | $7.99 | $6.51 | $7.37 | $7.37 | 125,532,910 |
| 2021-09-07 | $6.12 | $7.07 | $6.12 | $6.77 | $6.77 | 113,320,760 |
| 2021-09-06 | $5.73 | $6.50 | $5.55 | $5.91 | $5.91 | 104,033,900 |
| 2021-09-03 | $4.81 | $5.78 | $4.79 | $5.78 | $5.78 | 104,613,150 |
| 2021-09-02 | $4.88 | $4.88 | $4.76 | $4.82 | $4.82 | 14,587,130 |
| 2021-09-01 | $4.84 | $4.91 | $4.83 | $4.89 | $4.89 | 10,434,610 |
| 2021-08-31 | $4.83 | $4.93 | $4.78 | $4.88 | $4.88 | 9,629,620 |
| 2021-08-30 | $4.88 | $5.01 | $4.84 | $4.86 | $4.86 | 13,821,150 |
| 2021-08-27 | $4.81 | $4.88 | $4.73 | $4.84 | $4.84 | 10,498,600 |
| 2021-08-26 | $4.82 | $4.85 | $4.77 | $4.78 | $4.78 | 8,041,800 |
| 2021-08-25 | $4.89 | $4.91 | $4.83 | $4.84 | $4.84 | 8,001,490 |
| 2021-08-24 | $5.00 | $5.01 | $4.87 | $4.88 | $4.88 | 9,290,660 |
| 2021-08-23 | $4.71 | $4.94 | $4.71 | $4.92 | $4.92 | 13,766,290 |
| 2021-08-20 | $4.68 | $4.73 | $4.60 | $4.73 | $4.73 | 7,580,350 |
| 2021-08-19 | $4.83 | $4.84 | $4.70 | $4.71 | $4.71 | 8,652,950 |
| 2021-08-18 | $4.84 | $4.84 | $4.73 | $4.79 | $4.79 | 8,776,050 |
| 2021-08-17 | $5.00 | $5.02 | $4.81 | $4.83 | $4.83 | 12,672,590 |
| 2021-08-16 | $4.91 | $5.05 | $4.87 | $5.01 | $5.01 | 13,607,570 |
| 2021-08-13 | $4.93 | $4.96 | $4.87 | $4.91 | $4.91 | 8,787,100 |
| 2021-08-12 | $4.98 | $5.05 | $4.93 | $4.95 | $4.95 | 13,370,750 |
| 2021-08-11 | $4.94 | $4.99 | $4.91 | $4.94 | $4.94 | 7,631,800 |
| 2021-08-10 | $4.87 | $4.97 | $4.84 | $4.95 | $4.95 | 9,628,100 |
| 2021-08-09 | $4.84 | $4.90 | $4.82 | $4.87 | $4.87 | 5,917,500 |
| 2021-08-06 | $4.86 | $4.91 | $4.80 | $4.84 | $4.84 | 5,794,780 |
| 2021-08-05 | $4.90 | $4.92 | $4.80 | $4.86 | $4.86 | 9,902,520 |
| 2021-08-04 | $4.85 | $5.01 | $4.85 | $4.92 | $4.92 | 12,224,050 |
| 2021-08-03 | $4.82 | $4.95 | $4.81 | $4.88 | $4.88 | 15,587,370 |
| 2021-08-02 | $4.73 | $4.88 | $4.66 | $4.82 | $4.82 | 11,827,140 |
| 2021-07-30 | $4.57 | $4.85 | $4.55 | $4.75 | $4.75 | 14,480,240 |
| 2021-07-29 | $4.58 | $4.62 | $4.52 | $4.56 | $4.56 | 8,764,820 |
| 2021-07-28 | $4.75 | $4.75 | $4.41 | $4.48 | $4.48 | 11,574,160 |
| 2021-07-27 | $4.87 | $4.92 | $4.74 | $4.74 | $4.74 | 8,449,700 |
| 2021-07-26 | $4.91 | $4.94 | $4.74 | $4.83 | $4.83 | 10,858,050 |
| 2021-07-23 | $5.05 | $5.06 | $4.92 | $4.94 | $4.94 | 9,662,200 |
| 2021-07-22 | $5.00 | $5.14 | $4.97 | $5.05 | $5.05 | 13,170,750 |
| 2021-07-21 | $4.90 | $5.02 | $4.90 | $4.98 | $4.98 | 9,475,400 |
| 2021-07-20 | $4.89 | $4.95 | $4.83 | $4.93 | $4.93 | 5,753,300 |
| 2021-07-19 | $4.94 | $4.97 | $4.88 | $4.91 | $4.91 | 9,817,950 |
| 2021-07-16 | $4.96 | $5.02 | $4.92 | $4.94 | $4.94 | 7,394,200 |
| 2021-07-15 | $5.06 | $5.07 | $4.91 | $4.96 | $4.96 | 11,101,650 |
| 2021-07-14 | $5.21 | $5.26 | $5.04 | $5.07 | $5.07 | 15,899,600 |
| 2021-07-13 | $5.13 | $5.28 | $5.12 | $5.22 | $5.22 | 20,428,000 |
| 2021-07-12 | $5.04 | $5.17 | $4.99 | $5.12 | $5.12 | 14,463,340 |
| 2021-07-09 | $4.96 | $5.02 | $4.92 | $5.02 | $5.02 | 7,910,040 |
| 2021-07-08 | $5.05 | $5.08 | $4.95 | $4.99 | $4.99 | 12,975,580 |
| 2021-07-07 | $4.96 | $5.09 | $4.89 | $5.06 | $5.06 | 16,309,300 |
| 2021-07-06 | $5.04 | $5.07 | $4.94 | $4.98 | $4.98 | 8,632,600 |
| 2021-07-05 | $4.84 | $5.05 | $4.81 | $5.04 | $5.04 | 11,420,580 |
| 2021-07-02 | $4.91 | $4.93 | $4.80 | $4.84 | $4.84 | 10,439,790 |
| 2021-07-01 | $5.07 | $5.10 | $4.92 | $4.93 | $4.93 | 10,311,300 |
| 2021-06-30 | $5.03 | $5.08 | $5.00 | $5.05 | $5.05 | 8,609,800 |
| 2021-06-29 | $4.99 | $5.07 | $4.95 | $5.03 | $5.03 | 8,210,460 |
| 2021-06-28 | $4.97 | $5.06 | $4.94 | $5.00 | $5.00 | 7,145,750 |
| 2021-06-25 | $5.08 | $5.09 | $4.92 | $5.01 | $5.01 | 11,692,040 |
| 2021-06-24 | $5.13 | $5.16 | $5.06 | $5.07 | $5.07 | 10,086,240 |
| 2021-06-23 | $5.26 | $5.26 | $5.12 | $5.15 | $5.15 | 10,018,850 |
| 2021-06-22 | $5.33 | $5.33 | $5.18 | $5.20 | $5.20 | 12,216,840 |
| 2021-06-21 | $5.17 | $5.33 | $5.13 | $5.25 | $5.25 | 12,444,460 |
| 2021-06-18 | $5.21 | $5.31 | $5.19 | $5.21 | $5.21 | 14,463,660 |
| 2021-06-17 | $5.54 | $5.54 | $5.19 | $5.30 | $5.30 | 28,641,320 |
| 2021-06-16 | $5.14 | $5.46 | $5.07 | $5.43 | $5.43 | 26,606,190 |
| 2021-06-15 | $5.19 | $5.25 | $5.12 | $5.14 | $5.14 | 13,982,480 |
| 2021-06-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2021-06-11 | $5.16 | $5.34 | $5.09 | $5.21 | $5.21 | 26,077,190 |
| 2021-06-10 | $4.96 | $5.17 | $4.95 | $5.17 | $5.17 | 25,337,610 |
| 2021-06-09 | $4.96 | $5.00 | $4.89 | $4.94 | $4.94 | 9,555,630 |
| 2021-06-08 | $4.88 | $5.02 | $4.83 | $4.96 | $4.96 | 12,624,230 |
| 2021-06-07 | $4.90 | $4.93 | $4.84 | $4.87 | $4.87 | 12,443,060 |
| 2021-06-04 | $4.94 | $4.97 | $4.88 | $4.90 | $4.90 | 9,400,300 |
| 2021-06-03 | $5.00 | $5.05 | $4.93 | $4.93 | $4.93 | 12,239,900 |
| 2021-06-02 | $5.12 | $5.13 | $4.99 | $5.00 | $5.00 | 12,866,410 |
| 2021-06-01 | $5.06 | $5.19 | $5.04 | $5.12 | $5.09 | 14,665,790 |
| 2021-05-31 | $5.12 | $5.20 | $5.08 | $5.11 | $5.08 | 16,318,490 |
| 2021-05-28 | $5.32 | $5.34 | $5.10 | $5.11 | $5.08 | 29,134,640 |
| 2021-05-27 | $5.29 | $5.85 | $5.26 | $5.33 | $5.30 | 49,250,670 |
| 2021-05-26 | $4.92 | $5.13 | $4.92 | $5.04 | $5.01 | 19,091,230 |
| 2021-05-25 | $4.92 | $4.95 | $4.87 | $4.92 | $4.89 | 13,987,350 |
| 2021-05-24 | $4.98 | $5.04 | $4.82 | $4.91 | $4.88 | 16,240,400 |
| 2021-05-21 | $4.81 | $5.18 | $4.81 | $4.95 | $4.92 | 29,214,400 |
| 2021-05-20 | $4.86 | $4.95 | $4.75 | $4.82 | $4.79 | 25,203,500 |
| 2021-05-19 | $4.92 | $5.15 | $4.90 | $4.90 | $4.87 | 35,920,780 |
| 2021-05-18 | $4.52 | $5.30 | $4.52 | $5.15 | $5.12 | 68,855,840 |
| 2021-05-17 | $6.69 | $6.75 | $5.40 | $5.40 | $5.37 | 50,169,850 |
| 2021-05-14 | $6.85 | $6.92 | $6.70 | $6.75 | $6.71 | 9,421,450 |
| 2021-05-13 | $6.90 | $6.94 | $6.74 | $6.79 | $6.75 | 10,317,150 |
| 2021-05-12 | $6.94 | $6.98 | $6.82 | $6.90 | $6.86 | 6,219,820 |
| 2021-05-11 | $7.01 | $7.03 | $6.89 | $6.91 | $6.87 | 6,455,550 |
| 2021-05-10 | $6.94 | $7.03 | $6.70 | $6.95 | $6.91 | 13,111,110 |
| 2021-05-07 | $7.10 | $7.15 | $6.93 | $6.96 | $6.92 | 13,656,560 |
| 2021-05-06 | $7.15 | $7.25 | $7.03 | $7.10 | $7.06 | 8,344,300 |
| 2021-05-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.12 | 0 |
| 2021-05-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.12 | 0 |
| 2021-04-30 | $7.12 | $7.20 | $6.98 | $7.16 | $7.12 | 10,885,500 |
| 2021-04-29 | $7.27 | $7.30 | $7.10 | $7.14 | $7.10 | 11,199,330 |
| 2021-04-28 | $7.31 | $7.38 | $7.23 | $7.29 | $7.25 | 7,289,250 |
| 2021-04-27 | $7.29 | $7.42 | $7.23 | $7.31 | $7.27 | 9,768,300 |
| 2021-04-26 | $7.13 | $7.36 | $7.08 | $7.28 | $7.24 | 14,149,400 |
| 2021-04-23 | $7.18 | $7.22 | $7.06 | $7.12 | $7.08 | 7,308,690 |
| 2021-04-22 | $7.12 | $7.18 | $7.08 | $7.15 | $7.11 | 6,472,400 |
| 2021-04-21 | $7.18 | $7.28 | $7.10 | $7.12 | $7.08 | 9,383,400 |
| 2021-04-20 | $7.11 | $7.41 | $7.09 | $7.20 | $7.16 | 11,778,800 |
| 2021-04-19 | $6.83 | $7.15 | $6.83 | $7.09 | $7.05 | 10,664,670 |
| 2021-04-16 | $6.83 | $6.89 | $6.78 | $6.87 | $6.83 | 6,540,060 |
| 2021-04-15 | $6.78 | $7.51 | $6.73 | $6.85 | $6.81 | 20,139,000 |
| 2021-04-14 | $6.83 | $6.87 | $6.74 | $6.78 | $6.74 | 7,598,000 |
| 2021-04-13 | $6.80 | $6.90 | $6.73 | $6.83 | $6.79 | 9,496,460 |
| 2021-04-12 | $6.94 | $6.99 | $6.81 | $6.83 | $6.79 | 8,849,550 |
| 2021-04-09 | $7.00 | $7.07 | $6.84 | $6.86 | $6.82 | 14,831,200 |
| 2021-04-08 | $6.90 | $7.10 | $6.78 | $7.01 | $6.97 | 26,175,950 |
| 2021-04-07 | $7.37 | $7.37 | $6.72 | $6.97 | $6.93 | 59,777,230 |
| 2021-04-06 | $6.85 | $7.81 | $6.79 | $7.62 | $7.57 | 99,042,740 |
| 2021-04-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.67 | 0 |
| 2021-04-02 | $6.35 | $6.76 | $6.25 | $6.71 | $6.67 | 27,268,480 |
| 2021-04-01 | $6.40 | $6.72 | $6.10 | $6.36 | $6.32 | 33,446,290 |
| 2021-03-31 | $6.41 | $6.50 | $6.36 | $6.43 | $6.39 | 10,307,840 |
| 2021-03-30 | $6.41 | $6.52 | $6.33 | $6.41 | $6.37 | 7,573,160 |
| 2021-03-29 | $6.24 | $6.56 | $6.22 | $6.40 | $6.36 | 13,475,050 |
| 2021-03-26 | $6.30 | $6.41 | $6.22 | $6.24 | $6.20 | 9,754,130 |
| 2021-03-25 | $6.12 | $6.30 | $6.10 | $6.27 | $6.23 | 10,308,940 |
| 2021-03-24 | $6.12 | $6.19 | $6.06 | $6.15 | $6.11 | 7,082,400 |
| 2021-03-23 | $6.16 | $6.20 | $6.04 | $6.12 | $6.08 | 7,597,000 |
| 2021-03-22 | $6.13 | $6.22 | $6.09 | $6.16 | $6.12 | 9,064,950 |
| 2021-03-19 | $5.92 | $6.22 | $5.88 | $6.07 | $6.03 | 14,597,260 |
| 2021-03-18 | $5.98 | $6.08 | $5.89 | $5.94 | $5.90 | 9,332,000 |
| 2021-03-17 | $5.77 | $5.99 | $5.71 | $5.92 | $5.88 | 11,275,880 |
| 2021-03-16 | $5.89 | $5.92 | $5.76 | $5.79 | $5.76 | 8,790,860 |
| 2021-03-15 | $5.62 | $5.94 | $5.61 | $5.80 | $5.77 | 17,728,860 |
| 2021-03-12 | $5.55 | $5.65 | $5.45 | $5.63 | $5.60 | 12,289,820 |
| 2021-03-11 | $5.48 | $5.57 | $5.42 | $5.49 | $5.46 | 7,013,220 |
| 2021-03-10 | $5.55 | $5.59 | $5.41 | $5.48 | $5.45 | 9,637,700 |
| 2021-03-09 | $5.62 | $5.75 | $5.40 | $5.52 | $5.49 | 15,378,140 |
| 2021-03-08 | $5.66 | $5.85 | $5.61 | $5.61 | $5.58 | 14,427,300 |
| 2021-03-05 | $5.77 | $5.89 | $5.61 | $5.63 | $5.60 | 12,103,080 |
| 2021-03-04 | $5.88 | $5.92 | $5.80 | $5.81 | $5.78 | 8,162,500 |
| 2021-03-03 | $5.98 | $6.03 | $5.84 | $5.92 | $5.88 | 12,080,000 |
| 2021-03-02 | $5.91 | $6.06 | $5.71 | $6.00 | $5.96 | 15,980,190 |
| 2021-03-01 | $5.71 | $5.97 | $5.70 | $5.85 | $5.82 | 20,868,020 |
| 2021-02-26 | $5.24 | $5.68 | $5.22 | $5.67 | $5.64 | 19,363,870 |
| 2021-02-25 | $5.22 | $5.37 | $5.14 | $5.28 | $5.25 | 9,062,000 |
| 2021-02-24 | $5.21 | $5.30 | $5.16 | $5.22 | $5.19 | 6,591,890 |
| 2021-02-23 | $5.39 | $5.40 | $5.23 | $5.24 | $5.21 | 9,888,050 |
| 2021-02-22 | $5.35 | $5.52 | $5.34 | $5.38 | $5.35 | 13,775,950 |
| 2021-02-19 | $5.27 | $5.37 | $5.19 | $5.34 | $5.31 | 12,354,950 |
| 2021-02-18 | $5.24 | $5.41 | $5.22 | $5.29 | $5.26 | 7,963,850 |
| 2021-02-17 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2021-02-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2021-02-15 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2021-02-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2021-02-11 | $5.23 | $5.23 | $5.23 | $5.23 | $5.20 | 0 |
| 2021-02-10 | $5.41 | $5.41 | $5.16 | $5.23 | $5.20 | 12,082,520 |
| 2021-02-09 | $5.49 | $5.49 | $5.29 | $5.35 | $5.32 | 9,820,950 |
| 2021-02-08 | $5.45 | $5.54 | $5.40 | $5.46 | $5.43 | 9,039,450 |
| 2021-02-05 | $5.51 | $5.58 | $5.36 | $5.46 | $5.43 | 15,650,200 |
| 2021-02-04 | $5.46 | $5.55 | $5.34 | $5.49 | $5.46 | 11,866,990 |
| 2021-02-03 | $5.55 | $5.58 | $5.36 | $5.51 | $5.48 | 10,704,580 |
| 2021-02-02 | $5.54 | $5.64 | $5.48 | $5.59 | $5.56 | 9,250,100 |
| 2021-02-01 | $5.75 | $5.77 | $5.47 | $5.58 | $5.55 | 16,782,500 |
| 2021-01-29 | $5.35 | $5.68 | $5.31 | $5.59 | $5.56 | 19,120,910 |
| 2021-01-28 | $5.36 | $5.45 | $5.31 | $5.35 | $5.32 | 10,445,020 |
| 2021-01-27 | $5.35 | $5.50 | $5.31 | $5.34 | $5.31 | 12,757,490 |
| 2021-01-26 | $5.50 | $5.57 | $5.26 | $5.44 | $5.41 | 27,714,330 |
| 2021-01-25 | $5.10 | $5.64 | $5.09 | $5.35 | $5.32 | 32,033,680 |
| 2021-01-22 | $5.02 | $5.15 | $4.92 | $5.10 | $5.07 | 16,633,550 |
| 2021-01-21 | $5.04 | $5.07 | $4.98 | $5.03 | $5.00 | 12,604,990 |
| 2021-01-20 | $5.01 | $5.09 | $4.89 | $5.01 | $4.98 | 16,653,350 |
| 2021-01-19 | $4.73 | $5.06 | $4.73 | $4.97 | $4.94 | 26,980,810 |
| 2021-01-18 | $4.58 | $4.83 | $4.54 | $4.75 | $4.72 | 17,881,550 |
| 2021-01-15 | $4.44 | $4.58 | $4.40 | $4.57 | $4.54 | 13,009,010 |
| 2021-01-14 | $4.45 | $4.51 | $4.39 | $4.47 | $4.44 | 13,634,270 |
| 2021-01-13 | $4.52 | $4.59 | $4.42 | $4.47 | $4.44 | 18,679,490 |
| 2021-01-12 | $4.46 | $4.63 | $4.40 | $4.50 | $4.47 | 16,290,550 |
| 2021-01-11 | $4.70 | $4.85 | $4.51 | $4.56 | $4.53 | 17,188,040 |
| 2021-01-08 | $4.57 | $4.75 | $4.54 | $4.66 | $4.63 | 16,832,430 |
| 2021-01-07 | $4.73 | $4.81 | $4.54 | $4.59 | $4.56 | 19,119,650 |
| 2021-01-06 | $4.90 | $4.90 | $4.72 | $4.75 | $4.72 | 16,615,640 |
| 2021-01-05 | $4.98 | $5.02 | $4.79 | $4.87 | $4.84 | 21,377,000 |
| 2021-01-04 | $4.84 | $5.03 | $4.84 | $4.96 | $4.93 | 25,840,530 |
| 2021-01-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.80 | 0 |
| 2020-12-31 | $4.62 | $4.94 | $4.58 | $4.83 | $4.80 | 29,604,690 |
| 2020-12-30 | $4.57 | $4.73 | $4.52 | $4.62 | $4.59 | 26,879,050 |
| 2020-12-29 | $4.49 | $4.73 | $4.43 | $4.61 | $4.58 | 34,807,150 |
| 2020-12-28 | $4.62 | $4.65 | $4.43 | $4.45 | $4.42 | 30,455,010 |
| 2020-12-25 | $4.51 | $4.76 | $4.51 | $4.62 | $4.59 | 43,517,890 |
| 2020-12-24 | $4.60 | $4.65 | $4.46 | $4.46 | $4.43 | 37,565,990 |
| 2020-12-23 | $4.93 | $4.98 | $4.52 | $4.68 | $4.65 | 69,300,710 |
| 2020-12-22 | $5.16 | $5.19 | $4.91 | $4.94 | $4.91 | 53,710,940 |
| 2020-12-21 | $5.26 | $5.50 | $5.21 | $5.24 | $5.21 | 68,194,410 |
| 2020-12-18 | $4.88 | $5.78 | $4.77 | $5.43 | $5.40 | 104,924,720 |
| 2020-12-17 | $5.01 | $5.50 | $5.01 | $5.01 | $4.98 | 105,387,470 |
| 2020-12-16 | $7.79 | $7.82 | $6.26 | $6.26 | $6.22 | 27,422,300 |
| 2020-12-15 | $7.51 | $7.95 | $7.41 | $7.82 | $7.77 | 9,205,500 |
| 2020-12-14 | $7.66 | $7.84 | $7.49 | $7.51 | $7.47 | 4,348,510 |
| 2020-12-11 | $7.80 | $7.81 | $7.64 | $7.65 | $7.60 | 11,888,990 |
| 2020-12-10 | $7.45 | $7.85 | $7.41 | $7.71 | $7.66 | 8,267,750 |
| 2020-12-09 | $7.62 | $7.69 | $7.45 | $7.45 | $7.41 | 4,600,250 |
| 2020-12-08 | $7.70 | $7.74 | $7.56 | $7.62 | $7.57 | 3,921,850 |
| 2020-12-07 | $7.88 | $7.91 | $7.69 | $7.69 | $7.64 | 4,243,950 |
| 2020-12-04 | $7.91 | $7.99 | $7.85 | $7.87 | $7.82 | 8,622,410 |
| 2020-12-03 | $7.87 | $7.97 | $7.79 | $7.91 | $7.86 | 12,145,740 |
| 2020-12-02 | $7.89 | $7.97 | $7.80 | $7.86 | $7.81 | 11,204,750 |
| 2020-12-01 | $7.63 | $7.95 | $7.59 | $7.86 | $7.81 | 14,452,300 |
| 2020-11-30 | $7.58 | $7.65 | $7.39 | $7.60 | $7.55 | 9,855,720 |
| 2020-11-27 | $7.49 | $7.57 | $7.45 | $7.52 | $7.48 | 4,196,050 |
| 2020-11-26 | $7.70 | $7.70 | $7.41 | $7.49 | $7.45 | 6,059,490 |
| 2020-11-25 | $7.75 | $7.90 | $7.62 | $7.62 | $7.57 | 7,391,300 |
| 2020-11-24 | $7.80 | $7.88 | $7.73 | $7.75 | $7.70 | 2,610,150 |
| 2020-11-23 | $7.82 | $7.86 | $7.71 | $7.79 | $7.74 | 2,842,600 |
| 2020-11-20 | $7.99 | $7.99 | $7.80 | $7.84 | $7.79 | 4,591,060 |
| 2020-11-19 | $7.85 | $7.98 | $7.76 | $7.85 | $7.80 | 2,735,850 |
| 2020-11-18 | $7.98 | $8.16 | $7.82 | $7.85 | $7.80 | 5,643,330 |
| 2020-11-17 | $7.91 | $7.96 | $7.81 | $7.93 | $7.88 | 4,136,150 |
| 2020-11-16 | $7.69 | $7.98 | $7.54 | $7.90 | $7.85 | 7,093,850 |
| 2020-11-13 | $7.75 | $7.78 | $7.60 | $7.61 | $7.56 | 3,492,150 |
| 2020-11-12 | $7.52 | $7.83 | $7.41 | $7.75 | $7.70 | 11,318,300 |
| 2020-11-11 | $7.64 | $7.64 | $7.50 | $7.51 | $7.47 | 2,971,200 |
| 2020-11-10 | $7.60 | $7.69 | $7.50 | $7.67 | $7.62 | 4,881,600 |
| 2020-11-09 | $7.53 | $7.64 | $7.48 | $7.59 | $7.54 | 3,780,070 |
| 2020-11-06 | $7.65 | $7.78 | $7.36 | $7.44 | $7.40 | 8,040,650 |
| 2020-11-05 | $7.64 | $7.68 | $7.54 | $7.59 | $7.54 | 3,735,660 |
| 2020-11-04 | $7.65 | $7.75 | $7.52 | $7.55 | $7.50 | 3,461,050 |
| 2020-11-03 | $7.25 | $7.75 | $7.15 | $7.69 | $7.64 | 8,269,860 |
| 2020-11-02 | $7.14 | $7.22 | $7.00 | $7.19 | $7.15 | 5,439,370 |
| 2020-10-30 | $7.29 | $7.49 | $7.08 | $7.12 | $7.08 | 3,966,250 |
| 2020-10-29 | $7.30 | $7.34 | $7.20 | $7.30 | $7.26 | 4,337,020 |
| 2020-10-28 | $7.45 | $7.47 | $7.31 | $7.40 | $7.36 | 3,310,250 |
| 2020-10-27 | $7.52 | $7.53 | $7.35 | $7.46 | $7.42 | 2,356,950 |
| 2020-10-26 | $7.66 | $7.70 | $7.42 | $7.45 | $7.41 | 5,249,300 |
| 2020-10-23 | $7.60 | $7.92 | $7.53 | $7.61 | $7.56 | 6,915,050 |
| 2020-10-22 | $7.70 | $7.70 | $7.57 | $7.60 | $7.55 | 2,046,950 |
| 2020-10-21 | $7.82 | $7.82 | $7.51 | $7.68 | $7.63 | 4,439,610 |
| 2020-10-20 | $7.53 | $7.72 | $7.47 | $7.70 | $7.65 | 4,988,880 |
| 2020-10-19 | $7.72 | $7.82 | $7.41 | $7.49 | $7.45 | 10,223,260 |
| 2020-10-16 | $7.77 | $7.77 | $7.61 | $7.72 | $7.67 | 2,210,050 |
| 2020-10-15 | $7.91 | $7.92 | $7.69 | $7.69 | $7.64 | 3,809,800 |
| 2020-10-14 | $7.96 | $8.01 | $7.81 | $7.82 | $7.77 | 3,944,200 |
| 2020-10-13 | $8.00 | $8.05 | $7.89 | $7.93 | $7.88 | 5,394,900 |
| 2020-10-12 | $7.99 | $8.03 | $7.91 | $8.02 | $7.97 | 3,566,750 |
| 2020-10-09 | $7.96 | $8.02 | $7.80 | $7.93 | $7.88 | 4,241,330 |
| 2020-10-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2020-10-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2020-10-06 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2020-10-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2020-10-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2020-10-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.85 | 0 |
| 2020-09-30 | $7.56 | $7.96 | $7.54 | $7.90 | $7.85 | 5,958,800 |
| 2020-09-29 | $7.64 | $7.71 | $7.46 | $7.67 | $7.62 | 6,330,170 |
| 2020-09-28 | $7.72 | $7.80 | $7.53 | $7.59 | $7.54 | 3,317,850 |
| 2020-09-25 | $7.65 | $7.74 | $7.55 | $7.72 | $7.67 | 4,972,350 |
| 2020-09-24 | $8.06 | $8.27 | $7.65 | $7.65 | $7.60 | 15,121,890 |
| 2020-09-23 | $7.99 | $8.10 | $7.98 | $8.06 | $8.01 | 3,745,200 |
| 2020-09-22 | $8.12 | $8.19 | $8.00 | $8.00 | $7.95 | 3,549,650 |
| 2020-09-21 | $8.38 | $8.40 | $8.16 | $8.16 | $8.11 | 3,919,490 |
| 2020-09-18 | $8.54 | $8.54 | $8.31 | $8.33 | $8.28 | 4,061,250 |
| 2020-09-17 | $8.50 | $8.57 | $8.39 | $8.49 | $8.44 | 5,845,600 |
| 2020-09-16 | $8.39 | $8.52 | $8.23 | $8.49 | $8.44 | 7,970,700 |
| 2020-09-15 | $8.40 | $8.50 | $8.29 | $8.39 | $8.34 | 4,961,050 |
| 2020-09-14 | $8.30 | $8.48 | $8.21 | $8.40 | $8.35 | 6,865,250 |
| 2020-09-11 | $7.99 | $8.29 | $7.88 | $8.25 | $8.20 | 6,090,280 |
| 2020-09-10 | $8.19 | $8.33 | $7.80 | $8.02 | $7.97 | 11,980,910 |
| 2020-09-09 | $8.58 | $8.59 | $7.95 | $8.17 | $8.12 | 15,939,480 |
| 2020-09-08 | $8.65 | $8.70 | $8.42 | $8.61 | $8.56 | 7,328,300 |
| 2020-09-07 | $8.50 | $8.75 | $8.43 | $8.61 | $8.56 | 12,786,740 |
| 2020-09-04 | $8.35 | $8.48 | $8.28 | $8.45 | $8.40 | 6,296,000 |
| 2020-09-03 | $8.64 | $8.64 | $8.43 | $8.45 | $8.40 | 7,514,700 |
| 2020-09-02 | $8.50 | $8.67 | $8.39 | $8.66 | $8.61 | 10,837,790 |
| 2020-09-01 | $8.50 | $8.58 | $8.33 | $8.48 | $8.43 | 6,587,350 |
| 2020-08-31 | $8.31 | $8.53 | $8.30 | $8.46 | $8.41 | 10,625,840 |
| 2020-08-28 | $8.18 | $8.28 | $8.12 | $8.25 | $8.20 | 7,819,950 |
| 2020-08-27 | $8.08 | $8.20 | $7.99 | $8.18 | $8.13 | 6,212,850 |
| 2020-08-26 | $8.22 | $8.23 | $8.01 | $8.06 | $8.01 | 8,632,830 |
| 2020-08-25 | $8.25 | $8.27 | $8.12 | $8.21 | $8.16 | 8,607,100 |
| 2020-08-24 | $8.15 | $8.38 | $8.08 | $8.20 | $8.15 | 18,120,590 |
| 2020-08-21 | $8.21 | $8.29 | $8.10 | $8.12 | $8.07 | 6,645,850 |
| 2020-08-20 | $8.28 | $8.34 | $8.12 | $8.18 | $8.13 | 5,469,800 |
| 2020-08-19 | $8.36 | $8.52 | $8.20 | $8.24 | $8.19 | 13,659,550 |
| 2020-08-18 | $8.36 | $8.48 | $8.19 | $8.36 | $8.31 | 17,358,300 |
| 2020-08-17 | $8.15 | $8.37 | $8.09 | $8.32 | $8.27 | 11,414,700 |
| 2020-08-14 | $7.66 | $8.31 | $7.66 | $8.09 | $8.04 | 13,117,220 |
| 2020-08-13 | $7.55 | $7.82 | $7.51 | $7.68 | $7.63 | 5,704,710 |
| 2020-08-12 | $7.58 | $7.64 | $7.15 | $7.55 | $7.50 | 11,824,700 |
| 2020-08-11 | $7.81 | $7.86 | $7.55 | $7.55 | $7.50 | 10,592,550 |
| 2020-08-10 | $7.92 | $8.01 | $7.68 | $7.76 | $7.71 | 11,530,360 |
| 2020-08-07 | $8.10 | $8.14 | $7.83 | $7.92 | $7.87 | 8,140,200 |
| 2020-08-06 | $8.07 | $8.16 | $7.82 | $8.09 | $8.04 | 16,603,900 |
| 2020-08-05 | $8.14 | $8.18 | $7.97 | $8.03 | $7.98 | 8,150,540 |
| 2020-08-04 | $7.88 | $8.11 | $7.77 | $8.09 | $8.04 | 15,677,580 |
| 2020-08-03 | $7.98 | $8.08 | $7.72 | $7.86 | $7.81 | 16,644,950 |
| 2020-07-31 | $7.72 | $7.98 | $7.65 | $7.88 | $7.83 | 15,064,310 |
| 2020-07-30 | $7.52 | $7.78 | $7.45 | $7.65 | $7.60 | 16,242,760 |
| 2020-07-29 | $7.21 | $7.58 | $7.21 | $7.43 | $7.39 | 12,093,750 |
| 2020-07-28 | $7.29 | $7.35 | $7.18 | $7.24 | $7.20 | 5,267,300 |
| 2020-07-27 | $7.20 | $7.32 | $7.10 | $7.24 | $7.20 | 11,697,210 |
| 2020-07-24 | $7.35 | $7.63 | $7.10 | $7.21 | $7.17 | 21,006,050 |
| 2020-07-23 | $7.48 | $7.49 | $7.11 | $7.38 | $7.34 | 8,912,650 |
| 2020-07-22 | $7.47 | $7.59 | $7.37 | $7.48 | $7.44 | 11,316,300 |
| 2020-07-21 | $7.32 | $7.64 | $7.23 | $7.54 | $7.50 | 14,663,950 |
| 2020-07-20 | $7.14 | $7.39 | $7.10 | $7.32 | $7.28 | 9,239,090 |
| 2020-07-17 | $6.80 | $7.27 | $6.63 | $7.15 | $7.11 | 17,148,580 |
| 2020-07-16 | $6.87 | $7.08 | $6.65 | $6.83 | $6.79 | 12,447,500 |
| 2020-07-15 | $7.30 | $7.34 | $6.86 | $6.88 | $6.84 | 10,348,530 |
| 2020-07-14 | $7.28 | $7.36 | $7.09 | $7.16 | $7.12 | 10,818,850 |
| 2020-07-13 | $7.40 | $7.40 | $7.18 | $7.28 | $7.24 | 15,790,290 |
| 2020-07-10 | $7.16 | $7.32 | $7.03 | $7.23 | $7.19 | 15,203,790 |
| 2020-07-09 | $7.32 | $7.50 | $7.15 | $7.20 | $7.16 | 12,974,810 |
| 2020-07-08 | $7.05 | $7.40 | $7.00 | $7.33 | $7.29 | 12,374,960 |
| 2020-07-07 | $7.02 | $7.16 | $6.85 | $7.08 | $7.04 | 16,725,530 |
| 2020-07-06 | $6.64 | $7.02 | $6.58 | $6.92 | $6.88 | 17,895,500 |
| 2020-07-03 | $6.42 | $6.73 | $6.39 | $6.58 | $6.54 | 10,218,460 |
| 2020-07-02 | $6.26 | $6.50 | $6.21 | $6.45 | $6.41 | 7,559,360 |
| 2020-07-01 | $6.24 | $6.31 | $6.20 | $6.27 | $6.23 | 4,728,750 |
| 2020-06-30 | $6.30 | $6.32 | $6.18 | $6.28 | $6.24 | 6,592,650 |
| 2020-06-29 | $6.22 | $6.34 | $6.11 | $6.27 | $6.23 | 12,252,700 |
| 2020-06-26 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2020-06-25 | $6.28 | $6.28 | $6.28 | $6.28 | $6.24 | 0 |
| 2020-06-24 | $6.30 | $6.39 | $6.18 | $6.28 | $6.24 | 18,462,960 |
| 2020-06-23 | $6.50 | $6.88 | $6.35 | $6.45 | $6.41 | 61,527,550 |
| 2020-06-22 | $5.95 | $6.28 | $5.87 | $6.25 | $6.21 | 29,753,150 |
| 2020-06-19 | $5.85 | $5.95 | $5.83 | $5.91 | $5.87 | 7,526,900 |
| 2020-06-18 | $5.85 | $5.91 | $5.83 | $5.87 | $5.83 | 3,809,050 |
| 2020-06-17 | $5.83 | $5.87 | $5.79 | $5.85 | $5.82 | 5,059,850 |
| 2020-06-16 | $5.81 | $5.93 | $5.78 | $5.84 | $5.81 | 8,716,680 |
| 2020-06-15 | $5.93 | $5.95 | $5.79 | $5.80 | $5.77 | 3,835,560 |
| 2020-06-12 | $5.73 | $5.94 | $5.65 | $5.89 | $5.85 | 5,185,850 |
| 2020-06-11 | $5.81 | $5.91 | $5.74 | $5.85 | $5.82 | 7,490,250 |
| 2020-06-10 | $5.80 | $5.84 | $5.71 | $5.82 | $5.79 | 3,435,550 |
| 2020-06-09 | $5.86 | $5.97 | $5.80 | $5.83 | $5.80 | 7,887,700 |
| 2020-06-08 | $5.98 | $6.04 | $5.83 | $5.86 | $5.83 | 4,371,880 |
| 2020-06-05 | $6.07 | $6.10 | $5.94 | $5.98 | $5.94 | 5,098,550 |
| 2020-06-04 | $5.98 | $6.30 | $5.83 | $6.03 | $5.99 | 12,652,110 |
| 2020-06-03 | $5.83 | $6.02 | $5.79 | $5.96 | $5.92 | 11,897,660 |
| 2020-06-02 | $5.58 | $5.91 | $5.58 | $5.89 | $5.85 | 14,501,820 |
| 2020-06-01 | $5.50 | $5.65 | $5.45 | $5.61 | $5.56 | 4,302,130 |
| 2020-05-29 | $5.52 | $5.60 | $5.47 | $5.48 | $5.43 | 3,796,350 |
| 2020-05-28 | $5.65 | $5.65 | $5.48 | $5.59 | $5.54 | 4,199,550 |
| 2020-05-27 | $5.64 | $5.85 | $5.32 | $5.67 | $5.62 | 11,202,650 |
| 2020-05-26 | $5.38 | $5.68 | $5.31 | $5.63 | $5.58 | 7,128,100 |
| 2020-05-25 | $5.32 | $5.39 | $5.28 | $5.33 | $5.28 | 4,385,850 |
| 2020-05-22 | $5.50 | $5.50 | $5.29 | $5.31 | $5.26 | 6,653,400 |
| 2020-05-21 | $5.54 | $5.65 | $5.47 | $5.50 | $5.45 | 9,374,950 |
| 2020-05-20 | $5.71 | $5.71 | $5.51 | $5.60 | $5.55 | 7,326,490 |
| 2020-05-19 | $5.60 | $5.72 | $5.52 | $5.69 | $5.64 | 5,012,850 |
| 2020-05-18 | $5.74 | $5.84 | $5.50 | $5.61 | $5.56 | 9,318,500 |
| 2020-05-15 | $5.90 | $5.99 | $5.77 | $5.79 | $5.74 | 6,143,050 |
| 2020-05-14 | $5.85 | $6.10 | $5.75 | $5.88 | $5.83 | 10,221,550 |
| 2020-05-13 | $5.73 | $5.88 | $5.66 | $5.83 | $5.78 | 5,999,750 |
| 2020-05-12 | $5.83 | $5.83 | $5.61 | $5.75 | $5.70 | 5,224,450 |
| 2020-05-11 | $5.83 | $5.89 | $5.75 | $5.83 | $5.78 | 3,308,900 |
| 2020-05-08 | $5.84 | $5.93 | $5.79 | $5.81 | $5.76 | 5,865,280 |
| 2020-05-07 | $5.80 | $5.83 | $5.69 | $5.83 | $5.78 | 4,962,350 |
| 2020-05-06 | $5.57 | $5.79 | $5.54 | $5.77 | $5.72 | 5,430,370 |
| 2020-05-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.58 | 0 |
| 2020-05-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.58 | 0 |
| 2020-05-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.58 | 0 |
| 2020-04-30 | $5.57 | $5.71 | $5.52 | $5.63 | $5.58 | 6,253,750 |
| 2020-04-29 | $5.33 | $5.60 | $5.22 | $5.60 | $5.55 | 8,412,600 |
| 2020-04-28 | $5.63 | $5.63 | $5.16 | $5.31 | $5.26 | 8,353,600 |
| 2020-04-27 | $5.66 | $5.71 | $5.54 | $5.62 | $5.57 | 6,838,100 |
| 2020-04-24 | $5.77 | $5.81 | $5.56 | $5.65 | $5.60 | 8,390,800 |
| 2020-04-23 | $5.91 | $5.94 | $5.75 | $5.75 | $5.70 | 6,248,350 |
| 2020-04-22 | $5.92 | $6.02 | $5.83 | $5.94 | $5.88 | 6,133,050 |
| 2020-04-21 | $6.08 | $6.11 | $5.92 | $5.95 | $5.89 | 9,208,690 |
| 2020-04-20 | $6.04 | $6.17 | $6.02 | $6.09 | $6.03 | 6,415,270 |
| 2020-04-17 | $6.07 | $6.20 | $6.03 | $6.06 | $6.00 | 7,949,910 |
| 2020-04-16 | $5.85 | $6.06 | $5.76 | $6.02 | $5.96 | 8,564,190 |
| 2020-04-15 | $5.91 | $6.01 | $5.83 | $5.84 | $5.79 | 6,006,730 |
| 2020-04-14 | $5.75 | $5.85 | $5.71 | $5.85 | $5.80 | 5,801,480 |
| 2020-04-13 | $5.84 | $5.84 | $5.62 | $5.68 | $5.63 | 5,755,050 |
| 2020-04-10 | $6.15 | $6.19 | $5.73 | $5.85 | $5.80 | 17,185,540 |
| 2020-04-09 | $6.25 | $6.40 | $6.21 | $6.35 | $6.29 | 8,099,400 |
| 2020-04-08 | $6.12 | $6.31 | $6.09 | $6.21 | $6.15 | 7,362,140 |
| 2020-04-07 | $5.99 | $6.17 | $5.99 | $6.14 | $6.08 | 9,114,010 |
| 2020-04-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.87 | 0 |
| 2020-04-03 | $6.07 | $6.07 | $5.90 | $5.93 | $5.87 | 6,918,390 |
| 2020-04-02 | $5.84 | $6.06 | $5.84 | $6.06 | $6.00 | 5,792,680 |
| 2020-04-01 | $5.93 | $5.99 | $5.82 | $5.86 | $5.81 | 4,215,150 |
| 2020-03-31 | $5.95 | $6.03 | $5.87 | $5.87 | $5.82 | 4,786,410 |
| 2020-03-30 | $6.01 | $6.06 | $5.78 | $5.92 | $5.86 | 8,821,390 |
| 2020-03-27 | $6.36 | $6.43 | $6.03 | $6.03 | $5.97 | 9,769,360 |
| 2020-03-26 | $6.56 | $6.56 | $6.22 | $6.31 | $6.25 | 8,862,660 |
| 2020-03-25 | $6.68 | $6.70 | $6.44 | $6.56 | $6.50 | 9,789,800 |
| 2020-03-24 | $6.55 | $6.67 | $6.21 | $6.54 | $6.48 | 12,851,500 |
| 2020-03-23 | $6.88 | $6.96 | $6.41 | $6.44 | $6.38 | 14,674,900 |
| 2020-03-20 | $7.20 | $7.24 | $6.98 | $7.12 | $7.05 | 10,721,300 |
| 2020-03-19 | $6.96 | $7.16 | $6.86 | $7.15 | $7.08 | 12,244,900 |
| 2020-03-18 | $7.00 | $7.26 | $6.92 | $6.96 | $6.90 | 20,460,200 |
| 2020-03-17 | $6.83 | $6.91 | $6.56 | $6.88 | $6.82 | 8,625,650 |
| 2020-03-16 | $7.07 | $7.17 | $6.64 | $6.74 | $6.68 | 12,674,010 |
| 2020-03-13 | $6.85 | $7.09 | $6.72 | $6.99 | $6.92 | 13,847,290 |
| 2020-03-12 | $7.14 | $7.23 | $7.01 | $7.12 | $7.05 | 10,935,290 |
| 2020-03-11 | $7.53 | $7.66 | $7.22 | $7.25 | $7.18 | 19,041,700 |
| 2020-03-10 | $7.28 | $7.65 | $7.03 | $7.63 | $7.56 | 23,287,030 |
| 2020-03-09 | $7.47 | $7.70 | $7.38 | $7.40 | $7.33 | 23,798,590 |
| 2020-03-06 | $7.99 | $8.09 | $7.74 | $7.75 | $7.68 | 28,373,850 |
| 2020-03-05 | $8.30 | $8.86 | $8.05 | $8.17 | $8.09 | 46,579,660 |
| 2020-03-04 | $7.85 | $8.40 | $7.72 | $8.21 | $8.13 | 43,876,780 |
| 2020-03-03 | $7.88 | $8.38 | $7.60 | $7.67 | $7.60 | 58,759,870 |
| 2020-03-02 | $6.97 | $7.81 | $6.78 | $7.81 | $7.74 | 47,563,130 |
| 2020-02-28 | $7.50 | $7.50 | $7.00 | $7.10 | $7.03 | 47,233,370 |
| 2020-02-27 | $6.92 | $7.54 | $6.92 | $7.54 | $7.47 | 44,316,470 |
| 2020-02-26 | $7.13 | $7.26 | $6.80 | $6.85 | $6.79 | 22,191,400 |
| 2020-02-25 | $7.23 | $7.35 | $6.76 | $7.34 | $7.27 | 31,050,000 |
| 2020-02-24 | $6.95 | $7.53 | $6.88 | $7.41 | $7.34 | 37,480,010 |
| 2020-02-21 | $6.58 | $7.13 | $6.53 | $6.99 | $6.92 | 31,520,780 |
| 2020-02-20 | $6.58 | $6.64 | $6.36 | $6.60 | $6.54 | 13,176,300 |
| 2020-02-19 | $6.84 | $6.84 | $6.56 | $6.60 | $6.54 | 15,377,660 |
| 2020-02-18 | $6.78 | $6.93 | $6.71 | $6.89 | $6.83 | 16,598,420 |
| 2020-02-17 | $6.72 | $6.95 | $6.68 | $6.90 | $6.84 | 18,653,060 |
| 2020-02-14 | $6.60 | $6.90 | $6.60 | $6.69 | $6.63 | 12,923,690 |
| 2020-02-13 | $6.78 | $7.08 | $6.66 | $6.72 | $6.66 | 19,281,750 |
| 2020-02-12 | $6.39 | $6.88 | $6.33 | $6.77 | $6.71 | 15,868,220 |
| 2020-02-11 | $6.48 | $6.50 | $6.30 | $6.37 | $6.31 | 13,073,330 |
| 2020-02-10 | $7.40 | $7.40 | $6.53 | $6.59 | $6.53 | 28,566,170 |
| 2020-02-07 | $6.23 | $6.74 | $6.12 | $6.74 | $6.68 | 17,148,630 |
| 2020-02-06 | $5.82 | $6.19 | $5.75 | $6.13 | $6.07 | 10,502,640 |
| 2020-02-05 | $5.84 | $6.04 | $5.77 | $5.85 | $5.80 | 10,146,320 |
| 2020-02-04 | $5.10 | $6.01 | $5.10 | $5.89 | $5.84 | 11,681,950 |
| 2020-02-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.58 | 1,191,900 |
| 2020-01-31 | $6.25 | $6.25 | $6.25 | $6.25 | $6.19 | 0 |
| 2020-01-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.19 | 0 |
| 2020-01-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.19 | 0 |
| 2020-01-28 | $6.25 | $6.25 | $6.25 | $6.25 | $6.19 | 0 |
| 2020-01-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.19 | 0 |
| 2020-01-24 | $6.25 | $6.25 | $6.25 | $6.25 | $6.19 | 0 |
| 2020-01-23 | $6.47 | $6.50 | $6.13 | $6.25 | $6.19 | 5,488,160 |
| 2020-01-22 | $6.42 | $6.57 | $6.32 | $6.50 | $6.44 | 5,146,400 |
| 2020-01-21 | $6.55 | $6.57 | $6.38 | $6.45 | $6.39 | 5,512,330 |
| 2020-01-20 | $6.45 | $6.62 | $6.33 | $6.59 | $6.53 | 7,919,170 |
| 2020-01-17 | $6.58 | $6.74 | $6.50 | $6.52 | $6.46 | 6,608,530 |
| 2020-01-16 | $6.67 | $6.75 | $6.45 | $6.48 | $6.42 | 10,772,560 |
| 2020-01-15 | $6.88 | $6.95 | $6.73 | $6.75 | $6.69 | 13,546,720 |
| 2020-01-14 | $6.87 | $6.89 | $6.70 | $6.72 | $6.66 | 5,421,850 |
| 2020-01-13 | $6.85 | $6.88 | $6.61 | $6.85 | $6.79 | 4,840,200 |
| 2020-01-10 | $6.85 | $6.88 | $6.72 | $6.83 | $6.77 | 4,396,650 |
| 2020-01-09 | $6.81 | $6.90 | $6.74 | $6.85 | $6.79 | 6,513,000 |
| 2020-01-08 | $6.86 | $6.96 | $6.65 | $6.70 | $6.64 | 7,953,860 |
| 2020-01-07 | $6.65 | $6.91 | $6.56 | $6.89 | $6.83 | 9,476,420 |
| 2020-01-06 | $6.31 | $6.72 | $6.31 | $6.62 | $6.56 | 9,139,510 |
| 2020-01-03 | $6.60 | $6.70 | $6.46 | $6.52 | $6.46 | 7,409,500 |
| 2020-01-02 | $6.37 | $6.48 | $6.37 | $6.44 | $6.38 | 4,921,460 |
| 2020-01-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.30 | 0 |
| 2019-12-31 | $6.40 | $6.52 | $6.23 | $6.36 | $6.30 | 6,296,200 |
| 2019-12-30 | $6.49 | $6.60 | $6.26 | $6.39 | $6.33 | 7,768,550 |
| 2019-12-27 | $7.00 | $7.00 | $6.48 | $6.54 | $6.48 | 12,845,100 |
| 2019-12-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 0 |
| 2019-12-25 | $6.54 | $7.00 | $6.54 | $6.96 | $6.90 | 12,382,830 |
| 2019-12-24 | $6.51 | $6.62 | $6.46 | $6.58 | $6.52 | 4,763,610 |
| 2019-12-23 | $6.68 | $6.69 | $6.48 | $6.50 | $6.44 | 5,156,710 |
| 2019-12-20 | $6.65 | $6.77 | $6.53 | $6.57 | $6.51 | 4,906,040 |
| 2019-12-19 | $6.53 | $6.75 | $6.47 | $6.65 | $6.59 | 8,075,290 |
| 2019-12-18 | $6.48 | $6.53 | $6.37 | $6.45 | $6.39 | 7,572,490 |
| 2019-12-17 | $6.34 | $6.52 | $6.31 | $6.48 | $6.42 | 7,914,280 |
| 2019-12-16 | $6.06 | $6.43 | $6.06 | $6.34 | $6.28 | 6,479,440 |
| 2019-12-13 | $6.10 | $6.13 | $6.01 | $6.08 | $6.02 | 4,202,650 |
| 2019-12-12 | $6.15 | $6.17 | $5.91 | $6.10 | $6.04 | 5,755,830 |
| 2019-12-11 | $6.09 | $6.09 | $5.94 | $6.01 | $5.95 | 4,904,590 |
| 2019-12-10 | $5.88 | $6.08 | $5.88 | $6.00 | $5.94 | 6,050,780 |
| 2019-12-09 | $5.76 | $5.99 | $5.76 | $5.93 | $5.87 | 6,443,990 |
| 2019-12-06 | $5.68 | $5.89 | $5.65 | $5.81 | $5.76 | 4,849,480 |
| 2019-12-05 | $5.50 | $5.75 | $5.48 | $5.70 | $5.65 | 10,432,430 |
| 2019-12-04 | $5.33 | $5.87 | $5.21 | $5.68 | $5.63 | 14,791,180 |
| 2019-12-03 | $5.35 | $5.38 | $5.21 | $5.34 | $5.29 | 3,540,920 |
| 2019-12-02 | $5.40 | $5.44 | $5.32 | $5.35 | $5.30 | 2,277,660 |
| 2019-11-29 | $5.42 | $5.42 | $5.34 | $5.37 | $5.32 | 1,978,440 |
| 2019-11-28 | $5.33 | $5.41 | $5.33 | $5.35 | $5.30 | 2,576,260 |
| 2019-11-27 | $5.45 | $5.45 | $5.32 | $5.33 | $5.28 | 3,124,090 |
| 2019-11-26 | $5.39 | $5.50 | $5.33 | $5.50 | $5.45 | 2,194,650 |
| 2019-11-25 | $5.32 | $5.48 | $5.31 | $5.39 | $5.34 | 3,306,490 |
| 2019-11-22 | $5.56 | $5.67 | $5.46 | $5.50 | $5.45 | 2,846,500 |
| 2019-11-21 | $5.62 | $5.65 | $5.54 | $5.56 | $5.51 | 2,571,330 |
| 2019-11-20 | $5.68 | $5.86 | $5.63 | $5.65 | $5.60 | 8,135,000 |
| 2019-11-19 | $5.64 | $5.74 | $5.58 | $5.67 | $5.62 | 3,757,900 |
| 2019-11-18 | $5.50 | $5.63 | $5.45 | $5.61 | $5.56 | 2,139,730 |
| 2019-11-15 | $5.70 | $5.70 | $5.50 | $5.50 | $5.45 | 2,641,920 |
| 2019-11-14 | $5.65 | $5.72 | $5.59 | $5.66 | $5.61 | 1,591,030 |
| 2019-11-13 | $5.75 | $5.75 | $5.58 | $5.67 | $5.62 | 1,881,460 |
| 2019-11-12 | $5.63 | $5.76 | $5.62 | $5.74 | $5.69 | 2,669,840 |
| 2019-11-11 | $5.93 | $5.93 | $5.65 | $5.68 | $5.63 | 3,708,440 |
| 2019-11-08 | $5.88 | $6.00 | $5.88 | $5.95 | $5.89 | 2,742,510 |
| 2019-11-07 | $5.83 | $5.90 | $5.75 | $5.88 | $5.83 | 2,030,130 |
| 2019-11-06 | $5.91 | $5.98 | $5.76 | $5.84 | $5.79 | 2,662,530 |
| 2019-11-05 | $5.90 | $6.00 | $5.89 | $5.92 | $5.86 | 2,942,600 |
| 2019-11-04 | $6.10 | $6.10 | $5.85 | $5.91 | $5.85 | 3,001,150 |
| 2019-11-01 | $5.90 | $6.01 | $5.88 | $5.96 | $5.90 | 4,317,850 |
| 2019-10-31 | $6.14 | $6.14 | $5.90 | $5.95 | $5.89 | 4,916,500 |
| 2019-10-30 | $6.12 | $6.18 | $6.00 | $6.02 | $5.96 | 3,450,550 |
| 2019-10-29 | $6.50 | $6.50 | $6.16 | $6.16 | $6.10 | 7,732,150 |
| 2019-10-28 | $6.16 | $6.55 | $6.16 | $6.40 | $6.34 | 10,934,250 |
| 2019-10-25 | $6.02 | $6.15 | $5.90 | $6.10 | $6.04 | 3,177,900 |
| 2019-10-24 | $6.02 | $6.14 | $5.96 | $6.02 | $5.96 | 2,476,300 |
| 2019-10-23 | $6.03 | $6.15 | $6.02 | $6.02 | $5.96 | 2,968,150 |
| 2019-10-22 | $5.81 | $6.16 | $5.81 | $6.09 | $6.03 | 4,014,500 |
| 2019-10-21 | $5.96 | $5.99 | $5.83 | $5.88 | $5.83 | 3,288,100 |
| 2019-10-18 | $6.13 | $6.18 | $5.85 | $5.94 | $5.88 | 3,952,850 |
| 2019-10-17 | $6.17 | $6.22 | $6.05 | $6.08 | $6.02 | 3,696,800 |
| 2019-10-16 | $6.27 | $6.31 | $6.13 | $6.17 | $6.11 | 3,552,980 |
| 2019-10-15 | $6.47 | $6.47 | $6.15 | $6.27 | $6.21 | 4,592,950 |
| 2019-10-14 | $6.39 | $6.47 | $6.33 | $6.41 | $6.35 | 6,059,350 |
| 2019-10-11 | $6.30 | $6.44 | $6.26 | $6.33 | $6.27 | 4,182,520 |
| 2019-10-10 | $6.27 | $6.35 | $6.22 | $6.28 | $6.22 | 3,581,430 |
| 2019-10-09 | $6.40 | $6.40 | $6.12 | $6.27 | $6.21 | 4,298,650 |
| 2019-10-08 | $6.28 | $6.48 | $5.94 | $6.33 | $6.27 | 8,242,130 |
| 2019-10-07 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2019-10-04 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2019-10-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2019-10-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2019-10-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2019-09-30 | $6.73 | $6.74 | $6.18 | $6.18 | $6.12 | 12,741,120 |
| 2019-09-27 | $6.23 | $6.81 | $6.18 | $6.81 | $6.75 | 8,379,370 |
| 2019-09-26 | $6.60 | $6.74 | $6.16 | $6.19 | $6.13 | 6,574,910 |
| 2019-09-25 | $6.92 | $6.92 | $6.58 | $6.70 | $6.64 | 6,583,340 |
| 2019-09-24 | $6.72 | $6.95 | $6.72 | $6.95 | $6.89 | 6,277,920 |
| 2019-09-23 | $6.65 | $6.87 | $6.65 | $6.78 | $6.72 | 3,291,810 |
| 2019-09-20 | $6.70 | $6.88 | $6.67 | $6.78 | $6.72 | 7,951,670 |
| 2019-09-19 | $6.83 | $6.83 | $6.51 | $6.67 | $6.61 | 5,052,110 |
| 2019-09-18 | $6.66 | $6.88 | $6.62 | $6.77 | $6.71 | 7,435,620 |
| 2019-09-17 | $6.92 | $6.99 | $6.59 | $6.65 | $6.59 | 8,655,110 |
| 2019-09-16 | $6.63 | $7.05 | $6.63 | $6.99 | $6.92 | 10,500,870 |
| 2019-09-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.63 | 0 |
| 2019-09-12 | $6.73 | $6.89 | $6.64 | $6.69 | $6.63 | 5,504,040 |
| 2019-09-11 | $6.77 | $6.80 | $6.66 | $6.73 | $6.67 | 5,325,740 |
| 2019-09-10 | $6.64 | $6.79 | $6.54 | $6.70 | $6.64 | 7,921,270 |
| 2019-09-09 | $6.45 | $6.64 | $6.34 | $6.64 | $6.58 | 6,583,020 |
| 2019-09-06 | $6.42 | $6.42 | $6.29 | $6.39 | $6.33 | 5,194,260 |
| 2019-09-05 | $6.19 | $6.40 | $6.19 | $6.34 | $6.28 | 8,205,160 |
| 2019-09-04 | $6.07 | $6.26 | $6.00 | $6.20 | $6.14 | 6,096,610 |
| 2019-09-03 | $6.05 | $6.15 | $6.00 | $6.10 | $6.04 | 4,417,220 |
| 2019-09-02 | $5.91 | $6.05 | $5.82 | $6.04 | $5.98 | 3,748,880 |
| 2019-08-30 | $6.17 | $6.17 | $5.85 | $5.92 | $5.86 | 4,825,350 |
| 2019-08-29 | $6.25 | $6.27 | $6.03 | $6.11 | $6.05 | 5,585,200 |
| 2019-08-28 | $6.00 | $6.32 | $5.94 | $6.24 | $6.18 | 9,129,690 |
| 2019-08-27 | $5.74 | $5.95 | $5.74 | $5.93 | $5.87 | 3,968,150 |
| 2019-08-26 | $5.81 | $5.82 | $5.70 | $5.72 | $5.67 | 2,287,550 |
| 2019-08-23 | $5.85 | $5.96 | $5.84 | $5.88 | $5.83 | 3,318,340 |
| 2019-08-22 | $5.85 | $5.91 | $5.78 | $5.86 | $5.81 | 3,249,660 |
| 2019-08-21 | $5.94 | $5.94 | $5.84 | $5.85 | $5.80 | 2,936,600 |
| 2019-08-20 | $5.92 | $6.00 | $5.88 | $5.92 | $5.86 | 3,906,610 |
| 2019-08-19 | $5.85 | $5.93 | $5.79 | $5.91 | $5.85 | 4,369,630 |
| 2019-08-16 | $5.90 | $5.92 | $5.70 | $5.79 | $5.74 | 4,561,290 |
| 2019-08-15 | $5.49 | $5.98 | $5.21 | $5.90 | $5.84 | 4,882,750 |
| 2019-08-14 | $5.88 | $5.95 | $5.67 | $5.69 | $5.64 | 3,875,000 |
| 2019-08-13 | $5.96 | $5.96 | $5.73 | $5.86 | $5.81 | 2,437,500 |
| 2019-08-12 | $5.86 | $5.87 | $5.66 | $5.84 | $5.79 | 3,590,000 |
| 2019-08-09 | $5.85 | $5.85 | $5.60 | $5.60 | $5.55 | 2,312,080 |
| 2019-08-08 | $5.70 | $5.78 | $5.67 | $5.73 | $5.68 | 1,996,020 |
| 2019-08-07 | $5.71 | $5.83 | $5.63 | $5.70 | $5.65 | 2,737,750 |
| 2019-08-06 | $6.05 | $6.05 | $5.44 | $5.71 | $5.66 | 5,523,750 |
| 2019-08-05 | $5.84 | $6.35 | $5.75 | $6.04 | $5.98 | 5,517,780 |
| 2019-08-02 | $5.99 | $5.99 | $5.80 | $5.85 | $5.80 | 3,328,950 |
| 2019-08-01 | $6.14 | $6.14 | $6.08 | $6.10 | $6.04 | 1,603,790 |
| 2019-07-31 | $6.13 | $6.16 | $6.09 | $6.13 | $6.07 | 2,030,630 |
| 2019-07-30 | $6.12 | $6.19 | $6.09 | $6.13 | $6.07 | 2,817,650 |
| 2019-07-29 | $6.16 | $6.20 | $6.08 | $6.13 | $6.07 | 2,192,050 |
| 2019-07-26 | $6.15 | $6.18 | $6.08 | $6.15 | $6.09 | 3,812,050 |
| 2019-07-25 | $6.23 | $6.25 | $6.11 | $6.17 | $6.11 | 4,942,600 |
| 2019-07-24 | $6.26 | $6.37 | $6.19 | $6.25 | $6.19 | 4,554,850 |
| 2019-07-23 | $6.36 | $6.39 | $6.19 | $6.27 | $6.21 | 3,361,150 |
| 2019-07-22 | $6.65 | $6.69 | $6.28 | $6.33 | $6.27 | 3,309,000 |
| 2019-07-19 | $6.68 | $6.72 | $6.58 | $6.59 | $6.53 | 2,425,380 |
| 2019-07-18 | $6.65 | $6.70 | $6.55 | $6.56 | $6.50 | 2,596,960 |
| 2019-07-17 | $6.77 | $6.81 | $6.51 | $6.74 | $6.68 | 6,158,780 |
| 2019-07-16 | $6.72 | $7.10 | $6.72 | $6.78 | $6.72 | 6,683,130 |
| 2019-07-15 | $7.12 | $7.45 | $6.94 | $6.94 | $6.88 | 9,432,350 |
| 2019-07-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2019-07-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2019-07-10 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2019-07-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2019-07-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 0 |
| 2019-07-05 | $7.00 | $7.09 | $6.88 | $6.95 | $6.89 | 2,242,100 |
| 2019-07-04 | $6.94 | $7.04 | $6.86 | $6.95 | $6.89 | 2,398,130 |
| 2019-07-03 | $7.10 | $7.15 | $6.85 | $6.95 | $6.89 | 5,107,530 |
| 2019-07-02 | $7.22 | $7.24 | $7.08 | $7.13 | $7.06 | 4,771,550 |
| 2019-07-01 | $7.26 | $7.39 | $7.15 | $7.23 | $7.16 | 8,774,550 |
| 2019-06-28 | $7.26 | $7.35 | $7.09 | $7.16 | $7.09 | 6,891,050 |
| 2019-06-27 | $7.51 | $7.51 | $7.11 | $7.18 | $7.11 | 12,838,740 |
| 2019-06-26 | $6.52 | $7.22 | $6.52 | $7.22 | $7.15 | 12,119,110 |
| 2019-06-25 | $6.75 | $6.79 | $6.41 | $6.56 | $6.50 | 12,954,900 |
| 2019-06-24 | $7.25 | $7.37 | $7.07 | $7.12 | $7.05 | 7,472,770 |
| 2019-06-21 | $7.19 | $7.45 | $7.00 | $7.28 | $7.21 | 10,888,530 |
| 2019-06-20 | $7.05 | $7.14 | $6.90 | $7.03 | $6.96 | 5,661,300 |
| 2019-06-19 | $6.99 | $7.19 | $6.99 | $7.09 | $7.02 | 6,309,550 |
| 2019-06-18 | $6.89 | $7.03 | $6.80 | $7.00 | $6.93 | 3,283,700 |
| 2019-06-17 | $7.07 | $7.08 | $6.86 | $6.91 | $6.85 | 3,333,400 |
| 2019-06-14 | $7.20 | $7.32 | $6.90 | $7.00 | $6.93 | 7,705,950 |
| 2019-06-13 | $7.09 | $7.39 | $7.09 | $7.25 | $7.18 | 6,878,600 |
| 2019-06-12 | $7.32 | $7.45 | $7.16 | $7.16 | $7.09 | 7,878,600 |
| 2019-06-11 | $7.40 | $7.46 | $7.11 | $7.41 | $7.34 | 9,970,900 |
| 2019-06-10 | $7.05 | $7.47 | $6.94 | $7.20 | $7.13 | 10,304,500 |
| 2019-06-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.98 | 0 |
| 2019-06-06 | $7.38 | $7.39 | $6.82 | $7.05 | $6.98 | 10,533,500 |
| 2019-06-05 | $10.97 | $11.42 | $10.68 | $11.00 | $7.25 | 10,104,570 |
| 2019-06-04 | $10.81 | $11.15 | $10.47 | $10.96 | $7.23 | 12,564,090 |
| 2019-06-03 | $13.00 | $13.40 | $11.39 | $11.39 | $7.51 | 26,878,930 |
| 2019-05-31 | $12.38 | $12.66 | $12.38 | $12.66 | $8.35 | 13,515,040 |
| 2019-05-30 | $11.95 | $12.28 | $11.30 | $11.51 | $7.59 | 15,530,090 |
| 2019-05-29 | $11.55 | $12.10 | $11.20 | $11.61 | $7.66 | 17,201,290 |
| 2019-05-28 | $10.88 | $11.63 | $10.57 | $11.40 | $7.52 | 21,501,590 |
| 2019-05-27 | $9.65 | $10.57 | $9.63 | $10.57 | $6.97 | 7,097,160 |
| 2019-05-24 | $10.20 | $10.32 | $9.61 | $9.61 | $6.34 | 7,914,000 |
| 2019-05-23 | $10.85 | $11.20 | $10.54 | $10.68 | $7.04 | 6,970,900 |
| 2019-05-22 | $10.94 | $10.94 | $10.56 | $10.81 | $7.13 | 5,436,470 |
| 2019-05-21 | $11.11 | $11.13 | $10.70 | $10.99 | $7.25 | 6,257,720 |
| 2019-05-20 | $10.61 | $11.10 | $10.58 | $11.00 | $7.25 | 7,377,300 |
| 2019-05-17 | $11.10 | $11.11 | $10.45 | $10.71 | $7.06 | 8,296,850 |
| 2019-05-16 | $11.13 | $11.28 | $10.91 | $11.15 | $7.35 | 9,370,750 |
| 2019-05-15 | $10.50 | $11.45 | $10.33 | $11.34 | $7.48 | 16,506,070 |
| 2019-05-14 | $10.61 | $10.77 | $10.19 | $10.50 | $6.92 | 8,396,950 |
| 2019-05-13 | $10.44 | $10.96 | $10.44 | $10.83 | $7.14 | 12,061,470 |
| 2019-05-10 | $10.09 | $10.95 | $10.06 | $10.61 | $7.00 | 13,768,900 |
| 2019-05-09 | $10.00 | $11.02 | $9.99 | $10.29 | $6.79 | 16,167,290 |
| 2019-05-08 | $9.36 | $10.02 | $9.18 | $10.02 | $6.61 | 6,817,290 |
| 2019-05-07 | $9.13 | $9.38 | $8.88 | $9.11 | $6.01 | 3,629,120 |
| 2019-05-06 | $9.95 | $9.96 | $9.13 | $9.13 | $6.02 | 4,656,400 |
| 2019-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $6.69 | 0 |
| 2019-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $6.69 | 0 |
| 2019-05-01 | $10.14 | $10.14 | $10.14 | $10.14 | $6.69 | 0 |
| 2019-04-30 | $9.96 | $10.50 | $9.90 | $10.14 | $6.69 | 6,806,670 |
| 2019-04-29 | $11.13 | $11.56 | $10.42 | $10.78 | $7.11 | 10,684,170 |
| 2019-04-26 | $10.00 | $11.10 | $10.00 | $10.81 | $7.13 | 9,656,930 |
| 2019-04-25 | $10.49 | $10.68 | $10.15 | $10.16 | $6.70 | 5,657,680 |
| 2019-04-24 | $10.06 | $10.36 | $10.06 | $10.33 | $6.81 | 2,534,300 |
| 2019-04-23 | $10.59 | $10.60 | $10.02 | $10.15 | $6.69 | 4,415,000 |
| 2019-04-22 | $10.37 | $10.58 | $10.19 | $10.49 | $6.92 | 4,232,720 |
| 2019-04-19 | $10.43 | $10.48 | $10.20 | $10.36 | $6.83 | 2,453,400 |
| 2019-04-18 | $10.39 | $10.54 | $10.30 | $10.43 | $6.88 | 3,061,600 |
| 2019-04-17 | $10.45 | $10.57 | $10.30 | $10.37 | $6.84 | 3,716,200 |
| 2019-04-16 | $10.00 | $10.53 | $9.90 | $10.47 | $6.91 | 5,577,190 |
| 2019-04-15 | $10.32 | $10.54 | $10.00 | $10.00 | $6.60 | 3,825,350 |
| 2019-04-12 | $10.10 | $10.35 | $10.00 | $10.32 | $6.81 | 3,339,740 |
| 2019-04-11 | $10.48 | $10.58 | $9.87 | $10.01 | $6.60 | 4,727,950 |
| 2019-04-10 | $10.26 | $10.60 | $10.16 | $10.48 | $6.91 | 4,650,400 |
| 2019-04-09 | $10.15 | $10.36 | $10.13 | $10.26 | $6.77 | 3,448,000 |
| 2019-04-08 | $10.31 | $10.45 | $10.09 | $10.23 | $6.75 | 4,714,810 |
| 2019-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $6.80 | 0 |
| 2019-04-04 | $10.52 | $10.59 | $10.18 | $10.31 | $6.80 | 5,654,590 |
| 2019-04-03 | $10.42 | $10.82 | $10.36 | $10.47 | $6.91 | 6,445,340 |
| 2019-04-02 | $10.55 | $11.09 | $10.55 | $10.76 | $7.10 | 9,660,030 |
| 2019-04-01 | $10.55 | $11.14 | $10.42 | $10.51 | $6.93 | 12,169,850 |
| 2019-03-29 | $9.79 | $10.50 | $9.67 | $10.50 | $6.92 | 12,417,180 |
| 2019-03-28 | $9.48 | $9.86 | $9.44 | $9.80 | $6.46 | 8,699,600 |
| 2019-03-27 | $9.62 | $9.71 | $9.26 | $9.55 | $6.30 | 5,578,720 |
| 2019-03-26 | $9.27 | $9.87 | $9.17 | $9.54 | $6.29 | 10,316,740 |
| 2019-03-25 | $9.24 | $9.47 | $9.12 | $9.26 | $6.11 | 6,586,330 |
| 2019-03-22 | $9.30 | $9.65 | $9.16 | $9.47 | $6.25 | 7,515,530 |
| 2019-03-21 | $9.12 | $9.38 | $9.12 | $9.24 | $6.09 | 6,759,230 |
| 2019-03-20 | $9.31 | $9.49 | $8.91 | $9.16 | $6.04 | 6,456,930 |
| 2019-03-19 | $9.17 | $9.59 | $9.05 | $9.36 | $6.17 | 7,036,540 |
| 2019-03-18 | $9.10 | $9.15 | $8.82 | $9.15 | $6.03 | 6,252,840 |
| 2019-03-15 | $9.13 | $9.26 | $8.67 | $9.00 | $5.94 | 10,947,500 |
| 2019-03-14 | $9.43 | $9.76 | $9.06 | $9.06 | $5.98 | 17,127,000 |
| 2019-03-13 | $11.00 | $11.45 | $10.00 | $10.07 | $6.64 | 33,470,580 |
| 2019-03-12 | $9.65 | $10.54 | $9.65 | $10.54 | $6.95 | 17,871,580 |
| 2019-03-11 | $9.35 | $9.73 | $9.05 | $9.58 | $6.32 | 16,052,050 |
| 2019-03-08 | $8.85 | $9.88 | $8.50 | $8.92 | $5.88 | 15,496,300 |
| 2019-03-07 | $8.96 | $9.25 | $8.79 | $8.99 | $5.93 | 10,111,820 |
| 2019-03-06 | $8.57 | $9.16 | $8.48 | $8.95 | $5.90 | 12,815,030 |
| 2019-03-05 | $8.00 | $8.67 | $7.84 | $8.55 | $5.64 | 10,193,120 |
| 2019-03-04 | $8.06 | $8.25 | $7.99 | $8.06 | $5.32 | 9,189,060 |
| 2019-03-01 | $7.99 | $8.10 | $7.66 | $7.97 | $5.26 | 6,517,800 |
| 2019-02-28 | $8.01 | $8.25 | $7.77 | $7.93 | $5.23 | 6,287,980 |
| 2019-02-27 | $7.76 | $8.49 | $7.76 | $7.96 | $5.25 | 10,908,070 |
| 2019-02-26 | $7.72 | $7.98 | $7.56 | $7.73 | $5.10 | 10,344,610 |
| 2019-02-25 | $7.52 | $7.80 | $7.38 | $7.73 | $5.10 | 9,832,530 |
| 2019-02-22 | $7.15 | $7.36 | $7.11 | $7.35 | $4.85 | 6,495,140 |
| 2019-02-21 | $7.22 | $7.37 | $7.10 | $7.13 | $4.70 | 7,478,740 |
| 2019-02-20 | $7.36 | $7.42 | $7.09 | $7.27 | $4.79 | 6,156,320 |
| 2019-02-19 | $7.22 | $7.47 | $7.13 | $7.37 | $4.86 | 9,425,330 |
| 2019-02-18 | $6.98 | $7.24 | $6.92 | $7.21 | $4.76 | 6,745,680 |
| 2019-02-15 | $6.94 | $7.11 | $6.91 | $6.91 | $4.56 | 6,653,310 |
| 2019-02-14 | $6.86 | $7.18 | $6.86 | $7.09 | $4.68 | 9,605,250 |
| 2019-02-13 | $6.92 | $6.96 | $6.68 | $6.88 | $4.54 | 8,409,410 |
| 2019-02-12 | $6.57 | $6.88 | $6.52 | $6.80 | $4.48 | 8,398,810 |
| 2019-02-11 | $6.32 | $6.57 | $6.30 | $6.54 | $4.31 | 7,136,100 |
| 2019-02-08 | $6.27 | $6.27 | $6.27 | $6.27 | $4.14 | 0 |
| 2019-02-07 | $6.27 | $6.27 | $6.27 | $6.27 | $4.14 | 0 |
| 2019-02-06 | $6.27 | $6.27 | $6.27 | $6.27 | $4.14 | 0 |
| 2019-02-05 | $6.27 | $6.27 | $6.27 | $6.27 | $4.14 | 0 |
| 2019-02-04 | $6.27 | $6.27 | $6.27 | $6.27 | $4.14 | 0 |
| 2019-02-01 | $6.21 | $6.33 | $6.21 | $6.27 | $4.14 | 7,713,110 |
| 2019-01-31 | $6.50 | $6.66 | $6.05 | $6.19 | $4.08 | 13,644,660 |
| 2019-01-30 | $6.98 | $7.02 | $6.50 | $6.50 | $4.29 | 18,341,330 |
| 2019-01-29 | $7.88 | $7.89 | $7.14 | $7.14 | $4.71 | 29,476,330 |
| 2019-01-28 | $7.50 | $7.93 | $7.39 | $7.93 | $5.23 | 28,260,480 |
| 2019-01-25 | $6.62 | $7.21 | $6.53 | $7.21 | $4.76 | 17,630,010 |
| 2019-01-24 | $6.62 | $6.76 | $6.55 | $6.55 | $4.32 | 4,759,400 |
| 2019-01-23 | $6.74 | $6.80 | $6.58 | $6.68 | $4.41 | 5,599,770 |
| 2019-01-22 | $6.64 | $6.87 | $6.52 | $6.83 | $4.50 | 8,573,350 |
| 2019-01-21 | $6.56 | $6.69 | $6.50 | $6.59 | $4.35 | 5,345,400 |
| 2019-01-18 | $6.80 | $6.86 | $6.39 | $6.66 | $4.39 | 11,231,600 |
| 2019-01-17 | $6.64 | $7.10 | $6.52 | $6.78 | $4.47 | 15,752,170 |
| 2019-01-16 | $6.46 | $6.85 | $6.37 | $6.61 | $4.36 | 14,071,100 |
| 2019-01-15 | $6.53 | $6.79 | $6.47 | $6.54 | $4.31 | 17,945,200 |
| 2019-01-14 | $6.50 | $6.51 | $6.35 | $6.51 | $4.29 | 8,864,930 |
| 2019-01-11 | $6.51 | $6.59 | $6.37 | $6.47 | $4.27 | 12,315,580 |
| 2019-01-10 | $6.66 | $6.73 | $6.43 | $6.58 | $4.34 | 26,178,400 |
| 2019-01-09 | $6.09 | $6.86 | $6.03 | $6.86 | $4.52 | 33,731,600 |
| 2019-01-08 | $5.83 | $6.45 | $5.79 | $6.24 | $4.12 | 21,766,600 |
| 2019-01-07 | $5.75 | $5.93 | $5.66 | $5.86 | $3.86 | 7,092,140 |
| 2019-01-04 | $5.59 | $5.75 | $5.44 | $5.71 | $3.77 | 6,685,630 |
| 2019-01-03 | $5.78 | $5.93 | $5.56 | $5.63 | $3.71 | 6,923,820 |
| 2019-01-02 | $5.81 | $5.96 | $5.70 | $5.72 | $3.77 | 9,408,500 |
| 2019-01-01 | $5.90 | $5.90 | $5.90 | $5.90 | $3.89 | 0 |
| 2018-12-31 | $5.90 | $5.90 | $5.90 | $5.90 | $3.89 | 0 |
| 2018-12-28 | $6.12 | $6.26 | $5.90 | $5.90 | $3.89 | 19,195,420 |
| 2018-12-27 | $6.95 | $6.99 | $6.56 | $6.56 | $4.33 | 17,732,980 |
| 2018-12-26 | $6.23 | $6.23 | $6.23 | $6.23 | $4.11 | 0 |
| 2018-12-25 | $6.23 | $6.23 | $6.23 | $6.23 | $4.11 | 0 |
| 2018-12-24 | $6.42 | $6.50 | $6.18 | $6.23 | $4.11 | 10,491,800 |
| 2018-12-21 | $6.21 | $6.73 | $6.17 | $6.34 | $4.18 | 12,195,420 |
| 2018-12-20 | $6.14 | $6.21 | $6.08 | $6.12 | $4.04 | 2,204,950 |
| 2018-12-19 | $6.15 | $6.18 | $6.02 | $6.10 | $4.02 | 2,496,700 |
| 2018-12-18 | $6.23 | $6.24 | $6.09 | $6.17 | $4.07 | 2,335,000 |
| 2018-12-17 | $6.25 | $6.30 | $6.15 | $6.25 | $4.12 | 4,160,910 |
| 2018-12-14 | $6.35 | $6.35 | $6.11 | $6.28 | $4.14 | 5,119,000 |
| 2018-12-13 | $6.14 | $6.32 | $6.01 | $6.29 | $4.15 | 8,306,340 |
| 2018-12-12 | $6.01 | $6.22 | $5.90 | $6.14 | $4.05 | 8,085,200 |
| 2018-12-11 | $5.77 | $6.00 | $5.64 | $6.00 | $3.96 | 5,382,850 |
| 2018-12-10 | $5.77 | $5.85 | $5.60 | $5.72 | $3.77 | 3,307,100 |
| 2018-12-07 | $5.72 | $5.84 | $5.70 | $5.77 | $3.81 | 4,094,800 |
| 2018-12-06 | $6.06 | $6.09 | $5.70 | $5.70 | $3.76 | 8,147,530 |
| 2018-12-05 | $6.01 | $6.11 | $5.91 | $6.06 | $4.00 | 3,222,230 |
| 2018-12-04 | $6.20 | $6.20 | $6.07 | $6.15 | $4.06 | 5,214,500 |
| 2018-12-03 | $6.35 | $6.35 | $6.11 | $6.23 | $4.11 | 10,175,690 |
| 2018-11-30 | $5.99 | $6.16 | $5.88 | $6.14 | $4.05 | 6,303,300 |
| 2018-11-29 | $6.03 | $6.08 | $5.85 | $5.87 | $3.87 | 3,414,350 |
| 2018-11-28 | $6.00 | $6.03 | $5.70 | $6.03 | $3.98 | 4,626,650 |
| 2018-11-27 | $6.12 | $6.18 | $5.90 | $5.95 | $3.92 | 5,195,500 |
| 2018-11-26 | $6.12 | $6.25 | $5.92 | $6.12 | $4.04 | 6,390,410 |
| 2018-11-23 | $6.70 | $6.82 | $6.15 | $6.15 | $4.06 | 13,502,900 |
| 2018-11-22 | $6.55 | $7.13 | $6.38 | $6.83 | $4.50 | 14,849,380 |
| 2018-11-21 | $6.20 | $6.50 | $6.13 | $6.48 | $4.27 | 5,168,700 |
| 2018-11-20 | $6.57 | $6.57 | $6.28 | $6.30 | $4.15 | 4,358,600 |
| 2018-11-19 | $6.55 | $6.65 | $6.47 | $6.58 | $4.34 | 8,721,400 |
| 2018-11-16 | $6.48 | $6.60 | $6.38 | $6.60 | $4.35 | 11,149,100 |
| 2018-11-15 | $6.42 | $6.52 | $6.35 | $6.50 | $4.29 | 6,613,790 |
| 2018-11-14 | $6.53 | $6.59 | $6.33 | $6.43 | $4.24 | 8,408,680 |
| 2018-11-13 | $6.52 | $6.66 | $6.41 | $6.59 | $4.35 | 8,109,880 |
| 2018-11-12 | $6.50 | $6.66 | $6.32 | $6.58 | $4.34 | 7,620,770 |
| 2018-11-09 | $6.53 | $6.53 | $6.36 | $6.46 | $4.26 | 2,994,980 |
| 2018-11-08 | $6.55 | $6.66 | $6.43 | $6.53 | $4.31 | 4,623,400 |
| 2018-11-07 | $6.60 | $6.60 | $6.40 | $6.56 | $4.33 | 6,626,140 |
| 2018-11-06 | $6.29 | $6.58 | $6.11 | $6.56 | $4.33 | 11,605,150 |
| 2018-11-05 | $5.81 | $6.27 | $5.80 | $6.27 | $4.14 | 13,165,520 |
| 2018-11-02 | $5.93 | $5.99 | $5.74 | $5.90 | $3.89 | 10,664,600 |
| 2018-11-01 | $5.67 | $5.79 | $5.57 | $5.77 | $3.81 | 10,357,980 |
| 2018-10-31 | $5.70 | $5.75 | $5.52 | $5.62 | $3.71 | 9,036,680 |
| 2018-10-30 | $5.29 | $5.70 | $5.22 | $5.65 | $3.73 | 10,499,900 |
| 2018-10-29 | $5.20 | $5.48 | $5.13 | $5.35 | $3.53 | 6,311,410 |
| 2018-10-26 | $5.29 | $5.32 | $5.16 | $5.17 | $3.41 | 3,192,990 |
| 2018-10-25 | $5.06 | $5.29 | $5.01 | $5.23 | $3.45 | 4,858,010 |
| 2018-10-24 | $5.35 | $5.35 | $5.12 | $5.30 | $3.50 | 6,200,000 |
| 2018-10-23 | $5.17 | $5.60 | $5.09 | $5.20 | $3.43 | 6,992,800 |
| 2018-10-22 | $5.01 | $5.18 | $4.91 | $5.16 | $3.40 | 6,576,740 |
| 2018-10-19 | $4.74 | $4.94 | $4.66 | $4.91 | $3.24 | 3,939,060 |
| 2018-10-18 | $4.99 | $4.99 | $4.52 | $4.72 | $3.11 | 3,411,600 |
| 2018-10-17 | $5.06 | $5.06 | $4.82 | $5.02 | $3.31 | 3,512,000 |
| 2018-10-16 | $5.04 | $5.09 | $4.82 | $4.98 | $3.28 | 3,887,160 |
| 2018-10-15 | $4.94 | $5.18 | $4.87 | $5.04 | $3.32 | 6,628,760 |
| 2018-10-12 | $5.09 | $5.09 | $4.73 | $4.85 | $3.20 | 4,368,700 |
| 2018-10-11 | $5.60 | $5.60 | $5.19 | $5.19 | $3.42 | 3,376,000 |
| 2018-10-10 | $5.80 | $5.82 | $5.73 | $5.77 | $3.81 | 1,596,900 |
| 2018-10-09 | $5.85 | $5.87 | $5.73 | $5.78 | $3.81 | 1,771,200 |
| 2018-10-08 | $5.96 | $5.96 | $5.78 | $5.83 | $3.84 | 2,555,590 |
| 2018-10-05 | $6.08 | $6.08 | $6.08 | $6.08 | $4.01 | 0 |
| 2018-10-04 | $6.08 | $6.08 | $6.08 | $6.08 | $4.01 | 0 |
| 2018-10-03 | $6.08 | $6.08 | $6.08 | $6.08 | $4.01 | 0 |
| 2018-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $4.01 | 0 |
| 2018-10-01 | $6.08 | $6.08 | $6.08 | $6.08 | $4.01 | 0 |
| 2018-09-28 | $6.08 | $6.09 | $6.02 | $6.08 | $4.01 | 2,804,900 |
| 2018-09-27 | $6.23 | $6.24 | $5.98 | $6.07 | $4.00 | 4,369,940 |
| 2018-09-26 | $6.24 | $6.29 | $6.18 | $6.21 | $4.10 | 3,149,010 |
| 2018-09-25 | $6.22 | $6.31 | $6.16 | $6.21 | $4.10 | 2,416,000 |
| 2018-09-24 | $6.28 | $6.28 | $6.28 | $6.28 | $4.14 | 0 |
| 2018-09-21 | $6.19 | $6.29 | $6.12 | $6.28 | $4.14 | 4,497,810 |
| 2018-09-20 | $6.19 | $6.40 | $6.15 | $6.23 | $4.11 | 4,989,730 |
| 2018-09-19 | $6.11 | $6.23 | $6.07 | $6.17 | $4.07 | 4,275,300 |
| 2018-09-18 | $6.03 | $6.18 | $6.00 | $6.17 | $4.07 | 3,481,900 |
| 2018-09-17 | $6.21 | $6.26 | $6.03 | $6.03 | $3.98 | 3,560,000 |
| 2018-09-14 | $6.48 | $6.78 | $6.25 | $6.26 | $4.13 | 6,792,000 |
| 2018-09-13 | $6.15 | $6.23 | $6.07 | $6.23 | $4.11 | 3,363,700 |
| 2018-09-12 | $6.09 | $6.19 | $5.99 | $6.07 | $4.00 | 2,666,470 |
| 2018-09-11 | $5.97 | $6.12 | $5.89 | $6.09 | $4.02 | 3,452,500 |
| 2018-09-10 | $6.18 | $6.23 | $5.94 | $5.96 | $3.93 | 3,958,940 |
| 2018-09-07 | $6.28 | $6.49 | $6.16 | $6.22 | $4.10 | 5,027,800 |
| 2018-09-06 | $6.14 | $6.36 | $6.09 | $6.28 | $4.14 | 3,581,600 |
| 2018-09-05 | $6.34 | $6.47 | $6.15 | $6.15 | $4.06 | 3,359,100 |
| 2018-09-04 | $6.23 | $6.41 | $6.16 | $6.33 | $4.17 | 3,376,400 |
| 2018-09-03 | $6.30 | $6.34 | $6.06 | $6.23 | $4.11 | 2,720,140 |
| 2018-08-31 | $6.35 | $6.45 | $6.26 | $6.30 | $4.15 | 2,888,300 |
| 2018-08-30 | $6.62 | $6.62 | $6.36 | $6.38 | $4.21 | 3,509,460 |
| 2018-08-29 | $6.67 | $6.71 | $6.57 | $6.61 | $4.36 | 3,047,140 |
| 2018-08-28 | $6.85 | $6.85 | $6.66 | $6.71 | $4.43 | 3,547,050 |
| 2018-08-27 | $6.67 | $6.82 | $6.67 | $6.78 | $4.47 | 3,538,660 |
| 2018-08-24 | $6.77 | $6.78 | $6.64 | $6.65 | $4.39 | 3,218,200 |
| 2018-08-23 | $6.58 | $6.80 | $6.57 | $6.78 | $4.47 | 3,888,100 |
| 2018-08-22 | $6.84 | $6.84 | $6.59 | $6.62 | $4.37 | 3,687,280 |
| 2018-08-21 | $6.86 | $6.95 | $6.70 | $6.84 | $4.51 | 4,114,400 |
| 2018-08-20 | $6.60 | $6.90 | $6.58 | $6.87 | $4.53 | 4,585,680 |
| 2018-08-17 | $6.76 | $6.84 | $6.52 | $6.56 | $4.33 | 3,482,690 |
| 2018-08-16 | $6.52 | $6.87 | $6.44 | $6.66 | $4.39 | 3,828,100 |
| 2018-08-15 | $7.00 | $7.00 | $6.68 | $6.70 | $4.42 | 4,206,200 |
| 2018-08-14 | $7.02 | $7.08 | $6.90 | $6.95 | $4.58 | 4,637,520 |
| 2018-08-13 | $6.73 | $7.20 | $6.72 | $7.09 | $4.68 | 7,969,980 |
| 2018-08-10 | $6.70 | $6.91 | $6.65 | $6.89 | $4.54 | 5,820,220 |
| 2018-08-09 | $6.45 | $6.88 | $6.40 | $6.71 | $4.43 | 5,618,420 |
| 2018-08-08 | $6.70 | $6.70 | $6.43 | $6.43 | $4.24 | 2,787,990 |
| 2018-08-07 | $6.46 | $6.72 | $6.45 | $6.69 | $4.41 | 3,590,920 |
| 2018-08-06 | $6.60 | $6.70 | $6.37 | $6.47 | $4.27 | 2,617,540 |
| 2018-08-03 | $6.82 | $6.82 | $6.59 | $6.68 | $4.41 | 3,139,700 |
| 2018-08-02 | $7.00 | $7.02 | $6.48 | $6.80 | $4.48 | 6,601,300 |
| 2018-08-01 | $7.04 | $7.13 | $6.86 | $6.94 | $4.58 | 3,962,490 |
| 2018-07-31 | $6.89 | $7.16 | $6.81 | $7.05 | $4.65 | 4,351,400 |
| 2018-07-30 | $7.36 | $7.40 | $6.83 | $6.94 | $4.58 | 8,842,800 |
| 2018-07-27 | $7.85 | $7.98 | $7.54 | $7.54 | $4.97 | 9,900,760 |
| 2018-07-26 | $7.64 | $8.39 | $7.53 | $8.00 | $5.28 | 15,715,590 |
| 2018-07-25 | $7.61 | $7.93 | $7.61 | $7.70 | $5.08 | 11,168,880 |
| 2018-07-24 | $7.55 | $7.65 | $7.41 | $7.59 | $5.01 | 7,867,170 |
| 2018-07-23 | $7.75 | $7.75 | $7.42 | $7.56 | $4.99 | 9,605,210 |
| 2018-07-20 | $7.53 | $7.78 | $7.33 | $7.69 | $5.07 | 10,976,430 |
| 2018-07-19 | $7.92 | $8.01 | $7.45 | $7.53 | $4.97 | 13,500,630 |
| 2018-07-18 | $8.32 | $8.33 | $7.94 | $7.98 | $5.26 | 11,193,300 |
| 2018-07-17 | $8.20 | $8.45 | $8.09 | $8.32 | $5.49 | 12,003,760 |
| 2018-07-16 | $7.95 | $8.29 | $7.86 | $8.20 | $5.41 | 12,006,400 |
| 2018-07-13 | $8.30 | $8.50 | $8.10 | $8.11 | $5.35 | 13,048,430 |
| 2018-07-12 | $8.05 | $8.50 | $8.02 | $8.33 | $5.49 | 19,642,390 |
| 2018-07-11 | $8.35 | $8.57 | $8.00 | $8.16 | $5.38 | 21,629,770 |
| 2018-07-10 | $8.59 | $8.73 | $8.31 | $8.67 | $5.72 | 30,235,050 |
| 2018-07-09 | $8.58 | $9.07 | $8.49 | $9.02 | $5.95 | 37,838,460 |
| 2018-07-06 | $9.05 | $9.94 | $8.61 | $9.43 | $6.22 | 48,425,500 |
| 2018-07-05 | $8.55 | $9.04 | $8.41 | $9.04 | $5.96 | 29,093,430 |
| 2018-07-04 | $8.22 | $8.22 | $8.22 | $8.22 | $5.42 | 1,458,310 |
| 2018-07-03 | $6.89 | $7.47 | $6.80 | $7.47 | $4.93 | 3,385,170 |
| 2018-07-02 | $7.10 | $7.18 | $6.69 | $6.79 | $4.48 | 7,560,990 |
| 2018-06-29 | $6.81 | $7.54 | $6.25 | $7.22 | $4.76 | 13,392,360 |
| 2018-06-28 | $7.40 | $7.52 | $6.90 | $6.94 | $4.58 | 11,667,820 |
| 2018-06-27 | $7.02 | $7.40 | $7.02 | $7.40 | $4.88 | 7,299,190 |
| 2018-06-26 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-25 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-22 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-21 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-20 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-19 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-18 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-15 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-14 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-13 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-12 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-11 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-08 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-07 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-06 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-05 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-04 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-06-01 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-05-31 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-05-30 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-05-29 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-05-28 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-05-25 | $6.74 | $6.74 | $6.74 | $6.74 | $4.45 | 0 |
| 2018-05-24 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-23 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-22 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-21 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-18 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-17 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-16 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-15 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-14 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-11 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-10 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-09 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-08 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-07 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-04 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-03 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-02 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-05-01 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-30 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-27 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-26 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-25 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-24 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-23 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-20 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-19 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-18 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-17 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-16 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-13 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-12 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-11 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-10 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-09 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-06 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-04 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-03 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-04-02 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-30 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-29 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-28 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-27 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-26 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-23 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-22 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-21 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-20 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-19 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-16 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-15 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-14 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-13 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-12 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-09 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-08 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-07 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-06 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-05 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-02 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-03-01 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-28 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-27 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-26 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-23 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-22 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-21 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-20 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-19 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-16 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-15 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-14 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-13 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-12 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-09 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-08 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-07 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-06 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-05 | $6.74 | $6.74 | $6.74 | $6.74 | $4.44 | 0 |
| 2018-02-02 | $6.88 | $6.94 | $6.55 | $6.74 | $4.44 | 1,578,260 |
| 2018-02-01 | $7.28 | $7.35 | $6.83 | $6.85 | $4.51 | 2,876,540 |
| 2018-01-31 | $7.72 | $7.74 | $7.27 | $7.28 | $4.79 | 3,315,360 |
| 2018-01-30 | $7.84 | $7.89 | $7.76 | $7.78 | $5.12 | 1,336,100 |
| 2018-01-29 | $8.08 | $8.11 | $7.83 | $7.84 | $5.16 | 2,485,400 |
| 2018-01-26 | $8.06 | $8.18 | $8.03 | $8.14 | $5.36 | 2,025,450 |
| 2018-01-25 | $8.13 | $8.33 | $8.09 | $8.09 | $5.33 | 2,738,900 |
| 2018-01-24 | $8.02 | $8.18 | $7.86 | $8.18 | $5.39 | 3,036,090 |
| 2018-01-23 | $8.09 | $8.14 | $8.02 | $8.03 | $5.29 | 1,408,600 |
| 2018-01-22 | $7.92 | $8.16 | $7.82 | $8.10 | $5.33 | 2,332,900 |
| 2018-01-19 | $7.92 | $8.07 | $7.92 | $8.00 | $5.27 | 1,430,000 |
| 2018-01-18 | $7.96 | $8.06 | $7.91 | $7.98 | $5.26 | 1,671,600 |
| 2018-01-17 | $8.03 | $8.12 | $7.82 | $8.01 | $5.27 | 1,944,600 |
| 2018-01-16 | $7.86 | $8.14 | $7.86 | $8.03 | $5.29 | 1,720,680 |
| 2018-01-15 | $8.24 | $8.24 | $7.92 | $7.94 | $5.23 | 2,841,080 |
| 2018-01-12 | $8.65 | $8.65 | $8.28 | $8.29 | $5.46 | 4,467,000 |
| 2018-01-11 | $8.84 | $8.93 | $8.50 | $8.75 | $5.76 | 6,945,820 |
| 2018-01-10 | $8.68 | $8.68 | $8.68 | $8.68 | $5.72 | 0 |
| 2018-01-09 | $8.68 | $8.68 | $8.68 | $8.68 | $5.72 | 0 |
| 2018-01-08 | $8.68 | $8.68 | $8.68 | $8.68 | $5.72 | 0 |
| 2018-01-05 | $8.68 | $8.68 | $8.68 | $8.68 | $5.72 | 0 |
| 2018-01-04 | $8.68 | $8.68 | $8.68 | $8.68 | $5.72 | 0 |
| 2018-01-03 | $8.63 | $8.70 | $8.55 | $8.68 | $5.72 | 4,464,120 |
| 2018-01-02 | $8.35 | $8.71 | $8.30 | $8.71 | $5.74 | 6,417,600 |
| 2018-01-01 | $8.23 | $8.23 | $8.23 | $8.23 | $5.42 | 0 |
| 2017-12-29 | $8.21 | $8.33 | $8.10 | $8.23 | $5.42 | 2,343,340 |
| 2017-12-28 | $8.10 | $8.28 | $7.63 | $8.26 | $5.44 | 3,245,770 |
| 2017-12-27 | $8.15 | $8.32 | $8.11 | $8.13 | $5.35 | 2,376,810 |
| 2017-12-26 | $8.09 | $8.28 | $8.02 | $8.22 | $5.41 | 3,070,400 |
| 2017-12-25 | $8.23 | $8.25 | $8.00 | $8.05 | $5.30 | 3,230,030 |
| 2017-12-22 | $8.56 | $8.57 | $8.23 | $8.23 | $5.42 | 3,571,890 |
| 2017-12-21 | $8.67 | $8.70 | $8.28 | $8.59 | $5.66 | 4,785,330 |
| 2017-12-20 | $9.00 | $9.00 | $8.61 | $8.69 | $5.72 | 5,095,260 |
| 2017-12-19 | $8.90 | $9.04 | $8.85 | $9.01 | $5.93 | 4,147,200 |
| 2017-12-18 | $9.03 | $9.19 | $8.90 | $8.92 | $5.87 | 4,707,960 |
| 2017-12-15 | $9.15 | $9.27 | $9.03 | $9.19 | $6.05 | 8,256,170 |
| 2017-12-14 | $8.93 | $9.80 | $8.91 | $9.35 | $6.16 | 13,784,960 |
| 2017-12-13 | $9.00 | $9.15 | $8.83 | $9.03 | $5.95 | 9,809,600 |
| 2017-12-12 | $9.41 | $9.74 | $9.09 | $9.11 | $6.00 | 19,286,890 |
| 2017-12-11 | $8.65 | $8.88 | $8.65 | $8.88 | $5.85 | 2,123,800 |
| 2017-12-08 | $7.85 | $8.24 | $7.84 | $8.07 | $5.31 | 1,662,200 |
| 2017-12-07 | $7.92 | $7.93 | $7.81 | $7.85 | $5.17 | 1,071,300 |
| 2017-12-06 | $7.73 | $7.96 | $7.65 | $7.93 | $5.22 | 1,904,100 |
| 2017-12-05 | $8.24 | $8.25 | $7.60 | $7.70 | $5.07 | 3,062,960 |
| 2017-12-04 | $8.58 | $8.58 | $8.22 | $8.22 | $5.41 | 1,307,700 |
| 2017-12-01 | $8.42 | $8.62 | $8.42 | $8.59 | $5.66 | 1,358,200 |
| 2017-11-30 | $8.41 | $8.52 | $8.35 | $8.41 | $5.54 | 1,291,000 |
| 2017-11-29 | $8.53 | $8.53 | $8.36 | $8.42 | $5.54 | 1,128,710 |
| 2017-11-28 | $8.33 | $8.50 | $8.30 | $8.48 | $5.58 | 901,000 |
| 2017-11-27 | $8.45 | $8.52 | $8.33 | $8.33 | $5.49 | 999,360 |
| 2017-11-24 | $8.41 | $8.57 | $8.41 | $8.45 | $5.56 | 1,143,600 |
| 2017-11-23 | $8.72 | $8.75 | $8.43 | $8.47 | $5.58 | 1,415,970 |
| 2017-11-22 | $8.62 | $8.76 | $8.56 | $8.67 | $5.71 | 1,545,010 |
| 2017-11-21 | $8.66 | $8.72 | $8.55 | $8.62 | $5.68 | 1,562,690 |
| 2017-11-20 | $8.82 | $8.84 | $8.52 | $8.70 | $5.73 | 2,186,030 |
| 2017-11-17 | $9.40 | $9.47 | $8.78 | $8.84 | $5.82 | 3,833,330 |
| 2017-11-16 | $9.41 | $9.51 | $9.33 | $9.44 | $6.22 | 1,983,210 |
| 2017-11-15 | $9.43 | $9.49 | $9.38 | $9.41 | $6.20 | 1,667,270 |
| 2017-11-14 | $9.53 | $9.55 | $9.33 | $9.40 | $6.19 | 2,831,000 |
| 2017-11-13 | $9.65 | $9.68 | $9.43 | $9.52 | $6.27 | 2,058,710 |
| 2017-11-10 | $9.71 | $9.82 | $9.60 | $9.70 | $6.39 | 1,940,800 |
| 2017-11-09 | $9.61 | $9.76 | $9.52 | $9.71 | $6.39 | 1,884,460 |
| 2017-11-08 | $9.57 | $9.67 | $9.52 | $9.58 | $6.31 | 1,501,060 |
| 2017-11-07 | $9.58 | $9.58 | $9.43 | $9.56 | $6.30 | 1,420,810 |
| 2017-11-06 | $9.35 | $9.58 | $9.35 | $9.55 | $6.29 | 1,413,270 |
| 2017-11-03 | $9.39 | $9.44 | $9.33 | $9.42 | $6.20 | 2,237,900 |
| 2017-11-02 | $9.70 | $9.80 | $9.33 | $9.38 | $6.18 | 3,396,600 |
| 2017-11-01 | $9.70 | $9.85 | $9.63 | $9.70 | $6.39 | 2,144,330 |
| 2017-10-31 | $9.62 | $9.72 | $9.56 | $9.70 | $6.39 | 2,066,870 |
| 2017-10-30 | $10.12 | $10.16 | $9.60 | $9.62 | $6.34 | 4,462,100 |
| 2017-10-27 | $10.41 | $10.43 | $10.11 | $10.12 | $6.66 | 4,073,570 |
| 2017-10-26 | $10.57 | $10.67 | $10.37 | $10.40 | $6.85 | 4,435,520 |
| 2017-10-25 | $10.41 | $10.56 | $10.41 | $10.56 | $6.95 | 1,597,290 |
| 2017-10-24 | $10.61 | $10.65 | $10.28 | $10.46 | $6.89 | 2,099,230 |
| 2017-10-23 | $10.54 | $10.70 | $10.46 | $10.64 | $7.01 | 1,729,000 |
| 2017-10-20 | $10.47 | $10.62 | $10.38 | $10.58 | $6.97 | 1,882,450 |
| 2017-10-19 | $10.55 | $10.73 | $10.33 | $10.40 | $6.85 | 2,604,280 |
| 2017-10-18 | $10.82 | $10.91 | $10.55 | $10.63 | $7.00 | 2,728,540 |
| 2017-10-17 | $10.78 | $10.97 | $10.75 | $10.82 | $7.13 | 2,325,440 |
| 2017-10-16 | $11.30 | $11.35 | $10.71 | $10.77 | $7.09 | 6,805,800 |
| 2017-10-13 | $11.66 | $11.66 | $11.36 | $11.56 | $7.61 | 5,265,630 |
| 2017-10-12 | $11.79 | $11.85 | $11.45 | $11.67 | $7.69 | 5,542,580 |
| 2017-10-11 | $12.13 | $12.37 | $11.64 | $11.69 | $7.70 | 11,350,290 |
| 2017-10-10 | $11.33 | $12.28 | $11.30 | $12.10 | $7.97 | 14,829,150 |
| 2017-10-09 | $11.41 | $11.51 | $11.24 | $11.31 | $7.45 | 5,131,660 |
| 2017-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $7.49 | 0 |
| 2017-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $7.49 | 0 |
| 2017-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $7.49 | 0 |
| 2017-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $7.49 | 0 |
| 2017-10-02 | $11.38 | $11.38 | $11.38 | $11.38 | $7.49 | 0 |
| 2017-09-29 | $11.29 | $11.45 | $11.11 | $11.38 | $7.49 | 6,495,840 |
| 2017-09-28 | $10.85 | $11.60 | $10.05 | $11.29 | $7.43 | 10,764,770 |
| 2017-09-27 | $10.67 | $11.10 | $10.63 | $10.84 | $7.14 | 6,132,890 |
| 2017-09-26 | $10.79 | $10.94 | $10.62 | $10.70 | $7.05 | 6,053,770 |
| 2017-09-25 | $11.43 | $11.65 | $10.90 | $10.98 | $7.23 | 14,151,480 |
| 2017-09-22 | $11.95 | $12.41 | $11.69 | $11.69 | $7.70 | 17,295,580 |
| 2017-09-21 | $11.99 | $12.39 | $11.53 | $11.68 | $7.69 | 22,920,450 |
| 2017-09-20 | $11.26 | $11.26 | $11.26 | $11.26 | $7.42 | 438,050 |
| 2017-09-19 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-18 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-15 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-14 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-13 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-12 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-11 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-08 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-07 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-06 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-05 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-04 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-09-01 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-31 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-30 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-29 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-28 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-25 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-24 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-23 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-22 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-21 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-18 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-17 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-16 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-15 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-14 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-11 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-10 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-09 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-08 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-07 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-04 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-03 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-02 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-08-01 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-31 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-28 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-27 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-26 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-25 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-24 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-20 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-19 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-18 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-17 | $10.24 | $10.24 | $10.24 | $10.24 | $6.74 | 0 |
| 2017-07-14 | $10.30 | $10.38 | $10.19 | $10.24 | $6.74 | 1,776,180 |
| 2017-07-13 | $10.37 | $10.39 | $10.18 | $10.32 | $6.80 | 1,584,740 |
| 2017-07-12 | $10.40 | $10.49 | $10.17 | $10.37 | $6.83 | 2,149,890 |
| 2017-07-11 | $10.56 | $10.64 | $10.41 | $10.41 | $6.86 | 2,218,510 |
| 2017-07-10 | $10.72 | $10.72 | $10.50 | $10.54 | $6.94 | 2,752,600 |
| 2017-07-07 | $10.79 | $10.81 | $10.67 | $10.72 | $7.06 | 2,518,790 |
| 2017-07-06 | $10.87 | $10.93 | $10.70 | $10.80 | $7.11 | 2,497,790 |
| 2017-07-05 | $10.76 | $10.88 | $10.71 | $10.87 | $7.16 | 2,400,890 |
| 2017-07-04 | $10.73 | $10.80 | $10.64 | $10.76 | $7.09 | 1,626,600 |
| 2017-07-03 | $10.60 | $10.78 | $10.53 | $10.75 | $7.08 | 2,018,900 |
| 2017-06-30 | $10.62 | $10.62 | $10.62 | $10.62 | $6.99 | 0 |
| 2017-06-29 | $10.62 | $10.62 | $10.62 | $10.62 | $6.99 | 0 |
| 2017-06-28 | $10.97 | $11.00 | $10.60 | $10.62 | $6.99 | 3,257,690 |
| 2017-06-27 | $11.10 | $11.26 | $10.94 | $10.98 | $7.23 | 2,898,800 |
| 2017-06-26 | $10.99 | $11.13 | $10.86 | $11.13 | $7.33 | 3,096,410 |
| 2017-06-23 | $10.91 | $11.07 | $10.62 | $11.00 | $7.24 | 4,255,430 |
| 2017-06-22 | $11.40 | $11.55 | $10.90 | $10.94 | $7.20 | 5,138,990 |
| 2017-06-21 | $11.27 | $11.43 | $11.16 | $11.42 | $7.52 | 3,778,380 |
| 2017-06-20 | $11.34 | $11.53 | $11.16 | $11.23 | $7.40 | 3,979,500 |
| 2017-06-19 | $11.16 | $11.37 | $11.14 | $11.33 | $7.46 | 3,270,390 |
| 2017-06-16 | $11.22 | $11.37 | $11.10 | $11.18 | $7.36 | 3,447,460 |
| 2017-06-15 | $10.84 | $11.33 | $10.78 | $11.25 | $7.41 | 5,098,450 |
| 2017-06-14 | $10.83 | $10.90 | $10.67 | $10.87 | $7.16 | 2,545,920 |
| 2017-06-13 | $10.69 | $10.97 | $10.60 | $10.82 | $7.13 | 2,493,350 |
| 2017-06-12 | $11.08 | $11.08 | $10.65 | $10.69 | $7.04 | 3,279,630 |
| 2017-06-09 | $11.30 | $11.30 | $10.97 | $11.13 | $7.33 | 4,016,000 |
| 2017-06-08 | $11.22 | $11.39 | $11.10 | $11.33 | $7.46 | 4,470,250 |
| 2017-06-07 | $10.59 | $11.33 | $10.59 | $11.29 | $7.43 | 6,125,220 |
| 2017-06-06 | $10.64 | $10.78 | $10.50 | $10.58 | $6.97 | 2,876,540 |
| 2017-06-05 | $10.48 | $10.75 | $10.45 | $10.63 | $7.00 | 3,472,530 |
| 2017-06-02 | $10.99 | $11.05 | $10.11 | $10.58 | $6.97 | 7,493,860 |
| 2017-06-01 | $11.21 | $11.45 | $11.00 | $11.00 | $7.24 | 3,941,290 |
| 2017-05-31 | $11.62 | $11.86 | $11.18 | $11.21 | $7.38 | 3,931,020 |
| 2017-05-30 | $11.55 | $11.55 | $11.55 | $11.55 | $7.61 | 0 |
| 2017-05-29 | $11.55 | $11.55 | $11.55 | $11.55 | $7.61 | 0 |
| 2017-05-26 | $11.40 | $11.79 | $11.40 | $11.55 | $7.61 | 4,840,040 |
| 2017-05-25 | $11.44 | $11.65 | $11.14 | $11.57 | $7.62 | 6,217,310 |
| 2017-05-24 | $10.71 | $11.50 | $10.55 | $11.47 | $7.55 | 6,194,670 |
| 2017-05-23 | $11.04 | $11.35 | $10.80 | $10.80 | $7.11 | 4,719,980 |
| 2017-05-22 | $11.31 | $11.45 | $10.90 | $10.95 | $7.21 | 4,711,410 |
| 2017-05-19 | $11.03 | $11.55 | $11.03 | $11.42 | $7.52 | 6,493,180 |
| 2017-05-18 | $10.70 | $11.40 | $10.68 | $11.21 | $7.38 | 6,800,350 |
| 2017-05-17 | $10.80 | $11.00 | $10.70 | $10.85 | $7.15 | 3,861,960 |
| 2017-05-16 | $10.45 | $10.95 | $10.18 | $10.90 | $7.16 | 4,099,210 |
| 2017-05-15 | $10.48 | $10.90 | $10.40 | $10.50 | $6.90 | 3,064,160 |
| 2017-05-12 | $10.41 | $10.49 | $10.23 | $10.36 | $6.81 | 2,454,930 |
| 2017-05-11 | $10.39 | $10.54 | $10.06 | $10.50 | $6.90 | 4,221,300 |
| 2017-05-10 | $11.10 | $11.30 | $10.67 | $10.67 | $7.01 | 5,374,360 |
| 2017-05-09 | $10.55 | $11.15 | $10.46 | $11.10 | $7.30 | 4,730,320 |
| 2017-05-08 | $10.58 | $11.07 | $10.41 | $10.69 | $7.03 | 4,401,900 |
| 2017-05-05 | $10.55 | $10.78 | $10.54 | $10.63 | $6.99 | 2,443,780 |
| 2017-05-04 | $10.64 | $10.87 | $10.54 | $10.66 | $7.01 | 2,984,770 |
| 2017-05-03 | $10.75 | $10.83 | $10.61 | $10.77 | $7.08 | 2,273,790 |
| 2017-05-02 | $10.61 | $10.83 | $10.54 | $10.71 | $7.04 | 3,612,260 |
| 2017-05-01 | $10.57 | $10.57 | $10.57 | $10.57 | $6.95 | 0 |
| 2017-04-28 | $10.45 | $10.61 | $10.38 | $10.57 | $6.95 | 2,518,750 |
| 2017-04-27 | $10.25 | $10.68 | $9.90 | $10.46 | $6.88 | 4,454,130 |
| 2017-04-26 | $10.19 | $10.31 | $10.10 | $10.28 | $6.76 | 2,774,650 |
| 2017-04-25 | $10.12 | $10.37 | $10.08 | $10.15 | $6.67 | 2,784,330 |
| 2017-04-24 | $10.34 | $10.50 | $10.07 | $10.08 | $6.63 | 3,113,340 |
| 2017-04-21 | $10.56 | $10.86 | $10.46 | $10.64 | $6.99 | 3,434,420 |
| 2017-04-20 | $10.92 | $10.99 | $10.40 | $10.52 | $6.92 | 4,047,270 |
| 2017-04-19 | $10.97 | $10.98 | $10.75 | $10.87 | $7.15 | 2,355,670 |
| 2017-04-18 | $11.32 | $11.42 | $10.90 | $10.96 | $7.20 | 2,818,380 |
| 2017-04-17 | $11.90 | $11.92 | $11.20 | $11.31 | $7.43 | 3,348,470 |
| 2017-04-14 | $12.17 | $12.17 | $11.86 | $11.92 | $7.84 | 2,426,410 |
| 2017-04-13 | $12.00 | $12.28 | $11.98 | $12.21 | $8.03 | 2,450,850 |
| 2017-04-12 | $12.03 | $12.12 | $11.89 | $12.01 | $7.89 | 2,367,220 |
| 2017-04-11 | $12.12 | $12.16 | $11.65 | $12.05 | $7.92 | 2,903,760 |
| 2017-04-10 | $12.40 | $12.47 | $12.03 | $12.08 | $7.94 | 2,481,990 |
| 2017-04-07 | $12.40 | $12.49 | $12.35 | $12.42 | $8.16 | 2,163,240 |
| 2017-04-06 | $12.48 | $12.48 | $12.33 | $12.40 | $8.15 | 3,289,310 |
| 2017-04-05 | $12.19 | $12.46 | $12.04 | $12.43 | $8.17 | 3,117,610 |
| 2017-04-04 | $12.19 | $12.19 | $12.19 | $12.19 | $8.01 | 0 |
| 2017-04-03 | $12.19 | $12.19 | $12.19 | $12.19 | $8.01 | 0 |
| 2017-03-31 | $12.27 | $12.44 | $12.00 | $12.19 | $8.01 | 3,329,510 |
| 2017-03-30 | $12.92 | $12.92 | $12.12 | $12.24 | $8.05 | 4,651,510 |
| 2017-03-29 | $13.21 | $13.28 | $12.83 | $12.83 | $8.43 | 2,527,510 |
| 2017-03-28 | $13.15 | $13.38 | $13.10 | $13.23 | $8.70 | 2,576,780 |
| 2017-03-27 | $13.44 | $13.55 | $13.10 | $13.10 | $8.61 | 3,026,840 |
| 2017-03-24 | $13.46 | $13.59 | $13.33 | $13.48 | $8.86 | 2,392,400 |
| 2017-03-23 | $13.79 | $13.83 | $13.00 | $13.57 | $8.92 | 3,466,750 |
| 2017-03-22 | $13.99 | $13.99 | $13.70 | $13.72 | $9.02 | 2,371,400 |
| 2017-03-21 | $14.06 | $14.26 | $13.97 | $14.01 | $9.21 | 2,551,500 |
| 2017-03-20 | $13.73 | $14.21 | $13.70 | $14.19 | $9.33 | 4,356,640 |
| 2017-03-17 | $13.96 | $14.09 | $13.73 | $13.79 | $9.06 | 2,947,450 |
| 2017-03-16 | $13.92 | $13.97 | $13.82 | $13.96 | $9.18 | 2,140,620 |
| 2017-03-15 | $13.73 | $13.90 | $13.71 | $13.85 | $9.10 | 1,933,740 |
| 2017-03-14 | $14.03 | $14.10 | $13.80 | $13.81 | $9.08 | 1,774,030 |
| 2017-03-13 | $13.78 | $14.05 | $13.51 | $14.03 | $9.22 | 3,151,760 |
| 2017-03-10 | $13.76 | $13.98 | $13.72 | $13.74 | $9.03 | 1,895,000 |
| 2017-03-09 | $13.86 | $13.92 | $13.60 | $13.78 | $9.06 | 1,949,700 |
| 2017-03-08 | $13.93 | $14.08 | $13.87 | $13.91 | $9.14 | 2,499,220 |
| 2017-03-07 | $14.08 | $14.16 | $13.85 | $14.02 | $9.22 | 3,306,460 |
| 2017-03-06 | $13.72 | $14.10 | $13.58 | $14.03 | $9.22 | 4,295,630 |
| 2017-03-03 | $13.51 | $13.78 | $13.43 | $13.72 | $9.02 | 3,825,370 |
| 2017-03-02 | $13.57 | $13.65 | $13.50 | $13.60 | $8.94 | 2,442,470 |
| 2017-03-01 | $13.43 | $13.74 | $13.40 | $13.55 | $8.91 | 4,080,400 |
| 2017-02-28 | $13.35 | $13.49 | $13.35 | $13.47 | $8.85 | 1,724,530 |
| 2017-02-27 | $13.57 | $13.66 | $13.40 | $13.41 | $8.81 | 2,063,340 |
| 2017-02-24 | $13.49 | $13.68 | $13.49 | $13.62 | $8.95 | 2,348,720 |
| 2017-02-23 | $13.56 | $13.59 | $13.40 | $13.55 | $8.91 | 2,091,970 |
| 2017-02-22 | $13.52 | $13.56 | $13.37 | $13.56 | $8.91 | 2,835,680 |
| 2017-02-21 | $13.30 | $13.58 | $13.25 | $13.48 | $8.86 | 3,150,310 |
| 2017-02-20 | $13.10 | $13.33 | $13.08 | $13.29 | $8.74 | 2,602,540 |
| 2017-02-17 | $13.37 | $13.70 | $13.12 | $13.16 | $8.65 | 2,834,480 |
| 2017-02-16 | $13.16 | $13.28 | $13.11 | $13.26 | $8.72 | 1,704,310 |
| 2017-02-15 | $13.28 | $13.50 | $13.10 | $13.17 | $8.66 | 2,056,690 |
| 2017-02-14 | $13.53 | $13.60 | $13.30 | $13.32 | $8.76 | 1,932,830 |
| 2017-02-13 | $13.56 | $13.66 | $13.43 | $13.57 | $8.92 | 2,150,780 |
| 2017-02-10 | $13.59 | $13.68 | $13.39 | $13.60 | $8.94 | 2,668,070 |
| 2017-02-09 | $13.49 | $13.66 | $13.44 | $13.59 | $8.93 | 2,236,240 |
| 2017-02-08 | $13.40 | $13.52 | $13.22 | $13.51 | $8.88 | 1,947,050 |
| 2017-02-07 | $13.50 | $13.52 | $13.26 | $13.40 | $8.81 | 2,017,310 |
| 2017-02-06 | $13.18 | $13.48 | $13.05 | $13.47 | $8.85 | 2,519,980 |
| 2017-02-03 | $13.35 | $13.40 | $13.18 | $13.18 | $8.66 | 1,215,360 |
| 2017-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $8.74 | 0 |
| 2017-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $8.74 | 0 |
| 2017-01-31 | $13.30 | $13.30 | $13.30 | $13.30 | $8.74 | 0 |
| 2017-01-30 | $13.30 | $13.30 | $13.30 | $13.30 | $8.74 | 0 |
| 2017-01-27 | $13.30 | $13.30 | $13.30 | $13.30 | $8.74 | 0 |
| 2017-01-26 | $13.12 | $13.49 | $13.12 | $13.30 | $8.74 | 1,652,340 |
| 2017-01-25 | $12.95 | $13.46 | $12.95 | $13.27 | $8.72 | 2,371,750 |
| 2017-01-24 | $13.28 | $13.33 | $13.00 | $13.08 | $8.60 | 1,783,340 |
| 2017-01-23 | $13.02 | $13.33 | $13.02 | $13.24 | $8.70 | 2,232,140 |
| 2017-01-20 | $12.55 | $13.49 | $12.55 | $13.13 | $8.63 | 3,684,690 |
| 2017-01-19 | $12.60 | $12.79 | $12.45 | $12.65 | $8.32 | 2,061,560 |
| 2017-01-18 | $12.80 | $12.80 | $12.55 | $12.61 | $8.29 | 2,033,610 |
| 2017-01-17 | $12.44 | $12.99 | $12.32 | $12.85 | $8.45 | 3,250,720 |
| 2017-01-16 | $13.40 | $13.47 | $12.11 | $12.48 | $8.20 | 4,883,920 |
| 2017-01-13 | $13.90 | $13.95 | $13.43 | $13.46 | $8.85 | 2,931,850 |
| 2017-01-12 | $14.13 | $14.20 | $13.78 | $13.86 | $9.11 | 2,198,650 |
| 2017-01-11 | $14.21 | $14.27 | $14.12 | $14.12 | $9.28 | 2,075,000 |
| 2017-01-10 | $14.45 | $14.50 | $14.18 | $14.20 | $9.33 | 1,890,220 |
| 2017-01-09 | $14.08 | $14.48 | $14.07 | $14.42 | $9.48 | 2,369,630 |
| 2017-01-06 | $14.43 | $14.48 | $14.15 | $14.15 | $9.30 | 2,391,970 |
| 2017-01-05 | $14.44 | $14.54 | $14.36 | $14.43 | $9.49 | 4,135,410 |
| 2017-01-04 | $14.12 | $14.42 | $14.08 | $14.42 | $9.48 | 4,438,870 |
| 2017-01-03 | $14.09 | $14.16 | $13.94 | $14.12 | $9.28 | 2,942,340 |
| 2017-01-02 | $13.94 | $13.94 | $13.94 | $13.94 | $9.16 | 0 |
| 2016-12-30 | $14.04 | $14.15 | $13.91 | $13.94 | $9.16 | 3,193,010 |
| 2016-12-29 | $14.17 | $14.34 | $14.03 | $14.03 | $9.22 | 3,510,140 |
| 2016-12-28 | $14.39 | $14.44 | $14.15 | $14.16 | $9.31 | 2,430,270 |
| 2016-12-27 | $14.45 | $14.45 | $14.25 | $14.36 | $9.44 | 3,988,120 |
| 2016-12-26 | $14.36 | $14.50 | $13.73 | $14.50 | $9.53 | 6,416,120 |
| 2016-12-23 | $14.46 | $14.61 | $14.37 | $14.38 | $9.45 | 3,806,900 |
| 2016-12-22 | $14.76 | $14.76 | $14.20 | $14.46 | $9.50 | 5,091,850 |
| 2016-12-21 | $14.70 | $14.84 | $14.57 | $14.74 | $9.69 | 5,115,120 |
| 2016-12-20 | $14.98 | $14.98 | $14.54 | $14.63 | $9.62 | 6,735,190 |
| 2016-12-19 | $15.56 | $15.68 | $15.05 | $15.06 | $9.90 | 7,059,120 |
| 2016-12-16 | $16.20 | $16.20 | $15.43 | $15.63 | $10.27 | 10,182,670 |
| 2016-12-15 | $15.25 | $16.94 | $15.17 | $15.83 | $10.41 | 16,164,050 |
| 2016-12-14 | $15.13 | $15.43 | $14.81 | $15.40 | $10.12 | 10,526,660 |
| 2016-12-13 | $14.58 | $15.19 | $14.40 | $15.13 | $9.95 | 9,702,930 |
| 2016-12-12 | $14.96 | $15.37 | $14.01 | $14.56 | $9.57 | 7,340,900 |
| 2016-12-09 | $14.87 | $15.08 | $14.87 | $15.04 | $9.89 | 3,855,800 |
| 2016-12-08 | $14.88 | $15.02 | $14.77 | $14.95 | $9.83 | 3,349,150 |
| 2016-12-07 | $14.70 | $14.88 | $14.64 | $14.88 | $9.78 | 2,180,100 |
| 2016-12-06 | $14.64 | $14.80 | $14.62 | $14.70 | $9.66 | 2,771,920 |
| 2016-12-05 | $14.50 | $14.74 | $14.47 | $14.62 | $9.61 | 2,951,910 |
| 2016-12-02 | $15.32 | $15.36 | $14.61 | $14.65 | $9.63 | 5,418,470 |
| 2016-12-01 | $15.37 | $15.44 | $15.26 | $15.31 | $10.06 | 3,704,080 |
| 2016-11-30 | $15.34 | $15.69 | $15.34 | $15.41 | $10.13 | 4,716,190 |
| 2016-11-29 | $15.73 | $15.82 | $15.35 | $15.35 | $10.09 | 3,912,500 |
| 2016-11-28 | $15.79 | $15.87 | $15.61 | $15.74 | $10.35 | 3,920,310 |
| 2016-11-25 | $15.70 | $15.86 | $15.31 | $15.85 | $10.42 | 5,115,970 |
| 2016-11-24 | $15.83 | $15.97 | $15.60 | $15.75 | $10.35 | 4,325,070 |
| 2016-11-23 | $16.15 | $16.15 | $15.84 | $15.88 | $10.44 | 5,337,410 |
| 2016-11-22 | $15.87 | $16.08 | $15.85 | $16.08 | $10.57 | 6,533,030 |
| 2016-11-21 | $15.68 | $15.83 | $15.54 | $15.83 | $10.41 | 4,191,330 |
| 2016-11-18 | $15.83 | $15.92 | $15.63 | $15.70 | $10.32 | 3,737,470 |
| 2016-11-17 | $16.11 | $16.11 | $15.75 | $15.84 | $10.41 | 5,312,050 |
| 2016-11-16 | $16.00 | $16.25 | $15.97 | $16.12 | $10.60 | 8,688,890 |
| 2016-11-15 | $15.87 | $15.95 | $15.64 | $15.95 | $10.48 | 5,463,500 |
| 2016-11-14 | $15.76 | $15.95 | $15.75 | $15.85 | $10.42 | 5,134,200 |
| 2016-11-11 | $15.86 | $15.86 | $15.56 | $15.72 | $10.33 | 6,054,620 |
| 2016-11-10 | $15.81 | $15.85 | $15.68 | $15.78 | $10.37 | 6,303,530 |
| 2016-11-09 | $15.98 | $16.00 | $15.31 | $15.71 | $10.33 | 8,311,830 |
| 2016-11-08 | $16.02 | $16.33 | $15.79 | $15.91 | $10.46 | 12,648,380 |
| 2016-11-07 | $15.42 | $15.81 | $15.35 | $15.81 | $10.39 | 7,508,910 |
| 2016-11-04 | $15.34 | $15.60 | $15.25 | $15.43 | $10.14 | 3,952,920 |
| 2016-11-03 | $15.22 | $15.50 | $15.18 | $15.33 | $10.08 | 4,148,630 |
| 2016-11-02 | $15.41 | $15.54 | $15.20 | $15.20 | $9.99 | 3,304,810 |
| 2016-11-01 | $15.29 | $15.49 | $15.21 | $15.44 | $10.15 | 3,843,450 |
| 2016-10-31 | $15.23 | $15.32 | $15.11 | $15.28 | $10.04 | 0 |
| 2016-10-28 | $15.38 | $15.50 | $15.20 | $15.31 | $10.06 | 4,264,910 |
| 2016-10-27 | $15.58 | $15.64 | $15.33 | $15.42 | $10.14 | 3,871,240 |
| 2016-10-26 | $15.51 | $15.69 | $15.40 | $15.64 | $10.28 | 6,287,670 |
| 2016-10-25 | $15.41 | $15.55 | $15.33 | $15.53 | $10.21 | 4,810,440 |
| 2016-10-24 | $15.18 | $15.45 | $15.10 | $15.38 | $10.11 | 4,475,610 |
| 2016-10-21 | $15.39 | $15.48 | $15.05 | $15.18 | $9.98 | 3,950,860 |
| 2016-10-20 | $15.22 | $15.58 | $15.22 | $15.38 | $10.11 | 4,156,080 |
| 2016-10-19 | $15.34 | $15.36 | $15.22 | $15.26 | $10.03 | 3,678,700 |
| 2016-10-18 | $15.01 | $15.28 | $14.91 | $15.28 | $10.04 | 3,927,900 |
| 2016-10-17 | $15.23 | $15.27 | $14.99 | $15.05 | $9.89 | 3,804,630 |
| 2016-10-14 | $15.28 | $15.32 | $15.06 | $15.18 | $9.98 | 3,456,040 |
| 2016-10-13 | $15.33 | $15.44 | $15.26 | $15.31 | $10.06 | 3,045,700 |
| 2016-10-12 | $15.21 | $15.42 | $15.21 | $15.35 | $10.09 | 3,156,400 |
| 2016-10-11 | $15.41 | $15.41 | $15.25 | $15.33 | $10.08 | 3,845,320 |
| 2016-10-10 | $15.02 | $15.52 | $15.02 | $15.46 | $10.16 | 5,678,140 |
| 2016-10-07 | $14.93 | $14.93 | $14.93 | $14.93 | $9.81 | 0 |
| 2016-10-06 | $14.93 | $14.93 | $14.93 | $14.93 | $9.81 | 0 |
| 2016-10-05 | $14.93 | $14.93 | $14.93 | $14.93 | $9.81 | 0 |
| 2016-10-04 | $14.93 | $14.93 | $14.93 | $14.93 | $9.81 | 0 |
| 2016-10-03 | $14.93 | $14.93 | $14.93 | $14.93 | $9.81 | 0 |
| 2016-09-30 | $14.94 | $15.02 | $14.87 | $14.93 | $9.81 | 2,094,700 |
| 2016-09-29 | $14.86 | $14.98 | $14.86 | $14.92 | $9.81 | 2,260,650 |
| 2016-09-28 | $14.93 | $14.96 | $14.83 | $14.87 | $9.77 | 2,021,110 |
| 2016-09-27 | $14.52 | $14.98 | $14.50 | $14.97 | $9.84 | 3,188,270 |
| 2016-09-26 | $14.85 | $14.93 | $14.51 | $14.58 | $9.58 | 3,530,650 |
| 2016-09-23 | $14.90 | $14.97 | $14.80 | $14.85 | $9.76 | 2,440,220 |
| 2016-09-22 | $15.01 | $15.08 | $14.85 | $14.85 | $9.76 | 2,817,910 |
| 2016-09-21 | $14.80 | $14.97 | $14.79 | $14.87 | $9.77 | 2,283,690 |
| 2016-09-20 | $14.87 | $14.95 | $14.77 | $14.82 | $9.74 | 2,512,240 |
| 2016-09-19 | $14.74 | $15.08 | $14.74 | $14.90 | $9.79 | 2,785,780 |
| 2016-09-16 | $14.73 | $14.73 | $14.73 | $14.73 | $9.68 | 0 |
| 2016-09-15 | $14.73 | $14.73 | $14.73 | $14.73 | $9.68 | 0 |
| 2016-09-14 | $14.77 | $14.84 | $14.59 | $14.73 | $9.68 | 2,473,440 |
| 2016-09-13 | $14.93 | $15.00 | $14.72 | $14.83 | $9.75 | 3,413,860 |
| 2016-09-12 | $15.25 | $15.27 | $14.76 | $14.76 | $9.70 | 6,212,890 |
| 2016-09-09 | $15.92 | $16.08 | $15.60 | $15.61 | $10.26 | 5,142,840 |
| 2016-09-08 | $15.85 | $16.06 | $15.84 | $16.02 | $10.53 | 5,000,310 |
| 2016-09-07 | $16.12 | $16.16 | $15.86 | $15.90 | $10.45 | 6,593,480 |
| 2016-09-06 | $15.70 | $16.19 | $15.32 | $16.18 | $10.64 | 9,637,590 |
| 2016-09-05 | $15.70 | $15.96 | $15.64 | $15.78 | $10.37 | 6,267,590 |
| 2016-09-02 | $15.52 | $15.74 | $15.43 | $15.64 | $10.28 | 5,522,320 |
| 2016-09-01 | $15.52 | $15.74 | $15.42 | $15.52 | $10.20 | 6,491,430 |
| 2016-08-31 | $15.65 | $15.65 | $15.30 | $15.50 | $10.19 | 3,612,580 |
| 2016-08-30 | $15.58 | $15.64 | $15.42 | $15.56 | $10.23 | 4,098,160 |
| 2016-08-29 | $15.40 | $15.75 | $15.35 | $15.55 | $10.22 | 4,691,470 |
| 2016-08-26 | $15.28 | $15.65 | $15.20 | $15.42 | $10.14 | 5,443,840 |
| 2016-08-25 | $15.45 | $15.53 | $15.00 | $15.23 | $10.01 | 4,908,400 |
| 2016-08-24 | $15.40 | $15.81 | $15.33 | $15.57 | $10.23 | 6,617,590 |
| 2016-08-23 | $15.40 | $15.56 | $15.21 | $15.32 | $10.07 | 3,628,850 |
| 2016-08-22 | $15.53 | $15.80 | $15.32 | $15.32 | $10.07 | 5,496,760 |
| 2016-08-19 | $15.63 | $15.67 | $15.40 | $15.47 | $10.17 | 3,802,450 |
| 2016-08-18 | $15.63 | $15.82 | $15.37 | $15.67 | $10.30 | 6,444,250 |
| 2016-08-17 | $15.42 | $15.74 | $15.39 | $15.59 | $10.25 | 5,193,050 |
| 2016-08-16 | $15.49 | $15.65 | $15.42 | $15.50 | $10.19 | 5,223,990 |
| 2016-08-15 | $14.91 | $15.58 | $14.75 | $15.45 | $10.16 | 7,290,290 |
| 2016-08-12 | $14.72 | $14.98 | $14.62 | $14.93 | $9.81 | 4,356,020 |
| 2016-08-11 | $15.16 | $15.18 | $14.70 | $14.72 | $9.68 | 4,728,060 |
| 2016-08-10 | $15.33 | $15.45 | $15.13 | $15.15 | $9.96 | 5,364,220 |
| 2016-08-09 | $15.18 | $15.38 | $15.01 | $15.37 | $10.10 | 7,308,200 |
| 2016-08-08 | $14.90 | $15.15 | $14.70 | $15.15 | $9.96 | 3,533,590 |
| 2016-08-05 | $15.32 | $15.45 | $14.88 | $14.89 | $9.79 | 5,624,400 |
| 2016-08-04 | $15.26 | $15.45 | $15.12 | $15.36 | $10.10 | 4,948,680 |
| 2016-08-03 | $15.20 | $15.27 | $15.05 | $15.23 | $10.01 | 4,103,420 |
| 2016-08-02 | $15.11 | $15.27 | $14.99 | $15.18 | $9.98 | 3,602,850 |
| 2016-08-01 | $15.10 | $15.35 | $14.60 | $15.16 | $9.97 | 5,848,120 |
| 2016-07-29 | $15.42 | $15.60 | $15.04 | $15.24 | $10.02 | 4,726,810 |
| 2016-07-28 | $15.86 | $16.00 | $15.03 | $15.44 | $10.15 | 9,209,670 |
| 2016-07-27 | $17.75 | $17.75 | $15.93 | $15.93 | $10.47 | 14,055,050 |
| 2016-07-26 | $17.38 | $17.70 | $17.33 | $17.70 | $11.63 | 5,319,640 |
| 2016-07-25 | $17.55 | $17.64 | $17.21 | $17.37 | $11.42 | 5,756,790 |
| 2016-07-22 | $17.42 | $17.94 | $17.30 | $17.64 | $11.60 | 7,471,310 |
| 2016-07-21 | $17.71 | $17.78 | $17.40 | $17.45 | $11.47 | 7,808,710 |
| 2016-07-20 | $18.05 | $18.11 | $17.61 | $17.65 | $11.60 | 7,628,640 |
| 2016-07-19 | $17.75 | $18.06 | $17.72 | $18.05 | $11.86 | 6,721,170 |
| 2016-07-18 | $18.11 | $18.20 | $17.57 | $17.74 | $11.66 | 7,562,300 |
| 2016-07-15 | $18.76 | $18.77 | $18.08 | $18.22 | $11.98 | 10,463,610 |
| 2016-07-14 | $18.66 | $18.94 | $18.50 | $18.83 | $12.38 | 11,481,290 |
| 2016-07-13 | $18.06 | $19.48 | $18.01 | $18.98 | $12.48 | 24,556,280 |
| 2016-07-12 | $17.64 | $17.96 | $16.94 | $17.96 | $11.81 | 12,694,730 |
| 2016-07-11 | $17.80 | $18.16 | $17.57 | $17.61 | $11.58 | 12,288,640 |
| 2016-07-08 | $17.52 | $18.24 | $17.40 | $17.86 | $11.74 | 12,574,570 |
| 2016-07-07 | $17.89 | $17.93 | $17.18 | $17.57 | $11.55 | 11,911,730 |
| 2016-07-06 | $17.71 | $18.26 | $17.70 | $17.93 | $11.79 | 11,462,740 |
| 2016-07-05 | $17.95 | $17.98 | $17.58 | $17.85 | $11.73 | 11,444,000 |
| 2016-07-04 | $17.60 | $18.10 | $17.41 | $17.92 | $11.78 | 14,064,560 |
| 2016-07-01 | $18.33 | $18.39 | $17.75 | $17.79 | $11.69 | 15,583,460 |
| 2016-06-30 | $17.71 | $18.55 | $17.66 | $18.37 | $12.08 | 23,141,800 |
| 2016-06-29 | $17.65 | $18.67 | $17.56 | $18.00 | $11.83 | 26,355,140 |
| 2016-06-28 | $17.66 | $18.08 | $17.32 | $17.79 | $11.69 | 35,489,110 |
| 2016-06-27 | $15.20 | $16.90 | $15.20 | $16.90 | $11.11 | 14,007,290 |
| 2016-06-24 | $16.05 | $16.08 | $14.48 | $15.36 | $10.10 | 15,529,570 |
| 2016-06-23 | $15.85 | $16.21 | $15.68 | $16.01 | $10.52 | 14,356,020 |
| 2016-06-22 | $15.06 | $15.94 | $14.92 | $15.84 | $10.41 | 12,929,850 |
| 2016-06-21 | $15.36 | $15.80 | $15.05 | $15.24 | $10.02 | 12,884,100 |
| 2016-06-20 | $15.06 | $15.22 | $14.63 | $15.16 | $9.97 | 7,928,680 |
| 2016-06-17 | $14.87 | $15.29 | $14.68 | $14.93 | $9.81 | 9,276,180 |
| 2016-06-16 | $14.58 | $14.97 | $14.55 | $14.72 | $9.68 | 8,686,990 |
| 2016-06-15 | $13.85 | $14.76 | $13.72 | $14.64 | $9.62 | 9,574,280 |
| 2016-06-14 | $14.15 | $14.36 | $13.71 | $14.00 | $9.20 | 9,314,890 |
| 2016-06-13 | $15.71 | $15.71 | $14.38 | $14.38 | $9.45 | 11,659,620 |
| 2016-06-10 | $15.98 | $15.98 | $15.98 | $15.98 | $10.50 | 0 |
| 2016-06-09 | $15.98 | $15.98 | $15.98 | $15.98 | $10.50 | 0 |
| 2016-06-08 | $16.20 | $16.20 | $15.78 | $15.98 | $10.50 | 9,676,540 |
| 2016-06-07 | $16.42 | $16.43 | $15.90 | $16.17 | $10.63 | 10,757,850 |
| 2016-06-06 | $15.95 | $16.60 | $15.93 | $16.40 | $10.78 | 18,840,330 |
| 2016-06-03 | $15.92 | $15.96 | $15.42 | $15.86 | $10.43 | 15,902,850 |
| 2016-06-02 | $15.75 | $16.09 | $15.60 | $15.88 | $10.44 | 14,509,170 |
| 2016-06-01 | $15.66 | $15.95 | $15.50 | $15.75 | $10.33 | 19,779,870 |
| 2016-05-31 | $14.57 | $15.98 | $14.57 | $15.75 | $10.33 | 22,109,690 |
| 2016-05-30 | $14.60 | $15.80 | $14.02 | $14.72 | $9.65 | 21,306,260 |
| 2016-05-27 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-26 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-25 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-24 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-23 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-20 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-19 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-18 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-17 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-16 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-13 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-12 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-11 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-10 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-09 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-06 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-05 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-04 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-03 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-05-02 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-29 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-28 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-27 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-26 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-25 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-22 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-21 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-20 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-19 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-18 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-15 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-14 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-13 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-12 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-11 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-08 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-07 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-06 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-04 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-04-01 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-31 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-30 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-29 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-28 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-25 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-24 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-23 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-22 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-21 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-18 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-17 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-16 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-15 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-14 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-11 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-10 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-09 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-08 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-07 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-04 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-03 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-02 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-03-01 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-29 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-26 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-25 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-24 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-23 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-22 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-19 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-18 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-17 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-16 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-15 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-12 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-11 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-10 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-09 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-08 | $14.60 | $14.60 | $14.60 | $14.60 | $9.57 | 0 |
| 2016-02-05 | $14.99 | $15.08 | $14.50 | $14.60 | $9.57 | 10,431,920 |
| 2016-02-04 | $14.59 | $15.26 | $14.47 | $15.02 | $9.85 | 14,879,640 |
| 2016-02-03 | $14.45 | $14.86 | $14.02 | $14.69 | $9.63 | 15,300,720 |
| 2016-02-02 | $13.38 | $14.66 | $13.38 | $14.66 | $9.61 | 12,681,920 |
| 2016-02-01 | $13.70 | $13.85 | $13.00 | $13.33 | $8.74 | 11,015,820 |
| 2016-01-29 | $12.86 | $14.05 | $12.61 | $13.78 | $9.04 | 12,694,580 |
| 2016-01-28 | $13.50 | $13.74 | $12.57 | $12.92 | $8.47 | 11,335,360 |
| 2016-01-27 | $14.09 | $14.40 | $12.91 | $13.90 | $9.11 | 15,754,920 |
| 2016-01-26 | $15.39 | $15.60 | $14.32 | $14.32 | $9.39 | 14,261,660 |
| 2016-01-25 | $16.45 | $16.45 | $15.58 | $15.91 | $10.43 | 15,740,710 |
| 2016-01-22 | $15.91 | $16.31 | $15.15 | $16.13 | $10.58 | 18,460,370 |
| 2016-01-21 | $15.70 | $16.99 | $15.26 | $15.86 | $10.40 | 27,433,690 |
| 2016-01-20 | $16.45 | $16.64 | $15.84 | $15.97 | $10.47 | 20,129,720 |
| 2016-01-19 | $15.70 | $16.88 | $15.08 | $16.72 | $10.96 | 31,218,430 |
| 2016-01-18 | $14.61 | $16.40 | $14.45 | $16.09 | $10.55 | 13,013,080 |
| 2016-01-15 | $15.60 | $16.90 | $14.64 | $15.20 | $9.97 | 18,995,330 |
| 2016-01-14 | $14.29 | $16.31 | $13.90 | $15.89 | $10.42 | 14,801,880 |
| 2016-01-13 | $16.70 | $16.95 | $14.91 | $15.01 | $9.84 | 8,780,200 |
| 2016-01-12 | $16.00 | $17.17 | $15.45 | $16.50 | $10.82 | 9,753,220 |
| 2016-01-11 | $17.50 | $17.89 | $16.38 | $16.38 | $10.74 | 10,219,930 |
| 2016-01-08 | $19.19 | $19.49 | $17.27 | $18.20 | $11.93 | 17,190,170 |
| 2016-01-07 | $20.48 | $20.48 | $19.19 | $19.19 | $12.58 | 2,470,300 |
| 2016-01-06 | $21.39 | $21.48 | $19.60 | $21.32 | $13.98 | 10,768,810 |
| 2016-01-05 | $21.00 | $22.39 | $20.43 | $20.74 | $13.60 | 13,699,130 |
| 2016-01-04 | $25.20 | $25.22 | $22.70 | $22.70 | $14.88 | 9,071,620 |
| 2016-01-01 | $25.22 | $25.22 | $25.22 | $25.22 | $16.54 | 0 |
| 2015-12-31 | $26.70 | $27.20 | $25.22 | $25.22 | $16.54 | 10,687,600 |
| 2015-12-30 | $25.00 | $26.66 | $24.92 | $25.93 | $17.00 | 14,670,070 |
| 2015-12-29 | $24.30 | $25.69 | $24.30 | $25.10 | $16.46 | 13,541,440 |
| 2015-12-28 | $26.00 | $26.60 | $24.22 | $24.29 | $15.93 | 12,101,410 |
| 2015-12-25 | $26.40 | $26.60 | $25.56 | $25.83 | $16.94 | 6,791,690 |
| 2015-12-24 | $25.21 | $26.33 | $24.50 | $26.23 | $17.20 | 9,924,920 |
| 2015-12-23 | $26.80 | $27.20 | $24.82 | $25.42 | $16.67 | 14,089,140 |
| 2015-12-22 | $27.19 | $27.20 | $26.50 | $26.73 | $17.53 | 11,107,800 |
| 2015-12-21 | $26.46 | $27.39 | $25.43 | $27.35 | $17.93 | 15,181,320 |
| 2015-12-18 | $25.34 | $27.50 | $24.99 | $26.43 | $17.33 | 20,006,320 |
| 2015-12-17 | $24.20 | $25.66 | $24.01 | $25.40 | $16.65 | 14,707,580 |
| 2015-12-16 | $24.43 | $24.43 | $23.37 | $23.87 | $15.65 | 10,748,650 |
| 2015-12-15 | $23.15 | $24.95 | $23.15 | $24.02 | $15.75 | 15,626,340 |
| 2015-12-14 | $21.85 | $22.91 | $21.50 | $22.91 | $15.02 | 8,883,600 |
| 2015-12-11 | $22.50 | $23.46 | $21.80 | $22.20 | $14.56 | 12,431,130 |
| 2015-12-10 | $22.60 | $23.96 | $22.35 | $22.65 | $14.85 | 22,087,140 |
| 2015-12-09 | $21.27 | $23.50 | $20.70 | $22.99 | $15.07 | 24,109,890 |
| 2015-12-08 | $21.83 | $22.33 | $21.05 | $21.40 | $14.03 | 24,805,030 |
| 2015-12-07 | $19.40 | $21.29 | $19.39 | $21.29 | $13.96 | 15,036,770 |
| 2015-12-04 | $19.60 | $19.81 | $18.99 | $19.35 | $12.69 | 6,321,960 |
| 2015-12-03 | $18.69 | $19.86 | $18.69 | $19.80 | $12.98 | 6,861,530 |
| 2015-12-02 | $19.47 | $19.79 | $18.00 | $18.68 | $12.25 | 6,433,350 |
| 2015-12-01 | $19.01 | $20.00 | $19.01 | $19.48 | $12.77 | 6,327,790 |
| 2015-11-30 | $19.89 | $19.95 | $17.80 | $19.49 | $12.78 | 8,375,020 |
| 2015-11-27 | $21.10 | $21.41 | $19.33 | $19.60 | $12.85 | 9,327,110 |
| 2015-11-26 | $22.00 | $22.08 | $21.12 | $21.44 | $14.06 | 10,915,010 |
| 2015-11-25 | $21.31 | $22.05 | $21.11 | $21.84 | $14.32 | 12,971,230 |
| 2015-11-24 | $20.87 | $21.35 | $20.37 | $21.35 | $14.00 | 7,487,300 |
| 2015-11-23 | $21.91 | $22.00 | $20.66 | $20.87 | $13.68 | 11,816,520 |
| 2015-11-20 | $20.83 | $21.98 | $20.73 | $21.86 | $14.33 | 16,040,760 |
| 2015-11-19 | $20.13 | $20.96 | $19.81 | $20.88 | $13.69 | 8,884,180 |
| 2015-11-18 | $20.40 | $21.14 | $19.82 | $19.98 | $13.10 | 9,211,390 |
| 2015-11-17 | $21.58 | $21.80 | $20.20 | $20.41 | $13.38 | 12,053,470 |
| 2015-11-16 | $19.30 | $21.47 | $19.22 | $21.38 | $14.02 | 11,720,930 |
| 2015-11-13 | $20.70 | $20.99 | $19.70 | $19.99 | $13.11 | 11,091,210 |
| 2015-11-12 | $20.68 | $21.45 | $20.13 | $21.24 | $13.93 | 14,126,650 |
| 2015-11-11 | $19.55 | $20.88 | $19.55 | $20.80 | $13.64 | 15,703,330 |
| 2015-11-10 | $19.48 | $20.40 | $19.35 | $19.79 | $12.98 | 11,871,510 |
| 2015-11-09 | $19.11 | $20.17 | $18.65 | $19.87 | $13.03 | 13,285,300 |
| 2015-11-06 | $18.56 | $19.70 | $18.56 | $19.40 | $12.72 | 12,014,450 |
| 2015-11-05 | $18.65 | $18.95 | $18.11 | $18.58 | $12.18 | 9,981,600 |
| 2015-11-04 | $17.40 | $18.78 | $17.40 | $18.78 | $12.31 | 10,065,110 |
| 2015-11-03 | $18.10 | $18.19 | $16.90 | $17.25 | $11.31 | 8,954,600 |
| 2015-11-02 | $18.19 | $19.09 | $17.66 | $17.90 | $11.74 | 9,815,620 |
| 2015-10-30 | $18.90 | $19.84 | $18.51 | $19.08 | $12.51 | 11,349,660 |
| 2015-10-29 | $18.81 | $19.30 | $18.43 | $18.85 | $12.36 | 9,176,530 |
| 2015-10-28 | $19.50 | $19.88 | $18.40 | $18.69 | $12.25 | 12,779,700 |
| 2015-10-27 | $18.90 | $20.19 | $17.50 | $19.88 | $13.03 | 17,425,290 |
| 2015-10-26 | $19.23 | $19.70 | $18.60 | $19.32 | $12.67 | 21,402,320 |
| 2015-10-23 | $18.15 | $19.22 | $17.98 | $19.22 | $12.60 | 20,718,130 |
| 2015-10-22 | $16.36 | $17.50 | $16.35 | $17.47 | $11.45 | 13,198,850 |
| 2015-10-21 | $18.09 | $18.19 | $16.52 | $16.52 | $10.83 | 15,686,960 |
| 2015-10-20 | $17.24 | $18.47 | $17.02 | $18.36 | $12.04 | 15,821,150 |
| 2015-10-19 | $17.52 | $18.00 | $16.60 | $17.24 | $11.30 | 12,765,460 |
| 2015-10-16 | $17.65 | $18.24 | $17.06 | $17.71 | $11.61 | 12,707,820 |
| 2015-10-15 | $17.08 | $17.88 | $16.80 | $17.70 | $11.61 | 11,888,210 |
| 2015-10-14 | $17.50 | $17.73 | $17.00 | $17.06 | $11.19 | 11,110,350 |
| 2015-10-13 | $17.11 | $17.88 | $17.04 | $17.64 | $11.57 | 13,965,690 |
| 2015-10-12 | $17.25 | $18.16 | $16.85 | $17.40 | $11.41 | 20,356,960 |
| 2015-10-09 | $15.34 | $16.85 | $15.11 | $16.85 | $11.05 | 14,377,980 |
| 2015-10-08 | $14.96 | $15.64 | $14.81 | $15.32 | $10.04 | 12,558,810 |
| 2015-10-07 | $14.42 | $14.42 | $14.42 | $14.42 | $9.45 | 0 |
| 2015-10-06 | $14.42 | $14.42 | $14.42 | $14.42 | $9.45 | 0 |
| 2015-10-05 | $14.42 | $14.42 | $14.42 | $14.42 | $9.45 | 0 |
| 2015-10-02 | $14.42 | $14.42 | $14.42 | $14.42 | $9.45 | 0 |
| 2015-10-01 | $14.42 | $14.42 | $14.42 | $14.42 | $9.45 | 0 |
| 2015-09-30 | $15.01 | $15.20 | $14.22 | $14.42 | $9.45 | 6,929,830 |
| 2015-09-29 | $15.17 | $15.50 | $14.50 | $14.89 | $9.76 | 10,918,190 |
| 2015-09-28 | $14.64 | $15.78 | $14.00 | $15.69 | $10.29 | 13,344,870 |
| 2015-09-25 | $15.50 | $15.99 | $14.00 | $14.61 | $9.58 | 14,782,240 |
| 2015-09-24 | $15.10 | $15.38 | $14.80 | $15.20 | $9.97 | 12,316,490 |
| 2015-09-23 | $14.51 | $15.42 | $14.12 | $14.99 | $9.83 | 15,618,670 |
| 2015-09-22 | $14.60 | $15.59 | $14.36 | $15.06 | $9.87 | 17,142,720 |
| 2015-09-21 | $13.40 | $14.70 | $13.00 | $14.55 | $9.54 | 16,324,850 |
| 2015-09-18 | $26.02 | $27.99 | $25.03 | $27.74 | $9.09 | 9,612,440 |
| 2015-09-17 | $25.12 | $26.37 | $24.72 | $25.88 | $8.48 | 7,299,370 |
| 2015-09-16 | $22.49 | $23.97 | $22.21 | $23.97 | $7.86 | 5,667,880 |
| 2015-09-15 | $22.20 | $24.06 | $21.77 | $21.79 | $7.14 | 6,389,910 |
| 2015-09-14 | $26.60 | $26.92 | $24.19 | $24.19 | $7.93 | 4,539,150 |
| 2015-09-11 | $25.50 | $27.17 | $25.50 | $26.88 | $8.81 | 5,111,810 |
| 2015-09-10 | $25.47 | $26.83 | $25.02 | $25.70 | $8.43 | 5,028,690 |
| 2015-09-09 | $24.99 | $26.70 | $24.68 | $25.98 | $8.52 | 6,806,880 |
| 2015-09-08 | $21.61 | $24.43 | $21.61 | $24.43 | $8.01 | 6,098,370 |
| 2015-09-07 | $21.00 | $22.21 | $20.99 | $22.21 | $7.28 | 5,344,900 |
| 2015-09-04 | $20.19 | $20.19 | $20.19 | $20.19 | $6.62 | 0 |
| 2015-09-03 | $20.19 | $20.19 | $20.19 | $20.19 | $6.62 | 0 |
| 2015-09-02 | $19.58 | $23.00 | $19.58 | $20.19 | $6.62 | 3,877,170 |
| 2015-09-01 | $22.57 | $23.00 | $21.22 | $21.22 | $6.96 | 3,381,820 |
| 2015-08-31 | $25.50 | $25.95 | $23.50 | $23.58 | $7.73 | 4,357,530 |
| 2015-08-28 | $24.15 | $26.07 | $23.80 | $26.07 | $8.55 | 5,334,110 |
| 2015-08-27 | $23.20 | $24.00 | $21.01 | $23.70 | $7.77 | 5,173,820 |
| 2015-08-26 | $24.85 | $26.28 | $22.34 | $22.34 | $7.32 | 4,912,920 |
| 2015-08-25 | $24.82 | $25.60 | $24.82 | $24.82 | $8.14 | 2,886,030 |
| 2015-08-24 | $28.93 | $29.00 | $27.58 | $27.58 | $9.04 | 2,280,700 |
| 2015-08-21 | $32.90 | $33.75 | $30.64 | $30.64 | $10.04 | 4,966,880 |
| 2015-08-20 | $33.50 | $36.75 | $32.83 | $34.04 | $11.16 | 5,755,610 |
| 2015-08-19 | $31.20 | $35.00 | $29.48 | $34.31 | $11.25 | 5,127,740 |
| 2015-08-18 | $36.17 | $37.35 | $32.54 | $32.54 | $10.67 | 4,450,760 |
| 2015-08-17 | $36.20 | $36.61 | $35.24 | $36.16 | $11.85 | 3,350,030 |
| 2015-08-14 | $37.98 | $38.20 | $36.70 | $36.90 | $12.10 | 4,541,090 |
| 2015-08-13 | $35.03 | $37.58 | $35.03 | $37.50 | $12.29 | 4,330,080 |
| 2015-08-12 | $36.68 | $38.19 | $35.70 | $35.70 | $11.70 | 4,574,460 |
| 2015-08-11 | $37.14 | $38.25 | $36.60 | $37.64 | $12.34 | 6,636,820 |
| 2015-08-10 | $35.00 | $37.76 | $34.33 | $37.62 | $12.33 | 6,355,390 |
| 2015-08-07 | $31.57 | $34.33 | $31.56 | $34.33 | $11.25 | 6,355,430 |
| 2015-08-06 | $29.50 | $31.88 | $29.01 | $31.21 | $10.23 | 3,964,370 |
| 2015-08-05 | $31.75 | $32.75 | $30.60 | $30.92 | $10.14 | 4,927,180 |
| 2015-08-04 | $28.01 | $30.59 | $28.01 | $30.59 | $10.03 | 3,652,770 |
| 2015-08-03 | $29.60 | $29.88 | $27.81 | $27.81 | $9.12 | 4,084,140 |
| 2015-07-31 | $32.00 | $33.20 | $30.30 | $30.90 | $10.13 | 3,507,870 |
| 2015-07-30 | $33.98 | $35.67 | $32.95 | $33.05 | $10.83 | 5,266,610 |
| 2015-07-29 | $32.99 | $34.98 | $29.59 | $34.51 | $11.31 | 5,841,350 |
| 2015-07-28 | $31.91 | $35.98 | $31.64 | $32.00 | $10.49 | 6,255,680 |
| 2015-07-27 | $37.91 | $40.49 | $35.15 | $35.15 | $11.52 | 5,724,360 |
| 2015-07-24 | $38.89 | $41.96 | $38.83 | $39.05 | $12.80 | 6,450,850 |
| 2015-07-23 | $37.71 | $40.38 | $37.45 | $39.19 | $12.85 | 5,746,500 |
| 2015-07-22 | $38.20 | $39.49 | $35.61 | $38.47 | $12.61 | 8,695,400 |
| 2015-07-21 | $34.00 | $38.03 | $32.88 | $38.03 | $12.47 | 7,815,030 |
| 2015-07-20 | $32.70 | $34.57 | $32.21 | $34.57 | $11.33 | 9,522,320 |
| 2015-07-17 | $29.80 | $31.43 | $28.78 | $31.43 | $10.30 | 5,824,250 |
Bringspring Science Technology Company Ltd (300290) News Headlines
Recent Bringspring Science Technology Company Ltd (300290) News
Similar Companies to Bringspring Science Technology Company Ltd (300290) 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 | -- | -- | -- |