Beijing Hualu Baina Film TV Inc (300291) Exchange: SHE
Data as of July 18, 2025
$6.24 ($0.23) 3.83%
Beijing Hualu Baina Film TV Inc - Daily Information
Click for more stock information on Beijing Hualu Baina Film TV Inc.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $6.15 |
| Previous Close | $6.24 |
| High | $6.39 |
| Low | $5.92 |
| Adjusted Open | $6.15 |
| Previous Adjusted Close | $6.24 |
| Adjusted High | $6.39 |
| Adjusted Low | $5.92 |
Invest in Beijing Hualu Baina Film TV Inc (300291)
Historical Stock Data for Beijing Hualu Baina Film TV Inc (300291)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $6.15 | $6.39 | $5.92 | $6.24 | $6.24 | 91,153,600 |
| 2025-07-17 | $6.00 | $6.14 | $5.91 | $6.01 | $6.01 | 53,093,300 |
| 2025-07-16 | $5.81 | $6.17 | $5.81 | $6.02 | $6.02 | 78,494,200 |
| 2025-07-15 | $5.80 | $5.90 | $5.74 | $5.84 | $5.84 | 33,862,100 |
| 2025-07-14 | $5.98 | $6.02 | $5.80 | $5.86 | $5.86 | 44,574,800 |
| 2025-07-11 | $6.06 | $6.10 | $5.92 | $6.03 | $6.03 | 66,335,600 |
| 2025-07-10 | $5.97 | $6.17 | $5.90 | $6.02 | $6.02 | 96,905,300 |
| 2025-07-09 | $5.63 | $6.24 | $5.58 | $5.99 | $5.99 | 137,142,400 |
| 2025-07-08 | $5.51 | $5.66 | $5.46 | $5.62 | $5.62 | 41,616,550 |
| 2025-07-07 | $5.55 | $5.55 | $5.42 | $5.50 | $5.50 | 42,984,350 |
| 2025-07-04 | $5.71 | $5.81 | $5.60 | $5.60 | $5.60 | 56,912,120 |
| 2025-07-03 | $5.79 | $5.93 | $5.70 | $5.73 | $5.73 | 61,758,290 |
| 2025-07-02 | $5.66 | $5.73 | $5.57 | $5.67 | $5.67 | 48,603,060 |
| 2025-07-01 | $5.87 | $5.97 | $5.70 | $5.71 | $5.71 | 78,393,030 |
| 2025-06-30 | $5.57 | $5.79 | $5.54 | $5.71 | $5.71 | 59,750,780 |
| 2025-06-27 | $5.67 | $5.73 | $5.58 | $5.62 | $5.62 | 79,059,080 |
| 2025-06-26 | $5.65 | $5.93 | $5.52 | $5.86 | $5.86 | 111,596,840 |
| 2025-06-25 | $6.09 | $6.09 | $5.60 | $5.79 | $5.79 | 138,802,890 |
| 2025-06-24 | $6.22 | $6.42 | $6.03 | $6.13 | $6.13 | 162,863,770 |
| 2025-06-23 | $6.11 | $6.49 | $5.98 | $6.42 | $6.42 | 198,423,260 |
| 2025-06-20 | $6.13 | $6.39 | $5.68 | $5.83 | $5.83 | 184,016,570 |
| 2025-06-19 | $5.10 | $6.14 | $5.00 | $6.14 | $6.14 | 185,647,830 |
| 2025-06-18 | $5.15 | $5.19 | $5.06 | $5.12 | $5.12 | 20,774,550 |
| 2025-06-17 | $5.40 | $5.45 | $5.14 | $5.17 | $5.17 | 29,501,420 |
| 2025-06-13 | $5.19 | $5.21 | $5.02 | $5.04 | $5.04 | 35,562,280 |
| 2025-06-12 | $5.19 | $5.34 | $5.18 | $5.24 | $5.24 | 36,891,200 |
| 2025-06-11 | $5.17 | $5.26 | $5.14 | $5.21 | $5.21 | 35,391,500 |
| 2025-06-10 | $5.08 | $5.20 | $4.98 | $5.17 | $5.17 | 37,210,010 |
| 2025-06-09 | $4.95 | $5.11 | $4.94 | $5.08 | $5.08 | 24,668,060 |
| 2025-06-06 | $5.01 | $5.03 | $4.92 | $4.96 | $4.96 | 18,932,800 |
| 2025-06-05 | $4.89 | $5.09 | $4.85 | $5.01 | $5.01 | 37,051,500 |
| 2025-06-04 | $4.84 | $4.94 | $4.82 | $4.90 | $4.90 | 16,882,080 |
| 2025-06-03 | $4.75 | $4.91 | $4.75 | $4.85 | $4.85 | 17,959,100 |
| 2025-05-30 | $4.84 | $4.93 | $4.77 | $4.78 | $4.78 | 20,313,700 |
| 2025-05-29 | $4.73 | $4.86 | $4.71 | $4.85 | $4.85 | 21,249,700 |
| 2025-05-28 | $4.76 | $4.79 | $4.66 | $4.75 | $4.75 | 16,252,800 |
| 2025-05-27 | $4.75 | $4.80 | $4.69 | $4.78 | $4.78 | 17,325,900 |
| 2025-05-26 | $4.61 | $4.76 | $4.55 | $4.76 | $4.76 | 25,829,000 |
| 2025-05-23 | $4.69 | $4.73 | $4.57 | $4.57 | $4.57 | 18,566,500 |
| 2025-05-22 | $4.78 | $4.80 | $4.65 | $4.69 | $4.69 | 23,347,300 |
| 2025-05-21 | $4.85 | $4.87 | $4.77 | $4.80 | $4.80 | 14,837,350 |
| 2025-05-20 | $4.80 | $4.91 | $4.73 | $4.88 | $4.88 | 24,609,770 |
| 2025-05-19 | $4.70 | $4.80 | $4.68 | $4.78 | $4.78 | 17,481,900 |
| 2025-05-16 | $4.69 | $4.74 | $4.67 | $4.70 | $4.70 | 12,802,800 |
| 2025-05-15 | $4.77 | $4.78 | $4.68 | $4.72 | $4.72 | 13,729,600 |
| 2025-05-14 | $4.76 | $4.82 | $4.72 | $4.78 | $4.78 | 15,298,500 |
| 2025-05-13 | $4.81 | $4.86 | $4.75 | $4.76 | $4.76 | 15,906,410 |
| 2025-05-12 | $4.76 | $4.80 | $4.73 | $4.78 | $4.78 | 13,324,160 |
| 2025-05-09 | $4.83 | $4.84 | $4.72 | $4.73 | $4.73 | 16,797,700 |
| 2025-05-08 | $4.77 | $4.86 | $4.75 | $4.85 | $4.85 | 20,056,400 |
| 2025-05-07 | $4.85 | $4.89 | $4.73 | $4.79 | $4.79 | 23,860,900 |
| 2025-05-06 | $4.77 | $4.83 | $4.60 | $4.82 | $4.82 | 32,603,500 |
| 2025-04-30 | $4.61 | $4.82 | $4.56 | $4.76 | $4.76 | 33,237,080 |
| 2025-04-29 | $4.50 | $4.63 | $4.46 | $4.58 | $4.58 | 17,658,800 |
| 2025-04-28 | $4.55 | $4.61 | $4.49 | $4.52 | $4.52 | 17,672,400 |
| 2025-04-25 | $4.52 | $4.62 | $4.52 | $4.59 | $4.59 | 20,066,700 |
| 2025-04-24 | $4.60 | $4.61 | $4.45 | $4.51 | $4.51 | 21,127,500 |
| 2025-04-23 | $4.66 | $4.70 | $4.58 | $4.59 | $4.59 | 16,957,720 |
| 2025-04-22 | $4.62 | $4.67 | $4.56 | $4.65 | $4.65 | 19,577,400 |
| 2025-04-21 | $4.53 | $4.66 | $4.51 | $4.65 | $4.65 | 23,737,280 |
| 2025-04-18 | $4.56 | $4.59 | $4.47 | $4.54 | $4.54 | 19,431,300 |
| 2025-04-17 | $4.54 | $4.67 | $4.51 | $4.59 | $4.59 | 20,064,700 |
| 2025-04-16 | $4.64 | $4.77 | $4.54 | $4.61 | $4.61 | 25,175,160 |
| 2025-04-15 | $4.72 | $4.84 | $4.66 | $4.70 | $4.70 | 24,851,560 |
| 2025-04-14 | $4.72 | $4.80 | $4.65 | $4.70 | $4.70 | 28,340,580 |
| 2025-04-11 | $4.72 | $4.89 | $4.62 | $4.64 | $4.64 | 39,620,820 |
| 2025-04-10 | $4.59 | $4.91 | $4.55 | $4.72 | $4.72 | 55,815,650 |
| 2025-04-09 | $4.36 | $4.59 | $4.05 | $4.56 | $4.56 | 51,838,060 |
| 2025-04-08 | $4.27 | $4.44 | $4.20 | $4.37 | $4.37 | 51,476,680 |
| 2025-04-07 | $4.77 | $4.89 | $4.13 | $4.13 | $4.13 | 72,805,580 |
| 2025-04-03 | $5.09 | $5.28 | $5.08 | $5.16 | $5.16 | 62,268,590 |
| 2025-04-02 | $4.98 | $5.70 | $4.98 | $5.18 | $5.18 | 76,017,300 |
| 2025-04-01 | $5.09 | $5.18 | $4.96 | $4.98 | $4.98 | 62,016,310 |
| 2025-03-31 | $5.20 | $5.24 | $4.85 | $5.10 | $5.10 | 105,455,220 |
| 2025-03-28 | $4.78 | $5.75 | $4.77 | $5.36 | $5.36 | 132,617,640 |
| 2025-03-27 | $4.78 | $4.83 | $4.72 | $4.79 | $4.79 | 13,204,670 |
| 2025-03-26 | $4.74 | $4.84 | $4.73 | $4.82 | $4.82 | 15,134,070 |
| 2025-03-25 | $4.75 | $4.79 | $4.68 | $4.74 | $4.74 | 13,080,700 |
| 2025-03-24 | $4.86 | $4.89 | $4.63 | $4.77 | $4.77 | 25,401,400 |
| 2025-03-21 | $5.00 | $5.02 | $4.82 | $4.84 | $4.84 | 30,110,300 |
| 2025-03-20 | $5.05 | $5.11 | $5.00 | $5.01 | $5.01 | 17,333,900 |
| 2025-03-19 | $5.15 | $5.18 | $5.05 | $5.08 | $5.08 | 16,743,000 |
| 2025-03-18 | $5.23 | $5.25 | $5.15 | $5.18 | $5.18 | 15,469,210 |
| 2025-03-17 | $5.22 | $5.27 | $5.16 | $5.24 | $5.24 | 22,307,270 |
| 2025-03-14 | $5.08 | $5.24 | $5.01 | $5.21 | $5.21 | 29,357,840 |
| 2025-03-13 | $5.15 | $5.16 | $4.97 | $5.03 | $5.03 | 23,904,900 |
| 2025-03-12 | $5.12 | $5.26 | $5.11 | $5.17 | $5.17 | 24,645,600 |
| 2025-03-11 | $4.97 | $5.12 | $4.97 | $5.12 | $5.12 | 16,964,160 |
| 2025-03-10 | $5.10 | $5.11 | $5.01 | $5.08 | $5.08 | 15,867,840 |
| 2025-03-07 | $5.22 | $5.28 | $5.07 | $5.11 | $5.11 | 25,410,680 |
| 2025-03-06 | $5.02 | $5.27 | $5.01 | $5.24 | $5.24 | 33,700,600 |
| 2025-03-05 | $5.03 | $5.06 | $4.92 | $5.00 | $5.00 | 16,846,420 |
| 2025-03-04 | $4.95 | $5.07 | $4.94 | $5.06 | $5.06 | 14,854,700 |
| 2025-03-03 | $4.99 | $5.09 | $4.93 | $5.01 | $5.01 | 19,527,750 |
| 2025-02-28 | $5.20 | $5.24 | $4.97 | $5.00 | $5.00 | 32,389,910 |
| 2025-02-27 | $5.31 | $5.47 | $5.17 | $5.26 | $5.26 | 36,109,200 |
| 2025-02-26 | $5.31 | $5.37 | $5.27 | $5.31 | $5.31 | 25,363,580 |
| 2025-02-25 | $5.33 | $5.37 | $5.23 | $5.28 | $5.28 | 27,188,970 |
| 2025-02-24 | $5.32 | $5.43 | $5.25 | $5.40 | $5.40 | 33,718,270 |
| 2025-02-20 | $5.29 | $5.39 | $5.21 | $5.27 | $5.27 | 27,044,210 |
| 2025-02-19 | $5.22 | $5.33 | $5.17 | $5.32 | $5.32 | 30,260,100 |
| 2025-02-18 | $5.50 | $5.56 | $5.21 | $5.24 | $5.24 | 42,283,010 |
| 2025-02-17 | $5.68 | $5.75 | $5.47 | $5.54 | $5.54 | 55,029,100 |
| 2025-02-14 | $5.80 | $5.80 | $5.52 | $5.68 | $5.68 | 66,521,200 |
| 2025-02-13 | $5.57 | $6.09 | $5.46 | $5.88 | $5.88 | 98,538,750 |
| 2025-02-12 | $5.42 | $5.65 | $5.38 | $5.55 | $5.55 | 50,691,750 |
| 2025-02-11 | $5.39 | $5.50 | $5.29 | $5.44 | $5.44 | 37,270,600 |
| 2025-02-10 | $5.23 | $5.41 | $5.21 | $5.40 | $5.40 | 41,888,310 |
| 2025-02-07 | $5.13 | $5.24 | $5.11 | $5.19 | $5.19 | 37,350,400 |
| 2025-02-06 | $5.00 | $5.22 | $4.95 | $5.17 | $5.17 | 33,754,660 |
| 2025-02-05 | $4.97 | $5.12 | $4.97 | $5.01 | $5.01 | 26,755,600 |
| 2025-01-27 | $5.08 | $5.15 | $4.87 | $4.87 | $4.87 | 29,063,150 |
| 2025-01-24 | $4.90 | $5.06 | $4.83 | $5.05 | $5.05 | 26,621,600 |
| 2025-01-23 | $4.93 | $5.06 | $4.90 | $4.91 | $4.91 | 21,707,700 |
| 2025-01-22 | $4.99 | $4.99 | $4.85 | $4.87 | $4.87 | 18,916,800 |
| 2025-01-21 | $5.03 | $5.12 | $5.01 | $5.03 | $5.03 | 25,435,600 |
| 2025-01-20 | $5.01 | $5.14 | $4.92 | $5.01 | $5.01 | 29,806,370 |
| 2025-01-17 | $5.20 | $5.28 | $4.98 | $5.01 | $5.01 | 39,225,900 |
| 2025-01-16 | $5.04 | $5.25 | $4.98 | $5.09 | $5.09 | 32,064,720 |
| 2025-01-15 | $4.98 | $5.07 | $4.90 | $5.00 | $5.00 | 33,480,930 |
| 2025-01-14 | $4.65 | $4.93 | $4.63 | $4.92 | $4.92 | 28,450,400 |
| 2025-01-13 | $4.51 | $4.60 | $4.40 | $4.58 | $4.58 | 19,836,700 |
| 2025-01-09 | $4.80 | $4.95 | $4.77 | $4.86 | $4.86 | 19,304,000 |
| 2025-01-08 | $4.76 | $4.88 | $4.62 | $4.86 | $4.86 | 27,171,860 |
| 2025-01-07 | $4.66 | $4.77 | $4.65 | $4.77 | $4.77 | 18,774,660 |
| 2025-01-06 | $4.68 | $4.72 | $4.49 | $4.64 | $4.64 | 23,900,700 |
| 2025-01-03 | $4.97 | $5.03 | $4.66 | $4.70 | $4.70 | 26,947,300 |
| 2025-01-02 | $5.04 | $5.16 | $4.91 | $4.98 | $4.98 | 22,961,100 |
| 2024-12-31 | $5.26 | $5.31 | $5.02 | $5.03 | $5.03 | 25,760,400 |
| 2024-12-30 | $5.34 | $5.37 | $5.15 | $5.24 | $5.24 | 24,897,860 |
| 2024-12-27 | $5.45 | $5.56 | $5.39 | $5.40 | $5.40 | 24,006,840 |
| 2024-12-26 | $5.27 | $5.54 | $5.26 | $5.49 | $5.49 | 32,349,400 |
| 2024-12-25 | $5.46 | $5.47 | $5.15 | $5.27 | $5.27 | 31,131,510 |
| 2024-12-24 | $5.55 | $5.58 | $5.33 | $5.50 | $5.50 | 34,973,100 |
| 2024-12-23 | $6.15 | $6.16 | $5.50 | $5.51 | $5.51 | 61,881,830 |
| 2024-12-20 | $6.16 | $6.38 | $6.11 | $6.22 | $6.22 | 45,105,800 |
| 2024-12-19 | $6.00 | $6.29 | $5.91 | $6.21 | $6.21 | 50,481,790 |
| 2024-12-18 | $6.17 | $6.42 | $5.90 | $6.19 | $6.19 | 57,384,870 |
| 2024-12-17 | $6.75 | $6.82 | $6.19 | $6.28 | $6.28 | 82,348,740 |
| 2024-12-16 | $6.73 | $7.46 | $6.48 | $7.03 | $7.03 | 136,904,810 |
| 2024-12-13 | $6.43 | $6.85 | $6.40 | $6.60 | $6.60 | 93,413,580 |
| 2024-12-12 | $6.60 | $6.76 | $6.43 | $6.50 | $6.50 | 64,777,560 |
| 2024-12-11 | $6.49 | $6.74 | $6.45 | $6.60 | $6.60 | 64,515,040 |
| 2024-12-10 | $6.53 | $6.95 | $6.41 | $6.53 | $6.53 | 86,121,130 |
| 2024-12-09 | $6.49 | $6.63 | $6.22 | $6.32 | $6.32 | 43,705,200 |
| 2024-12-06 | $6.37 | $6.61 | $6.28 | $6.53 | $6.53 | 67,217,320 |
| 2024-12-05 | $6.01 | $6.41 | $5.97 | $6.40 | $6.40 | 76,021,510 |
| 2024-12-04 | $6.32 | $6.36 | $5.96 | $6.01 | $6.01 | 66,715,900 |
| 2024-12-03 | $6.29 | $6.54 | $6.12 | $6.36 | $6.36 | 82,493,810 |
| 2024-12-02 | $6.19 | $6.55 | $6.19 | $6.36 | $6.36 | 80,841,500 |
| 2024-11-29 | $6.41 | $6.51 | $6.08 | $6.22 | $6.22 | 95,959,310 |
| 2024-11-28 | $6.55 | $6.89 | $6.45 | $6.53 | $6.53 | 132,928,600 |
| 2024-11-27 | $5.95 | $6.98 | $5.89 | $6.85 | $6.85 | 172,543,040 |
| 2024-11-26 | $6.28 | $6.33 | $5.90 | $5.97 | $5.97 | 132,685,960 |
| 2024-11-25 | $5.56 | $6.64 | $5.31 | $6.36 | $6.36 | 157,432,030 |
| 2024-11-22 | $5.59 | $5.95 | $5.50 | $5.53 | $5.53 | 60,788,270 |
| 2024-11-21 | $5.58 | $5.72 | $5.53 | $5.65 | $5.65 | 39,814,390 |
| 2024-11-20 | $5.30 | $5.73 | $5.27 | $5.62 | $5.62 | 50,112,410 |
| 2024-11-19 | $5.20 | $5.30 | $5.08 | $5.30 | $5.30 | 28,733,010 |
| 2024-11-18 | $5.44 | $5.54 | $5.04 | $5.17 | $5.17 | 40,968,500 |
| 2024-11-15 | $5.41 | $5.69 | $5.41 | $5.43 | $5.43 | 40,049,030 |
| 2024-11-14 | $5.60 | $5.76 | $5.40 | $5.44 | $5.44 | 31,347,100 |
| 2024-11-13 | $5.57 | $5.75 | $5.51 | $5.65 | $5.65 | 38,123,190 |
| 2024-11-12 | $5.80 | $5.85 | $5.53 | $5.61 | $5.61 | 46,989,470 |
| 2024-11-11 | $5.62 | $5.91 | $5.62 | $5.85 | $5.85 | 65,410,790 |
| 2024-11-08 | $5.86 | $6.21 | $5.65 | $5.68 | $5.68 | 104,900,560 |
| 2024-11-07 | $5.32 | $5.55 | $5.27 | $5.51 | $5.51 | 39,899,690 |
| 2024-11-06 | $5.21 | $5.37 | $5.13 | $5.33 | $5.33 | 37,817,260 |
| 2024-11-05 | $5.04 | $5.24 | $5.03 | $5.22 | $5.22 | 27,038,300 |
| 2024-11-04 | $4.93 | $5.05 | $4.88 | $5.05 | $5.05 | 19,046,960 |
| 2024-11-01 | $5.26 | $5.28 | $4.93 | $4.94 | $4.94 | 38,116,590 |
| 2024-10-31 | $5.16 | $5.35 | $5.15 | $5.30 | $5.30 | 30,345,350 |
| 2024-10-30 | $5.19 | $5.31 | $5.11 | $5.20 | $5.20 | 25,192,490 |
| 2024-10-29 | $5.63 | $5.68 | $5.21 | $5.23 | $5.23 | 43,319,700 |
| 2024-10-28 | $5.19 | $5.52 | $5.17 | $5.50 | $5.50 | 46,665,920 |
| 2024-10-25 | $5.10 | $5.27 | $5.09 | $5.24 | $5.24 | 24,755,950 |
| 2024-10-24 | $5.11 | $5.22 | $5.04 | $5.11 | $5.11 | 26,396,030 |
| 2024-10-23 | $5.27 | $5.32 | $5.14 | $5.17 | $5.17 | 41,477,030 |
| 2024-10-22 | $5.17 | $5.68 | $5.14 | $5.31 | $5.31 | 67,118,660 |
| 2024-10-21 | $5.03 | $5.23 | $5.01 | $5.19 | $5.19 | 36,925,400 |
| 2024-10-18 | $4.86 | $5.13 | $4.80 | $5.03 | $5.03 | 33,459,220 |
| 2024-10-17 | $4.89 | $5.03 | $4.88 | $4.90 | $4.90 | 27,787,820 |
| 2024-10-16 | $4.71 | $4.96 | $4.71 | $4.90 | $4.90 | 25,810,520 |
| 2024-10-15 | $4.76 | $5.03 | $4.73 | $4.84 | $4.84 | 35,050,420 |
| 2024-10-14 | $4.69 | $4.90 | $4.57 | $4.81 | $4.81 | 31,353,740 |
| 2024-10-11 | $4.90 | $4.90 | $4.58 | $4.66 | $4.66 | 31,068,270 |
| 2024-10-10 | $4.95 | $5.18 | $4.79 | $4.90 | $4.90 | 37,309,210 |
| 2024-10-09 | $5.47 | $5.47 | $4.82 | $4.83 | $4.83 | 55,128,150 |
| 2024-10-08 | $6.10 | $6.13 | $5.21 | $5.77 | $5.77 | 84,034,290 |
| 2024-09-30 | $4.72 | $5.28 | $4.68 | $5.21 | $5.21 | 62,469,810 |
| 2024-09-27 | $4.39 | $4.64 | $4.36 | $4.57 | $4.57 | 33,634,800 |
| 2024-09-26 | $4.24 | $4.34 | $4.23 | $4.34 | $4.34 | 21,497,300 |
| 2024-09-25 | $4.19 | $4.37 | $4.18 | $4.23 | $4.23 | 26,597,400 |
| 2024-09-24 | $4.03 | $4.16 | $3.99 | $4.15 | $4.15 | 18,769,400 |
| 2024-09-23 | $3.99 | $4.04 | $3.95 | $4.02 | $4.02 | 9,979,960 |
| 2024-09-20 | $3.96 | $4.07 | $3.95 | $3.99 | $3.99 | 13,270,200 |
| 2024-09-19 | $3.85 | $3.99 | $3.82 | $3.98 | $3.98 | 17,223,200 |
| 2024-09-18 | $3.86 | $3.91 | $3.76 | $3.83 | $3.83 | 10,158,600 |
| 2024-09-13 | $3.95 | $3.98 | $3.88 | $3.89 | $3.89 | 10,633,160 |
| 2024-09-12 | $3.94 | $4.03 | $3.94 | $3.96 | $3.96 | 10,609,800 |
| 2024-09-11 | $3.99 | $4.02 | $3.93 | $3.94 | $3.94 | 10,236,700 |
| 2024-09-10 | $3.99 | $4.04 | $3.90 | $4.03 | $4.03 | 11,760,230 |
| 2024-09-09 | $3.98 | $4.03 | $3.92 | $3.98 | $3.98 | 8,201,860 |
| 2024-09-06 | $4.06 | $4.09 | $3.97 | $3.99 | $3.99 | 10,002,900 |
| 2024-09-05 | $3.93 | $4.07 | $3.93 | $4.07 | $4.07 | 16,302,120 |
| 2024-09-04 | $3.97 | $4.00 | $3.92 | $3.95 | $3.95 | 9,830,930 |
| 2024-09-03 | $3.98 | $4.04 | $3.94 | $4.00 | $4.00 | 12,660,100 |
| 2024-09-02 | $4.14 | $4.16 | $3.93 | $3.94 | $3.94 | 21,134,510 |
| 2024-08-30 | $3.88 | $4.19 | $3.87 | $4.15 | $4.15 | 31,470,590 |
| 2024-08-29 | $3.89 | $3.92 | $3.82 | $3.90 | $3.90 | 10,919,310 |
| 2024-08-28 | $3.81 | $3.93 | $3.76 | $3.90 | $3.90 | 11,466,800 |
| 2024-08-27 | $3.92 | $3.94 | $3.82 | $3.83 | $3.83 | 10,747,000 |
| 2024-08-26 | $3.93 | $3.97 | $3.85 | $3.93 | $3.93 | 9,869,000 |
| 2024-08-23 | $3.93 | $3.98 | $3.88 | $3.93 | $3.93 | 13,384,900 |
| 2024-08-22 | $4.17 | $4.23 | $3.96 | $3.98 | $3.98 | 22,020,700 |
| 2024-08-21 | $4.30 | $4.37 | $4.15 | $4.16 | $4.16 | 30,296,090 |
| 2024-08-20 | $4.29 | $4.45 | $4.26 | $4.38 | $4.38 | 34,113,050 |
| 2024-08-19 | $4.27 | $4.44 | $4.25 | $4.31 | $4.31 | 27,706,250 |
| 2024-08-16 | $4.30 | $4.33 | $4.22 | $4.27 | $4.27 | 16,937,650 |
| 2024-08-15 | $4.15 | $4.35 | $4.12 | $4.31 | $4.31 | 25,653,550 |
| 2024-08-14 | $4.05 | $4.25 | $4.03 | $4.17 | $4.17 | 21,866,900 |
| 2024-08-13 | $4.03 | $4.07 | $3.97 | $4.05 | $4.05 | 8,991,900 |
| 2024-08-12 | $4.10 | $4.11 | $4.01 | $4.03 | $4.03 | 13,298,500 |
| 2024-08-09 | $4.20 | $4.23 | $4.09 | $4.09 | $4.09 | 20,725,200 |
| 2024-08-08 | $4.12 | $4.32 | $4.09 | $4.25 | $4.25 | 30,089,000 |
| 2024-08-07 | $4.14 | $4.19 | $4.12 | $4.15 | $4.15 | 11,467,900 |
| 2024-08-06 | $4.10 | $4.20 | $4.08 | $4.16 | $4.16 | 16,293,700 |
| 2024-08-05 | $4.06 | $4.27 | $4.05 | $4.06 | $4.06 | 20,479,190 |
| 2024-08-02 | $4.13 | $4.26 | $4.10 | $4.12 | $4.12 | 18,980,900 |
| 2024-08-01 | $4.19 | $4.22 | $4.12 | $4.16 | $4.16 | 17,028,350 |
| 2024-07-31 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 20,383,800 |
| 2024-07-30 | $3.99 | $4.03 | $3.95 | $4.02 | $4.02 | 10,951,030 |
| 2024-07-29 | $3.98 | $4.05 | $3.88 | $3.99 | $3.99 | 14,544,800 |
| 2024-07-26 | $3.85 | $3.99 | $3.85 | $3.96 | $3.96 | 16,419,200 |
| 2024-07-25 | $3.79 | $4.02 | $3.73 | $3.91 | $3.91 | 21,512,160 |
| 2024-07-24 | $3.90 | $3.98 | $3.80 | $3.80 | $3.80 | 14,045,200 |
| 2024-07-23 | $4.05 | $4.07 | $3.91 | $3.91 | $3.91 | 13,121,700 |
| 2024-07-22 | $3.98 | $4.05 | $3.91 | $4.04 | $4.04 | 13,569,900 |
| 2024-07-19 | $3.92 | $4.03 | $3.91 | $3.99 | $3.99 | 14,015,600 |
| 2024-07-18 | $4.00 | $4.00 | $3.85 | $3.95 | $3.95 | 14,832,100 |
| 2024-07-17 | $4.03 | $4.11 | $3.99 | $4.01 | $4.01 | 16,780,200 |
| 2024-07-16 | $4.10 | $4.14 | $3.98 | $4.06 | $4.06 | 23,254,930 |
| 2024-07-15 | $4.08 | $4.40 | $4.04 | $4.20 | $4.20 | 31,238,130 |
| 2024-07-12 | $4.14 | $4.20 | $4.06 | $4.07 | $4.07 | 13,008,100 |
| 2024-07-11 | $4.08 | $4.15 | $4.05 | $4.14 | $4.14 | 15,406,000 |
| 2024-07-10 | $4.04 | $4.10 | $3.98 | $4.00 | $4.00 | 11,900,200 |
| 2024-07-09 | $4.10 | $4.12 | $3.93 | $4.08 | $4.08 | 14,283,650 |
| 2024-07-08 | $4.18 | $4.19 | $4.03 | $4.04 | $4.04 | 9,917,600 |
| 2024-07-05 | $4.13 | $4.22 | $4.09 | $4.20 | $4.20 | 12,829,600 |
| 2024-07-04 | $4.28 | $4.30 | $4.11 | $4.12 | $4.12 | 11,363,000 |
| 2024-07-03 | $4.29 | $4.35 | $4.25 | $4.27 | $4.27 | 9,448,720 |
| 2024-07-02 | $4.20 | $4.38 | $4.19 | $4.32 | $4.32 | 16,283,900 |
| 2024-07-01 | $4.26 | $4.26 | $4.10 | $4.21 | $4.21 | 15,130,900 |
| 2024-06-28 | $4.28 | $4.34 | $4.22 | $4.26 | $4.26 | 15,232,700 |
| 2024-06-27 | $4.26 | $4.43 | $4.21 | $4.27 | $4.27 | 20,786,840 |
| 2024-06-26 | $4.03 | $4.29 | $3.99 | $4.28 | $4.28 | 20,360,380 |
| 2024-06-25 | $4.08 | $4.08 | $3.97 | $4.01 | $4.01 | 13,130,800 |
| 2024-06-24 | $4.33 | $4.34 | $4.00 | $4.01 | $4.01 | 19,550,900 |
| 2024-06-21 | $4.20 | $4.29 | $4.13 | $4.21 | $4.21 | 10,756,100 |
| 2024-06-20 | $4.40 | $4.40 | $4.20 | $4.20 | $4.20 | 12,982,200 |
| 2024-06-19 | $4.49 | $4.50 | $4.36 | $4.38 | $4.38 | 10,045,900 |
| 2024-06-18 | $4.41 | $4.52 | $4.37 | $4.49 | $4.49 | 12,640,500 |
| 2024-06-17 | $4.51 | $4.51 | $4.37 | $4.39 | $4.39 | 13,344,300 |
| 2024-06-14 | $4.53 | $4.58 | $4.48 | $4.51 | $4.51 | 9,411,440 |
| 2024-06-13 | $4.53 | $4.60 | $4.50 | $4.54 | $4.54 | 13,298,300 |
| 2024-06-12 | $4.33 | $4.60 | $4.32 | $4.56 | $4.56 | 20,075,600 |
| 2024-06-11 | $4.30 | $4.36 | $4.15 | $4.36 | $4.36 | 13,897,150 |
| 2024-06-07 | $4.19 | $4.28 | $4.14 | $4.27 | $4.27 | 14,662,550 |
| 2024-06-06 | $4.38 | $4.43 | $4.04 | $4.11 | $4.11 | 23,966,800 |
| 2024-06-05 | $4.48 | $4.49 | $4.31 | $4.34 | $4.34 | 16,690,600 |
| 2024-06-04 | $4.63 | $4.64 | $4.40 | $4.51 | $4.51 | 14,280,400 |
| 2024-06-03 | $4.74 | $4.79 | $4.62 | $4.66 | $4.66 | 16,404,100 |
| 2024-05-31 | $4.58 | $4.76 | $4.57 | $4.74 | $4.74 | 15,505,800 |
| 2024-05-30 | $4.54 | $4.62 | $4.47 | $4.58 | $4.58 | 11,960,300 |
| 2024-05-29 | $4.54 | $4.62 | $4.53 | $4.57 | $4.57 | 9,287,550 |
| 2024-05-28 | $4.63 | $4.65 | $4.53 | $4.54 | $4.54 | 9,870,700 |
| 2024-05-27 | $4.63 | $4.66 | $4.50 | $4.64 | $4.64 | 14,814,250 |
| 2024-05-24 | $4.70 | $4.75 | $4.61 | $4.62 | $4.62 | 12,876,200 |
| 2024-05-23 | $4.89 | $4.90 | $4.67 | $4.70 | $4.70 | 20,768,100 |
| 2024-05-22 | $4.76 | $4.92 | $4.73 | $4.91 | $4.91 | 19,731,040 |
| 2024-05-21 | $4.81 | $4.90 | $4.75 | $4.80 | $4.80 | 16,573,900 |
| 2024-05-20 | $4.91 | $4.94 | $4.83 | $4.85 | $4.85 | 16,577,440 |
| 2024-05-17 | $4.97 | $4.98 | $4.83 | $4.92 | $4.92 | 20,831,690 |
| 2024-05-16 | $4.83 | $5.02 | $4.80 | $5.00 | $5.00 | 23,246,400 |
| 2024-05-15 | $4.89 | $5.03 | $4.82 | $4.84 | $4.84 | 21,179,600 |
| 2024-05-14 | $4.89 | $4.95 | $4.77 | $4.86 | $4.86 | 20,865,200 |
| 2024-05-13 | $4.99 | $4.99 | $4.73 | $4.76 | $4.76 | 24,819,800 |
| 2024-05-10 | $5.14 | $5.23 | $5.01 | $5.04 | $5.04 | 18,470,600 |
| 2024-05-09 | $5.15 | $5.20 | $5.11 | $5.13 | $5.13 | 20,089,800 |
| 2024-05-08 | $5.27 | $5.28 | $5.10 | $5.12 | $5.12 | 21,169,720 |
| 2024-05-07 | $5.27 | $5.49 | $5.25 | $5.29 | $5.29 | 31,567,690 |
| 2024-05-06 | $5.27 | $5.38 | $5.20 | $5.34 | $5.34 | 44,357,700 |
| 2024-04-30 | $5.48 | $5.60 | $5.38 | $5.53 | $5.53 | 32,537,200 |
| 2024-04-29 | $5.12 | $5.76 | $5.09 | $5.49 | $5.49 | 60,895,300 |
| 2024-04-26 | $4.80 | $5.08 | $4.75 | $4.99 | $4.99 | 24,732,770 |
| 2024-04-25 | $4.72 | $4.84 | $4.62 | $4.76 | $4.76 | 17,966,800 |
| 2024-04-24 | $4.66 | $4.82 | $4.61 | $4.78 | $4.78 | 16,914,120 |
| 2024-04-23 | $4.58 | $4.75 | $4.57 | $4.68 | $4.68 | 18,342,100 |
| 2024-04-22 | $4.65 | $4.67 | $4.39 | $4.55 | $4.55 | 15,335,700 |
| 2024-04-19 | $4.57 | $4.67 | $4.54 | $4.56 | $4.56 | 13,367,600 |
| 2024-04-18 | $4.68 | $4.72 | $4.53 | $4.62 | $4.62 | 19,782,150 |
| 2024-04-17 | $4.40 | $4.72 | $4.38 | $4.69 | $4.69 | 26,101,550 |
| 2024-04-16 | $4.71 | $4.71 | $4.30 | $4.30 | $4.30 | 27,566,500 |
| 2024-04-15 | $5.01 | $5.03 | $4.60 | $4.71 | $4.71 | 31,030,600 |
| 2024-04-12 | $5.15 | $5.17 | $5.00 | $5.01 | $5.01 | 16,034,900 |
| 2024-04-11 | $5.03 | $5.24 | $4.98 | $5.16 | $5.16 | 23,485,500 |
| 2024-04-10 | $5.20 | $5.22 | $4.97 | $5.04 | $5.04 | 23,606,000 |
| 2024-04-09 | $5.18 | $5.24 | $5.12 | $5.23 | $5.23 | 15,458,200 |
| 2024-04-08 | $5.24 | $5.31 | $5.10 | $5.11 | $5.11 | 19,740,640 |
| 2024-04-03 | $5.43 | $5.46 | $5.16 | $5.28 | $5.28 | 25,901,800 |
| 2024-04-02 | $5.67 | $5.67 | $5.38 | $5.43 | $5.43 | 33,571,800 |
| 2024-04-01 | $5.52 | $5.70 | $5.50 | $5.70 | $5.70 | 27,884,850 |
| 2024-03-29 | $5.57 | $5.63 | $5.41 | $5.52 | $5.52 | 32,228,100 |
| 2024-03-28 | $5.39 | $5.69 | $5.21 | $5.64 | $5.64 | 55,750,730 |
| 2024-03-27 | $5.73 | $6.00 | $5.36 | $5.39 | $5.39 | 45,260,900 |
| 2024-03-26 | $6.00 | $6.19 | $5.65 | $5.76 | $5.76 | 53,467,500 |
| 2024-03-25 | $6.49 | $6.53 | $6.02 | $6.05 | $6.05 | 79,012,350 |
| 2024-03-22 | $6.25 | $6.88 | $6.16 | $6.66 | $6.66 | 118,315,250 |
| 2024-03-21 | $6.25 | $6.49 | $6.11 | $6.26 | $6.26 | 86,423,710 |
| 2024-03-20 | $5.84 | $6.23 | $5.80 | $6.16 | $6.16 | 83,337,810 |
| 2024-03-19 | $5.83 | $6.01 | $5.78 | $5.83 | $5.83 | 48,371,250 |
| 2024-03-18 | $5.71 | $5.83 | $5.60 | $5.83 | $5.83 | 37,061,900 |
| 2024-03-15 | $5.62 | $5.68 | $5.52 | $5.68 | $5.68 | 25,111,400 |
| 2024-03-14 | $5.88 | $5.88 | $5.56 | $5.67 | $5.67 | 46,749,760 |
| 2024-03-13 | $5.79 | $6.12 | $5.72 | $5.91 | $5.91 | 64,110,900 |
| 2024-03-12 | $5.75 | $5.89 | $5.66 | $5.74 | $5.74 | 39,442,100 |
| 2024-03-11 | $5.50 | $5.65 | $5.43 | $5.65 | $5.65 | 30,425,000 |
| 2024-03-08 | $5.48 | $5.61 | $5.38 | $5.55 | $5.55 | 33,644,400 |
| 2024-03-07 | $5.76 | $5.88 | $5.41 | $5.47 | $5.47 | 51,716,100 |
| 2024-03-06 | $5.79 | $6.01 | $5.70 | $5.80 | $5.80 | 44,063,800 |
| 2024-03-05 | $6.03 | $6.22 | $5.91 | $5.94 | $5.94 | 78,942,660 |
| 2024-03-04 | $6.13 | $6.35 | $5.68 | $6.33 | $6.33 | 108,523,420 |
| 2024-03-01 | $5.56 | $6.14 | $5.47 | $5.97 | $5.97 | 95,438,620 |
| 2024-02-29 | $5.29 | $5.63 | $5.29 | $5.62 | $5.62 | 59,154,520 |
| 2024-02-28 | $5.88 | $6.17 | $5.33 | $5.39 | $5.39 | 91,230,090 |
| 2024-02-27 | $5.69 | $5.92 | $5.58 | $5.90 | $5.90 | 81,339,200 |
| 2024-02-26 | $5.75 | $5.95 | $5.55 | $5.77 | $5.77 | 86,528,920 |
| 2024-02-23 | $5.08 | $5.90 | $5.00 | $5.90 | $5.90 | 109,191,150 |
| 2024-02-22 | $4.76 | $4.93 | $4.75 | $4.92 | $4.92 | 31,560,460 |
| 2024-02-21 | $4.71 | $4.94 | $4.60 | $4.78 | $4.78 | 50,077,110 |
| 2024-02-20 | $4.58 | $4.98 | $4.48 | $4.78 | $4.78 | 59,008,710 |
| 2024-02-19 | $4.34 | $4.84 | $4.33 | $4.67 | $4.67 | 59,410,350 |
| 2024-02-08 | $3.82 | $4.25 | $3.56 | $4.20 | $4.20 | 55,530,030 |
| 2024-02-07 | $4.07 | $4.08 | $3.71 | $3.81 | $3.81 | 41,257,950 |
| 2024-02-06 | $3.84 | $4.14 | $3.56 | $4.01 | $4.01 | 39,266,100 |
| 2024-02-05 | $4.57 | $4.58 | $3.94 | $3.95 | $3.95 | 40,372,800 |
| 2024-02-02 | $4.88 | $5.05 | $4.45 | $4.64 | $4.64 | 28,271,690 |
| 2024-02-01 | $4.91 | $5.00 | $4.77 | $4.87 | $4.87 | 24,842,800 |
| 2024-01-31 | $5.24 | $5.39 | $5.00 | $5.00 | $5.00 | 25,135,900 |
| 2024-01-30 | $5.49 | $5.49 | $5.27 | $5.30 | $5.30 | 15,367,500 |
| 2024-01-29 | $5.78 | $5.80 | $5.48 | $5.50 | $5.50 | 19,228,280 |
| 2024-01-26 | $5.77 | $5.95 | $5.72 | $5.82 | $5.82 | 20,958,700 |
| 2024-01-25 | $5.63 | $5.83 | $5.50 | $5.82 | $5.82 | 23,869,530 |
| 2024-01-24 | $5.59 | $5.65 | $5.40 | $5.61 | $5.61 | 17,281,400 |
| 2024-01-23 | $5.47 | $5.59 | $5.40 | $5.55 | $5.55 | 19,078,400 |
| 2024-01-22 | $5.81 | $5.90 | $5.39 | $5.47 | $5.47 | 25,278,600 |
| 2024-01-19 | $5.85 | $6.03 | $5.82 | $5.85 | $5.85 | 22,209,900 |
| 2024-01-18 | $5.85 | $5.89 | $5.66 | $5.86 | $5.86 | 18,713,350 |
| 2024-01-17 | $6.01 | $6.06 | $5.84 | $5.85 | $5.85 | 15,529,600 |
| 2024-01-16 | $6.06 | $6.14 | $5.95 | $6.06 | $6.06 | 15,791,750 |
| 2024-01-15 | $6.12 | $6.24 | $6.09 | $6.11 | $6.11 | 12,683,200 |
| 2024-01-12 | $6.28 | $6.29 | $6.15 | $6.16 | $6.16 | 15,093,400 |
| 2024-01-11 | $6.06 | $6.29 | $6.02 | $6.27 | $6.27 | 23,318,100 |
| 2024-01-10 | $6.09 | $6.14 | $5.93 | $6.03 | $6.03 | 17,998,600 |
| 2024-01-09 | $6.13 | $6.25 | $6.04 | $6.12 | $6.12 | 17,290,000 |
| 2024-01-08 | $6.18 | $6.26 | $6.11 | $6.13 | $6.13 | 16,792,000 |
| 2024-01-05 | $6.32 | $6.37 | $6.18 | $6.23 | $6.23 | 22,201,100 |
| 2024-01-04 | $6.41 | $6.44 | $6.26 | $6.29 | $6.29 | 28,305,800 |
| 2024-01-03 | $6.44 | $6.54 | $6.33 | $6.46 | $6.46 | 32,820,600 |
| 2024-01-02 | $6.54 | $6.80 | $6.39 | $6.39 | $6.39 | 51,902,760 |
| 2024-01-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-12-29 | $6.21 | $6.50 | $6.19 | $6.44 | $6.44 | 46,145,800 |
| 2023-12-28 | $6.21 | $6.31 | $6.10 | $6.22 | $6.22 | 28,958,600 |
| 2023-12-27 | $6.21 | $6.28 | $6.11 | $6.20 | $6.20 | 19,564,400 |
| 2023-12-26 | $6.32 | $6.35 | $6.15 | $6.17 | $6.17 | 19,533,510 |
| 2023-12-25 | $6.35 | $6.45 | $6.15 | $6.29 | $6.29 | 30,464,260 |
| 2023-12-22 | $6.87 | $6.91 | $6.33 | $6.40 | $6.40 | 55,058,520 |
| 2023-12-21 | $6.88 | $7.03 | $6.77 | $6.87 | $6.87 | 34,127,200 |
| 2023-12-20 | $7.18 | $7.26 | $6.94 | $6.97 | $6.97 | 41,096,960 |
| 2023-12-19 | $7.20 | $7.37 | $7.15 | $7.22 | $7.22 | 36,591,300 |
| 2023-12-18 | $7.55 | $7.63 | $7.20 | $7.25 | $7.25 | 44,743,550 |
| 2023-12-15 | $7.52 | $7.74 | $7.33 | $7.57 | $7.57 | 53,002,600 |
| 2023-12-14 | $7.68 | $7.85 | $7.49 | $7.53 | $7.53 | 51,923,700 |
| 2023-12-13 | $7.93 | $8.04 | $7.66 | $7.70 | $7.70 | 55,689,330 |
| 2023-12-12 | $7.98 | $8.16 | $7.84 | $7.91 | $7.91 | 61,352,550 |
| 2023-12-11 | $7.85 | $8.03 | $7.63 | $7.96 | $7.96 | 80,610,800 |
| 2023-12-08 | $8.14 | $8.38 | $7.90 | $8.01 | $8.01 | 104,927,230 |
| 2023-12-07 | $8.37 | $8.86 | $8.28 | $8.57 | $8.57 | 122,195,960 |
| 2023-12-06 | $8.07 | $8.66 | $7.90 | $8.39 | $8.39 | 116,985,600 |
| 2023-12-05 | $8.28 | $8.47 | $8.08 | $8.14 | $8.14 | 85,733,090 |
| 2023-12-04 | $8.32 | $8.86 | $8.32 | $8.43 | $8.43 | 132,593,620 |
| 2023-12-01 | $7.80 | $8.68 | $7.73 | $8.51 | $8.51 | 130,900,910 |
| 2023-11-30 | $7.67 | $8.30 | $7.67 | $7.94 | $7.94 | 98,976,290 |
| 2023-11-29 | $7.99 | $8.10 | $7.70 | $7.73 | $7.73 | 64,087,060 |
| 2023-11-28 | $8.00 | $8.21 | $7.82 | $8.09 | $8.09 | 77,629,090 |
| 2023-11-27 | $8.44 | $8.46 | $7.93 | $8.22 | $8.22 | 144,037,750 |
| 2023-11-24 | $7.69 | $8.92 | $7.60 | $8.92 | $8.92 | 190,482,280 |
| 2023-11-23 | $8.02 | $8.09 | $7.34 | $7.43 | $7.43 | 109,202,790 |
| 2023-11-22 | $7.76 | $8.74 | $7.59 | $8.36 | $8.36 | 157,469,120 |
| 2023-11-21 | $7.70 | $8.36 | $7.65 | $8.01 | $8.01 | 134,768,800 |
| 2023-11-20 | $7.42 | $7.79 | $7.41 | $7.70 | $7.70 | 68,191,600 |
| 2023-11-17 | $7.75 | $7.93 | $7.51 | $7.56 | $7.56 | 71,186,300 |
| 2023-11-16 | $7.52 | $7.88 | $7.49 | $7.85 | $7.85 | 82,056,800 |
| 2023-11-15 | $7.65 | $7.94 | $7.43 | $7.69 | $7.69 | 91,867,000 |
| 2023-11-14 | $7.48 | $7.94 | $7.48 | $7.67 | $7.67 | 82,110,010 |
| 2023-11-13 | $8.01 | $8.48 | $7.77 | $7.77 | $7.77 | 109,415,690 |
| 2023-11-10 | $7.60 | $7.97 | $7.35 | $7.81 | $7.81 | 90,149,400 |
| 2023-11-09 | $8.37 | $8.47 | $7.67 | $7.68 | $7.68 | 142,348,720 |
| 2023-11-08 | $7.88 | $9.56 | $7.86 | $8.70 | $8.70 | 199,729,940 |
| 2023-11-07 | $8.42 | $8.78 | $8.18 | $8.39 | $8.39 | 176,367,700 |
| 2023-11-06 | $8.17 | $8.88 | $7.84 | $8.59 | $8.59 | 183,788,940 |
| 2023-11-03 | $8.20 | $8.60 | $7.60 | $7.99 | $7.99 | 189,790,580 |
| 2023-11-02 | $7.01 | $8.21 | $7.00 | $8.21 | $8.21 | 85,597,310 |
| 2023-11-01 | $6.20 | $7.26 | $6.20 | $6.84 | $6.84 | 139,474,500 |
| 2023-10-31 | $6.47 | $6.77 | $6.05 | $6.05 | $6.05 | 80,590,830 |
| 2023-10-30 | $5.35 | $6.47 | $5.34 | $6.47 | $6.47 | 63,266,180 |
| 2023-10-27 | $5.31 | $5.57 | $5.27 | $5.39 | $5.39 | 15,153,300 |
| 2023-10-26 | $5.31 | $5.40 | $5.26 | $5.35 | $5.35 | 7,848,200 |
| 2023-10-25 | $5.33 | $5.40 | $5.30 | $5.36 | $5.36 | 8,041,000 |
| 2023-10-24 | $5.16 | $5.31 | $5.14 | $5.29 | $5.29 | 10,502,700 |
| 2023-10-23 | $5.24 | $5.30 | $5.09 | $5.10 | $5.10 | 9,444,200 |
| 2023-10-20 | $5.29 | $5.35 | $5.22 | $5.23 | $5.23 | 8,112,000 |
| 2023-10-19 | $5.27 | $5.45 | $5.22 | $5.30 | $5.30 | 10,406,800 |
| 2023-10-18 | $5.36 | $5.37 | $5.25 | $5.25 | $5.25 | 8,592,650 |
| 2023-10-17 | $5.38 | $5.42 | $5.33 | $5.38 | $5.38 | 7,016,600 |
| 2023-10-16 | $5.47 | $5.48 | $5.35 | $5.38 | $5.38 | 7,278,000 |
| 2023-10-13 | $5.51 | $5.55 | $5.43 | $5.46 | $5.46 | 8,583,500 |
| 2023-10-12 | $5.62 | $5.64 | $5.47 | $5.50 | $5.50 | 12,489,800 |
| 2023-10-11 | $5.57 | $5.75 | $5.53 | $5.59 | $5.59 | 13,532,200 |
| 2023-10-10 | $5.62 | $5.67 | $5.54 | $5.54 | $5.54 | 7,551,200 |
| 2023-10-09 | $5.69 | $5.69 | $5.54 | $5.57 | $5.57 | 10,692,500 |
| 2023-09-28 | $5.66 | $5.73 | $5.63 | $5.71 | $5.71 | 8,655,430 |
| 2023-09-27 | $5.67 | $5.73 | $5.62 | $5.63 | $5.63 | 10,660,270 |
| 2023-09-26 | $5.63 | $5.74 | $5.61 | $5.69 | $5.69 | 10,423,960 |
| 2023-09-25 | $5.71 | $5.75 | $5.61 | $5.64 | $5.64 | 10,448,100 |
| 2023-09-22 | $5.53 | $5.81 | $5.50 | $5.75 | $5.75 | 17,078,300 |
| 2023-09-21 | $5.52 | $5.60 | $5.50 | $5.55 | $5.55 | 9,207,900 |
| 2023-09-20 | $5.52 | $5.60 | $5.51 | $5.54 | $5.54 | 7,516,100 |
| 2023-09-19 | $5.70 | $5.76 | $5.55 | $5.55 | $5.55 | 13,186,800 |
| 2023-09-18 | $5.77 | $5.79 | $5.63 | $5.74 | $5.74 | 13,008,400 |
| 2023-09-15 | $5.68 | $5.80 | $5.63 | $5.78 | $5.78 | 14,692,800 |
| 2023-09-14 | $5.70 | $5.75 | $5.57 | $5.68 | $5.68 | 18,246,800 |
| 2023-09-13 | $5.77 | $5.78 | $5.67 | $5.75 | $5.75 | 11,937,000 |
| 2023-09-12 | $5.90 | $5.92 | $5.76 | $5.78 | $5.78 | 15,965,970 |
| 2023-09-11 | $5.87 | $6.01 | $5.64 | $5.95 | $5.95 | 31,151,370 |
| 2023-09-08 | $6.08 | $6.15 | $5.81 | $5.84 | $5.84 | 29,704,920 |
| 2023-09-07 | $6.22 | $6.32 | $6.09 | $6.10 | $6.10 | 14,028,010 |
| 2023-09-06 | $6.23 | $6.28 | $6.12 | $6.24 | $6.24 | 13,103,700 |
| 2023-09-05 | $6.41 | $6.47 | $6.18 | $6.25 | $6.25 | 18,710,640 |
| 2023-09-04 | $6.70 | $6.71 | $6.36 | $6.44 | $6.44 | 24,604,910 |
| 2023-09-01 | $6.78 | $6.85 | $6.59 | $6.68 | $6.68 | 15,342,700 |
| 2023-08-31 | $6.87 | $6.90 | $6.71 | $6.73 | $6.73 | 17,005,600 |
| 2023-08-30 | $7.05 | $7.05 | $6.81 | $6.90 | $6.90 | 34,891,750 |
| 2023-08-29 | $6.81 | $7.40 | $6.67 | $7.26 | $7.26 | 40,821,330 |
| 2023-08-28 | $6.88 | $7.02 | $6.63 | $6.87 | $6.87 | 38,028,960 |
| 2023-08-25 | $6.79 | $6.85 | $6.49 | $6.55 | $6.55 | 25,245,200 |
| 2023-08-24 | $6.18 | $7.15 | $6.17 | $6.78 | $6.78 | 51,951,040 |
| 2023-08-23 | $6.21 | $6.28 | $6.12 | $6.14 | $6.14 | 6,286,400 |
| 2023-08-22 | $6.15 | $6.30 | $6.12 | $6.28 | $6.28 | 10,307,200 |
| 2023-08-21 | $6.05 | $6.29 | $6.05 | $6.12 | $6.12 | 9,250,400 |
| 2023-08-18 | $6.25 | $6.35 | $6.09 | $6.09 | $6.09 | 8,826,760 |
| 2023-08-17 | $6.18 | $6.30 | $6.13 | $6.29 | $6.29 | 7,311,660 |
| 2023-08-16 | $6.35 | $6.37 | $6.18 | $6.20 | $6.20 | 8,960,300 |
| 2023-08-15 | $6.46 | $6.46 | $6.32 | $6.37 | $6.37 | 8,968,860 |
| 2023-08-14 | $6.29 | $6.50 | $6.21 | $6.43 | $6.43 | 11,345,900 |
| 2023-08-11 | $6.48 | $6.56 | $6.32 | $6.34 | $6.34 | 12,568,100 |
| 2023-08-10 | $6.51 | $6.60 | $6.48 | $6.50 | $6.50 | 10,040,800 |
| 2023-08-09 | $6.66 | $6.88 | $6.49 | $6.55 | $6.55 | 23,607,000 |
| 2023-08-08 | $6.71 | $6.95 | $6.70 | $6.77 | $6.77 | 24,287,900 |
| 2023-08-07 | $6.68 | $6.83 | $6.65 | $6.77 | $6.77 | 20,885,000 |
| 2023-08-04 | $6.53 | $6.72 | $6.50 | $6.65 | $6.65 | 13,532,290 |
| 2023-08-03 | $6.65 | $6.71 | $6.52 | $6.59 | $6.59 | 12,562,600 |
| 2023-08-02 | $6.63 | $6.68 | $6.57 | $6.67 | $6.67 | 8,455,990 |
| 2023-08-01 | $6.72 | $6.75 | $6.58 | $6.66 | $6.66 | 11,281,100 |
| 2023-07-31 | $6.42 | $6.77 | $6.36 | $6.74 | $6.74 | 23,885,790 |
| 2023-07-28 | $6.55 | $6.55 | $6.35 | $6.41 | $6.41 | 15,227,100 |
| 2023-07-27 | $6.81 | $6.85 | $6.47 | $6.52 | $6.52 | 26,322,180 |
| 2023-07-26 | $7.05 | $7.05 | $6.73 | $6.83 | $6.83 | 18,401,360 |
| 2023-07-25 | $6.99 | $7.09 | $6.88 | $7.04 | $7.04 | 19,762,560 |
| 2023-07-24 | $6.70 | $6.93 | $6.63 | $6.88 | $6.88 | 17,918,260 |
| 2023-07-21 | $6.77 | $6.85 | $6.62 | $6.69 | $6.69 | 14,003,160 |
| 2023-07-20 | $6.80 | $6.97 | $6.76 | $6.80 | $6.80 | 14,272,850 |
| 2023-07-19 | $6.88 | $6.91 | $6.76 | $6.83 | $6.83 | 11,617,090 |
| 2023-07-18 | $7.10 | $7.13 | $6.80 | $6.84 | $6.84 | 18,672,300 |
| 2023-07-17 | $6.90 | $7.39 | $6.84 | $7.10 | $7.10 | 31,193,360 |
| 2023-07-14 | $6.83 | $7.08 | $6.80 | $6.96 | $6.96 | 22,252,940 |
| 2023-07-13 | $6.58 | $6.95 | $6.55 | $6.86 | $6.86 | 22,921,900 |
| 2023-07-12 | $6.78 | $6.83 | $6.53 | $6.55 | $6.55 | 16,936,300 |
| 2023-07-11 | $7.06 | $7.06 | $6.76 | $6.79 | $6.79 | 21,592,030 |
| 2023-07-10 | $6.80 | $7.12 | $6.78 | $6.98 | $6.98 | 26,660,500 |
| 2023-07-07 | $6.83 | $6.89 | $6.65 | $6.78 | $6.78 | 19,611,200 |
| 2023-07-06 | $7.15 | $7.25 | $6.88 | $6.89 | $6.89 | 27,500,700 |
| 2023-07-05 | $7.08 | $7.19 | $6.94 | $7.08 | $7.08 | 18,145,300 |
| 2023-07-04 | $6.95 | $7.18 | $6.86 | $7.12 | $7.12 | 23,351,600 |
| 2023-07-03 | $7.08 | $7.17 | $6.76 | $6.95 | $6.95 | 26,582,200 |
| 2023-06-30 | $7.20 | $7.29 | $6.95 | $7.04 | $7.04 | 25,843,300 |
| 2023-06-29 | $6.97 | $7.36 | $6.97 | $7.25 | $7.25 | 30,816,180 |
| 2023-06-28 | $7.05 | $7.10 | $6.69 | $6.98 | $6.98 | 28,459,150 |
| 2023-06-27 | $7.19 | $7.33 | $6.97 | $7.12 | $7.12 | 31,320,150 |
| 2023-06-26 | $7.88 | $7.92 | $7.09 | $7.15 | $7.15 | 55,906,340 |
| 2023-06-21 | $8.56 | $8.67 | $7.78 | $7.81 | $7.81 | 65,805,060 |
| 2023-06-20 | $7.86 | $8.68 | $7.62 | $8.53 | $8.53 | 67,503,830 |
| 2023-06-19 | $7.70 | $7.90 | $7.69 | $7.80 | $7.80 | 27,956,700 |
| 2023-06-16 | $7.90 | $8.01 | $7.75 | $7.81 | $7.81 | 41,382,150 |
| 2023-06-15 | $8.07 | $8.24 | $7.90 | $8.05 | $8.05 | 32,480,900 |
| 2023-06-14 | $8.03 | $8.42 | $8.00 | $8.06 | $8.06 | 35,416,500 |
| 2023-06-13 | $8.20 | $8.49 | $8.10 | $8.16 | $8.16 | 38,096,900 |
| 2023-06-12 | $7.89 | $8.55 | $7.87 | $8.24 | $8.24 | 57,521,930 |
| 2023-06-09 | $7.82 | $8.02 | $7.69 | $7.86 | $7.86 | 43,211,680 |
| 2023-06-08 | $8.06 | $8.16 | $7.67 | $7.83 | $7.83 | 49,883,470 |
| 2023-06-07 | $7.78 | $8.33 | $7.59 | $8.06 | $8.06 | 68,082,890 |
| 2023-06-06 | $8.04 | $8.14 | $7.66 | $7.78 | $7.78 | 69,957,410 |
| 2023-06-05 | $7.01 | $8.33 | $7.01 | $7.97 | $7.97 | 100,487,210 |
| 2023-06-02 | $7.47 | $7.47 | $7.00 | $7.20 | $7.20 | 97,047,260 |
| 2023-06-01 | $6.38 | $6.99 | $6.27 | $6.77 | $6.77 | 69,220,730 |
| 2023-05-31 | $6.16 | $6.52 | $6.12 | $6.40 | $6.40 | 44,841,100 |
| 2023-05-30 | $6.02 | $6.22 | $5.88 | $6.22 | $6.22 | 31,003,870 |
| 2023-05-29 | $6.08 | $6.16 | $6.03 | $6.09 | $6.09 | 18,895,700 |
| 2023-05-26 | $5.97 | $6.12 | $5.86 | $6.06 | $6.06 | 20,949,200 |
| 2023-05-25 | $6.04 | $6.14 | $5.88 | $6.00 | $6.00 | 21,911,860 |
| 2023-05-24 | $6.12 | $6.24 | $6.05 | $6.07 | $6.07 | 21,248,480 |
| 2023-05-23 | $6.30 | $6.35 | $6.11 | $6.11 | $6.11 | 18,830,100 |
| 2023-05-22 | $6.32 | $6.36 | $6.19 | $6.27 | $6.27 | 19,644,820 |
| 2023-05-19 | $6.36 | $6.47 | $6.22 | $6.27 | $6.27 | 24,053,620 |
| 2023-05-18 | $6.28 | $6.40 | $6.16 | $6.35 | $6.35 | 33,021,120 |
| 2023-05-17 | $6.50 | $6.56 | $6.23 | $6.28 | $6.28 | 29,994,030 |
| 2023-05-16 | $6.80 | $6.85 | $6.44 | $6.46 | $6.46 | 41,154,580 |
| 2023-05-15 | $7.03 | $7.18 | $6.62 | $6.86 | $6.86 | 56,655,860 |
| 2023-05-12 | $7.92 | $7.93 | $7.19 | $7.35 | $7.35 | 72,305,920 |
| 2023-05-11 | $7.39 | $8.37 | $7.38 | $8.14 | $8.14 | 100,962,900 |
| 2023-05-10 | $6.97 | $7.77 | $6.97 | $7.56 | $7.56 | 76,223,060 |
| 2023-05-09 | $7.13 | $7.60 | $7.05 | $7.08 | $7.08 | 42,394,100 |
| 2023-05-08 | $7.35 | $7.56 | $6.99 | $7.22 | $7.22 | 63,251,800 |
| 2023-05-05 | $7.40 | $7.85 | $7.02 | $7.42 | $7.42 | 67,218,850 |
| 2023-05-04 | $7.42 | $7.55 | $6.88 | $7.33 | $7.33 | 54,507,600 |
| 2023-05-03 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-05-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-28 | $6.98 | $7.49 | $6.98 | $7.42 | $7.42 | 45,683,250 |
| 2023-04-27 | $7.44 | $7.56 | $6.94 | $7.15 | $7.15 | 40,463,390 |
| 2023-04-26 | $7.70 | $7.83 | $7.13 | $7.45 | $7.45 | 53,990,980 |
| 2023-04-25 | $7.97 | $8.19 | $7.60 | $7.80 | $7.80 | 52,675,040 |
| 2023-04-24 | $7.91 | $8.37 | $7.70 | $8.04 | $8.04 | 60,564,300 |
| 2023-04-21 | $8.67 | $8.74 | $7.85 | $7.95 | $7.95 | 62,508,240 |
| 2023-04-20 | $8.52 | $9.10 | $8.39 | $8.79 | $8.79 | 57,351,180 |
| 2023-04-19 | $8.22 | $9.28 | $8.22 | $8.82 | $8.82 | 77,629,690 |
| 2023-04-18 | $8.31 | $8.49 | $7.93 | $8.19 | $8.19 | 56,887,910 |
| 2023-04-17 | $8.58 | $8.90 | $8.33 | $8.35 | $8.35 | 56,976,680 |
| 2023-04-14 | $8.50 | $9.08 | $8.20 | $8.67 | $8.67 | 82,596,030 |
| 2023-04-13 | $9.00 | $9.68 | $8.60 | $8.64 | $8.64 | 117,213,620 |
| 2023-04-12 | $7.77 | $8.77 | $7.47 | $8.28 | $8.28 | 115,657,240 |
| 2023-04-11 | $6.70 | $7.86 | $6.69 | $7.78 | $7.78 | 122,695,980 |
| 2023-04-10 | $7.21 | $7.30 | $6.70 | $6.75 | $6.75 | 46,134,670 |
| 2023-04-07 | $7.05 | $7.30 | $6.88 | $7.18 | $7.18 | 38,167,280 |
| 2023-04-06 | $7.02 | $7.40 | $7.01 | $7.10 | $7.10 | 55,403,140 |
| 2023-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-04-04 | $7.46 | $7.80 | $7.33 | $7.40 | $7.40 | 89,188,750 |
| 2023-04-03 | $6.90 | $7.38 | $6.88 | $7.32 | $7.32 | 95,843,300 |
| 2023-03-31 | $6.74 | $7.05 | $6.64 | $6.98 | $6.98 | 63,988,200 |
| 2023-03-30 | $6.65 | $6.80 | $6.58 | $6.74 | $6.74 | 38,709,680 |
| 2023-03-29 | $6.80 | $6.90 | $6.48 | $6.68 | $6.68 | 67,327,870 |
| 2023-03-28 | $6.75 | $7.03 | $6.72 | $6.78 | $6.78 | 77,140,950 |
| 2023-03-27 | $7.05 | $7.24 | $6.66 | $6.87 | $6.87 | 99,885,260 |
| 2023-03-24 | $7.18 | $7.58 | $7.11 | $7.13 | $7.13 | 113,311,530 |
| 2023-03-23 | $7.45 | $7.57 | $6.91 | $7.38 | $7.38 | 143,708,620 |
| 2023-03-22 | $8.22 | $8.42 | $7.44 | $7.78 | $7.78 | 147,889,930 |
| 2023-03-21 | $6.51 | $7.78 | $6.46 | $7.78 | $7.78 | 184,041,470 |
| 2023-03-20 | $5.63 | $6.48 | $5.63 | $6.48 | $6.48 | 122,690,280 |
| 2023-03-17 | $4.97 | $5.47 | $4.97 | $5.40 | $5.40 | 50,260,720 |
| 2023-03-16 | $4.96 | $5.04 | $4.90 | $4.98 | $4.98 | 12,222,800 |
| 2023-03-15 | $5.07 | $5.13 | $4.99 | $5.04 | $5.04 | 15,872,700 |
| 2023-03-14 | $5.25 | $5.25 | $4.99 | $5.05 | $5.05 | 32,130,000 |
| 2023-03-13 | $5.04 | $5.27 | $4.97 | $5.19 | $5.19 | 22,647,100 |
| 2023-03-10 | $5.05 | $5.17 | $5.02 | $5.09 | $5.09 | 13,752,200 |
| 2023-03-09 | $5.05 | $5.15 | $5.00 | $5.10 | $5.10 | 16,355,230 |
| 2023-03-08 | $4.93 | $5.03 | $4.91 | $5.02 | $5.02 | 7,515,200 |
| 2023-03-07 | $4.99 | $5.02 | $4.90 | $4.90 | $4.90 | 8,232,900 |
| 2023-03-06 | $5.02 | $5.06 | $4.98 | $4.99 | $4.99 | 6,486,220 |
| 2023-03-03 | $5.08 | $5.10 | $4.98 | $5.02 | $5.02 | 9,974,000 |
| 2023-03-02 | $4.92 | $5.10 | $4.92 | $5.08 | $5.08 | 16,909,500 |
| 2023-03-01 | $4.83 | $4.93 | $4.81 | $4.92 | $4.92 | 8,658,900 |
| 2023-02-28 | $4.80 | $4.86 | $4.76 | $4.83 | $4.83 | 6,625,600 |
| 2023-02-27 | $4.81 | $4.82 | $4.74 | $4.75 | $4.75 | 6,120,100 |
| 2023-02-24 | $4.78 | $4.84 | $4.77 | $4.82 | $4.82 | 5,448,200 |
| 2023-02-23 | $4.85 | $4.87 | $4.77 | $4.79 | $4.79 | 7,387,200 |
| 2023-02-22 | $4.85 | $4.87 | $4.78 | $4.85 | $4.85 | 7,382,690 |
| 2023-02-21 | $4.92 | $4.97 | $4.85 | $4.89 | $4.89 | 9,865,370 |
| 2023-02-20 | $4.93 | $4.99 | $4.88 | $4.94 | $4.94 | 9,408,360 |
| 2023-02-17 | $4.98 | $5.02 | $4.90 | $4.93 | $4.93 | 12,349,300 |
| 2023-02-16 | $5.02 | $5.17 | $4.93 | $4.96 | $4.96 | 19,831,940 |
| 2023-02-15 | $4.97 | $5.05 | $4.93 | $5.03 | $5.03 | 10,096,800 |
| 2023-02-14 | $5.00 | $5.04 | $4.95 | $4.96 | $4.96 | 10,406,970 |
| 2023-02-13 | $5.01 | $5.04 | $4.93 | $5.02 | $5.02 | 14,236,000 |
| 2023-02-10 | $4.88 | $5.12 | $4.87 | $4.97 | $4.97 | 22,474,210 |
| 2023-02-09 | $4.79 | $4.90 | $4.75 | $4.89 | $4.89 | 12,375,900 |
| 2023-02-08 | $4.85 | $4.89 | $4.76 | $4.78 | $4.78 | 11,166,000 |
| 2023-02-07 | $4.81 | $4.90 | $4.79 | $4.87 | $4.87 | 11,225,060 |
| 2023-02-06 | $4.82 | $4.87 | $4.78 | $4.81 | $4.81 | 9,597,500 |
| 2023-02-03 | $4.82 | $4.91 | $4.80 | $4.84 | $4.84 | 13,915,070 |
| 2023-02-02 | $4.79 | $4.87 | $4.77 | $4.82 | $4.82 | 12,416,200 |
| 2023-02-01 | $4.68 | $4.80 | $4.65 | $4.79 | $4.79 | 13,298,160 |
| 2023-01-31 | $4.61 | $4.67 | $4.57 | $4.67 | $4.67 | 10,650,440 |
| 2023-01-30 | $4.77 | $4.77 | $4.62 | $4.63 | $4.63 | 16,376,900 |
| 2023-01-20 | $4.77 | $4.78 | $4.64 | $4.72 | $4.72 | 12,728,900 |
| 2023-01-19 | $4.57 | $4.77 | $4.54 | $4.76 | $4.76 | 16,915,460 |
| 2023-01-18 | $4.50 | $4.62 | $4.50 | $4.59 | $4.59 | 8,877,900 |
| 2023-01-17 | $4.60 | $4.60 | $4.47 | $4.51 | $4.51 | 9,593,800 |
| 2023-01-16 | $4.63 | $4.64 | $4.57 | $4.58 | $4.58 | 8,756,400 |
| 2023-01-13 | $4.59 | $4.65 | $4.53 | $4.63 | $4.63 | 8,565,260 |
| 2023-01-12 | $4.55 | $4.59 | $4.50 | $4.57 | $4.57 | 6,787,900 |
| 2023-01-11 | $4.67 | $4.69 | $4.52 | $4.52 | $4.52 | 9,911,700 |
| 2023-01-10 | $4.65 | $4.67 | $4.57 | $4.65 | $4.65 | 7,570,500 |
| 2023-01-09 | $4.63 | $4.69 | $4.59 | $4.65 | $4.65 | 10,004,430 |
| 2023-01-06 | $4.80 | $4.80 | $4.61 | $4.62 | $4.62 | 12,398,600 |
| 2023-01-05 | $4.90 | $4.95 | $4.76 | $4.78 | $4.78 | 16,507,010 |
| 2023-01-04 | $4.86 | $4.99 | $4.83 | $4.93 | $4.93 | 16,138,000 |
| 2023-01-03 | $4.84 | $4.92 | $4.79 | $4.85 | $4.85 | 16,480,270 |
| 2023-01-02 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2022-12-30 | $4.54 | $4.80 | $4.52 | $4.78 | $4.78 | 16,721,500 |
| 2022-12-29 | $4.59 | $4.66 | $4.51 | $4.53 | $4.53 | 6,925,500 |
| 2022-12-28 | $4.59 | $4.69 | $4.49 | $4.59 | $4.59 | 9,754,300 |
| 2022-12-27 | $4.62 | $4.64 | $4.51 | $4.59 | $4.59 | 7,658,800 |
| 2022-12-26 | $4.65 | $4.71 | $4.58 | $4.62 | $4.62 | 7,410,200 |
| 2022-12-23 | $4.47 | $4.69 | $4.41 | $4.63 | $4.63 | 12,078,980 |
| 2022-12-22 | $4.47 | $4.58 | $4.43 | $4.47 | $4.47 | 6,331,300 |
| 2022-12-21 | $4.39 | $4.52 | $4.38 | $4.46 | $4.46 | 6,493,900 |
| 2022-12-20 | $4.46 | $4.55 | $4.39 | $4.41 | $4.41 | 8,167,700 |
| 2022-12-19 | $4.60 | $4.64 | $4.44 | $4.47 | $4.47 | 8,235,460 |
| 2022-12-16 | $4.68 | $4.69 | $4.59 | $4.61 | $4.61 | 8,255,300 |
| 2022-12-15 | $4.81 | $4.82 | $4.65 | $4.67 | $4.67 | 11,913,000 |
| 2022-12-14 | $4.70 | $4.86 | $4.65 | $4.83 | $4.83 | 17,023,860 |
| 2022-12-13 | $4.56 | $4.81 | $4.52 | $4.69 | $4.69 | 18,083,470 |
| 2022-12-12 | $4.57 | $4.59 | $4.51 | $4.55 | $4.55 | 7,280,820 |
| 2022-12-09 | $4.62 | $4.64 | $4.53 | $4.57 | $4.57 | 7,042,400 |
| 2022-12-08 | $4.66 | $4.68 | $4.57 | $4.64 | $4.64 | 7,051,260 |
| 2022-12-07 | $4.59 | $4.67 | $4.53 | $4.64 | $4.64 | 8,373,020 |
| 2022-12-06 | $4.62 | $4.68 | $4.55 | $4.59 | $4.59 | 10,069,900 |
| 2022-12-05 | $4.67 | $4.69 | $4.59 | $4.63 | $4.63 | 8,791,400 |
| 2022-12-01 | $4.58 | $4.66 | $4.53 | $4.55 | $4.55 | 10,519,510 |
| 2022-11-30 | $4.52 | $4.56 | $4.49 | $4.51 | $4.51 | 6,932,200 |
| 2022-11-29 | $4.35 | $4.55 | $4.34 | $4.52 | $4.52 | 12,488,560 |
| 2022-11-28 | $4.26 | $4.39 | $4.21 | $4.35 | $4.35 | 9,738,900 |
| 2022-11-25 | $4.33 | $4.36 | $4.27 | $4.30 | $4.30 | 9,771,150 |
| 2022-11-24 | $4.38 | $4.40 | $4.29 | $4.31 | $4.31 | 6,822,900 |
| 2022-11-23 | $4.40 | $4.43 | $4.33 | $4.37 | $4.37 | 7,982,900 |
| 2022-11-22 | $4.47 | $4.49 | $4.37 | $4.39 | $4.39 | 7,916,000 |
| 2022-11-21 | $4.53 | $4.58 | $4.44 | $4.46 | $4.46 | 8,946,200 |
| 2022-11-18 | $4.59 | $4.70 | $4.54 | $4.54 | $4.54 | 7,630,700 |
| 2022-11-17 | $4.57 | $4.63 | $4.52 | $4.59 | $4.59 | 7,286,200 |
| 2022-11-16 | $4.49 | $4.59 | $4.49 | $4.56 | $4.56 | 9,651,470 |
| 2022-11-15 | $4.49 | $4.53 | $4.44 | $4.48 | $4.48 | 6,072,100 |
| 2022-11-14 | $4.48 | $4.52 | $4.44 | $4.46 | $4.46 | 6,933,060 |
| 2022-11-11 | $4.54 | $4.58 | $4.43 | $4.48 | $4.48 | 11,542,360 |
| 2022-11-10 | $4.37 | $4.53 | $4.35 | $4.48 | $4.48 | 10,146,360 |
| 2022-11-09 | $4.38 | $4.42 | $4.36 | $4.39 | $4.39 | 5,073,900 |
| 2022-11-08 | $4.38 | $4.41 | $4.34 | $4.39 | $4.39 | 5,974,160 |
| 2022-11-07 | $4.29 | $4.40 | $4.28 | $4.38 | $4.38 | 8,525,450 |
| 2022-11-04 | $4.25 | $4.35 | $4.23 | $4.32 | $4.32 | 7,089,700 |
| 2022-11-03 | $4.25 | $4.30 | $4.22 | $4.26 | $4.26 | 7,148,670 |
| 2022-11-02 | $4.21 | $4.33 | $4.20 | $4.29 | $4.29 | 10,311,100 |
| 2022-11-01 | $4.06 | $4.19 | $4.05 | $4.18 | $4.18 | 7,487,100 |
| 2022-10-31 | $4.02 | $4.09 | $4.00 | $4.05 | $4.05 | 5,470,750 |
| 2022-10-28 | $4.16 | $4.16 | $4.00 | $4.02 | $4.02 | 8,112,510 |
| 2022-10-27 | $4.10 | $4.21 | $4.09 | $4.17 | $4.17 | 8,174,700 |
| 2022-10-26 | $4.01 | $4.14 | $4.01 | $4.13 | $4.13 | 5,824,620 |
| 2022-10-25 | $4.02 | $4.03 | $3.95 | $4.01 | $4.01 | 6,744,930 |
| 2022-10-24 | $4.19 | $4.19 | $3.99 | $4.01 | $4.01 | 8,107,700 |
| 2022-10-21 | $4.18 | $4.21 | $4.13 | $4.17 | $4.17 | 5,385,000 |
| 2022-10-20 | $4.17 | $4.23 | $4.11 | $4.20 | $4.20 | 5,800,800 |
| 2022-10-19 | $4.22 | $4.23 | $4.15 | $4.17 | $4.17 | 4,502,760 |
| 2022-10-18 | $4.28 | $4.28 | $4.20 | $4.21 | $4.21 | 5,891,460 |
| 2022-10-17 | $4.17 | $4.28 | $4.15 | $4.26 | $4.26 | 7,709,230 |
| 2022-10-14 | $4.16 | $4.22 | $4.15 | $4.17 | $4.17 | 5,596,160 |
| 2022-10-13 | $4.08 | $4.19 | $4.06 | $4.13 | $4.13 | 5,271,000 |
| 2022-10-12 | $4.02 | $4.11 | $3.97 | $4.10 | $4.10 | 5,855,650 |
| 2022-10-11 | $4.05 | $4.06 | $3.96 | $4.03 | $4.03 | 4,608,880 |
| 2022-10-10 | $4.08 | $4.10 | $3.98 | $4.01 | $4.01 | 4,850,900 |
| 2022-09-30 | $4.09 | $4.14 | $4.03 | $4.07 | $4.07 | 4,319,230 |
| 2022-09-29 | $4.18 | $4.22 | $4.03 | $4.06 | $4.06 | 6,882,760 |
| 2022-09-28 | $4.24 | $4.28 | $4.14 | $4.14 | $4.14 | 7,119,700 |
| 2022-09-27 | $4.11 | $4.27 | $4.10 | $4.27 | $4.27 | 8,000,330 |
| 2022-09-26 | $4.20 | $4.24 | $4.09 | $4.11 | $4.11 | 8,123,500 |
| 2022-09-23 | $4.33 | $4.38 | $4.21 | $4.21 | $4.21 | 6,834,800 |
| 2022-09-22 | $4.42 | $4.45 | $4.34 | $4.35 | $4.35 | 5,583,900 |
| 2022-09-21 | $4.36 | $4.46 | $4.27 | $4.46 | $4.46 | 5,700,400 |
| 2022-09-20 | $4.39 | $4.44 | $4.31 | $4.38 | $4.38 | 4,092,100 |
| 2022-09-19 | $4.44 | $4.45 | $4.28 | $4.34 | $4.34 | 6,136,200 |
| 2022-09-16 | $4.54 | $4.55 | $4.42 | $4.42 | $4.42 | 6,009,300 |
| 2022-09-15 | $4.61 | $4.65 | $4.48 | $4.53 | $4.53 | 5,887,500 |
| 2022-09-14 | $4.57 | $4.61 | $4.53 | $4.59 | $4.59 | 5,268,500 |
| 2022-09-13 | $4.63 | $4.67 | $4.60 | $4.63 | $4.63 | 4,812,700 |
| 2022-09-12 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2022-09-09 | $4.61 | $4.64 | $4.55 | $4.62 | $4.62 | 6,322,210 |
| 2022-09-08 | $4.62 | $4.72 | $4.61 | $4.64 | $4.64 | 8,061,710 |
| 2022-09-07 | $4.70 | $4.72 | $4.60 | $4.62 | $4.62 | 10,377,000 |
| 2022-09-06 | $4.75 | $4.78 | $4.68 | $4.72 | $4.72 | 7,915,100 |
| 2022-09-05 | $4.81 | $4.84 | $4.72 | $4.77 | $4.77 | 10,245,310 |
| 2022-09-02 | $4.78 | $4.91 | $4.73 | $4.85 | $4.85 | 15,444,260 |
| 2022-09-01 | $4.70 | $4.80 | $4.68 | $4.71 | $4.71 | 10,542,290 |
| 2022-08-31 | $4.72 | $4.89 | $4.70 | $4.73 | $4.73 | 11,435,900 |
| 2022-08-30 | $4.72 | $4.80 | $4.67 | $4.75 | $4.75 | 9,839,950 |
| 2022-08-29 | $4.50 | $4.71 | $4.47 | $4.69 | $4.69 | 9,585,100 |
| 2022-08-26 | $4.68 | $4.69 | $4.58 | $4.59 | $4.59 | 7,032,600 |
| 2022-08-25 | $4.60 | $4.63 | $4.50 | $4.62 | $4.62 | 9,874,990 |
| 2022-08-24 | $4.64 | $4.69 | $4.55 | $4.56 | $4.56 | 8,668,150 |
| 2022-08-23 | $4.64 | $4.72 | $4.62 | $4.65 | $4.65 | 6,705,600 |
| 2022-08-22 | $4.57 | $4.68 | $4.51 | $4.68 | $4.68 | 9,815,700 |
| 2022-08-19 | $4.57 | $4.69 | $4.54 | $4.57 | $4.57 | 10,059,200 |
| 2022-08-18 | $4.64 | $4.66 | $4.52 | $4.55 | $4.55 | 7,698,000 |
| 2022-08-17 | $4.58 | $4.66 | $4.55 | $4.66 | $4.66 | 6,982,700 |
| 2022-08-16 | $4.62 | $4.64 | $4.54 | $4.57 | $4.57 | 5,873,980 |
| 2022-08-15 | $4.61 | $4.63 | $4.57 | $4.60 | $4.60 | 6,117,640 |
| 2022-08-12 | $4.55 | $4.65 | $4.51 | $4.62 | $4.62 | 8,672,700 |
| 2022-08-11 | $4.42 | $4.55 | $4.42 | $4.54 | $4.54 | 8,989,630 |
| 2022-08-10 | $4.43 | $4.43 | $4.38 | $4.40 | $4.40 | 4,130,410 |
| 2022-08-09 | $4.48 | $4.50 | $4.41 | $4.43 | $4.43 | 5,860,600 |
| 2022-08-08 | $4.47 | $4.50 | $4.44 | $4.48 | $4.48 | 6,284,240 |
| 2022-08-05 | $4.45 | $4.49 | $4.41 | $4.48 | $4.48 | 5,144,100 |
| 2022-08-04 | $4.35 | $4.45 | $4.34 | $4.44 | $4.44 | 5,662,700 |
| 2022-08-03 | $4.38 | $4.48 | $4.31 | $4.31 | $4.31 | 9,242,000 |
| 2022-08-02 | $4.58 | $4.58 | $4.34 | $4.39 | $4.39 | 11,143,850 |
| 2022-08-01 | $4.59 | $4.61 | $4.54 | $4.60 | $4.60 | 6,483,680 |
| 2022-07-29 | $4.63 | $4.69 | $4.56 | $4.59 | $4.59 | 7,241,100 |
| 2022-07-28 | $4.75 | $4.77 | $4.63 | $4.64 | $4.64 | 14,161,970 |
| 2022-07-27 | $4.56 | $4.85 | $4.55 | $4.72 | $4.72 | 17,500,410 |
| 2022-07-26 | $4.54 | $4.61 | $4.51 | $4.58 | $4.58 | 6,864,060 |
| 2022-07-25 | $4.58 | $4.62 | $4.50 | $4.53 | $4.53 | 5,321,600 |
| 2022-07-22 | $4.62 | $4.67 | $4.50 | $4.56 | $4.56 | 5,897,200 |
| 2022-07-21 | $4.58 | $4.66 | $4.56 | $4.58 | $4.58 | 7,586,360 |
| 2022-07-20 | $4.56 | $4.59 | $4.52 | $4.57 | $4.57 | 6,742,400 |
| 2022-07-19 | $4.43 | $4.55 | $4.42 | $4.55 | $4.55 | 9,468,300 |
| 2022-07-18 | $4.23 | $4.44 | $4.23 | $4.43 | $4.43 | 11,506,160 |
| 2022-07-15 | $4.38 | $4.40 | $4.23 | $4.23 | $4.23 | 10,160,610 |
| 2022-07-14 | $4.41 | $4.44 | $4.38 | $4.39 | $4.39 | 5,515,860 |
| 2022-07-13 | $4.36 | $4.47 | $4.36 | $4.43 | $4.43 | 4,894,140 |
| 2022-07-12 | $4.40 | $4.42 | $4.34 | $4.36 | $4.36 | 4,655,900 |
| 2022-07-11 | $4.46 | $4.48 | $4.38 | $4.41 | $4.41 | 6,830,380 |
| 2022-07-08 | $4.46 | $4.55 | $4.45 | $4.47 | $4.47 | 6,219,400 |
| 2022-07-07 | $4.41 | $4.47 | $4.41 | $4.43 | $4.43 | 6,143,400 |
| 2022-07-06 | $4.49 | $4.51 | $4.39 | $4.44 | $4.44 | 7,566,900 |
| 2022-07-05 | $4.55 | $4.59 | $4.46 | $4.50 | $4.50 | 8,324,280 |
| 2022-07-04 | $4.56 | $4.65 | $4.51 | $4.55 | $4.55 | 10,078,460 |
| 2022-07-01 | $4.68 | $4.72 | $4.56 | $4.58 | $4.58 | 16,017,160 |
| 2022-06-30 | $4.68 | $4.92 | $4.63 | $4.75 | $4.75 | 28,478,220 |
| 2022-06-29 | $4.65 | $4.74 | $4.58 | $4.60 | $4.60 | 15,154,030 |
| 2022-06-28 | $4.58 | $4.67 | $4.50 | $4.64 | $4.64 | 14,819,000 |
| 2022-06-27 | $4.46 | $4.70 | $4.44 | $4.57 | $4.57 | 22,971,040 |
| 2022-06-24 | $4.43 | $4.45 | $4.36 | $4.43 | $4.43 | 11,754,680 |
| 2022-06-23 | $4.40 | $4.43 | $4.32 | $4.42 | $4.42 | 8,357,600 |
| 2022-06-22 | $4.51 | $4.56 | $4.36 | $4.36 | $4.36 | 9,780,820 |
| 2022-06-21 | $4.45 | $4.52 | $4.41 | $4.49 | $4.49 | 12,164,900 |
| 2022-06-20 | $4.36 | $4.46 | $4.33 | $4.43 | $4.43 | 9,488,200 |
| 2022-06-17 | $4.50 | $4.51 | $4.30 | $4.36 | $4.36 | 14,465,100 |
| 2022-06-16 | $4.37 | $4.53 | $4.35 | $4.46 | $4.46 | 16,219,700 |
| 2022-06-15 | $4.34 | $4.41 | $4.31 | $4.36 | $4.36 | 10,126,930 |
| 2022-06-14 | $4.29 | $4.31 | $4.16 | $4.31 | $4.31 | 8,147,400 |
| 2022-06-13 | $4.31 | $4.35 | $4.26 | $4.29 | $4.29 | 6,482,100 |
| 2022-06-10 | $4.28 | $4.36 | $4.26 | $4.34 | $4.34 | 6,058,400 |
| 2022-06-09 | $4.41 | $4.42 | $4.29 | $4.31 | $4.31 | 8,608,000 |
| 2022-06-08 | $4.40 | $4.41 | $4.28 | $4.40 | $4.40 | 9,972,020 |
| 2022-06-07 | $4.40 | $4.45 | $4.35 | $4.39 | $4.39 | 7,734,420 |
| 2022-06-06 | $4.40 | $4.45 | $4.38 | $4.43 | $4.43 | 7,765,400 |
| 2022-06-02 | $4.47 | $4.49 | $4.36 | $4.42 | $4.42 | 10,773,100 |
| 2022-06-01 | $4.43 | $4.58 | $4.40 | $4.50 | $4.50 | 15,646,120 |
| 2022-05-31 | $4.38 | $4.43 | $4.32 | $4.40 | $4.40 | 8,615,500 |
| 2022-05-30 | $4.33 | $4.38 | $4.29 | $4.37 | $4.37 | 9,255,100 |
| 2022-05-27 | $4.32 | $4.38 | $4.26 | $4.32 | $4.32 | 8,831,600 |
| 2022-05-26 | $4.34 | $4.35 | $4.22 | $4.31 | $4.31 | 8,350,300 |
| 2022-05-25 | $4.10 | $4.35 | $4.08 | $4.31 | $4.31 | 12,249,200 |
| 2022-05-24 | $4.32 | $4.33 | $4.10 | $4.10 | $4.10 | 9,547,420 |
| 2022-05-23 | $4.34 | $4.38 | $4.27 | $4.33 | $4.33 | 9,383,120 |
| 2022-05-20 | $4.25 | $4.29 | $4.19 | $4.23 | $4.23 | 7,819,500 |
| 2022-05-19 | $4.11 | $4.22 | $4.10 | $4.20 | $4.20 | 7,870,620 |
| 2022-05-18 | $4.14 | $4.24 | $4.13 | $4.18 | $4.18 | 10,302,590 |
| 2022-05-17 | $4.17 | $4.19 | $4.07 | $4.12 | $4.12 | 8,594,600 |
| 2022-05-16 | $4.25 | $4.28 | $4.16 | $4.18 | $4.18 | 11,174,500 |
| 2022-05-13 | $4.12 | $4.24 | $4.09 | $4.17 | $4.17 | 10,764,050 |
| 2022-05-12 | $4.01 | $4.12 | $4.01 | $4.11 | $4.11 | 7,134,300 |
| 2022-05-11 | $4.08 | $4.20 | $4.05 | $4.07 | $4.07 | 13,654,070 |
| 2022-05-10 | $4.03 | $4.11 | $3.98 | $4.08 | $4.08 | 10,456,400 |
| 2022-05-09 | $3.98 | $4.08 | $3.98 | $4.06 | $4.06 | 10,161,800 |
| 2022-05-06 | $4.00 | $4.03 | $3.92 | $3.96 | $3.96 | 10,372,100 |
| 2022-05-05 | $4.13 | $4.14 | $4.01 | $4.08 | $4.08 | 14,575,000 |
| 2022-05-04 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-05-03 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2022-04-29 | $3.97 | $4.17 | $3.97 | $4.15 | $4.15 | 16,623,200 |
| 2022-04-28 | $4.10 | $4.13 | $3.86 | $3.94 | $3.94 | 16,027,400 |
| 2022-04-27 | $4.00 | $4.15 | $3.90 | $4.13 | $4.13 | 15,538,710 |
| 2022-04-26 | $4.29 | $4.33 | $4.06 | $4.07 | $4.07 | 13,865,400 |
| 2022-04-25 | $4.59 | $4.59 | $4.26 | $4.28 | $4.28 | 13,130,400 |
| 2022-04-22 | $4.72 | $4.75 | $4.59 | $4.62 | $4.62 | 9,666,600 |
| 2022-04-21 | $4.99 | $5.02 | $4.70 | $4.73 | $4.73 | 12,900,100 |
| 2022-04-20 | $4.96 | $5.09 | $4.95 | $4.99 | $4.99 | 12,627,500 |
| 2022-04-19 | $4.88 | $4.98 | $4.88 | $4.94 | $4.94 | 7,202,000 |
| 2022-04-18 | $4.91 | $4.94 | $4.78 | $4.90 | $4.90 | 11,050,500 |
| 2022-04-15 | $5.14 | $5.17 | $4.94 | $4.98 | $4.98 | 12,644,210 |
| 2022-04-14 | $4.96 | $5.26 | $4.96 | $5.16 | $5.16 | 15,947,100 |
| 2022-04-13 | $5.09 | $5.11 | $4.91 | $4.95 | $4.95 | 10,705,800 |
| 2022-04-12 | $4.99 | $5.20 | $4.89 | $5.16 | $5.16 | 11,975,860 |
| 2022-04-11 | $5.12 | $5.19 | $4.92 | $4.93 | $4.93 | 10,861,660 |
| 2022-04-08 | $5.28 | $5.33 | $5.12 | $5.13 | $5.13 | 11,257,700 |
| 2022-04-07 | $5.42 | $5.43 | $5.26 | $5.28 | $5.28 | 14,013,500 |
| 2022-04-06 | $5.40 | $5.53 | $5.36 | $5.46 | $5.46 | 17,926,060 |
| 2022-04-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-04-01 | $5.25 | $5.45 | $5.18 | $5.39 | $5.39 | 17,948,600 |
| 2022-03-31 | $5.23 | $5.32 | $5.18 | $5.26 | $5.26 | 10,534,300 |
| 2022-03-30 | $5.25 | $5.27 | $5.15 | $5.27 | $5.27 | 12,976,550 |
| 2022-03-29 | $5.29 | $5.40 | $5.16 | $5.26 | $5.26 | 18,479,150 |
| 2022-03-28 | $5.09 | $5.30 | $5.05 | $5.24 | $5.24 | 12,322,200 |
| 2022-03-25 | $5.14 | $5.19 | $5.07 | $5.13 | $5.13 | 8,798,900 |
| 2022-03-24 | $5.20 | $5.22 | $5.03 | $5.07 | $5.07 | 11,094,400 |
| 2022-03-23 | $5.22 | $5.27 | $5.16 | $5.19 | $5.19 | 10,803,450 |
| 2022-03-22 | $5.13 | $5.26 | $5.07 | $5.23 | $5.23 | 10,796,800 |
| 2022-03-21 | $5.18 | $5.22 | $5.08 | $5.17 | $5.17 | 10,954,810 |
| 2022-03-18 | $4.99 | $5.19 | $4.99 | $5.17 | $5.17 | 13,007,100 |
| 2022-03-17 | $5.12 | $5.26 | $5.03 | $5.06 | $5.06 | 20,039,400 |
| 2022-03-16 | $4.82 | $5.02 | $4.71 | $5.00 | $5.00 | 19,268,240 |
| 2022-03-15 | $5.00 | $5.03 | $4.70 | $4.72 | $4.72 | 12,573,890 |
| 2022-03-14 | $5.14 | $5.23 | $5.02 | $5.03 | $5.03 | 9,962,440 |
| 2022-03-11 | $5.01 | $5.22 | $4.96 | $5.20 | $5.20 | 12,192,100 |
| 2022-03-10 | $5.19 | $5.25 | $5.06 | $5.06 | $5.06 | 10,658,100 |
| 2022-03-09 | $5.18 | $5.21 | $4.84 | $5.07 | $5.07 | 14,947,160 |
| 2022-03-08 | $5.35 | $5.39 | $5.10 | $5.14 | $5.14 | 14,028,600 |
| 2022-03-07 | $5.33 | $5.43 | $5.27 | $5.37 | $5.37 | 11,360,900 |
| 2022-03-04 | $5.40 | $5.46 | $5.32 | $5.37 | $5.37 | 11,015,460 |
| 2022-03-03 | $5.47 | $5.51 | $5.42 | $5.45 | $5.45 | 10,482,000 |
| 2022-03-02 | $5.36 | $5.48 | $5.36 | $5.43 | $5.43 | 8,088,600 |
| 2022-03-01 | $5.39 | $5.45 | $5.35 | $5.41 | $5.41 | 7,792,200 |
| 2022-02-28 | $5.35 | $5.41 | $5.20 | $5.39 | $5.39 | 10,397,500 |
| 2022-02-25 | $5.35 | $5.46 | $5.33 | $5.36 | $5.36 | 11,277,600 |
| 2022-02-24 | $5.62 | $5.65 | $5.24 | $5.34 | $5.34 | 21,473,700 |
| 2022-02-23 | $5.64 | $5.69 | $5.59 | $5.67 | $5.67 | 8,297,200 |
| 2022-02-22 | $5.70 | $5.75 | $5.56 | $5.61 | $5.61 | 12,562,500 |
| 2022-02-21 | $5.56 | $5.77 | $5.53 | $5.76 | $5.76 | 12,922,700 |
| 2022-02-18 | $5.57 | $5.60 | $5.48 | $5.58 | $5.58 | 9,564,000 |
| 2022-02-17 | $5.61 | $5.70 | $5.51 | $5.53 | $5.53 | 11,758,600 |
| 2022-02-16 | $5.60 | $5.73 | $5.58 | $5.65 | $5.65 | 12,108,900 |
| 2022-02-15 | $5.70 | $5.77 | $5.48 | $5.57 | $5.57 | 16,137,900 |
| 2022-02-14 | $5.52 | $5.88 | $5.52 | $5.68 | $5.68 | 20,338,000 |
| 2022-02-11 | $5.84 | $5.86 | $5.55 | $5.59 | $5.59 | 16,084,660 |
| 2022-02-10 | $5.87 | $5.95 | $5.62 | $5.87 | $5.87 | 16,068,510 |
| 2022-02-09 | $5.88 | $5.95 | $5.80 | $5.94 | $5.94 | 15,176,700 |
| 2022-02-08 | $5.70 | $5.95 | $5.67 | $5.89 | $5.89 | 16,241,900 |
| 2022-02-07 | $5.83 | $5.88 | $5.60 | $5.70 | $5.70 | 14,587,010 |
| 2022-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-01-28 | $5.61 | $5.82 | $5.60 | $5.77 | $5.77 | 11,753,910 |
| 2022-01-27 | $5.78 | $5.83 | $5.55 | $5.57 | $5.57 | 15,937,000 |
| 2022-01-26 | $5.86 | $5.95 | $5.72 | $5.80 | $5.80 | 17,430,780 |
| 2022-01-25 | $6.23 | $6.28 | $5.78 | $5.79 | $5.79 | 24,637,160 |
| 2022-01-24 | $6.43 | $6.54 | $6.16 | $6.23 | $6.23 | 19,090,380 |
| 2022-01-21 | $6.33 | $6.57 | $6.30 | $6.39 | $6.39 | 20,329,600 |
| 2022-01-20 | $6.67 | $6.78 | $6.30 | $6.38 | $6.38 | 28,690,130 |
| 2022-01-19 | $6.45 | $6.79 | $6.40 | $6.69 | $6.69 | 23,038,850 |
| 2022-01-18 | $6.98 | $6.99 | $6.52 | $6.59 | $6.59 | 43,593,800 |
| 2022-01-17 | $6.82 | $7.06 | $6.68 | $7.01 | $7.01 | 41,746,210 |
| 2022-01-14 | $6.62 | $6.95 | $6.50 | $6.75 | $6.75 | 35,738,860 |
| 2022-01-13 | $6.50 | $6.89 | $6.42 | $6.70 | $6.70 | 31,734,600 |
| 2022-01-12 | $6.48 | $6.69 | $6.36 | $6.54 | $6.54 | 28,435,080 |
| 2022-01-11 | $6.69 | $7.06 | $6.41 | $6.45 | $6.45 | 35,947,410 |
| 2022-01-10 | $6.55 | $6.76 | $6.49 | $6.56 | $6.56 | 24,333,100 |
| 2022-01-07 | $6.87 | $7.03 | $6.57 | $6.62 | $6.62 | 34,776,780 |
| 2022-01-06 | $6.80 | $6.96 | $6.68 | $6.88 | $6.88 | 31,310,600 |
| 2022-01-05 | $6.90 | $7.07 | $6.73 | $6.87 | $6.87 | 36,788,300 |
| 2022-01-04 | $6.90 | $7.05 | $6.70 | $6.96 | $6.96 | 39,021,450 |
| 2022-01-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2021-12-31 | $6.70 | $6.90 | $6.60 | $6.85 | $6.85 | 37,259,660 |
| 2021-12-30 | $6.29 | $6.85 | $6.29 | $6.77 | $6.77 | 45,386,960 |
| 2021-12-29 | $6.43 | $6.46 | $6.19 | $6.29 | $6.29 | 23,266,890 |
| 2021-12-28 | $6.54 | $6.63 | $6.37 | $6.43 | $6.43 | 25,899,100 |
| 2021-12-27 | $6.40 | $6.51 | $6.28 | $6.40 | $6.40 | 25,349,100 |
| 2021-12-24 | $6.84 | $6.86 | $6.40 | $6.43 | $6.43 | 35,279,020 |
| 2021-12-23 | $6.87 | $7.00 | $6.70 | $6.71 | $6.71 | 37,314,470 |
| 2021-12-22 | $6.98 | $7.38 | $6.85 | $6.96 | $6.96 | 53,994,650 |
| 2021-12-21 | $6.82 | $7.01 | $6.65 | $6.91 | $6.91 | 40,804,300 |
| 2021-12-20 | $6.85 | $7.14 | $6.63 | $6.70 | $6.70 | 56,123,470 |
| 2021-12-17 | $6.90 | $7.24 | $6.73 | $7.22 | $7.22 | 60,363,390 |
| 2021-12-16 | $6.95 | $7.28 | $6.86 | $7.01 | $7.01 | 56,102,950 |
| 2021-12-15 | $6.86 | $7.27 | $6.65 | $7.03 | $7.03 | 65,440,840 |
| 2021-12-14 | $6.98 | $7.25 | $6.81 | $6.86 | $6.86 | 77,437,070 |
| 2021-12-13 | $7.12 | $7.45 | $6.91 | $7.29 | $7.29 | 92,226,310 |
| 2021-12-07 | $5.06 | $5.96 | $5.05 | $5.96 | $5.96 | 36,948,480 |
| 2021-12-06 | $4.98 | $5.08 | $4.91 | $4.97 | $4.97 | 12,609,300 |
| 2021-12-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 8,936,300 |
| 2021-12-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 10,771,940 |
| 2021-12-01 | $4.99 | $5.10 | $4.96 | $5.09 | $5.09 | 9,272,020 |
| 2021-11-30 | $5.03 | $5.12 | $4.97 | $5.00 | $5.00 | 12,630,470 |
| 2021-11-29 | $5.06 | $5.11 | $4.95 | $4.98 | $4.98 | 13,074,100 |
| 2021-11-26 | $5.21 | $5.22 | $5.10 | $5.10 | $5.10 | 11,032,500 |
| 2021-11-25 | $5.34 | $5.36 | $5.18 | $5.21 | $5.21 | 10,966,800 |
| 2021-11-24 | $5.28 | $5.35 | $5.15 | $5.32 | $5.32 | 12,718,900 |
| 2021-11-23 | $5.22 | $5.33 | $5.16 | $5.23 | $5.23 | 12,227,940 |
| 2021-11-22 | $5.33 | $5.39 | $5.20 | $5.22 | $5.22 | 12,935,260 |
| 2021-11-19 | $5.36 | $5.47 | $5.29 | $5.32 | $5.32 | 15,682,720 |
| 2021-11-18 | $5.71 | $5.72 | $5.32 | $5.36 | $5.36 | 24,984,500 |
| 2021-11-17 | $5.41 | $5.77 | $5.41 | $5.71 | $5.71 | 24,567,070 |
| 2021-11-16 | $5.34 | $5.55 | $5.32 | $5.44 | $5.44 | 18,830,440 |
| 2021-11-15 | $5.45 | $5.45 | $5.26 | $5.39 | $5.39 | 18,267,400 |
| 2021-11-12 | $5.14 | $5.55 | $5.13 | $5.37 | $5.37 | 29,629,140 |
| 2021-11-11 | $4.97 | $5.15 | $4.93 | $5.13 | $5.13 | 16,301,820 |
| 2021-11-10 | $4.89 | $5.02 | $4.89 | $4.98 | $4.98 | 11,097,200 |
| 2021-11-09 | $4.91 | $4.96 | $4.84 | $4.95 | $4.95 | 10,274,010 |
| 2021-11-08 | $4.86 | $4.94 | $4.81 | $4.90 | $4.90 | 11,236,080 |
| 2021-11-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 14,592,980 |
| 2021-11-04 | $4.65 | $4.78 | $4.62 | $4.77 | $4.77 | 8,246,000 |
| 2021-11-03 | $4.61 | $4.69 | $4.61 | $4.65 | $4.65 | 4,826,000 |
| 2021-11-02 | $4.72 | $4.81 | $4.59 | $4.64 | $4.64 | 8,195,510 |
| 2021-11-01 | $4.64 | $4.82 | $4.59 | $4.76 | $4.76 | 8,429,000 |
| 2021-10-29 | $4.44 | $4.72 | $4.43 | $4.65 | $4.65 | 10,383,640 |
| 2021-10-28 | $4.51 | $4.60 | $4.45 | $4.49 | $4.49 | 9,399,490 |
| 2021-10-27 | $4.45 | $4.48 | $4.36 | $4.36 | $4.36 | 3,696,980 |
| 2021-10-26 | $4.48 | $4.49 | $4.44 | $4.47 | $4.47 | 2,488,100 |
| 2021-10-25 | $4.49 | $4.54 | $4.45 | $4.47 | $4.47 | 3,396,600 |
| 2021-10-22 | $4.52 | $4.56 | $4.48 | $4.50 | $4.50 | 4,160,200 |
| 2021-10-21 | $4.57 | $4.59 | $4.49 | $4.51 | $4.51 | 3,982,600 |
| 2021-10-20 | $4.67 | $4.67 | $4.55 | $4.57 | $4.57 | 6,030,100 |
| 2021-10-19 | $4.72 | $4.72 | $4.65 | $4.67 | $4.67 | 3,895,300 |
| 2021-10-18 | $4.67 | $4.74 | $4.64 | $4.72 | $4.72 | 3,379,700 |
| 2021-10-15 | $4.77 | $4.83 | $4.65 | $4.68 | $4.68 | 4,372,000 |
| 2021-10-14 | $4.68 | $4.85 | $4.63 | $4.78 | $4.78 | 6,355,500 |
| 2021-10-13 | $4.69 | $4.75 | $4.64 | $4.68 | $4.68 | 4,831,760 |
| 2021-10-12 | $4.82 | $4.82 | $4.66 | $4.70 | $4.70 | 4,628,700 |
| 2021-10-11 | $4.83 | $4.86 | $4.77 | $4.80 | $4.80 | 4,378,720 |
| 2021-09-30 | $4.64 | $4.72 | $4.64 | $4.71 | $4.71 | 3,232,160 |
| 2021-09-29 | $4.71 | $4.75 | $4.62 | $4.63 | $4.63 | 5,074,100 |
| 2021-09-28 | $4.68 | $4.76 | $4.63 | $4.74 | $4.74 | 4,758,660 |
| 2021-09-27 | $4.84 | $4.87 | $4.61 | $4.68 | $4.68 | 7,155,990 |
| 2021-09-24 | $4.96 | $5.00 | $4.83 | $4.84 | $4.84 | 5,475,000 |
| 2021-09-23 | $4.87 | $4.97 | $4.87 | $4.95 | $4.95 | 6,801,270 |
| 2021-09-22 | $4.91 | $4.92 | $4.83 | $4.87 | $4.87 | 4,116,200 |
| 2021-09-21 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2021-09-20 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2021-09-17 | $4.99 | $5.03 | $4.86 | $4.94 | $4.94 | 6,160,000 |
| 2021-09-16 | $5.07 | $5.12 | $4.95 | $5.00 | $5.00 | 7,566,200 |
| 2021-09-15 | $4.94 | $5.10 | $4.93 | $5.09 | $5.09 | 8,444,890 |
| 2021-09-14 | $5.08 | $5.10 | $4.94 | $4.95 | $4.95 | 6,709,200 |
| 2021-09-13 | $4.95 | $5.07 | $4.93 | $5.06 | $5.06 | 7,247,970 |
| 2021-09-09 | $5.07 | $5.08 | $4.99 | $5.03 | $5.03 | 10,308,340 |
| 2021-09-08 | $4.96 | $5.16 | $4.92 | $5.14 | $5.14 | 16,460,680 |
| 2021-09-07 | $4.85 | $4.94 | $4.82 | $4.93 | $4.93 | 7,988,670 |
| 2021-09-06 | $4.84 | $4.94 | $4.80 | $4.87 | $4.87 | 9,806,700 |
| 2021-09-03 | $4.82 | $4.98 | $4.73 | $4.88 | $4.88 | 14,452,590 |
| 2021-09-02 | $4.76 | $4.76 | $4.68 | $4.71 | $4.71 | 4,584,560 |
| 2021-09-01 | $4.68 | $4.77 | $4.66 | $4.76 | $4.76 | 8,217,840 |
| 2021-08-31 | $4.56 | $4.71 | $4.56 | $4.70 | $4.70 | 6,356,850 |
| 2021-08-30 | $4.60 | $4.64 | $4.54 | $4.58 | $4.58 | 6,544,440 |
| 2021-08-27 | $4.65 | $4.66 | $4.58 | $4.62 | $4.62 | 4,159,030 |
| 2021-08-26 | $4.65 | $4.70 | $4.61 | $4.63 | $4.63 | 4,538,500 |
| 2021-08-25 | $4.63 | $4.72 | $4.61 | $4.66 | $4.66 | 4,468,320 |
| 2021-08-24 | $4.65 | $4.67 | $4.59 | $4.63 | $4.63 | 3,396,280 |
| 2021-08-23 | $4.58 | $4.66 | $4.57 | $4.63 | $4.63 | 5,964,890 |
| 2021-08-20 | $4.61 | $4.62 | $4.54 | $4.57 | $4.57 | 4,102,630 |
| 2021-08-19 | $4.51 | $4.72 | $4.51 | $4.63 | $4.63 | 7,598,330 |
| 2021-08-18 | $4.44 | $4.52 | $4.43 | $4.51 | $4.51 | 3,467,500 |
| 2021-08-17 | $4.56 | $4.56 | $4.44 | $4.46 | $4.46 | 4,076,300 |
| 2021-08-16 | $4.54 | $4.57 | $4.50 | $4.54 | $4.54 | 2,802,200 |
| 2021-08-13 | $4.58 | $4.59 | $4.51 | $4.53 | $4.53 | 4,269,800 |
| 2021-08-12 | $4.58 | $4.61 | $4.55 | $4.58 | $4.58 | 4,411,700 |
| 2021-08-11 | $4.60 | $4.60 | $4.56 | $4.57 | $4.57 | 3,501,820 |
| 2021-08-10 | $4.52 | $4.61 | $4.52 | $4.59 | $4.59 | 3,538,700 |
| 2021-08-09 | $4.50 | $4.57 | $4.48 | $4.55 | $4.55 | 3,279,240 |
| 2021-08-06 | $4.59 | $4.60 | $4.48 | $4.49 | $4.49 | 5,482,020 |
| 2021-08-05 | $4.62 | $4.70 | $4.57 | $4.59 | $4.59 | 9,648,940 |
| 2021-08-04 | $4.80 | $5.04 | $4.69 | $4.72 | $4.72 | 16,020,140 |
| 2021-08-03 | $4.44 | $4.58 | $4.44 | $4.54 | $4.54 | 4,686,820 |
| 2021-08-02 | $4.43 | $4.51 | $4.36 | $4.48 | $4.48 | 6,583,210 |
| 2021-07-30 | $4.51 | $4.54 | $4.42 | $4.47 | $4.47 | 7,710,040 |
| 2021-07-29 | $4.55 | $4.59 | $4.54 | $4.57 | $4.57 | 2,953,140 |
| 2021-07-28 | $4.59 | $4.62 | $4.48 | $4.52 | $4.52 | 4,889,200 |
| 2021-07-27 | $4.65 | $4.74 | $4.59 | $4.59 | $4.59 | 3,867,770 |
| 2021-07-26 | $4.72 | $4.73 | $4.60 | $4.65 | $4.65 | 6,480,760 |
| 2021-07-23 | $4.84 | $4.85 | $4.74 | $4.75 | $4.75 | 3,992,070 |
| 2021-07-22 | $4.80 | $4.85 | $4.80 | $4.84 | $4.84 | 4,076,740 |
| 2021-07-21 | $4.78 | $4.85 | $4.77 | $4.82 | $4.82 | 4,231,200 |
| 2021-07-20 | $4.70 | $4.80 | $4.69 | $4.78 | $4.78 | 4,418,300 |
| 2021-07-19 | $4.78 | $4.83 | $4.73 | $4.74 | $4.74 | 3,972,070 |
| 2021-07-16 | $4.76 | $4.82 | $4.76 | $4.79 | $4.79 | 3,363,600 |
| 2021-07-15 | $4.83 | $4.86 | $4.73 | $4.75 | $4.75 | 4,866,010 |
| 2021-07-14 | $4.89 | $4.93 | $4.83 | $4.83 | $4.83 | 4,365,400 |
| 2021-07-13 | $4.87 | $4.98 | $4.85 | $4.91 | $4.91 | 6,859,590 |
| 2021-07-12 | $4.80 | $4.89 | $4.79 | $4.83 | $4.83 | 5,172,220 |
| 2021-07-09 | $4.72 | $4.82 | $4.70 | $4.80 | $4.80 | 5,326,700 |
| 2021-07-08 | $4.82 | $4.82 | $4.70 | $4.72 | $4.72 | 5,197,760 |
| 2021-07-07 | $4.82 | $4.84 | $4.79 | $4.80 | $4.80 | 3,797,800 |
| 2021-07-06 | $4.79 | $4.86 | $4.76 | $4.83 | $4.83 | 4,834,820 |
| 2021-07-05 | $4.80 | $4.80 | $4.74 | $4.77 | $4.77 | 3,811,800 |
| 2021-07-02 | $4.76 | $4.86 | $4.76 | $4.78 | $4.78 | 3,971,900 |
| 2021-07-01 | $4.80 | $4.83 | $4.74 | $4.78 | $4.78 | 4,349,100 |
| 2021-06-30 | $4.80 | $4.83 | $4.77 | $4.79 | $4.79 | 2,729,100 |
| 2021-06-29 | $4.87 | $4.88 | $4.78 | $4.78 | $4.78 | 4,591,800 |
| 2021-06-28 | $4.89 | $4.90 | $4.83 | $4.87 | $4.87 | 3,539,900 |
| 2021-06-25 | $4.88 | $4.92 | $4.85 | $4.88 | $4.88 | 3,152,400 |
| 2021-06-24 | $4.96 | $4.98 | $4.88 | $4.88 | $4.88 | 5,318,600 |
| 2021-06-23 | $5.05 | $5.06 | $4.96 | $4.99 | $4.99 | 3,852,620 |
| 2021-06-22 | $4.99 | $5.06 | $4.97 | $5.06 | $5.06 | 3,751,920 |
| 2021-06-21 | $4.94 | $5.01 | $4.94 | $4.98 | $4.98 | 2,980,600 |
| 2021-06-18 | $4.94 | $4.98 | $4.91 | $4.96 | $4.96 | 3,298,580 |
| 2021-06-17 | $4.99 | $4.99 | $4.91 | $4.93 | $4.93 | 3,474,600 |
| 2021-06-16 | $4.93 | $5.00 | $4.91 | $4.97 | $4.97 | 3,991,000 |
| 2021-06-15 | $4.97 | $5.01 | $4.91 | $4.96 | $4.96 | 4,905,400 |
| 2021-06-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2021-06-11 | $5.15 | $5.17 | $4.95 | $4.95 | $4.95 | 10,004,300 |
| 2021-06-10 | $5.06 | $5.15 | $5.06 | $5.12 | $5.12 | 5,119,900 |
| 2021-06-09 | $5.10 | $5.11 | $5.03 | $5.06 | $5.06 | 6,364,700 |
| 2021-06-08 | $5.10 | $5.24 | $5.08 | $5.11 | $5.11 | 7,372,500 |
| 2021-06-07 | $5.13 | $5.13 | $5.04 | $5.08 | $5.08 | 3,799,300 |
| 2021-06-04 | $5.07 | $5.11 | $5.06 | $5.10 | $5.10 | 3,284,200 |
| 2021-06-03 | $5.09 | $5.15 | $5.07 | $5.07 | $5.07 | 4,218,540 |
| 2021-06-02 | $5.26 | $5.28 | $5.08 | $5.09 | $5.09 | 6,505,500 |
| 2021-06-01 | $5.18 | $5.26 | $5.15 | $5.26 | $5.26 | 4,630,110 |
| 2021-05-31 | $5.24 | $5.24 | $5.15 | $5.20 | $5.20 | 4,412,860 |
| 2021-05-28 | $5.28 | $5.31 | $5.19 | $5.22 | $5.22 | 4,900,700 |
| 2021-05-27 | $5.23 | $5.34 | $5.22 | $5.29 | $5.29 | 5,395,300 |
| 2021-05-26 | $5.24 | $5.31 | $5.22 | $5.26 | $5.26 | 5,220,300 |
| 2021-05-25 | $5.27 | $5.33 | $5.19 | $5.23 | $5.23 | 6,246,500 |
| 2021-05-24 | $5.31 | $5.38 | $5.21 | $5.30 | $5.30 | 10,071,700 |
| 2021-05-21 | $5.03 | $5.50 | $4.99 | $5.34 | $5.34 | 16,441,190 |
| 2021-05-20 | $5.07 | $5.07 | $4.98 | $5.00 | $5.00 | 3,916,600 |
| 2021-05-19 | $5.09 | $5.11 | $4.99 | $5.05 | $5.05 | 4,582,150 |
| 2021-05-18 | $5.10 | $5.17 | $5.06 | $5.09 | $5.09 | 3,693,940 |
| 2021-05-17 | $5.20 | $5.26 | $5.10 | $5.10 | $5.10 | 5,186,840 |
| 2021-05-14 | $5.11 | $5.26 | $5.11 | $5.25 | $5.25 | 8,506,610 |
| 2021-05-13 | $5.18 | $5.22 | $5.10 | $5.11 | $5.11 | 5,496,240 |
| 2021-05-12 | $5.15 | $5.20 | $5.08 | $5.17 | $5.17 | 6,279,980 |
| 2021-05-11 | $4.98 | $5.25 | $4.98 | $5.15 | $5.15 | 11,492,090 |
| 2021-05-10 | $4.80 | $5.05 | $4.76 | $5.02 | $5.02 | 9,690,720 |
| 2021-05-07 | $4.85 | $4.91 | $4.81 | $4.82 | $4.82 | 4,545,740 |
| 2021-05-06 | $4.96 | $5.00 | $4.82 | $4.85 | $4.85 | 5,926,800 |
| 2021-05-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-05-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-04-30 | $5.08 | $5.08 | $4.95 | $4.99 | $4.99 | 3,694,200 |
| 2021-04-29 | $5.09 | $5.12 | $5.04 | $5.05 | $5.05 | 3,972,800 |
| 2021-04-28 | $5.14 | $5.15 | $5.09 | $5.12 | $5.12 | 2,846,680 |
| 2021-04-27 | $5.15 | $5.15 | $5.06 | $5.13 | $5.13 | 3,778,820 |
| 2021-04-26 | $5.15 | $5.22 | $5.13 | $5.15 | $5.15 | 3,807,160 |
| 2021-04-23 | $5.21 | $5.24 | $5.12 | $5.13 | $5.13 | 5,114,820 |
| 2021-04-22 | $5.21 | $5.27 | $5.19 | $5.22 | $5.22 | 3,174,300 |
| 2021-04-21 | $5.25 | $5.28 | $5.17 | $5.19 | $5.19 | 4,162,760 |
| 2021-04-20 | $5.30 | $5.30 | $5.21 | $5.22 | $5.22 | 4,743,200 |
| 2021-04-19 | $5.24 | $5.32 | $5.20 | $5.25 | $5.25 | 7,167,450 |
| 2021-04-16 | $5.08 | $5.25 | $5.07 | $5.22 | $5.22 | 7,517,500 |
| 2021-04-15 | $4.96 | $5.19 | $4.95 | $5.10 | $5.10 | 7,212,790 |
| 2021-04-14 | $4.93 | $5.08 | $4.93 | $4.99 | $4.99 | 3,681,300 |
| 2021-04-13 | $4.94 | $4.98 | $4.89 | $4.92 | $4.92 | 2,927,390 |
| 2021-04-12 | $5.01 | $5.03 | $4.94 | $4.96 | $4.96 | 2,635,200 |
| 2021-04-09 | $4.99 | $5.07 | $4.97 | $5.04 | $5.04 | 2,436,900 |
| 2021-04-08 | $5.10 | $5.10 | $5.01 | $5.01 | $5.01 | 3,313,900 |
| 2021-04-07 | $5.12 | $5.15 | $5.04 | $5.11 | $5.11 | 3,414,500 |
| 2021-04-06 | $5.08 | $5.14 | $5.06 | $5.11 | $5.11 | 4,629,600 |
| 2021-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-04-02 | $4.92 | $5.19 | $4.90 | $5.07 | $5.07 | 6,249,680 |
| 2021-04-01 | $4.92 | $4.96 | $4.90 | $4.92 | $4.92 | 2,064,700 |
| 2021-03-31 | $4.91 | $4.95 | $4.87 | $4.94 | $4.94 | 2,462,530 |
| 2021-03-30 | $5.08 | $5.08 | $4.90 | $4.91 | $4.91 | 6,015,400 |
| 2021-03-29 | $5.17 | $5.19 | $5.05 | $5.08 | $5.08 | 3,638,000 |
| 2021-03-26 | $5.01 | $5.16 | $4.98 | $5.15 | $5.15 | 6,284,200 |
| 2021-03-25 | $5.07 | $5.10 | $5.01 | $5.01 | $5.01 | 4,453,000 |
| 2021-03-24 | $5.04 | $5.14 | $5.02 | $5.09 | $5.09 | 4,961,300 |
| 2021-03-23 | $5.15 | $5.18 | $5.06 | $5.08 | $5.08 | 7,482,380 |
| 2021-03-22 | $4.99 | $5.04 | $4.95 | $5.04 | $5.04 | 5,026,380 |
| 2021-03-19 | $5.05 | $5.11 | $4.98 | $5.00 | $5.00 | 4,563,000 |
| 2021-03-18 | $5.16 | $5.17 | $5.03 | $5.05 | $5.05 | 5,639,300 |
| 2021-03-17 | $5.19 | $5.26 | $5.12 | $5.13 | $5.13 | 5,888,580 |
| 2021-03-16 | $5.10 | $5.26 | $5.05 | $5.19 | $5.19 | 8,435,190 |
| 2021-03-15 | $4.99 | $5.15 | $4.98 | $5.09 | $5.09 | 5,715,650 |
| 2021-03-12 | $5.03 | $5.04 | $4.96 | $5.02 | $5.02 | 4,271,150 |
| 2021-03-11 | $4.99 | $5.03 | $4.94 | $5.02 | $5.02 | 5,685,600 |
| 2021-03-10 | $5.05 | $5.08 | $4.95 | $4.97 | $4.97 | 7,145,400 |
| 2021-03-09 | $4.96 | $5.21 | $4.86 | $5.07 | $5.07 | 15,591,470 |
| 2021-03-08 | $5.01 | $5.03 | $4.92 | $4.94 | $4.94 | 7,330,410 |
| 2021-03-05 | $4.81 | $4.98 | $4.78 | $4.98 | $4.98 | 9,729,520 |
| 2021-03-04 | $4.75 | $4.87 | $4.74 | $4.82 | $4.82 | 6,116,820 |
| 2021-03-03 | $4.76 | $4.81 | $4.72 | $4.79 | $4.79 | 6,238,220 |
| 2021-03-02 | $4.84 | $4.84 | $4.73 | $4.76 | $4.76 | 5,525,740 |
| 2021-03-01 | $4.74 | $4.85 | $4.73 | $4.83 | $4.83 | 6,708,700 |
| 2021-02-26 | $4.73 | $4.79 | $4.69 | $4.72 | $4.72 | 6,328,720 |
| 2021-02-25 | $4.87 | $4.94 | $4.70 | $4.73 | $4.73 | 7,316,790 |
| 2021-02-24 | $4.82 | $4.91 | $4.81 | $4.85 | $4.85 | 6,464,490 |
| 2021-02-23 | $4.89 | $4.93 | $4.80 | $4.81 | $4.81 | 8,561,210 |
| 2021-02-22 | $4.94 | $5.10 | $4.90 | $4.90 | $4.90 | 14,442,410 |
| 2021-02-19 | $4.79 | $4.88 | $4.71 | $4.88 | $4.88 | 8,427,710 |
| 2021-02-18 | $5.02 | $5.03 | $4.78 | $4.78 | $4.78 | 16,795,300 |
| 2021-02-17 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-02-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-02-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-02-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-02-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 0 |
| 2021-02-10 | $4.54 | $4.66 | $4.50 | $4.66 | $4.66 | 7,629,520 |
| 2021-02-09 | $4.50 | $4.59 | $4.47 | $4.53 | $4.53 | 8,884,360 |
| 2021-02-08 | $4.34 | $4.69 | $4.34 | $4.58 | $4.58 | 9,046,670 |
| 2021-02-05 | $4.45 | $4.56 | $4.35 | $4.36 | $4.36 | 5,823,690 |
| 2021-02-04 | $4.59 | $4.63 | $4.35 | $4.48 | $4.48 | 10,779,700 |
| 2021-02-03 | $4.50 | $4.76 | $4.47 | $4.64 | $4.64 | 12,982,010 |
| 2021-02-02 | $4.54 | $4.60 | $4.45 | $4.47 | $4.47 | 6,604,200 |
| 2021-02-01 | $4.65 | $4.81 | $4.57 | $4.58 | $4.58 | 6,985,300 |
| 2021-01-29 | $4.61 | $4.67 | $4.50 | $4.58 | $4.58 | 8,233,600 |
| 2021-01-28 | $4.58 | $4.82 | $4.56 | $4.67 | $4.67 | 11,090,600 |
| 2021-01-27 | $4.48 | $4.71 | $4.42 | $4.58 | $4.58 | 9,324,520 |
| 2021-01-26 | $4.39 | $4.52 | $4.38 | $4.46 | $4.46 | 4,838,360 |
| 2021-01-25 | $4.52 | $4.56 | $4.40 | $4.41 | $4.41 | 5,366,600 |
| 2021-01-22 | $4.66 | $4.66 | $4.52 | $4.54 | $4.54 | 6,845,420 |
| 2021-01-21 | $4.60 | $4.71 | $4.57 | $4.66 | $4.66 | 7,808,350 |
| 2021-01-20 | $4.64 | $4.68 | $4.56 | $4.58 | $4.58 | 7,590,000 |
| 2021-01-19 | $4.50 | $4.74 | $4.46 | $4.67 | $4.67 | 13,132,280 |
| 2021-01-18 | $4.44 | $4.59 | $4.44 | $4.48 | $4.48 | 7,452,100 |
| 2021-01-15 | $4.35 | $4.53 | $4.32 | $4.44 | $4.44 | 8,904,170 |
| 2021-01-14 | $4.31 | $4.40 | $4.28 | $4.35 | $4.35 | 5,849,760 |
| 2021-01-13 | $4.36 | $4.39 | $4.25 | $4.31 | $4.31 | 7,898,400 |
| 2021-01-12 | $4.42 | $4.51 | $4.31 | $4.37 | $4.37 | 8,537,520 |
| 2021-01-11 | $4.53 | $4.62 | $4.40 | $4.41 | $4.41 | 7,652,700 |
| 2021-01-08 | $4.45 | $4.63 | $4.36 | $4.52 | $4.52 | 10,033,580 |
| 2021-01-07 | $4.73 | $4.73 | $4.48 | $4.48 | $4.48 | 10,243,380 |
| 2021-01-06 | $4.83 | $4.86 | $4.68 | $4.70 | $4.70 | 9,025,000 |
| 2021-01-05 | $4.95 | $5.00 | $4.83 | $4.86 | $4.86 | 7,131,700 |
| 2021-01-04 | $4.89 | $5.02 | $4.85 | $4.98 | $4.98 | 6,866,190 |
| 2021-01-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-12-31 | $4.82 | $4.94 | $4.79 | $4.89 | $4.89 | 6,988,120 |
| 2020-12-30 | $4.83 | $4.86 | $4.72 | $4.80 | $4.80 | 5,453,800 |
| 2020-12-29 | $4.77 | $4.93 | $4.73 | $4.77 | $4.77 | 7,384,240 |
| 2020-12-28 | $4.86 | $4.87 | $4.71 | $4.72 | $4.72 | 8,809,900 |
| 2020-12-25 | $4.76 | $4.92 | $4.71 | $4.87 | $4.87 | 6,515,400 |
| 2020-12-24 | $4.92 | $4.92 | $4.76 | $4.76 | $4.76 | 9,569,600 |
| 2020-12-23 | $4.96 | $5.01 | $4.87 | $4.90 | $4.90 | 8,366,610 |
| 2020-12-22 | $5.11 | $5.12 | $4.96 | $4.96 | $4.96 | 7,260,660 |
| 2020-12-21 | $5.19 | $5.22 | $5.10 | $5.11 | $5.11 | 8,438,810 |
| 2020-12-18 | $5.27 | $5.33 | $5.14 | $5.16 | $5.16 | 8,212,400 |
| 2020-12-17 | $5.12 | $5.29 | $5.03 | $5.26 | $5.26 | 8,091,250 |
| 2020-12-16 | $5.25 | $5.26 | $5.13 | $5.13 | $5.13 | 5,672,560 |
| 2020-12-15 | $5.26 | $5.37 | $5.23 | $5.24 | $5.24 | 6,605,890 |
| 2020-12-14 | $5.24 | $5.39 | $5.18 | $5.30 | $5.30 | 5,431,000 |
| 2020-12-11 | $5.41 | $5.43 | $5.21 | $5.24 | $5.24 | 8,032,610 |
| 2020-12-10 | $5.51 | $5.56 | $5.40 | $5.44 | $5.44 | 7,532,630 |
| 2020-12-09 | $5.58 | $5.64 | $5.51 | $5.54 | $5.54 | 6,417,050 |
| 2020-12-08 | $5.67 | $5.70 | $5.57 | $5.60 | $5.60 | 5,794,670 |
| 2020-12-07 | $5.77 | $5.80 | $5.64 | $5.64 | $5.64 | 5,552,070 |
| 2020-12-04 | $5.86 | $5.87 | $5.76 | $5.77 | $5.77 | 5,955,100 |
| 2020-12-03 | $5.83 | $5.93 | $5.76 | $5.85 | $5.85 | 8,400,220 |
| 2020-12-02 | $5.80 | $5.90 | $5.75 | $5.82 | $5.82 | 7,978,050 |
| 2020-12-01 | $5.78 | $5.88 | $5.73 | $5.83 | $5.83 | 8,433,900 |
| 2020-11-30 | $5.60 | $5.85 | $5.57 | $5.78 | $5.78 | 11,061,010 |
| 2020-11-27 | $5.55 | $5.59 | $5.49 | $5.58 | $5.58 | 5,131,750 |
| 2020-11-26 | $5.56 | $5.61 | $5.49 | $5.55 | $5.55 | 5,586,890 |
| 2020-11-25 | $5.84 | $5.91 | $5.56 | $5.58 | $5.58 | 13,892,320 |
| 2020-11-24 | $5.85 | $5.97 | $5.81 | $5.84 | $5.84 | 4,988,900 |
| 2020-11-23 | $5.82 | $5.87 | $5.74 | $5.86 | $5.86 | 5,002,990 |
| 2020-11-20 | $5.84 | $5.88 | $5.73 | $5.83 | $5.83 | 5,292,400 |
| 2020-11-19 | $5.83 | $6.00 | $5.80 | $5.84 | $5.84 | 8,122,900 |
| 2020-11-18 | $5.65 | $5.90 | $5.61 | $5.84 | $5.84 | 11,417,800 |
| 2020-11-17 | $5.67 | $5.69 | $5.55 | $5.61 | $5.61 | 4,691,390 |
| 2020-11-16 | $5.66 | $5.73 | $5.61 | $5.67 | $5.67 | 4,763,790 |
| 2020-11-13 | $5.60 | $5.69 | $5.55 | $5.65 | $5.65 | 4,302,080 |
| 2020-11-12 | $5.60 | $5.69 | $5.57 | $5.66 | $5.66 | 5,395,000 |
| 2020-11-11 | $5.71 | $5.75 | $5.60 | $5.65 | $5.65 | 7,053,700 |
| 2020-11-10 | $5.84 | $6.03 | $5.71 | $5.76 | $5.76 | 12,623,830 |
| 2020-11-09 | $5.58 | $5.76 | $5.58 | $5.71 | $5.71 | 6,441,510 |
| 2020-11-06 | $5.70 | $5.71 | $5.55 | $5.58 | $5.58 | 5,576,420 |
| 2020-11-05 | $5.61 | $5.70 | $5.58 | $5.68 | $5.68 | 5,541,800 |
| 2020-11-04 | $5.70 | $5.70 | $5.49 | $5.55 | $5.55 | 5,378,800 |
| 2020-11-03 | $5.46 | $5.69 | $5.42 | $5.67 | $5.67 | 8,277,000 |
| 2020-11-02 | $5.58 | $5.59 | $5.38 | $5.43 | $5.43 | 9,577,200 |
| 2020-10-30 | $5.87 | $5.90 | $5.57 | $5.57 | $5.57 | 11,257,400 |
| 2020-10-29 | $5.84 | $5.93 | $5.78 | $5.87 | $5.87 | 7,026,700 |
| 2020-10-28 | $5.96 | $6.04 | $5.80 | $6.00 | $6.00 | 8,606,830 |
| 2020-10-27 | $6.00 | $6.05 | $5.90 | $5.94 | $5.94 | 7,129,500 |
| 2020-10-26 | $6.11 | $6.13 | $5.96 | $6.00 | $6.00 | 9,747,130 |
| 2020-10-23 | $6.30 | $6.37 | $6.14 | $6.16 | $6.16 | 7,866,140 |
| 2020-10-22 | $6.27 | $6.36 | $6.15 | $6.30 | $6.30 | 7,260,000 |
| 2020-10-21 | $6.30 | $6.41 | $6.23 | $6.28 | $6.28 | 7,962,600 |
| 2020-10-20 | $6.13 | $6.34 | $6.04 | $6.34 | $6.34 | 10,968,310 |
| 2020-10-19 | $6.20 | $6.28 | $6.11 | $6.13 | $6.13 | 7,634,610 |
| 2020-10-16 | $6.18 | $6.23 | $6.12 | $6.18 | $6.18 | 8,752,560 |
| 2020-10-15 | $6.30 | $6.34 | $6.15 | $6.15 | $6.15 | 9,282,850 |
| 2020-10-14 | $6.54 | $6.55 | $6.26 | $6.28 | $6.28 | 10,363,500 |
| 2020-10-13 | $6.50 | $6.62 | $6.45 | $6.52 | $6.52 | 12,308,130 |
| 2020-10-12 | $6.44 | $6.55 | $6.32 | $6.55 | $6.55 | 19,925,170 |
| 2020-10-09 | $6.28 | $6.36 | $6.22 | $6.35 | $6.35 | 7,599,570 |
| 2020-10-08 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-10-05 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2020-09-30 | $6.25 | $6.37 | $6.07 | $6.15 | $6.15 | 11,554,550 |
| 2020-09-29 | $6.40 | $6.42 | $6.21 | $6.25 | $6.25 | 9,465,930 |
| 2020-09-28 | $6.60 | $6.66 | $6.31 | $6.35 | $6.35 | 10,343,840 |
| 2020-09-25 | $6.61 | $6.85 | $6.46 | $6.58 | $6.58 | 14,535,210 |
| 2020-09-24 | $6.83 | $7.23 | $6.63 | $6.67 | $6.67 | 24,538,190 |
| 2020-09-23 | $6.79 | $6.93 | $6.64 | $6.90 | $6.90 | 10,644,780 |
| 2020-09-22 | $6.75 | $6.86 | $6.64 | $6.73 | $6.73 | 11,252,880 |
| 2020-09-21 | $6.99 | $7.06 | $6.82 | $6.86 | $6.86 | 12,178,140 |
| 2020-09-18 | $6.74 | $7.04 | $6.64 | $7.00 | $7.00 | 16,413,500 |
| 2020-09-17 | $6.78 | $7.03 | $6.74 | $6.81 | $6.81 | 17,916,110 |
| 2020-09-16 | $6.74 | $7.27 | $6.73 | $6.84 | $6.84 | 27,292,800 |
| 2020-09-15 | $6.76 | $6.84 | $6.59 | $6.72 | $6.72 | 15,092,540 |
| 2020-09-14 | $6.44 | $6.84 | $6.43 | $6.75 | $6.75 | 19,011,200 |
| 2020-09-11 | $6.25 | $6.51 | $6.23 | $6.48 | $6.48 | 17,778,350 |
| 2020-09-10 | $7.02 | $7.12 | $6.29 | $6.29 | $6.29 | 31,013,590 |
| 2020-09-09 | $7.51 | $7.79 | $6.88 | $7.00 | $7.00 | 40,251,050 |
| 2020-09-08 | $7.11 | $7.66 | $7.09 | $7.63 | $7.63 | 34,745,940 |
| 2020-09-07 | $7.19 | $7.63 | $7.11 | $7.32 | $7.32 | 42,944,000 |
| 2020-09-04 | $6.71 | $7.39 | $6.71 | $7.24 | $7.24 | 37,720,500 |
| 2020-09-03 | $7.00 | $7.17 | $6.81 | $6.86 | $6.86 | 27,987,930 |
| 2020-09-02 | $6.46 | $7.29 | $6.46 | $7.04 | $7.04 | 39,100,050 |
| 2020-09-01 | $6.36 | $6.51 | $6.28 | $6.50 | $6.50 | 11,780,270 |
| 2020-08-31 | $6.65 | $6.70 | $6.37 | $6.40 | $6.40 | 18,293,650 |
| 2020-08-28 | $6.55 | $6.68 | $6.37 | $6.64 | $6.64 | 18,045,040 |
| 2020-08-27 | $6.16 | $6.58 | $6.14 | $6.58 | $6.58 | 23,965,850 |
| 2020-08-26 | $6.28 | $6.42 | $6.10 | $6.18 | $6.18 | 14,646,160 |
| 2020-08-25 | $6.09 | $6.34 | $6.06 | $6.27 | $6.27 | 16,804,720 |
| 2020-08-24 | $5.97 | $6.16 | $5.85 | $6.11 | $6.11 | 10,784,780 |
| 2020-08-21 | $5.90 | $5.98 | $5.85 | $5.95 | $5.95 | 7,410,210 |
| 2020-08-20 | $5.83 | $5.93 | $5.76 | $5.87 | $5.87 | 6,319,820 |
| 2020-08-19 | $6.01 | $6.01 | $5.86 | $5.87 | $5.87 | 8,014,700 |
| 2020-08-18 | $6.02 | $6.05 | $5.97 | $6.02 | $6.02 | 5,711,530 |
| 2020-08-17 | $5.94 | $6.09 | $5.92 | $6.01 | $6.01 | 7,944,420 |
| 2020-08-14 | $5.89 | $5.96 | $5.82 | $5.96 | $5.96 | 6,380,010 |
| 2020-08-13 | $5.86 | $5.95 | $5.83 | $5.88 | $5.88 | 6,778,750 |
| 2020-08-12 | $5.80 | $5.85 | $5.70 | $5.82 | $5.82 | 8,186,500 |
| 2020-08-11 | $5.92 | $6.03 | $5.81 | $5.82 | $5.82 | 8,623,810 |
| 2020-08-10 | $5.87 | $5.99 | $5.85 | $5.93 | $5.93 | 7,997,500 |
| 2020-08-07 | $6.06 | $6.10 | $5.80 | $5.90 | $5.90 | 10,923,670 |
| 2020-08-06 | $6.21 | $6.25 | $5.98 | $6.07 | $6.07 | 11,572,340 |
| 2020-08-05 | $6.28 | $6.29 | $6.13 | $6.21 | $6.21 | 10,454,360 |
| 2020-08-04 | $6.43 | $6.45 | $6.26 | $6.28 | $6.28 | 10,390,120 |
| 2020-08-03 | $6.15 | $6.46 | $6.15 | $6.37 | $6.37 | 17,740,600 |
| 2020-07-31 | $6.14 | $6.21 | $6.01 | $6.12 | $6.12 | 12,455,930 |
| 2020-07-30 | $6.15 | $6.39 | $6.13 | $6.20 | $6.20 | 16,029,010 |
| 2020-07-29 | $6.08 | $6.16 | $6.01 | $6.14 | $6.14 | 10,479,580 |
| 2020-07-28 | $6.18 | $6.20 | $6.03 | $6.09 | $6.09 | 8,569,710 |
| 2020-07-27 | $6.07 | $6.19 | $5.99 | $6.11 | $6.11 | 8,328,600 |
| 2020-07-24 | $6.35 | $6.44 | $5.97 | $6.05 | $6.05 | 16,789,650 |
| 2020-07-23 | $6.45 | $6.52 | $6.26 | $6.44 | $6.44 | 16,348,110 |
| 2020-07-22 | $6.22 | $6.75 | $6.18 | $6.55 | $6.55 | 27,552,580 |
| 2020-07-21 | $6.18 | $6.48 | $6.17 | $6.22 | $6.22 | 21,280,610 |
| 2020-07-20 | $5.80 | $6.30 | $5.80 | $6.30 | $6.30 | 21,481,450 |
| 2020-07-17 | $5.90 | $5.99 | $5.70 | $5.73 | $5.73 | 17,955,490 |
| 2020-07-16 | $6.00 | $6.62 | $6.00 | $6.03 | $6.03 | 27,429,600 |
| 2020-07-15 | $6.30 | $6.38 | $5.95 | $6.02 | $6.02 | 16,261,870 |
| 2020-07-14 | $6.30 | $6.52 | $6.17 | $6.29 | $6.29 | 20,870,780 |
| 2020-07-13 | $5.97 | $6.43 | $5.91 | $6.34 | $6.34 | 22,475,180 |
| 2020-07-10 | $5.89 | $6.16 | $5.88 | $6.03 | $6.03 | 17,896,790 |
| 2020-07-09 | $5.81 | $5.95 | $5.76 | $5.92 | $5.92 | 16,077,590 |
| 2020-07-08 | $5.55 | $5.85 | $5.54 | $5.84 | $5.84 | 14,676,110 |
| 2020-07-07 | $5.69 | $5.83 | $5.61 | $5.68 | $5.68 | 14,205,140 |
| 2020-07-06 | $5.44 | $5.65 | $5.41 | $5.64 | $5.64 | 13,371,240 |
| 2020-07-03 | $5.40 | $5.45 | $5.35 | $5.42 | $5.42 | 7,988,200 |
| 2020-07-02 | $5.27 | $5.48 | $5.21 | $5.44 | $5.44 | 10,617,330 |
| 2020-07-01 | $5.32 | $5.37 | $5.20 | $5.27 | $5.27 | 6,301,800 |
| 2020-06-30 | $5.36 | $5.40 | $5.29 | $5.32 | $5.32 | 8,084,000 |
| 2020-06-29 | $5.24 | $5.37 | $5.19 | $5.31 | $5.31 | 7,981,000 |
| 2020-06-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-06-25 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2020-06-24 | $5.26 | $5.32 | $5.19 | $5.26 | $5.26 | 7,414,520 |
| 2020-06-23 | $5.37 | $5.41 | $5.25 | $5.25 | $5.25 | 12,747,330 |
| 2020-06-22 | $5.50 | $5.59 | $5.36 | $5.41 | $5.41 | 16,933,000 |
| 2020-06-19 | $5.61 | $5.95 | $5.55 | $5.61 | $5.61 | 24,969,360 |
| 2020-06-18 | $5.97 | $5.97 | $5.52 | $5.53 | $5.53 | 34,285,120 |
| 2020-06-17 | $5.59 | $5.97 | $5.43 | $5.97 | $5.97 | 40,278,110 |
| 2020-06-16 | $5.35 | $5.49 | $5.24 | $5.43 | $5.43 | 16,239,510 |
| 2020-06-15 | $5.08 | $5.49 | $5.08 | $5.27 | $5.27 | 18,062,450 |
| 2020-06-12 | $4.90 | $5.26 | $4.85 | $5.13 | $5.13 | 11,040,800 |
| 2020-06-11 | $5.01 | $5.07 | $4.95 | $4.96 | $4.96 | 4,403,740 |
| 2020-06-10 | $5.02 | $5.07 | $4.98 | $5.05 | $5.05 | 4,140,650 |
| 2020-06-09 | $5.05 | $5.06 | $4.97 | $5.02 | $5.02 | 4,453,630 |
| 2020-06-08 | $5.13 | $5.18 | $5.00 | $5.03 | $5.03 | 5,335,310 |
| 2020-06-05 | $5.03 | $5.18 | $4.99 | $5.13 | $5.13 | 8,508,780 |
| 2020-06-04 | $4.98 | $5.09 | $4.93 | $5.03 | $5.03 | 8,191,820 |
| 2020-06-03 | $4.98 | $5.01 | $4.91 | $4.92 | $4.92 | 4,156,520 |
| 2020-06-02 | $4.90 | $5.02 | $4.90 | $4.93 | $4.93 | 5,386,850 |
| 2020-06-01 | $4.74 | $4.96 | $4.74 | $4.92 | $4.92 | 6,191,120 |
| 2020-05-29 | $4.68 | $4.80 | $4.67 | $4.76 | $4.76 | 3,643,320 |
| 2020-05-28 | $4.69 | $4.72 | $4.65 | $4.69 | $4.69 | 2,733,900 |
| 2020-05-27 | $4.74 | $4.75 | $4.67 | $4.67 | $4.67 | 3,838,800 |
| 2020-05-26 | $4.69 | $4.76 | $4.64 | $4.74 | $4.74 | 5,921,150 |
| 2020-05-25 | $4.73 | $4.75 | $4.64 | $4.68 | $4.68 | 3,085,000 |
| 2020-05-22 | $4.75 | $4.84 | $4.69 | $4.72 | $4.72 | 5,176,860 |
| 2020-05-21 | $4.73 | $4.80 | $4.71 | $4.72 | $4.72 | 2,995,110 |
| 2020-05-20 | $4.84 | $4.87 | $4.71 | $4.75 | $4.75 | 4,917,220 |
| 2020-05-19 | $4.88 | $4.88 | $4.83 | $4.86 | $4.86 | 2,673,480 |
| 2020-05-18 | $4.92 | $4.92 | $4.78 | $4.83 | $4.83 | 3,548,250 |
| 2020-05-15 | $5.00 | $5.02 | $4.89 | $4.92 | $4.92 | 4,683,350 |
| 2020-05-14 | $4.91 | $5.03 | $4.90 | $4.96 | $4.96 | 6,633,580 |
| 2020-05-13 | $4.96 | $5.01 | $4.89 | $4.97 | $4.97 | 4,073,940 |
| 2020-05-12 | $4.89 | $5.03 | $4.86 | $4.96 | $4.96 | 5,916,340 |
| 2020-05-11 | $4.98 | $5.02 | $4.85 | $4.89 | $4.89 | 6,687,610 |
| 2020-05-08 | $4.85 | $4.89 | $4.83 | $4.86 | $4.86 | 4,269,750 |
| 2020-05-07 | $4.85 | $4.91 | $4.81 | $4.83 | $4.83 | 4,201,660 |
| 2020-05-06 | $4.73 | $4.88 | $4.71 | $4.86 | $4.86 | 4,877,870 |
| 2020-05-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-05-04 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-05-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| 2020-04-30 | $4.72 | $4.82 | $4.72 | $4.80 | $4.80 | 6,284,150 |
| 2020-04-29 | $4.65 | $4.78 | $4.63 | $4.72 | $4.72 | 5,073,540 |
| 2020-04-28 | $4.98 | $4.98 | $4.55 | $4.70 | $4.70 | 12,317,700 |
| 2020-04-27 | $4.91 | $5.19 | $4.90 | $5.00 | $5.00 | 12,103,890 |
| 2020-04-24 | $5.00 | $5.02 | $4.88 | $4.92 | $4.92 | 4,474,500 |
| 2020-04-23 | $5.09 | $5.09 | $5.02 | $5.04 | $5.04 | 3,632,000 |
| 2020-04-22 | $4.95 | $5.10 | $4.94 | $5.08 | $5.08 | 4,996,610 |
| 2020-04-21 | $5.02 | $5.02 | $4.93 | $5.00 | $5.00 | 4,060,210 |
| 2020-04-20 | $5.00 | $5.05 | $4.97 | $5.02 | $5.02 | 4,906,130 |
| 2020-04-17 | $5.04 | $5.07 | $4.98 | $5.00 | $5.00 | 5,398,240 |
| 2020-04-16 | $4.90 | $5.04 | $4.88 | $5.04 | $5.04 | 6,535,200 |
| 2020-04-15 | $5.03 | $5.03 | $4.92 | $4.94 | $4.94 | 4,310,290 |
| 2020-04-14 | $4.90 | $5.03 | $4.89 | $5.03 | $5.03 | 4,470,970 |
| 2020-04-13 | $4.99 | $4.99 | $4.85 | $4.90 | $4.90 | 4,114,860 |
| 2020-04-10 | $5.08 | $5.13 | $4.92 | $4.98 | $4.98 | 6,128,780 |
| 2020-04-09 | $4.97 | $5.06 | $4.95 | $5.06 | $5.06 | 7,255,150 |
| 2020-04-08 | $4.92 | $4.98 | $4.88 | $4.94 | $4.94 | 4,913,030 |
| 2020-04-07 | $4.90 | $4.96 | $4.85 | $4.95 | $4.95 | 6,636,510 |
| 2020-04-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2020-04-03 | $4.79 | $4.93 | $4.78 | $4.85 | $4.85 | 8,018,090 |
| 2020-04-02 | $4.72 | $4.83 | $4.68 | $4.83 | $4.83 | 4,228,620 |
| 2020-04-01 | $4.81 | $4.88 | $4.71 | $4.73 | $4.73 | 5,602,820 |
| 2020-03-31 | $4.86 | $4.86 | $4.77 | $4.82 | $4.82 | 3,298,690 |
| 2020-03-30 | $4.91 | $4.91 | $4.75 | $4.81 | $4.81 | 5,892,780 |
| 2020-03-27 | $5.09 | $5.12 | $4.95 | $4.97 | $4.97 | 6,345,700 |
| 2020-03-26 | $5.12 | $5.15 | $5.04 | $5.05 | $5.05 | 5,434,900 |
| 2020-03-25 | $5.16 | $5.20 | $5.09 | $5.12 | $5.12 | 8,689,650 |
| 2020-03-24 | $5.07 | $5.10 | $4.99 | $5.10 | $5.10 | 5,255,310 |
| 2020-03-23 | $5.01 | $5.11 | $4.98 | $4.99 | $4.99 | 5,332,500 |
| 2020-03-20 | $5.16 | $5.20 | $5.05 | $5.19 | $5.19 | 6,271,500 |
| 2020-03-19 | $5.15 | $5.18 | $4.98 | $5.13 | $5.13 | 5,884,760 |
| 2020-03-18 | $5.39 | $5.44 | $5.08 | $5.12 | $5.12 | 8,413,250 |
| 2020-03-17 | $5.45 | $5.46 | $5.23 | $5.36 | $5.36 | 7,518,690 |
| 2020-03-16 | $5.66 | $5.67 | $5.29 | $5.35 | $5.35 | 10,474,770 |
| 2020-03-13 | $5.33 | $5.69 | $5.25 | $5.69 | $5.69 | 10,680,170 |
| 2020-03-12 | $5.40 | $5.64 | $5.35 | $5.53 | $5.53 | 10,735,920 |
| 2020-03-11 | $5.50 | $5.65 | $5.48 | $5.48 | $5.48 | 11,778,100 |
| 2020-03-10 | $5.36 | $5.52 | $5.21 | $5.52 | $5.52 | 9,007,200 |
| 2020-03-09 | $5.48 | $5.52 | $5.28 | $5.30 | $5.30 | 8,493,890 |
| 2020-03-06 | $5.43 | $5.55 | $5.41 | $5.53 | $5.53 | 7,073,880 |
| 2020-03-05 | $5.42 | $5.50 | $5.39 | $5.48 | $5.48 | 7,636,650 |
| 2020-03-04 | $5.21 | $5.36 | $5.20 | $5.36 | $5.36 | 5,955,680 |
| 2020-03-03 | $5.28 | $5.38 | $5.23 | $5.25 | $5.25 | 8,649,370 |
| 2020-03-02 | $5.10 | $5.26 | $5.06 | $5.23 | $5.23 | 6,318,400 |
| 2020-02-28 | $5.28 | $5.33 | $5.00 | $5.04 | $5.04 | 11,421,550 |
| 2020-02-27 | $5.47 | $5.53 | $5.39 | $5.41 | $5.41 | 6,721,250 |
| 2020-02-26 | $5.42 | $5.58 | $5.39 | $5.45 | $5.45 | 11,520,420 |
| 2020-02-25 | $5.42 | $5.50 | $5.29 | $5.47 | $5.47 | 10,624,090 |
| 2020-02-24 | $5.51 | $5.56 | $5.42 | $5.54 | $5.54 | 8,879,810 |
| 2020-02-21 | $5.50 | $5.61 | $5.46 | $5.53 | $5.53 | 9,075,840 |
| 2020-02-20 | $5.36 | $5.54 | $5.36 | $5.52 | $5.52 | 10,456,880 |
| 2020-02-19 | $5.43 | $5.45 | $5.34 | $5.36 | $5.36 | 7,508,360 |
| 2020-02-18 | $5.34 | $5.45 | $5.32 | $5.45 | $5.45 | 7,401,410 |
| 2020-02-17 | $5.16 | $5.37 | $5.14 | $5.34 | $5.34 | 9,156,400 |
| 2020-02-14 | $5.14 | $5.16 | $5.05 | $5.11 | $5.11 | 5,651,520 |
| 2020-02-13 | $5.28 | $5.28 | $5.12 | $5.13 | $5.13 | 7,878,820 |
| 2020-02-12 | $5.16 | $5.28 | $5.14 | $5.27 | $5.27 | 6,973,700 |
| 2020-02-11 | $5.27 | $5.32 | $5.13 | $5.18 | $5.18 | 7,776,460 |
| 2020-02-10 | $5.16 | $5.27 | $5.15 | $5.26 | $5.26 | 6,183,370 |
| 2020-02-07 | $5.13 | $5.22 | $5.08 | $5.21 | $5.21 | 7,581,100 |
| 2020-02-06 | $5.10 | $5.19 | $5.07 | $5.13 | $5.13 | 8,834,480 |
| 2020-02-05 | $4.91 | $5.16 | $4.91 | $5.10 | $5.10 | 10,016,050 |
| 2020-02-04 | $4.65 | $4.94 | $4.65 | $4.90 | $4.90 | 13,334,980 |
| 2020-02-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3,047,500 |
| 2020-01-31 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-01-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-01-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-01-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-01-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-01-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-01-23 | $5.99 | $5.99 | $5.55 | $5.65 | $5.65 | 11,055,830 |
| 2020-01-22 | $5.98 | $5.99 | $5.85 | $5.94 | $5.94 | 8,654,230 |
| 2020-01-21 | $6.11 | $6.14 | $5.95 | $6.01 | $6.01 | 10,583,970 |
| 2020-01-20 | $6.45 | $6.48 | $6.17 | $6.19 | $6.19 | 15,142,910 |
| 2020-01-17 | $6.33 | $6.52 | $6.28 | $6.40 | $6.40 | 11,449,370 |
| 2020-01-16 | $6.28 | $6.40 | $6.24 | $6.34 | $6.34 | 8,201,280 |
| 2020-01-15 | $6.34 | $6.40 | $6.21 | $6.26 | $6.26 | 7,247,090 |
| 2020-01-14 | $6.43 | $6.56 | $6.30 | $6.34 | $6.34 | 12,028,890 |
| 2020-01-13 | $6.39 | $6.44 | $6.25 | $6.44 | $6.44 | 8,100,060 |
| 2020-01-10 | $6.54 | $6.56 | $6.32 | $6.38 | $6.38 | 8,290,600 |
| 2020-01-09 | $6.54 | $6.64 | $6.44 | $6.54 | $6.54 | 10,336,410 |
| 2020-01-08 | $6.62 | $6.67 | $6.43 | $6.49 | $6.49 | 16,881,190 |
| 2020-01-07 | $6.44 | $6.83 | $6.42 | $6.72 | $6.72 | 21,041,370 |
| 2020-01-06 | $6.18 | $6.58 | $6.17 | $6.41 | $6.41 | 18,388,060 |
| 2020-01-03 | $6.20 | $6.36 | $6.11 | $6.25 | $6.25 | 10,196,200 |
| 2020-01-02 | $6.09 | $6.22 | $6.01 | $6.20 | $6.20 | 13,374,190 |
| 2020-01-01 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2019-12-31 | $6.02 | $6.07 | $5.98 | $6.04 | $6.04 | 4,882,600 |
| 2019-12-30 | $5.97 | $6.07 | $5.94 | $6.04 | $6.04 | 4,698,110 |
| 2019-12-27 | $6.16 | $6.17 | $5.99 | $5.99 | $5.99 | 5,515,700 |
| 2019-12-26 | $6.18 | $6.19 | $6.07 | $6.13 | $6.13 | 4,905,220 |
| 2019-12-25 | $6.13 | $6.27 | $6.09 | $6.16 | $6.16 | 6,966,640 |
| 2019-12-24 | $5.91 | $6.15 | $5.90 | $6.14 | $6.14 | 6,629,550 |
| 2019-12-23 | $6.06 | $6.08 | $5.90 | $5.92 | $5.92 | 5,759,650 |
| 2019-12-20 | $6.22 | $6.29 | $6.03 | $6.06 | $6.06 | 9,159,990 |
| 2019-12-19 | $6.02 | $6.34 | $6.01 | $6.22 | $6.22 | 12,571,750 |
| 2019-12-18 | $5.99 | $6.08 | $5.98 | $6.02 | $6.02 | 5,580,780 |
| 2019-12-17 | $6.01 | $6.05 | $5.95 | $6.00 | $6.00 | 6,235,380 |
| 2019-12-16 | $5.85 | $6.10 | $5.82 | $6.01 | $6.01 | 8,702,000 |
| 2019-12-13 | $5.83 | $5.91 | $5.77 | $5.83 | $5.83 | 4,768,070 |
| 2019-12-12 | $5.86 | $5.93 | $5.80 | $5.80 | $5.80 | 6,889,010 |
| 2019-12-11 | $5.80 | $6.05 | $5.80 | $5.91 | $5.91 | 9,629,850 |
| 2019-12-10 | $5.62 | $6.07 | $5.58 | $5.82 | $5.82 | 9,667,110 |
| 2019-12-09 | $5.63 | $5.67 | $5.57 | $5.63 | $5.63 | 4,264,940 |
| 2019-12-06 | $5.48 | $5.66 | $5.44 | $5.62 | $5.62 | 5,073,180 |
| 2019-12-05 | $5.47 | $5.48 | $5.42 | $5.48 | $5.48 | 1,742,790 |
| 2019-12-04 | $5.46 | $5.47 | $5.40 | $5.43 | $5.43 | 1,254,190 |
| 2019-12-03 | $5.40 | $5.45 | $5.38 | $5.44 | $5.44 | 1,784,560 |
| 2019-12-02 | $5.42 | $5.49 | $5.32 | $5.43 | $5.43 | 1,906,140 |
| 2019-11-29 | $5.46 | $5.46 | $5.39 | $5.42 | $5.42 | 1,742,490 |
| 2019-11-28 | $5.45 | $5.49 | $5.42 | $5.43 | $5.43 | 1,180,100 |
| 2019-11-27 | $5.50 | $5.55 | $5.43 | $5.46 | $5.46 | 2,028,980 |
| 2019-11-26 | $5.48 | $5.55 | $5.48 | $5.53 | $5.53 | 1,541,200 |
| 2019-11-25 | $5.59 | $5.60 | $5.47 | $5.50 | $5.50 | 3,072,480 |
| 2019-11-22 | $5.67 | $5.72 | $5.49 | $5.58 | $5.58 | 3,316,700 |
| 2019-11-21 | $5.62 | $5.71 | $5.58 | $5.63 | $5.63 | 2,885,400 |
| 2019-11-20 | $5.66 | $5.71 | $5.60 | $5.62 | $5.62 | 2,391,480 |
| 2019-11-19 | $5.55 | $5.70 | $5.49 | $5.67 | $5.67 | 4,001,400 |
| 2019-11-18 | $5.46 | $5.50 | $5.43 | $5.50 | $5.50 | 1,152,320 |
| 2019-11-15 | $5.48 | $5.49 | $5.43 | $5.45 | $5.45 | 1,406,990 |
| 2019-11-14 | $5.42 | $5.50 | $5.42 | $5.46 | $5.46 | 1,645,400 |
| 2019-11-13 | $5.51 | $5.53 | $5.43 | $5.43 | $5.43 | 2,104,190 |
| 2019-11-12 | $5.50 | $5.53 | $5.43 | $5.52 | $5.52 | 2,626,400 |
| 2019-11-11 | $5.54 | $5.62 | $5.41 | $5.53 | $5.53 | 3,672,670 |
| 2019-11-08 | $5.54 | $5.62 | $5.51 | $5.53 | $5.53 | 2,826,700 |
| 2019-11-07 | $5.49 | $5.55 | $5.43 | $5.47 | $5.47 | 2,424,870 |
| 2019-11-06 | $5.53 | $5.58 | $5.45 | $5.49 | $5.49 | 3,567,400 |
| 2019-11-05 | $5.63 | $5.73 | $5.50 | $5.55 | $5.55 | 4,633,480 |
| 2019-11-04 | $5.55 | $5.69 | $5.55 | $5.63 | $5.63 | 3,370,040 |
| 2019-11-01 | $5.52 | $5.57 | $5.50 | $5.54 | $5.54 | 4,360,040 |
| 2019-10-31 | $5.68 | $5.74 | $5.51 | $5.54 | $5.54 | 4,077,420 |
| 2019-10-30 | $5.82 | $5.86 | $5.67 | $5.68 | $5.68 | 4,448,500 |
| 2019-10-29 | $6.00 | $6.00 | $5.85 | $5.87 | $5.87 | 3,270,760 |
| 2019-10-28 | $5.78 | $6.07 | $5.78 | $5.94 | $5.94 | 7,808,470 |
| 2019-10-25 | $5.69 | $5.85 | $5.66 | $5.84 | $5.84 | 3,985,770 |
| 2019-10-24 | $5.74 | $5.85 | $5.69 | $5.69 | $5.69 | 3,478,310 |
| 2019-10-23 | $5.79 | $5.87 | $5.70 | $5.75 | $5.75 | 3,261,920 |
| 2019-10-22 | $5.72 | $5.84 | $5.68 | $5.79 | $5.79 | 3,256,300 |
| 2019-10-21 | $5.87 | $5.88 | $5.61 | $5.67 | $5.67 | 5,110,150 |
| 2019-10-18 | $5.76 | $6.06 | $5.72 | $5.84 | $5.84 | 6,752,410 |
| 2019-10-17 | $5.70 | $5.82 | $5.66 | $5.72 | $5.72 | 4,137,030 |
| 2019-10-16 | $5.77 | $5.79 | $5.65 | $5.66 | $5.66 | 3,539,370 |
| 2019-10-15 | $5.72 | $5.79 | $5.69 | $5.73 | $5.73 | 3,144,430 |
| 2019-10-14 | $5.64 | $5.79 | $5.64 | $5.76 | $5.76 | 4,264,370 |
| 2019-10-11 | $5.60 | $5.67 | $5.56 | $5.63 | $5.63 | 3,278,130 |
| 2019-10-10 | $5.66 | $5.66 | $5.56 | $5.59 | $5.59 | 3,641,210 |
| 2019-10-09 | $5.46 | $5.69 | $5.39 | $5.64 | $5.64 | 5,408,150 |
| 2019-10-08 | $5.60 | $5.63 | $5.41 | $5.46 | $5.46 | 5,884,520 |
| 2019-10-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-10-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-10-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-10-02 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-10-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 0 |
| 2019-09-30 | $5.79 | $5.80 | $5.52 | $5.58 | $5.58 | 5,887,550 |
| 2019-09-27 | $5.65 | $5.78 | $5.64 | $5.74 | $5.74 | 2,953,700 |
| 2019-09-26 | $5.92 | $5.92 | $5.64 | $5.64 | $5.64 | 5,326,440 |
| 2019-09-25 | $5.93 | $5.95 | $5.80 | $5.82 | $5.82 | 3,670,330 |
| 2019-09-24 | $5.95 | $6.05 | $5.92 | $5.94 | $5.94 | 3,556,560 |
| 2019-09-23 | $6.10 | $6.13 | $5.94 | $5.97 | $5.97 | 6,405,630 |
| 2019-09-20 | $6.23 | $6.24 | $6.12 | $6.14 | $6.14 | 5,358,560 |
| 2019-09-19 | $6.15 | $6.30 | $6.10 | $6.25 | $6.25 | 11,840,940 |
| 2019-09-18 | $5.86 | $6.37 | $5.86 | $6.27 | $6.27 | 16,335,870 |
| 2019-09-17 | $6.04 | $6.04 | $5.74 | $5.79 | $5.79 | 5,449,900 |
| 2019-09-16 | $6.11 | $6.15 | $6.00 | $6.06 | $6.06 | 4,161,140 |
| 2019-09-13 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-09-12 | $6.04 | $6.11 | $6.04 | $6.09 | $6.09 | 3,551,790 |
| 2019-09-11 | $6.13 | $6.20 | $6.05 | $6.06 | $6.06 | 3,179,200 |
| 2019-09-10 | $6.18 | $6.22 | $6.10 | $6.15 | $6.15 | 2,746,510 |
| 2019-09-09 | $6.13 | $6.24 | $6.13 | $6.17 | $6.17 | 3,410,100 |
| 2019-09-06 | $6.13 | $6.22 | $6.08 | $6.13 | $6.13 | 2,970,700 |
| 2019-09-05 | $6.15 | $6.26 | $6.12 | $6.12 | $6.12 | 4,313,410 |
| 2019-09-04 | $6.11 | $6.19 | $6.08 | $6.15 | $6.15 | 4,066,100 |
| 2019-09-03 | $6.04 | $6.18 | $6.03 | $6.11 | $6.11 | 5,007,910 |
| 2019-09-02 | $5.83 | $6.03 | $5.83 | $6.00 | $6.00 | 4,871,020 |
| 2019-08-30 | $6.01 | $6.01 | $5.81 | $5.82 | $5.82 | 3,652,110 |
| 2019-08-29 | $5.91 | $6.02 | $5.90 | $5.97 | $5.97 | 3,977,600 |
| 2019-08-28 | $5.92 | $5.99 | $5.80 | $5.85 | $5.85 | 2,070,300 |
| 2019-08-27 | $5.81 | $5.96 | $5.81 | $5.88 | $5.88 | 3,561,680 |
| 2019-08-26 | $5.62 | $5.83 | $5.62 | $5.80 | $5.80 | 2,983,280 |
| 2019-08-23 | $5.82 | $5.87 | $5.80 | $5.82 | $5.82 | 2,194,400 |
| 2019-08-22 | $5.80 | $5.87 | $5.75 | $5.82 | $5.82 | 2,663,120 |
| 2019-08-21 | $5.83 | $5.85 | $5.74 | $5.76 | $5.76 | 3,397,490 |
| 2019-08-20 | $5.75 | $5.87 | $5.75 | $5.78 | $5.78 | 3,259,100 |
| 2019-08-19 | $5.64 | $5.77 | $5.60 | $5.77 | $5.77 | 3,658,920 |
| 2019-08-16 | $5.57 | $5.64 | $5.50 | $5.60 | $5.60 | 2,228,300 |
| 2019-08-15 | $5.40 | $5.53 | $5.33 | $5.51 | $5.51 | 2,056,100 |
| 2019-08-14 | $5.60 | $5.64 | $5.01 | $5.52 | $5.52 | 2,454,710 |
| 2019-08-13 | $5.50 | $5.55 | $5.44 | $5.52 | $5.52 | 1,400,300 |
| 2019-08-12 | $5.44 | $5.57 | $5.40 | $5.57 | $5.57 | 1,748,580 |
| 2019-08-09 | $5.43 | $5.53 | $5.38 | $5.43 | $5.43 | 2,140,660 |
| 2019-08-08 | $5.45 | $5.49 | $5.40 | $5.43 | $5.43 | 2,469,690 |
| 2019-08-07 | $5.40 | $5.45 | $5.36 | $5.44 | $5.44 | 2,715,450 |
| 2019-08-06 | $5.50 | $5.50 | $5.16 | $5.35 | $5.35 | 5,856,790 |
| 2019-08-05 | $5.68 | $5.75 | $5.53 | $5.57 | $5.57 | 3,395,450 |
| 2019-08-02 | $5.72 | $5.77 | $5.66 | $5.68 | $5.68 | 4,759,770 |
| 2019-08-01 | $5.93 | $5.94 | $5.83 | $5.87 | $5.87 | 3,282,300 |
| 2019-07-31 | $6.07 | $6.10 | $5.96 | $5.97 | $5.97 | 3,175,130 |
| 2019-07-30 | $6.05 | $6.16 | $6.05 | $6.07 | $6.07 | 2,203,700 |
| 2019-07-29 | $6.12 | $6.16 | $6.03 | $6.11 | $6.11 | 2,616,400 |
| 2019-07-26 | $6.10 | $6.16 | $6.06 | $6.13 | $6.13 | 2,293,530 |
| 2019-07-25 | $6.05 | $6.14 | $6.05 | $6.10 | $6.10 | 2,416,610 |
| 2019-07-24 | $6.04 | $6.20 | $6.01 | $6.07 | $6.07 | 3,956,150 |
| 2019-07-23 | $5.95 | $6.04 | $5.87 | $6.02 | $6.02 | 4,775,180 |
| 2019-07-22 | $6.07 | $6.07 | $5.87 | $5.87 | $5.87 | 4,512,400 |
| 2019-07-19 | $6.14 | $6.14 | $6.02 | $6.05 | $6.05 | 2,799,150 |
| 2019-07-18 | $5.96 | $6.07 | $5.96 | $6.03 | $6.03 | 3,566,930 |
| 2019-07-17 | $6.17 | $6.17 | $5.99 | $6.00 | $6.00 | 6,123,750 |
| 2019-07-16 | $5.80 | $6.40 | $5.80 | $6.18 | $6.18 | 8,919,590 |
| 2019-07-15 | $5.75 | $5.86 | $5.70 | $5.83 | $5.83 | 4,242,770 |
| 2019-07-12 | $5.71 | $5.75 | $5.61 | $5.74 | $5.74 | 4,031,750 |
| 2019-07-11 | $5.78 | $5.78 | $5.67 | $5.68 | $5.68 | 3,041,530 |
| 2019-07-10 | $5.74 | $5.79 | $5.67 | $5.70 | $5.70 | 2,137,900 |
| 2019-07-09 | $5.84 | $5.84 | $5.69 | $5.75 | $5.75 | 3,076,040 |
| 2019-07-08 | $6.08 | $6.08 | $5.73 | $5.79 | $5.79 | 6,312,770 |
| 2019-07-05 | $6.15 | $6.15 | $6.03 | $6.09 | $6.09 | 2,462,530 |
| 2019-07-04 | $6.22 | $6.22 | $6.03 | $6.09 | $6.09 | 3,876,930 |
| 2019-07-03 | $6.24 | $6.26 | $6.11 | $6.18 | $6.18 | 4,326,300 |
| 2019-07-02 | $6.28 | $6.36 | $6.23 | $6.24 | $6.24 | 5,122,140 |
| 2019-07-01 | $6.40 | $6.44 | $6.28 | $6.31 | $6.31 | 7,093,860 |
| 2019-06-28 | $6.30 | $6.34 | $6.16 | $6.20 | $6.20 | 4,611,770 |
| 2019-06-27 | $6.35 | $6.40 | $6.27 | $6.30 | $6.30 | 4,929,450 |
| 2019-06-26 | $6.24 | $6.42 | $6.24 | $6.27 | $6.27 | 5,520,770 |
| 2019-06-25 | $6.30 | $6.44 | $6.19 | $6.29 | $6.29 | 8,342,350 |
| 2019-06-24 | $6.17 | $6.65 | $6.09 | $6.32 | $6.32 | 9,926,610 |
| 2019-06-21 | $6.20 | $6.46 | $6.10 | $6.17 | $6.17 | 15,224,910 |
| 2019-06-20 | $5.90 | $6.13 | $5.79 | $5.97 | $5.97 | 11,800,720 |
| 2019-06-19 | $5.55 | $6.01 | $5.52 | $6.01 | $6.01 | 9,201,980 |
| 2019-06-18 | $5.61 | $5.61 | $5.44 | $5.46 | $5.46 | 4,826,720 |
| 2019-06-17 | $5.66 | $5.70 | $5.58 | $5.59 | $5.59 | 3,233,300 |
| 2019-06-14 | $5.90 | $5.91 | $5.66 | $5.66 | $5.66 | 3,797,520 |
| 2019-06-13 | $5.90 | $5.97 | $5.85 | $5.89 | $5.89 | 3,870,700 |
| 2019-06-12 | $5.99 | $6.02 | $5.87 | $5.91 | $5.91 | 3,743,130 |
| 2019-06-11 | $5.84 | $6.04 | $5.77 | $6.03 | $6.03 | 5,105,600 |
| 2019-06-10 | $5.90 | $5.90 | $5.78 | $5.82 | $5.82 | 3,771,470 |
| 2019-06-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-06-06 | $5.92 | $5.97 | $5.69 | $5.90 | $5.90 | 6,877,860 |
| 2019-06-05 | $6.12 | $6.12 | $5.90 | $5.91 | $5.91 | 5,139,630 |
| 2019-06-04 | $5.98 | $6.25 | $5.90 | $6.04 | $6.04 | 6,810,470 |
| 2019-06-03 | $6.07 | $6.14 | $5.83 | $6.00 | $6.00 | 5,908,590 |
| 2019-05-31 | $6.02 | $6.07 | $5.93 | $6.07 | $6.07 | 4,007,450 |
| 2019-05-30 | $6.01 | $6.15 | $5.93 | $6.02 | $6.02 | 8,108,840 |
| 2019-05-29 | $5.75 | $6.05 | $5.73 | $6.01 | $6.01 | 9,661,230 |
| 2019-05-28 | $5.92 | $5.97 | $5.55 | $5.75 | $5.75 | 8,028,400 |
| 2019-05-27 | $5.80 | $5.94 | $5.75 | $5.94 | $5.94 | 4,234,190 |
| 2019-05-24 | $5.79 | $5.84 | $5.71 | $5.75 | $5.75 | 3,533,000 |
| 2019-05-23 | $5.90 | $5.90 | $5.75 | $5.79 | $5.79 | 4,355,240 |
| 2019-05-22 | $5.91 | $5.92 | $5.81 | $5.90 | $5.90 | 3,817,830 |
| 2019-05-21 | $5.76 | $5.94 | $5.73 | $5.91 | $5.91 | 4,069,610 |
| 2019-05-20 | $5.87 | $5.87 | $5.63 | $5.75 | $5.75 | 5,117,980 |
| 2019-05-17 | $6.05 | $6.12 | $5.74 | $5.81 | $5.81 | 7,740,920 |
| 2019-05-16 | $6.12 | $6.25 | $5.99 | $6.08 | $6.08 | 8,126,350 |
| 2019-05-15 | $5.91 | $6.32 | $5.87 | $6.16 | $6.16 | 11,694,390 |
| 2019-05-14 | $5.80 | $5.90 | $5.77 | $5.86 | $5.86 | 5,549,300 |
| 2019-05-13 | $5.64 | $5.92 | $5.63 | $5.80 | $5.80 | 6,805,050 |
| 2019-05-10 | $5.54 | $5.73 | $5.51 | $5.72 | $5.72 | 7,796,800 |
| 2019-05-09 | $5.48 | $5.60 | $5.45 | $5.51 | $5.51 | 5,878,550 |
| 2019-05-08 | $5.46 | $5.63 | $5.36 | $5.53 | $5.53 | 6,512,780 |
| 2019-05-07 | $5.50 | $5.53 | $5.35 | $5.48 | $5.48 | 8,203,470 |
| 2019-05-06 | $5.88 | $5.88 | $5.41 | $5.41 | $5.41 | 13,868,580 |
| 2019-05-03 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2019-05-02 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2019-05-01 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2019-04-30 | $5.82 | $6.05 | $5.82 | $6.01 | $6.01 | 8,908,080 |
| 2019-04-29 | $6.06 | $6.14 | $5.65 | $5.79 | $5.79 | 8,621,290 |
| 2019-04-26 | $6.01 | $6.18 | $5.95 | $6.05 | $6.05 | 7,055,820 |
| 2019-04-25 | $6.34 | $6.47 | $6.05 | $6.08 | $6.08 | 8,791,470 |
| 2019-04-24 | $6.37 | $6.41 | $6.20 | $6.40 | $6.40 | 7,539,800 |
| 2019-04-23 | $6.36 | $6.49 | $6.25 | $6.30 | $6.30 | 7,916,420 |
| 2019-04-22 | $6.65 | $6.65 | $6.30 | $6.36 | $6.36 | 9,581,000 |
| 2019-04-19 | $6.45 | $6.61 | $6.43 | $6.61 | $6.61 | 9,176,600 |
| 2019-04-18 | $6.48 | $6.58 | $6.42 | $6.45 | $6.45 | 7,574,790 |
| 2019-04-17 | $6.42 | $6.58 | $6.39 | $6.50 | $6.50 | 10,132,500 |
| 2019-04-16 | $6.41 | $6.46 | $6.18 | $6.45 | $6.45 | 17,970,450 |
| 2019-04-15 | $6.72 | $6.76 | $6.40 | $6.43 | $6.43 | 9,792,660 |
| 2019-04-12 | $6.61 | $6.73 | $6.54 | $6.63 | $6.63 | 7,783,280 |
| 2019-04-11 | $6.83 | $6.83 | $6.59 | $6.61 | $6.61 | 11,741,870 |
| 2019-04-10 | $6.78 | $6.93 | $6.66 | $6.86 | $6.86 | 11,670,100 |
| 2019-04-09 | $6.68 | $6.93 | $6.65 | $6.81 | $6.81 | 19,326,450 |
| 2019-04-08 | $6.87 | $6.89 | $6.58 | $6.68 | $6.68 | 16,492,500 |
| 2019-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2019-04-04 | $6.99 | $7.04 | $6.81 | $6.85 | $6.85 | 18,842,100 |
| 2019-04-03 | $6.91 | $7.00 | $6.89 | $6.95 | $6.95 | 22,112,400 |
| 2019-04-02 | $7.30 | $7.35 | $7.02 | $7.08 | $7.08 | 52,408,240 |
| 2019-04-01 | $7.32 | $7.60 | $7.10 | $7.53 | $7.53 | 65,526,910 |
| 2019-03-29 | $7.60 | $7.83 | $7.06 | $7.10 | $7.10 | 56,966,060 |
| 2019-03-28 | $7.42 | $7.60 | $7.10 | $7.60 | $7.60 | 62,956,230 |
| 2019-03-27 | $6.34 | $6.91 | $6.34 | $6.91 | $6.91 | 15,878,350 |
| 2019-03-26 | $6.09 | $6.35 | $5.94 | $6.28 | $6.28 | 21,598,110 |
| 2019-03-25 | $6.17 | $6.17 | $6.00 | $6.06 | $6.06 | 7,798,640 |
| 2019-03-22 | $6.22 | $6.32 | $6.04 | $6.22 | $6.22 | 10,366,390 |
| 2019-03-21 | $6.13 | $6.37 | $6.09 | $6.22 | $6.22 | 11,898,860 |
| 2019-03-20 | $6.12 | $6.19 | $5.91 | $6.14 | $6.14 | 6,397,280 |
| 2019-03-19 | $6.08 | $6.28 | $6.00 | $6.14 | $6.14 | 9,296,600 |
| 2019-03-18 | $5.88 | $6.09 | $5.88 | $6.09 | $6.09 | 7,042,150 |
| 2019-03-15 | $6.02 | $6.07 | $5.90 | $5.95 | $5.95 | 8,632,800 |
| 2019-03-14 | $6.13 | $6.25 | $5.87 | $5.94 | $5.94 | 13,249,470 |
| 2019-03-13 | $6.50 | $6.55 | $6.16 | $6.23 | $6.23 | 15,991,270 |
| 2019-03-12 | $6.51 | $6.78 | $6.39 | $6.59 | $6.59 | 18,977,810 |
| 2019-03-11 | $6.42 | $6.52 | $6.11 | $6.48 | $6.48 | 15,035,940 |
| 2019-03-08 | $6.55 | $7.08 | $6.27 | $6.27 | $6.27 | 35,595,670 |
| 2019-03-07 | $5.93 | $6.55 | $5.85 | $6.55 | $6.55 | 23,958,360 |
| 2019-03-06 | $5.83 | $6.03 | $5.74 | $5.95 | $5.95 | 14,669,150 |
| 2019-03-05 | $5.46 | $5.93 | $5.44 | $5.85 | $5.85 | 20,138,540 |
| 2019-03-04 | $5.38 | $5.61 | $5.37 | $5.52 | $5.52 | 17,759,650 |
| 2019-03-01 | $5.31 | $5.41 | $5.24 | $5.35 | $5.35 | 9,885,940 |
| 2019-02-28 | $5.50 | $5.51 | $5.30 | $5.34 | $5.34 | 8,953,680 |
| 2019-02-27 | $5.33 | $5.46 | $5.27 | $5.38 | $5.38 | 11,116,580 |
| 2019-02-26 | $5.38 | $5.55 | $5.28 | $5.35 | $5.35 | 16,787,030 |
| 2019-02-25 | $5.18 | $5.41 | $5.17 | $5.38 | $5.38 | 12,594,250 |
| 2019-02-22 | $4.98 | $5.16 | $4.96 | $5.14 | $5.14 | 7,810,880 |
| 2019-02-21 | $5.02 | $5.11 | $4.94 | $4.96 | $4.96 | 7,855,420 |
| 2019-02-20 | $5.01 | $5.10 | $4.96 | $5.02 | $5.02 | 6,554,520 |
| 2019-02-19 | $5.05 | $5.11 | $4.95 | $5.03 | $5.03 | 8,790,820 |
| 2019-02-18 | $4.96 | $5.07 | $4.92 | $5.05 | $5.05 | 6,328,180 |
| 2019-02-15 | $4.92 | $5.04 | $4.89 | $4.93 | $4.93 | 5,422,560 |
| 2019-02-14 | $4.89 | $4.97 | $4.85 | $4.94 | $4.94 | 6,151,350 |
| 2019-02-13 | $4.85 | $4.90 | $4.77 | $4.90 | $4.90 | 7,424,150 |
| 2019-02-12 | $4.70 | $4.87 | $4.68 | $4.85 | $4.85 | 8,825,750 |
| 2019-02-11 | $4.66 | $4.76 | $4.61 | $4.71 | $4.71 | 7,524,790 |
| 2019-02-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-02-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-02-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-02-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-02-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2019-02-01 | $4.62 | $4.68 | $4.49 | $4.68 | $4.68 | 10,627,700 |
| 2019-01-31 | $4.40 | $4.78 | $4.39 | $4.60 | $4.60 | 12,815,760 |
| 2019-01-30 | $4.20 | $4.59 | $4.20 | $4.44 | $4.44 | 9,817,460 |
| 2019-01-29 | $4.58 | $4.60 | $4.34 | $4.42 | $4.42 | 6,184,720 |
| 2019-01-28 | $4.62 | $4.67 | $4.56 | $4.61 | $4.61 | 4,388,630 |
| 2019-01-25 | $4.72 | $4.75 | $4.60 | $4.62 | $4.62 | 5,392,200 |
| 2019-01-24 | $4.72 | $4.82 | $4.64 | $4.72 | $4.72 | 5,101,900 |
| 2019-01-23 | $4.71 | $4.75 | $4.64 | $4.68 | $4.68 | 3,972,400 |
| 2019-01-22 | $4.75 | $4.80 | $4.67 | $4.70 | $4.70 | 4,214,570 |
| 2019-01-21 | $4.83 | $4.85 | $4.75 | $4.78 | $4.78 | 5,051,860 |
| 2019-01-18 | $4.83 | $4.86 | $4.71 | $4.82 | $4.82 | 5,450,960 |
| 2019-01-17 | $4.91 | $4.93 | $4.82 | $4.84 | $4.84 | 4,877,950 |
| 2019-01-16 | $4.84 | $5.01 | $4.82 | $4.90 | $4.90 | 8,523,900 |
| 2019-01-15 | $4.78 | $4.85 | $4.73 | $4.83 | $4.83 | 4,320,120 |
| 2019-01-14 | $4.74 | $4.88 | $4.71 | $4.72 | $4.72 | 4,574,350 |
| 2019-01-11 | $4.72 | $4.80 | $4.70 | $4.79 | $4.79 | 4,812,000 |
| 2019-01-10 | $4.71 | $4.82 | $4.68 | $4.74 | $4.74 | 5,455,160 |
| 2019-01-09 | $4.72 | $4.80 | $4.68 | $4.70 | $4.70 | 5,916,820 |
| 2019-01-08 | $4.66 | $4.75 | $4.63 | $4.72 | $4.72 | 5,537,140 |
| 2019-01-07 | $4.65 | $4.69 | $4.60 | $4.66 | $4.66 | 7,180,520 |
| 2019-01-04 | $4.46 | $4.62 | $4.44 | $4.62 | $4.62 | 5,699,290 |
| 2019-01-03 | $4.48 | $4.59 | $4.46 | $4.52 | $4.52 | 5,251,300 |
| 2019-01-02 | $4.50 | $4.57 | $4.44 | $4.46 | $4.46 | 4,100,490 |
| 2019-01-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-12-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2018-12-28 | $4.52 | $4.56 | $4.45 | $4.45 | $4.45 | 4,521,700 |
| 2018-12-27 | $4.68 | $4.71 | $4.52 | $4.52 | $4.52 | 5,219,070 |
| 2018-12-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-12-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2018-12-24 | $4.63 | $4.74 | $4.61 | $4.70 | $4.70 | 4,064,430 |
| 2018-12-21 | $4.68 | $4.71 | $4.61 | $4.64 | $4.64 | 4,035,610 |
| 2018-12-20 | $4.67 | $4.74 | $4.63 | $4.69 | $4.69 | 3,560,660 |
| 2018-12-19 | $4.82 | $4.82 | $4.65 | $4.68 | $4.68 | 4,183,120 |
| 2018-12-18 | $4.81 | $4.86 | $4.71 | $4.79 | $4.79 | 4,791,810 |
| 2018-12-17 | $4.89 | $4.97 | $4.77 | $4.84 | $4.84 | 6,332,650 |
| 2018-12-14 | $5.19 | $5.19 | $4.93 | $4.94 | $4.94 | 7,222,770 |
| 2018-12-13 | $5.20 | $5.24 | $5.07 | $5.18 | $5.18 | 4,415,250 |
| 2018-12-12 | $5.37 | $5.37 | $5.16 | $5.17 | $5.17 | 5,648,570 |
| 2018-12-11 | $5.15 | $5.35 | $5.15 | $5.30 | $5.30 | 5,934,910 |
| 2018-12-10 | $5.25 | $5.42 | $5.12 | $5.15 | $5.15 | 8,004,040 |
| 2018-12-07 | $5.11 | $5.34 | $5.11 | $5.28 | $5.28 | 6,762,160 |
| 2018-12-06 | $5.26 | $5.28 | $5.07 | $5.13 | $5.13 | 8,415,990 |
| 2018-12-05 | $5.29 | $5.34 | $5.22 | $5.24 | $5.24 | 8,595,480 |
| 2018-12-04 | $5.35 | $5.42 | $5.31 | $5.38 | $5.38 | 6,662,180 |
| 2018-12-03 | $5.22 | $5.43 | $5.22 | $5.34 | $5.34 | 8,633,300 |
| 2018-11-30 | $5.16 | $5.18 | $4.96 | $5.14 | $5.14 | 7,092,480 |
| 2018-11-29 | $5.40 | $5.47 | $5.14 | $5.16 | $5.16 | 5,973,560 |
| 2018-11-28 | $5.28 | $5.44 | $5.14 | $5.40 | $5.40 | 7,966,570 |
| 2018-11-27 | $5.27 | $5.34 | $5.19 | $5.27 | $5.27 | 5,124,520 |
| 2018-11-26 | $5.18 | $5.29 | $5.13 | $5.18 | $5.18 | 6,248,710 |
| 2018-11-23 | $5.60 | $5.64 | $5.15 | $5.17 | $5.17 | 11,970,940 |
| 2018-11-22 | $5.52 | $5.77 | $5.50 | $5.63 | $5.63 | 9,178,380 |
| 2018-11-21 | $5.45 | $5.54 | $5.39 | $5.54 | $5.54 | 5,133,370 |
| 2018-11-20 | $5.56 | $5.70 | $5.41 | $5.44 | $5.44 | 8,014,200 |
| 2018-11-19 | $5.55 | $5.63 | $5.45 | $5.59 | $5.59 | 6,207,290 |
| 2018-11-16 | $5.60 | $5.72 | $5.50 | $5.64 | $5.64 | 8,976,090 |
| 2018-11-15 | $5.54 | $5.64 | $5.48 | $5.60 | $5.60 | 8,132,530 |
| 2018-11-14 | $5.50 | $5.65 | $5.49 | $5.55 | $5.55 | 11,213,770 |
| 2018-11-13 | $5.20 | $5.72 | $5.20 | $5.52 | $5.52 | 17,435,130 |
| 2018-11-12 | $5.02 | $5.26 | $5.02 | $5.24 | $5.24 | 8,911,150 |
| 2018-11-09 | $4.97 | $5.09 | $4.94 | $5.01 | $5.01 | 4,792,260 |
| 2018-11-08 | $5.06 | $5.14 | $5.00 | $5.01 | $5.01 | 8,203,900 |
| 2018-11-07 | $5.10 | $5.15 | $5.00 | $5.01 | $5.01 | 5,870,870 |
| 2018-11-06 | $5.10 | $5.16 | $4.99 | $5.13 | $5.13 | 4,664,500 |
| 2018-11-05 | $5.09 | $5.17 | $4.99 | $5.16 | $5.16 | 6,348,230 |
| 2018-11-02 | $5.10 | $5.14 | $5.00 | $5.11 | $5.11 | 5,244,780 |
| 2018-11-01 | $4.98 | $5.16 | $4.94 | $4.99 | $4.99 | 4,453,430 |
| 2018-10-31 | $4.97 | $5.01 | $4.88 | $4.94 | $4.94 | 3,030,860 |
| 2018-10-30 | $4.78 | $4.97 | $4.78 | $4.91 | $4.91 | 4,030,460 |
| 2018-10-29 | $4.86 | $4.95 | $4.78 | $4.85 | $4.85 | 2,874,390 |
| 2018-10-26 | $4.83 | $4.94 | $4.83 | $4.86 | $4.86 | 3,733,200 |
| 2018-10-25 | $4.66 | $4.86 | $4.64 | $4.83 | $4.83 | 3,714,450 |
| 2018-10-24 | $4.78 | $4.88 | $4.76 | $4.80 | $4.80 | 3,658,960 |
| 2018-10-23 | $4.77 | $4.96 | $4.74 | $4.80 | $4.80 | 7,385,130 |
| 2018-10-22 | $4.55 | $4.91 | $4.53 | $4.79 | $4.79 | 7,831,910 |
| 2018-10-19 | $4.25 | $4.53 | $4.24 | $4.52 | $4.52 | 5,563,000 |
| 2018-10-18 | $4.43 | $4.48 | $4.33 | $4.33 | $4.33 | 4,005,180 |
| 2018-10-17 | $4.36 | $4.51 | $4.33 | $4.46 | $4.46 | 6,177,200 |
| 2018-10-16 | $4.46 | $4.48 | $4.21 | $4.31 | $4.31 | 5,341,020 |
| 2018-10-15 | $4.53 | $4.54 | $4.41 | $4.43 | $4.43 | 4,738,420 |
| 2018-10-12 | $4.58 | $4.70 | $4.30 | $4.49 | $4.49 | 7,230,600 |
| 2018-10-11 | $5.04 | $5.10 | $4.72 | $4.72 | $4.72 | 5,935,250 |
| 2018-10-10 | $5.33 | $5.33 | $5.21 | $5.24 | $5.24 | 3,145,240 |
| 2018-10-09 | $5.33 | $5.38 | $5.28 | $5.32 | $5.32 | 3,030,600 |
| 2018-10-08 | $5.52 | $5.57 | $5.33 | $5.36 | $5.36 | 5,680,950 |
| 2018-10-05 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-10-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-10-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-10-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-10-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2018-09-28 | $5.62 | $5.67 | $5.59 | $5.65 | $5.65 | 2,865,550 |
| 2018-09-27 | $5.80 | $5.80 | $5.56 | $5.59 | $5.59 | 3,875,320 |
| 2018-09-26 | $5.84 | $5.85 | $5.77 | $5.79 | $5.79 | 2,907,810 |
| 2018-09-25 | $5.80 | $5.86 | $5.76 | $5.80 | $5.80 | 2,302,720 |
| 2018-09-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-09-21 | $5.80 | $5.85 | $5.77 | $5.85 | $5.85 | 2,991,080 |
| 2018-09-20 | $5.73 | $5.91 | $5.71 | $5.79 | $5.79 | 3,667,900 |
| 2018-09-19 | $5.68 | $5.81 | $5.61 | $5.73 | $5.73 | 4,447,580 |
| 2018-09-18 | $5.60 | $5.74 | $5.57 | $5.70 | $5.70 | 3,298,970 |
| 2018-09-17 | $5.68 | $5.70 | $5.57 | $5.63 | $5.63 | 3,006,090 |
| 2018-09-14 | $5.76 | $5.77 | $5.68 | $5.68 | $5.68 | 2,623,240 |
| 2018-09-13 | $5.69 | $5.77 | $5.67 | $5.76 | $5.76 | 3,613,320 |
| 2018-09-12 | $5.73 | $5.91 | $5.66 | $5.69 | $5.69 | 4,826,890 |
| 2018-09-11 | $5.62 | $5.75 | $5.50 | $5.75 | $5.75 | 4,883,180 |
| 2018-09-10 | $5.78 | $5.90 | $5.61 | $5.62 | $5.62 | 5,780,630 |
| 2018-09-07 | $5.68 | $5.84 | $5.59 | $5.74 | $5.74 | 6,657,900 |
| 2018-09-06 | $5.72 | $5.85 | $5.66 | $5.69 | $5.69 | 5,518,380 |
| 2018-09-05 | $5.62 | $5.98 | $5.60 | $5.84 | $5.84 | 9,299,110 |
| 2018-09-04 | $5.49 | $5.65 | $5.49 | $5.63 | $5.63 | 5,852,250 |
| 2018-09-03 | $5.72 | $5.73 | $5.18 | $5.48 | $5.48 | 6,406,500 |
| 2018-08-31 | $5.86 | $5.90 | $5.71 | $5.72 | $5.72 | 3,850,080 |
| 2018-08-30 | $5.97 | $6.01 | $5.86 | $5.86 | $5.86 | 3,708,970 |
| 2018-08-29 | $6.10 | $6.10 | $5.95 | $5.98 | $5.98 | 3,801,570 |
| 2018-08-28 | $6.08 | $6.14 | $6.05 | $6.11 | $6.11 | 3,100,800 |
| 2018-08-27 | $6.02 | $6.09 | $5.99 | $6.06 | $6.06 | 3,754,510 |
| 2018-08-24 | $6.06 | $6.11 | $5.99 | $5.99 | $5.99 | 3,693,590 |
| 2018-08-23 | $6.00 | $6.08 | $5.98 | $6.05 | $6.05 | 2,016,150 |
| 2018-08-22 | $6.00 | $6.09 | $5.98 | $6.00 | $6.00 | 2,042,690 |
| 2018-08-21 | $6.09 | $6.15 | $6.02 | $6.10 | $6.10 | 2,651,380 |
| 2018-08-20 | $6.07 | $6.16 | $6.01 | $6.08 | $6.08 | 3,166,220 |
| 2018-08-17 | $6.16 | $6.21 | $5.91 | $6.07 | $6.07 | 3,055,740 |
| 2018-08-16 | $6.01 | $6.18 | $5.99 | $6.10 | $6.10 | 2,673,490 |
| 2018-08-15 | $6.28 | $6.30 | $6.14 | $6.15 | $6.15 | 2,052,200 |
| 2018-08-14 | $6.29 | $6.32 | $6.23 | $6.28 | $6.28 | 1,944,580 |
| 2018-08-13 | $6.22 | $6.34 | $6.14 | $6.28 | $6.28 | 3,320,210 |
| 2018-08-10 | $6.29 | $6.35 | $6.21 | $6.28 | $6.28 | 3,194,380 |
| 2018-08-09 | $6.19 | $6.32 | $6.04 | $6.26 | $6.26 | 4,353,540 |
| 2018-08-08 | $6.21 | $6.25 | $6.10 | $6.19 | $6.16 | 2,789,010 |
| 2018-08-07 | $6.04 | $6.21 | $6.04 | $6.17 | $6.14 | 2,978,540 |
| 2018-08-06 | $6.18 | $6.22 | $6.00 | $6.02 | $5.99 | 3,263,900 |
| 2018-08-03 | $6.17 | $6.24 | $6.09 | $6.18 | $6.15 | 3,492,760 |
| 2018-08-02 | $6.41 | $6.41 | $6.02 | $6.15 | $6.12 | 6,426,530 |
| 2018-08-01 | $6.48 | $6.58 | $6.43 | $6.43 | $6.40 | 5,143,170 |
| 2018-07-31 | $6.40 | $6.50 | $6.35 | $6.43 | $6.40 | 4,178,930 |
| 2018-07-30 | $6.76 | $6.76 | $6.30 | $6.40 | $6.37 | 10,133,530 |
| 2018-07-27 | $6.98 | $7.04 | $6.86 | $6.89 | $6.86 | 5,935,360 |
| 2018-07-26 | $6.95 | $7.04 | $6.88 | $7.00 | $6.97 | 8,615,120 |
| 2018-07-25 | $6.85 | $7.02 | $6.76 | $6.94 | $6.91 | 7,276,440 |
| 2018-07-24 | $6.73 | $6.84 | $6.65 | $6.83 | $6.80 | 4,459,030 |
| 2018-07-23 | $6.62 | $6.73 | $6.59 | $6.70 | $6.67 | 4,980,440 |
| 2018-07-20 | $6.69 | $6.73 | $6.55 | $6.67 | $6.64 | 3,796,990 |
| 2018-07-19 | $6.67 | $6.84 | $6.66 | $6.70 | $6.67 | 3,193,800 |
| 2018-07-18 | $6.89 | $6.94 | $6.70 | $6.70 | $6.67 | 4,436,600 |
| 2018-07-17 | $6.69 | $6.94 | $6.62 | $6.90 | $6.87 | 6,273,790 |
| 2018-07-16 | $6.63 | $6.73 | $6.49 | $6.68 | $6.65 | 4,457,930 |
| 2018-07-13 | $6.64 | $6.78 | $6.58 | $6.73 | $6.70 | 5,001,360 |
| 2018-07-12 | $6.32 | $6.69 | $6.32 | $6.62 | $6.59 | 5,539,230 |
| 2018-07-11 | $6.70 | $6.71 | $6.20 | $6.33 | $6.30 | 7,098,740 |
| 2018-07-10 | $6.86 | $6.87 | $6.69 | $6.77 | $6.74 | 4,438,310 |
| 2018-07-09 | $6.86 | $6.96 | $6.78 | $6.86 | $6.83 | 6,636,290 |
| 2018-07-06 | $6.79 | $6.99 | $6.66 | $6.86 | $6.83 | 4,020,160 |
| 2018-07-05 | $6.97 | $7.03 | $6.76 | $6.78 | $6.75 | 4,255,110 |
| 2018-07-04 | $7.14 | $7.16 | $6.95 | $6.98 | $6.95 | 3,470,780 |
| 2018-07-03 | $7.01 | $7.21 | $6.93 | $7.14 | $7.11 | 4,845,190 |
| 2018-07-02 | $7.05 | $7.25 | $6.93 | $7.04 | $7.01 | 5,307,350 |
| 2018-06-29 | $6.85 | $7.08 | $6.85 | $7.05 | $7.02 | 5,183,670 |
| 2018-06-28 | $6.84 | $7.12 | $6.78 | $6.85 | $6.82 | 6,666,100 |
| 2018-06-27 | $7.06 | $7.09 | $6.85 | $6.90 | $6.87 | 5,696,740 |
| 2018-06-26 | $6.73 | $7.12 | $6.73 | $7.06 | $7.03 | 4,059,250 |
| 2018-06-25 | $6.95 | $7.07 | $6.86 | $6.88 | $6.85 | 5,028,950 |
| 2018-06-22 | $6.73 | $6.95 | $6.67 | $6.87 | $6.84 | 4,854,340 |
| 2018-06-21 | $6.89 | $6.97 | $6.71 | $6.71 | $6.68 | 5,703,500 |
| 2018-06-20 | $6.58 | $6.98 | $6.58 | $6.89 | $6.86 | 7,709,070 |
| 2018-06-19 | $7.13 | $7.23 | $6.57 | $6.57 | $6.54 | 8,728,900 |
| 2018-06-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.27 | 0 |
| 2018-06-15 | $7.66 | $7.71 | $7.25 | $7.30 | $7.27 | 4,533,090 |
| 2018-06-14 | $7.63 | $7.78 | $7.60 | $7.63 | $7.59 | 3,064,340 |
| 2018-06-13 | $7.95 | $7.99 | $7.62 | $7.68 | $7.64 | 5,442,540 |
| 2018-06-12 | $7.95 | $8.01 | $7.86 | $8.00 | $7.96 | 5,288,720 |
| 2018-06-11 | $8.00 | $8.15 | $7.91 | $7.93 | $7.89 | 4,376,050 |
| 2018-06-08 | $8.22 | $8.27 | $7.93 | $8.05 | $8.01 | 4,999,790 |
| 2018-06-07 | $8.41 | $8.43 | $8.26 | $8.27 | $8.23 | 3,600,870 |
| 2018-06-06 | $8.30 | $8.42 | $8.27 | $8.34 | $8.30 | 5,713,740 |
| 2018-06-05 | $8.30 | $8.53 | $8.08 | $8.44 | $8.40 | 15,170,070 |
| 2018-06-04 | $8.75 | $8.84 | $8.41 | $8.44 | $8.40 | 5,869,120 |
| 2018-06-01 | $9.13 | $9.13 | $8.81 | $8.84 | $8.80 | 5,400,430 |
| 2018-05-31 | $9.36 | $9.50 | $9.12 | $9.18 | $9.14 | 5,176,300 |
| 2018-05-30 | $9.88 | $9.89 | $9.35 | $9.35 | $9.31 | 4,182,490 |
| 2018-05-29 | $9.85 | $9.98 | $9.71 | $9.82 | $9.77 | 4,478,850 |
| 2018-05-28 | $9.95 | $9.98 | $9.77 | $9.90 | $9.85 | 5,020,220 |
| 2018-05-25 | $9.96 | $10.04 | $9.89 | $10.00 | $9.95 | 4,376,180 |
| 2018-05-24 | $10.00 | $10.01 | $9.93 | $10.00 | $9.95 | 2,899,860 |
| 2018-05-23 | $10.04 | $10.06 | $9.98 | $10.05 | $10.00 | 3,296,270 |
| 2018-05-22 | $10.11 | $10.11 | $10.02 | $10.08 | $10.03 | 2,401,900 |
| 2018-05-21 | $10.10 | $10.14 | $10.05 | $10.09 | $10.04 | 3,298,430 |
| 2018-05-18 | $10.05 | $10.08 | $9.99 | $10.08 | $10.03 | 5,103,610 |
| 2018-05-17 | $10.06 | $10.09 | $9.97 | $10.08 | $10.03 | 4,036,800 |
| 2018-05-16 | $10.05 | $10.12 | $9.97 | $10.09 | $10.04 | 5,216,310 |
| 2018-05-15 | $10.10 | $10.13 | $9.97 | $10.09 | $10.04 | 3,580,390 |
| 2018-05-14 | $10.19 | $10.24 | $9.99 | $10.14 | $10.09 | 5,258,100 |
| 2018-05-11 | $10.33 | $10.37 | $10.18 | $10.24 | $10.19 | 3,153,940 |
| 2018-05-10 | $10.36 | $10.42 | $10.25 | $10.33 | $10.28 | 3,291,730 |
| 2018-05-09 | $10.35 | $10.37 | $10.27 | $10.35 | $10.30 | 2,724,810 |
| 2018-05-08 | $10.40 | $10.46 | $10.33 | $10.37 | $10.32 | 4,151,030 |
| 2018-05-07 | $10.30 | $10.44 | $10.26 | $10.38 | $10.33 | 2,890,150 |
| 2018-05-04 | $10.29 | $10.36 | $10.24 | $10.36 | $10.31 | 3,485,010 |
| 2018-05-03 | $10.29 | $10.38 | $10.08 | $10.36 | $10.31 | 4,345,940 |
| 2018-05-02 | $10.38 | $10.46 | $10.21 | $10.38 | $10.33 | 2,933,780 |
| 2018-05-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.39 | 0 |
| 2018-04-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.39 | 0 |
| 2018-04-27 | $10.36 | $10.50 | $10.28 | $10.44 | $10.39 | 3,687,120 |
| 2018-04-26 | $10.34 | $10.42 | $10.16 | $10.42 | $10.37 | 4,135,790 |
| 2018-04-25 | $10.55 | $10.55 | $10.30 | $10.44 | $10.39 | 4,176,250 |
| 2018-04-24 | $10.50 | $10.61 | $10.41 | $10.58 | $10.53 | 5,466,180 |
| 2018-04-23 | $10.46 | $10.57 | $10.30 | $10.48 | $10.43 | 4,559,700 |
| 2018-04-20 | $10.41 | $10.54 | $10.18 | $10.53 | $10.48 | 5,848,910 |
| 2018-04-19 | $10.36 | $10.98 | $10.36 | $10.52 | $10.47 | 9,484,290 |
| 2018-04-18 | $10.27 | $10.28 | $9.99 | $10.26 | $10.21 | 5,842,600 |
| 2018-04-17 | $10.68 | $10.74 | $10.17 | $10.20 | $10.15 | 5,194,200 |
| 2018-04-16 | $10.59 | $10.84 | $10.56 | $10.68 | $10.63 | 4,467,510 |
| 2018-04-13 | $10.68 | $10.71 | $10.58 | $10.59 | $10.54 | 4,262,280 |
| 2018-04-12 | $10.84 | $10.91 | $10.60 | $10.62 | $10.57 | 5,709,920 |
| 2018-04-11 | $10.96 | $10.97 | $10.80 | $10.84 | $10.79 | 5,899,730 |
| 2018-04-10 | $11.11 | $11.20 | $10.87 | $10.93 | $10.88 | 6,812,210 |
| 2018-04-09 | $11.36 | $11.45 | $11.17 | $11.25 | $11.20 | 3,743,890 |
| 2018-04-06 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2018-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $11.29 | 0 |
| 2018-04-04 | $11.55 | $11.58 | $11.28 | $11.34 | $11.29 | 3,581,530 |
| 2018-04-03 | $11.41 | $11.53 | $11.26 | $11.48 | $11.43 | 6,168,750 |
| 2018-04-02 | $11.77 | $11.84 | $11.57 | $11.64 | $11.58 | 7,237,310 |
| 2018-03-30 | $11.99 | $11.99 | $11.66 | $11.76 | $11.70 | 9,148,020 |
| 2018-03-29 | $12.10 | $12.27 | $11.67 | $11.83 | $11.77 | 9,227,540 |
| 2018-03-28 | $12.10 | $12.10 | $11.77 | $11.95 | $11.89 | 8,450,570 |
| 2018-03-27 | $12.00 | $12.28 | $10.87 | $12.08 | $12.02 | 10,686,470 |
| 2018-03-26 | $11.07 | $11.87 | $10.50 | $11.67 | $11.61 | 10,121,330 |
| 2018-03-23 | $11.62 | $11.96 | $10.87 | $11.25 | $11.20 | 13,968,140 |
| 2018-03-22 | $12.80 | $12.85 | $12.05 | $12.08 | $12.02 | 20,168,100 |
| 2018-03-21 | $12.00 | $12.27 | $11.73 | $11.78 | $11.72 | 5,000,400 |
| 2018-03-20 | $12.15 | $12.16 | $11.70 | $12.08 | $12.02 | 5,343,310 |
| 2018-03-19 | $12.30 | $12.32 | $12.08 | $12.16 | $12.10 | 5,467,920 |
| 2018-03-16 | $11.95 | $12.31 | $11.92 | $12.28 | $12.22 | 7,991,650 |
| 2018-03-15 | $11.81 | $12.05 | $11.64 | $12.03 | $11.97 | 6,098,620 |
| 2018-03-14 | $12.20 | $12.20 | $11.80 | $11.81 | $11.75 | 6,180,740 |
| 2018-03-13 | $11.90 | $12.38 | $11.78 | $12.25 | $12.19 | 11,194,120 |
| 2018-03-12 | $12.00 | $12.18 | $11.77 | $11.91 | $11.85 | 8,633,030 |
| 2018-03-09 | $11.37 | $11.95 | $11.35 | $11.83 | $11.77 | 7,839,880 |
| 2018-03-08 | $11.36 | $11.49 | $11.28 | $11.34 | $11.29 | 4,215,540 |
| 2018-03-07 | $11.71 | $11.83 | $11.39 | $11.40 | $11.35 | 4,573,600 |
| 2018-03-06 | $11.80 | $11.92 | $11.67 | $11.78 | $11.72 | 5,571,160 |
| 2018-03-05 | $11.58 | $11.88 | $11.42 | $11.85 | $11.79 | 4,785,960 |
| 2018-03-02 | $11.45 | $11.85 | $11.40 | $11.58 | $11.52 | 6,353,470 |
| 2018-03-01 | $11.03 | $11.65 | $11.00 | $11.59 | $11.53 | 6,131,360 |
| 2018-02-28 | $11.02 | $11.22 | $10.78 | $11.19 | $11.14 | 5,952,930 |
| 2018-02-27 | $11.14 | $11.28 | $11.00 | $11.18 | $11.13 | 4,806,030 |
| 2018-02-26 | $11.00 | $11.14 | $10.85 | $11.13 | $11.08 | 3,643,400 |
| 2018-02-23 | $10.90 | $11.27 | $10.80 | $10.93 | $10.88 | 3,641,300 |
| 2018-02-22 | $11.08 | $11.08 | $10.81 | $10.93 | $10.88 | 4,808,730 |
| 2018-02-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2018-02-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2018-02-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2018-02-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2018-02-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.75 | 0 |
| 2018-02-14 | $10.44 | $10.82 | $10.44 | $10.80 | $10.75 | 4,494,340 |
| 2018-02-13 | $10.65 | $10.80 | $10.48 | $10.60 | $10.55 | 6,397,300 |
| 2018-02-12 | $10.51 | $10.80 | $10.44 | $10.54 | $10.49 | 7,667,100 |
| 2018-02-09 | $10.15 | $10.56 | $9.97 | $10.50 | $10.45 | 7,801,500 |
| 2018-02-08 | $10.36 | $10.64 | $10.24 | $10.45 | $10.40 | 6,296,300 |
| 2018-02-07 | $10.33 | $10.48 | $9.92 | $10.27 | $10.22 | 9,707,930 |
| 2018-02-06 | $10.82 | $10.95 | $10.04 | $10.04 | $9.99 | 14,289,680 |
| 2018-02-05 | $11.55 | $11.55 | $11.15 | $11.15 | $11.10 | 6,301,780 |
| 2018-02-02 | $11.52 | $12.10 | $11.40 | $11.68 | $11.62 | 7,718,760 |
| 2018-02-01 | $12.28 | $12.36 | $11.80 | $11.85 | $11.79 | 7,226,320 |
| 2018-01-31 | $12.50 | $12.53 | $11.70 | $12.25 | $12.19 | 15,419,620 |
| 2018-01-30 | $12.73 | $12.93 | $12.43 | $12.82 | $12.76 | 7,894,870 |
| 2018-01-29 | $12.90 | $13.11 | $12.66 | $12.71 | $12.65 | 9,705,380 |
| 2018-01-26 | $12.48 | $13.19 | $12.45 | $13.03 | $12.97 | 13,668,890 |
| 2018-01-25 | $12.86 | $13.20 | $12.63 | $12.63 | $12.57 | 17,439,850 |
| 2018-01-24 | $12.75 | $13.22 | $12.46 | $13.02 | $12.96 | 19,591,690 |
| 2018-01-23 | $12.44 | $13.19 | $12.20 | $12.67 | $12.61 | 21,555,360 |
| 2018-01-22 | $11.77 | $12.90 | $11.51 | $12.67 | $12.61 | 28,652,240 |
| 2018-01-19 | $11.99 | $12.40 | $11.72 | $11.73 | $11.67 | 27,503,560 |
| 2018-01-18 | $10.65 | $11.84 | $10.60 | $11.84 | $11.78 | 21,828,470 |
| 2018-01-17 | $11.08 | $11.08 | $10.17 | $10.76 | $10.71 | 14,640,150 |
| 2018-01-16 | $11.55 | $11.66 | $11.00 | $11.30 | $11.25 | 14,310,470 |
| 2018-01-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-11 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2018-01-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.30 | 0 |
| 2017-12-29 | $11.20 | $11.39 | $11.20 | $11.35 | $11.30 | 4,632,420 |
| 2017-12-28 | $11.14 | $11.39 | $11.12 | $11.26 | $11.21 | 5,316,110 |
| 2017-12-27 | $11.30 | $11.30 | $11.17 | $11.20 | $11.15 | 4,546,250 |
| 2017-12-26 | $11.22 | $11.35 | $11.08 | $11.35 | $11.30 | 4,647,570 |
| 2017-12-25 | $11.22 | $11.40 | $11.14 | $11.21 | $11.16 | 4,354,260 |
| 2017-12-22 | $11.12 | $11.38 | $11.09 | $11.30 | $11.25 | 8,667,090 |
| 2017-12-21 | $10.92 | $11.08 | $10.77 | $11.05 | $11.00 | 7,471,430 |
| 2017-12-20 | $11.28 | $11.29 | $10.85 | $10.92 | $10.87 | 7,780,200 |
| 2017-12-19 | $11.23 | $11.32 | $11.18 | $11.28 | $11.23 | 5,201,710 |
| 2017-12-18 | $11.30 | $11.38 | $11.13 | $11.18 | $11.13 | 4,938,700 |
| 2017-12-15 | $11.28 | $11.44 | $11.26 | $11.35 | $11.30 | 5,978,440 |
| 2017-12-14 | $11.45 | $11.52 | $11.32 | $11.37 | $11.32 | 5,441,740 |
| 2017-12-13 | $11.25 | $11.53 | $11.17 | $11.50 | $11.45 | 6,505,740 |
| 2017-12-12 | $11.59 | $11.59 | $11.29 | $11.29 | $11.24 | 6,905,250 |
| 2017-12-11 | $11.32 | $11.63 | $11.21 | $11.63 | $11.57 | 11,242,170 |
| 2017-12-08 | $11.33 | $11.46 | $11.29 | $11.34 | $11.29 | 12,107,700 |
| 2017-12-07 | $11.36 | $11.45 | $11.31 | $11.32 | $11.27 | 5,034,210 |
| 2017-12-06 | $11.11 | $11.46 | $11.11 | $11.44 | $11.39 | 6,269,120 |
| 2017-12-05 | $11.54 | $11.59 | $11.12 | $11.28 | $11.23 | 7,998,760 |
| 2017-12-04 | $11.81 | $11.88 | $11.45 | $11.55 | $11.49 | 6,162,020 |
| 2017-12-01 | $11.74 | $11.96 | $11.62 | $11.82 | $11.76 | 6,654,440 |
| 2017-11-30 | $11.80 | $11.92 | $11.72 | $11.74 | $11.68 | 5,117,350 |
| 2017-11-29 | $11.87 | $11.98 | $11.53 | $11.94 | $11.88 | 10,183,730 |
| 2017-11-28 | $11.75 | $11.96 | $11.50 | $11.96 | $11.90 | 11,142,360 |
| 2017-11-27 | $11.90 | $12.01 | $11.79 | $11.86 | $11.80 | 4,288,440 |
| 2017-11-24 | $11.95 | $12.08 | $11.81 | $11.90 | $11.84 | 4,458,850 |
| 2017-11-23 | $11.98 | $12.15 | $11.80 | $11.87 | $11.81 | 8,189,520 |
| 2017-11-22 | $11.88 | $12.08 | $11.78 | $12.04 | $11.98 | 8,238,440 |
| 2017-11-21 | $11.97 | $12.05 | $11.69 | $11.89 | $11.83 | 9,996,720 |
| 2017-11-20 | $12.43 | $12.43 | $11.84 | $12.00 | $11.94 | 12,869,050 |
| 2017-11-17 | $13.20 | $13.20 | $12.35 | $12.49 | $12.43 | 12,433,610 |
| 2017-11-16 | $13.12 | $13.43 | $13.04 | $13.22 | $13.16 | 7,424,120 |
| 2017-11-15 | $13.18 | $13.24 | $13.08 | $13.11 | $13.05 | 5,030,480 |
| 2017-11-14 | $13.24 | $13.32 | $13.08 | $13.20 | $13.14 | 6,822,980 |
| 2017-11-13 | $13.46 | $13.51 | $13.13 | $13.20 | $13.14 | 8,490,200 |
| 2017-11-10 | $13.55 | $13.67 | $13.45 | $13.52 | $13.46 | 5,263,870 |
| 2017-11-09 | $13.38 | $13.78 | $13.32 | $13.62 | $13.56 | 9,373,170 |
| 2017-11-08 | $13.24 | $13.61 | $13.17 | $13.45 | $13.39 | 8,791,290 |
| 2017-11-07 | $13.18 | $13.33 | $13.11 | $13.24 | $13.18 | 7,631,900 |
| 2017-11-06 | $13.50 | $13.51 | $13.16 | $13.20 | $13.14 | 7,388,690 |
| 2017-11-03 | $13.38 | $13.60 | $13.32 | $13.47 | $13.41 | 8,208,160 |
| 2017-11-02 | $13.60 | $13.63 | $13.29 | $13.30 | $13.24 | 5,584,090 |
| 2017-11-01 | $13.67 | $13.78 | $13.59 | $13.64 | $13.57 | 5,677,910 |
| 2017-10-31 | $13.50 | $13.58 | $13.39 | $13.57 | $13.51 | 5,198,550 |
| 2017-10-30 | $14.33 | $14.39 | $13.38 | $13.49 | $13.43 | 13,089,330 |
| 2017-10-27 | $14.38 | $14.60 | $14.30 | $14.35 | $14.28 | 8,002,540 |
| 2017-10-26 | $14.46 | $14.59 | $14.19 | $14.43 | $14.36 | 13,932,150 |
| 2017-10-25 | $14.40 | $14.51 | $14.37 | $14.48 | $14.41 | 5,051,380 |
| 2017-10-24 | $14.44 | $14.55 | $14.34 | $14.44 | $14.37 | 5,506,110 |
| 2017-10-23 | $14.57 | $14.58 | $14.38 | $14.45 | $14.38 | 6,396,970 |
| 2017-10-20 | $14.31 | $14.62 | $14.20 | $14.55 | $14.48 | 5,603,290 |
| 2017-10-19 | $14.75 | $14.75 | $14.18 | $14.32 | $14.25 | 9,795,050 |
| 2017-10-18 | $15.12 | $15.18 | $14.71 | $14.71 | $14.64 | 9,677,200 |
| 2017-10-17 | $15.13 | $15.25 | $15.02 | $15.14 | $15.07 | 7,475,490 |
| 2017-10-16 | $15.47 | $15.47 | $15.10 | $15.10 | $15.03 | 9,936,040 |
| 2017-10-13 | $15.43 | $15.53 | $15.33 | $15.49 | $15.42 | 7,008,440 |
| 2017-10-12 | $15.50 | $15.52 | $15.26 | $15.50 | $15.43 | 10,679,930 |
| 2017-10-11 | $15.33 | $15.69 | $15.20 | $15.58 | $15.51 | 18,827,700 |
| 2017-10-10 | $15.80 | $15.98 | $15.12 | $15.49 | $15.42 | 37,582,190 |
| 2017-10-09 | $16.14 | $16.14 | $16.14 | $16.14 | $16.06 | 3,919,800 |
| 2017-10-06 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 0 |
| 2017-10-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 0 |
| 2017-10-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 0 |
| 2017-10-03 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 0 |
| 2017-10-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 0 |
| 2017-09-29 | $17.93 | $17.93 | $17.93 | $17.93 | $17.84 | 804,700 |
| 2017-09-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-06 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-09-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-29 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-09 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-02 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-08-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-06 | $20.02 | $20.02 | $20.02 | $20.02 | $19.92 | 0 |
| 2017-07-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-07-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-07-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-29 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-14 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-13 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-09 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-07 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-06 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-02 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-06-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-31 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-30 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-29 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-23 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-22 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-18 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-17 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-16 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-15 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-12 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-11 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-10 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-09 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-08 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-05 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-04 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-03 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-02 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-05-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-28 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-27 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-24 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-21 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-20 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-19 | $20.02 | $20.02 | $20.02 | $20.02 | $19.83 | 0 |
| 2017-04-18 | $19.44 | $20.10 | $19.40 | $20.02 | $19.83 | 3,060,080 |
| 2017-04-17 | $20.00 | $20.19 | $19.18 | $19.45 | $19.26 | 4,221,320 |
| 2017-04-14 | $19.99 | $20.40 | $19.90 | $20.08 | $19.88 | 3,460,710 |
| 2017-04-13 | $19.72 | $20.15 | $19.61 | $20.01 | $19.82 | 3,562,360 |
| 2017-04-12 | $19.99 | $19.99 | $19.60 | $19.80 | $19.61 | 3,009,470 |
| 2017-04-11 | $19.90 | $20.15 | $19.81 | $19.99 | $19.80 | 3,521,090 |
| 2017-04-10 | $20.06 | $20.06 | $19.58 | $19.91 | $19.72 | 3,795,420 |
| 2017-04-07 | $19.92 | $20.17 | $19.65 | $19.97 | $19.78 | 3,243,110 |
| 2017-04-06 | $20.18 | $20.18 | $19.70 | $19.95 | $19.76 | 3,864,920 |
| 2017-04-05 | $20.23 | $20.33 | $20.00 | $20.19 | $19.99 | 3,316,010 |
| 2017-04-04 | $20.23 | $20.23 | $20.23 | $20.23 | $20.03 | 0 |
| 2017-04-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.03 | 0 |
| 2017-03-31 | $19.88 | $20.27 | $19.58 | $20.23 | $20.03 | 4,219,750 |
| 2017-03-30 | $20.42 | $20.42 | $18.43 | $19.84 | $19.65 | 3,904,170 |
| 2017-03-29 | $20.25 | $20.58 | $20.00 | $20.45 | $20.25 | 3,996,290 |
| 2017-03-28 | $20.88 | $20.88 | $20.28 | $20.30 | $20.10 | 4,015,790 |
| 2017-03-27 | $21.14 | $21.25 | $20.86 | $20.88 | $20.68 | 2,373,330 |
| 2017-03-24 | $21.30 | $21.35 | $20.95 | $21.14 | $20.93 | 3,431,330 |
| 2017-03-23 | $20.83 | $21.37 | $20.81 | $21.17 | $20.96 | 5,589,040 |
| 2017-03-22 | $20.80 | $20.96 | $20.64 | $20.83 | $20.63 | 3,357,510 |
| 2017-03-21 | $20.92 | $21.10 | $20.77 | $20.82 | $20.62 | 3,882,890 |
| 2017-03-20 | $20.70 | $21.38 | $20.70 | $21.03 | $20.83 | 4,435,880 |
| 2017-03-17 | $21.00 | $21.45 | $20.96 | $21.18 | $20.97 | 4,951,610 |
| 2017-03-16 | $21.01 | $21.38 | $20.95 | $21.03 | $20.83 | 5,129,160 |
| 2017-03-15 | $21.20 | $21.20 | $20.89 | $20.90 | $20.70 | 5,291,370 |
| 2017-03-14 | $21.45 | $21.54 | $21.03 | $21.16 | $20.95 | 5,279,790 |
| 2017-03-13 | $21.59 | $21.81 | $21.29 | $21.45 | $21.24 | 4,943,420 |
| 2017-03-10 | $21.11 | $21.88 | $21.11 | $21.59 | $21.38 | 6,789,710 |
| 2017-03-09 | $21.30 | $21.35 | $20.89 | $21.33 | $21.12 | 5,787,050 |
| 2017-03-08 | $20.76 | $21.44 | $20.66 | $21.30 | $21.09 | 8,867,300 |
| 2017-03-07 | $20.49 | $20.80 | $20.39 | $20.76 | $20.56 | 6,861,470 |
| 2017-03-06 | $20.23 | $20.50 | $20.01 | $20.49 | $20.29 | 4,799,390 |
| 2017-03-03 | $20.22 | $20.33 | $19.92 | $20.07 | $19.88 | 3,586,090 |
| 2017-03-02 | $20.15 | $20.50 | $20.15 | $20.29 | $20.09 | 4,929,820 |
| 2017-03-01 | $20.18 | $20.50 | $20.09 | $20.20 | $20.00 | 3,583,260 |
| 2017-02-28 | $20.10 | $20.38 | $19.88 | $20.30 | $20.10 | 3,699,900 |
| 2017-02-27 | $20.10 | $20.55 | $19.88 | $20.07 | $19.88 | 5,190,930 |
| 2017-02-24 | $19.58 | $20.15 | $19.46 | $20.10 | $19.90 | 5,426,170 |
| 2017-02-23 | $19.53 | $19.58 | $19.35 | $19.58 | $19.39 | 2,578,370 |
| 2017-02-22 | $19.59 | $19.64 | $19.30 | $19.53 | $19.34 | 4,795,790 |
| 2017-02-21 | $19.47 | $19.73 | $19.37 | $19.60 | $19.41 | 3,412,140 |
| 2017-02-20 | $19.50 | $19.67 | $19.03 | $19.48 | $19.29 | 4,334,130 |
| 2017-02-17 | $19.79 | $19.88 | $19.33 | $19.55 | $19.36 | 3,343,700 |
| 2017-02-16 | $19.78 | $20.00 | $19.61 | $19.86 | $19.67 | 1,777,920 |
| 2017-02-15 | $20.05 | $20.24 | $19.66 | $19.78 | $19.59 | 2,838,730 |
| 2017-02-14 | $20.00 | $20.50 | $20.00 | $20.20 | $20.00 | 2,191,250 |
| 2017-02-13 | $20.16 | $20.35 | $20.05 | $20.25 | $20.05 | 3,106,780 |
| 2017-02-10 | $19.95 | $20.38 | $19.90 | $20.12 | $19.92 | 2,838,350 |
| 2017-02-09 | $19.80 | $20.20 | $19.70 | $19.95 | $19.76 | 2,957,690 |
| 2017-02-08 | $19.72 | $19.85 | $19.47 | $19.80 | $19.61 | 2,525,790 |
| 2017-02-07 | $19.63 | $19.90 | $19.51 | $19.75 | $19.56 | 1,840,680 |
| 2017-02-06 | $19.60 | $19.79 | $19.49 | $19.71 | $19.52 | 1,607,900 |
| 2017-02-03 | $19.80 | $19.80 | $19.42 | $19.63 | $19.44 | 1,711,370 |
| 2017-02-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.46 | 0 |
| 2017-02-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.46 | 0 |
| 2017-01-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.46 | 0 |
| 2017-01-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.46 | 0 |
| 2017-01-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.46 | 0 |
| 2017-01-26 | $19.60 | $19.83 | $19.58 | $19.65 | $19.46 | 2,748,600 |
| 2017-01-25 | $19.55 | $19.60 | $19.30 | $19.59 | $19.40 | 3,620,170 |
| 2017-01-24 | $19.42 | $19.95 | $18.70 | $19.59 | $19.40 | 6,551,550 |
| 2017-01-23 | $19.40 | $19.57 | $19.29 | $19.36 | $19.17 | 3,524,150 |
| 2017-01-20 | $19.18 | $19.49 | $19.10 | $19.46 | $19.27 | 6,164,680 |
| 2017-01-19 | $19.49 | $19.68 | $19.05 | $19.20 | $19.01 | 3,401,900 |
| 2017-01-18 | $20.20 | $20.20 | $19.40 | $19.70 | $19.51 | 3,979,720 |
| 2017-01-17 | $19.78 | $20.30 | $19.15 | $20.25 | $20.05 | 5,542,740 |
| 2017-01-16 | $20.45 | $20.59 | $18.41 | $20.25 | $20.05 | 5,580,650 |
| 2017-01-13 | $21.01 | $21.09 | $20.26 | $20.45 | $20.25 | 3,959,750 |
| 2017-01-12 | $21.70 | $21.70 | $21.00 | $21.00 | $20.80 | 3,575,590 |
| 2017-01-11 | $21.81 | $22.09 | $21.50 | $21.73 | $21.52 | 3,842,840 |
| 2017-01-10 | $22.37 | $22.39 | $21.60 | $22.00 | $21.79 | 3,766,470 |
| 2017-01-09 | $22.20 | $22.59 | $22.20 | $22.29 | $22.07 | 2,522,980 |
| 2017-01-06 | $22.10 | $22.48 | $22.10 | $22.44 | $22.22 | 4,366,430 |
| 2017-01-05 | $22.19 | $22.39 | $22.03 | $22.10 | $21.89 | 4,006,980 |
| 2017-01-04 | $22.24 | $22.49 | $22.02 | $22.15 | $21.93 | 4,338,260 |
| 2017-01-03 | $22.32 | $22.50 | $22.10 | $22.20 | $21.98 | 5,472,610 |
| 2017-01-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.06 | 0 |
| 2016-12-30 | $21.91 | $22.50 | $21.45 | $22.28 | $22.06 | 10,542,310 |
| 2016-12-29 | $20.80 | $21.88 | $20.80 | $21.75 | $21.54 | 11,125,680 |
| 2016-12-28 | $20.80 | $20.95 | $20.66 | $20.89 | $20.69 | 6,018,920 |
| 2016-12-27 | $20.79 | $21.25 | $20.71 | $20.80 | $20.60 | 3,164,910 |
| 2016-12-26 | $20.85 | $21.01 | $20.61 | $20.83 | $20.63 | 3,752,730 |
| 2016-12-23 | $21.18 | $21.25 | $20.88 | $21.03 | $20.83 | 2,962,530 |
| 2016-12-22 | $21.43 | $21.43 | $21.13 | $21.25 | $21.04 | 1,584,030 |
| 2016-12-21 | $21.10 | $21.63 | $21.00 | $21.31 | $21.10 | 3,560,460 |
| 2016-12-20 | $20.86 | $21.13 | $20.81 | $20.99 | $20.79 | 1,793,420 |
| 2016-12-19 | $20.61 | $21.20 | $20.50 | $21.00 | $20.80 | 5,097,850 |
| 2016-12-16 | $20.42 | $20.68 | $20.23 | $20.60 | $20.40 | 2,987,750 |
| 2016-12-15 | $20.20 | $20.71 | $20.11 | $20.29 | $20.09 | 4,098,310 |
| 2016-12-14 | $20.30 | $20.56 | $20.20 | $20.24 | $20.04 | 3,048,650 |
| 2016-12-13 | $20.71 | $20.82 | $20.20 | $20.40 | $20.20 | 3,747,310 |
| 2016-12-12 | $22.20 | $22.35 | $20.50 | $20.70 | $20.50 | 5,793,270 |
| 2016-12-09 | $22.20 | $22.30 | $21.95 | $22.30 | $22.08 | 3,553,850 |
| 2016-12-08 | $22.55 | $22.68 | $22.27 | $22.28 | $22.06 | 3,292,530 |
| 2016-12-07 | $22.28 | $22.49 | $22.02 | $22.44 | $22.22 | 2,598,090 |
| 2016-12-06 | $22.28 | $22.39 | $22.00 | $22.28 | $22.06 | 3,214,880 |
| 2016-12-05 | $22.00 | $22.44 | $21.99 | $22.22 | $22.00 | 3,061,300 |
| 2016-12-02 | $22.82 | $22.85 | $22.20 | $22.32 | $22.10 | 3,930,790 |
| 2016-12-01 | $23.04 | $23.04 | $22.71 | $22.72 | $22.50 | 3,797,350 |
| 2016-11-30 | $23.26 | $23.71 | $22.83 | $22.98 | $22.76 | 6,129,780 |
| 2016-11-29 | $23.33 | $24.00 | $23.31 | $23.35 | $23.12 | 5,029,720 |
| 2016-11-28 | $23.10 | $23.94 | $23.10 | $23.58 | $23.35 | 7,114,070 |
| 2016-11-25 | $22.99 | $23.24 | $22.70 | $23.19 | $22.96 | 5,114,550 |
| 2016-11-24 | $22.97 | $23.19 | $22.88 | $23.08 | $22.86 | 3,414,270 |
| 2016-11-23 | $23.39 | $23.57 | $22.96 | $23.20 | $22.97 | 4,822,450 |
| 2016-11-22 | $23.05 | $23.33 | $22.98 | $23.32 | $23.09 | 4,334,110 |
| 2016-11-21 | $23.30 | $23.30 | $22.85 | $23.09 | $22.87 | 6,029,350 |
| 2016-11-18 | $23.18 | $23.44 | $23.08 | $23.34 | $23.11 | 4,175,570 |
| 2016-11-17 | $23.02 | $23.45 | $22.80 | $23.31 | $23.08 | 6,854,640 |
| 2016-11-16 | $23.16 | $23.76 | $22.90 | $22.90 | $22.68 | 8,776,750 |
| 2016-11-15 | $22.79 | $23.24 | $22.67 | $23.22 | $22.99 | 7,329,780 |
| 2016-11-14 | $21.90 | $23.00 | $21.90 | $22.87 | $22.65 | 12,120,640 |
| 2016-11-11 | $22.50 | $22.50 | $21.89 | $22.01 | $21.80 | 7,655,580 |
| 2016-11-10 | $22.49 | $22.55 | $22.28 | $22.30 | $22.08 | 2,543,550 |
| 2016-11-09 | $22.27 | $22.52 | $22.06 | $22.25 | $22.03 | 5,202,250 |
| 2016-11-08 | $21.91 | $22.35 | $21.91 | $22.30 | $22.08 | 4,210,890 |
| 2016-11-07 | $21.75 | $22.00 | $21.51 | $21.99 | $21.78 | 2,861,320 |
| 2016-11-04 | $21.88 | $22.08 | $21.72 | $21.80 | $21.59 | 2,508,210 |
| 2016-11-03 | $22.10 | $22.26 | $21.60 | $21.88 | $21.67 | 7,901,420 |
| 2016-11-02 | $22.50 | $22.55 | $22.18 | $22.21 | $21.99 | 3,318,700 |
| 2016-11-01 | $22.35 | $22.65 | $22.34 | $22.59 | $22.37 | 4,594,030 |
| 2016-10-31 | $22.30 | $22.56 | $22.12 | $22.48 | $22.26 | 0 |
| 2016-10-28 | $22.21 | $22.62 | $22.11 | $22.30 | $22.08 | 4,673,810 |
| 2016-10-27 | $22.20 | $22.25 | $22.06 | $22.20 | $21.98 | 3,011,240 |
| 2016-10-26 | $22.61 | $22.61 | $22.08 | $22.18 | $21.96 | 5,079,290 |
| 2016-10-25 | $22.69 | $22.78 | $22.53 | $22.62 | $22.40 | 2,323,690 |
| 2016-10-24 | $22.38 | $22.71 | $22.38 | $22.65 | $22.43 | 2,938,630 |
| 2016-10-21 | $22.79 | $22.80 | $22.23 | $22.37 | $22.15 | 3,609,990 |
| 2016-10-20 | $22.75 | $22.88 | $22.67 | $22.77 | $22.55 | 1,924,430 |
| 2016-10-19 | $23.02 | $23.09 | $22.60 | $22.75 | $22.53 | 3,306,040 |
| 2016-10-18 | $22.72 | $23.33 | $22.52 | $23.08 | $22.86 | 4,082,500 |
| 2016-10-17 | $22.96 | $23.04 | $22.50 | $22.65 | $22.43 | 2,562,870 |
| 2016-10-14 | $23.09 | $23.10 | $22.69 | $22.96 | $22.74 | 2,268,440 |
| 2016-10-13 | $23.07 | $23.15 | $22.87 | $22.98 | $22.76 | 2,335,350 |
| 2016-10-12 | $23.15 | $23.20 | $22.99 | $23.03 | $22.81 | 2,151,290 |
| 2016-10-11 | $23.42 | $23.45 | $23.26 | $23.33 | $23.10 | 1,973,810 |
| 2016-10-10 | $23.06 | $23.58 | $22.99 | $23.48 | $23.25 | 3,322,860 |
| 2016-10-07 | $23.02 | $23.02 | $23.02 | $23.02 | $22.80 | 0 |
| 2016-10-06 | $23.02 | $23.02 | $23.02 | $23.02 | $22.80 | 0 |
| 2016-10-05 | $23.02 | $23.02 | $23.02 | $23.02 | $22.80 | 0 |
| 2016-10-04 | $23.02 | $23.02 | $23.02 | $23.02 | $22.80 | 0 |
| 2016-10-03 | $23.02 | $23.02 | $23.02 | $23.02 | $22.80 | 0 |
| 2016-09-30 | $22.70 | $23.09 | $22.69 | $23.02 | $22.80 | 1,939,410 |
| 2016-09-29 | $22.97 | $22.97 | $22.61 | $22.75 | $22.53 | 1,324,370 |
| 2016-09-28 | $22.66 | $23.02 | $22.61 | $22.83 | $22.61 | 1,560,490 |
| 2016-09-27 | $22.47 | $22.88 | $22.33 | $22.85 | $22.63 | 2,162,710 |
| 2016-09-26 | $22.78 | $22.90 | $22.38 | $22.38 | $22.16 | 2,343,340 |
| 2016-09-23 | $22.90 | $22.98 | $22.78 | $22.79 | $22.57 | 1,669,670 |
| 2016-09-22 | $23.02 | $23.17 | $22.80 | $22.87 | $22.65 | 2,196,760 |
| 2016-09-21 | $22.81 | $23.24 | $22.76 | $23.01 | $22.79 | 2,427,090 |
| 2016-09-20 | $22.90 | $23.02 | $22.50 | $22.50 | $22.28 | 1,576,640 |
| 2016-09-19 | $22.64 | $23.18 | $22.64 | $22.90 | $22.68 | 1,518,850 |
| 2016-09-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.52 | 0 |
| 2016-09-15 | $22.74 | $22.74 | $22.74 | $22.74 | $22.52 | 0 |
| 2016-09-14 | $22.64 | $22.90 | $22.49 | $22.74 | $22.52 | 2,084,200 |
| 2016-09-13 | $23.15 | $23.27 | $22.77 | $22.87 | $22.65 | 4,195,020 |
| 2016-09-12 | $23.55 | $23.59 | $22.71 | $23.13 | $22.91 | 4,584,010 |
| 2016-09-09 | $24.39 | $24.46 | $23.93 | $23.98 | $23.75 | 2,641,060 |
| 2016-09-08 | $24.41 | $24.70 | $24.27 | $24.39 | $24.15 | 2,514,690 |
| 2016-09-07 | $24.58 | $24.68 | $24.32 | $24.55 | $24.31 | 4,552,860 |
| 2016-09-06 | $24.01 | $24.60 | $23.80 | $24.55 | $24.31 | 5,082,220 |
| 2016-09-05 | $23.85 | $24.35 | $23.84 | $24.02 | $23.79 | 3,100,350 |
| 2016-09-02 | $23.80 | $24.16 | $23.66 | $23.82 | $23.59 | 4,279,670 |
| 2016-09-01 | $23.86 | $24.06 | $23.72 | $23.84 | $23.61 | 3,548,520 |
| 2016-08-31 | $24.15 | $24.26 | $23.61 | $23.90 | $23.67 | 4,680,990 |
| 2016-08-30 | $24.26 | $24.39 | $24.10 | $24.16 | $23.93 | 2,400,050 |
| 2016-08-29 | $24.21 | $24.56 | $24.06 | $24.17 | $23.94 | 3,445,620 |
| 2016-08-26 | $24.59 | $25.10 | $24.41 | $24.45 | $24.21 | 6,055,650 |
| 2016-08-25 | $24.11 | $24.98 | $23.72 | $24.59 | $24.35 | 6,425,180 |
| 2016-08-24 | $24.10 | $24.59 | $24.07 | $24.25 | $24.01 | 2,954,320 |
| 2016-08-23 | $24.38 | $24.38 | $23.86 | $24.08 | $23.85 | 2,851,450 |
| 2016-08-22 | $24.67 | $24.77 | $24.01 | $24.03 | $23.80 | 2,877,570 |
| 2016-08-19 | $24.31 | $24.78 | $24.10 | $24.66 | $24.42 | 4,410,040 |
| 2016-08-18 | $24.45 | $24.63 | $24.10 | $24.47 | $24.23 | 3,889,180 |
| 2016-08-17 | $24.36 | $24.78 | $24.21 | $24.43 | $24.19 | 3,608,460 |
| 2016-08-16 | $24.10 | $24.47 | $24.01 | $24.40 | $24.16 | 4,882,280 |
| 2016-08-15 | $23.25 | $24.37 | $23.12 | $24.24 | $24.00 | 7,271,210 |
| 2016-08-12 | $22.99 | $23.41 | $22.75 | $23.30 | $23.07 | 3,279,970 |
| 2016-08-11 | $23.47 | $23.49 | $22.80 | $23.00 | $22.78 | 4,525,300 |
| 2016-08-10 | $23.94 | $23.97 | $23.40 | $23.42 | $23.19 | 3,400,730 |
| 2016-08-09 | $23.63 | $23.95 | $23.63 | $23.88 | $23.65 | 3,280,380 |
| 2016-08-08 | $23.30 | $23.81 | $23.15 | $23.71 | $23.48 | 4,333,220 |
| 2016-08-05 | $23.36 | $23.58 | $23.16 | $23.40 | $23.17 | 3,516,310 |
| 2016-08-04 | $23.53 | $23.53 | $23.06 | $23.36 | $23.13 | 3,240,220 |
| 2016-08-03 | $23.62 | $23.65 | $23.28 | $23.54 | $23.31 | 2,578,430 |
| 2016-08-02 | $23.50 | $23.80 | $23.33 | $23.57 | $23.34 | 2,699,140 |
| 2016-08-01 | $23.28 | $23.84 | $22.38 | $23.56 | $23.33 | 4,511,810 |
| 2016-07-29 | $23.19 | $23.78 | $23.02 | $23.43 | $23.20 | 6,415,950 |
| 2016-07-28 | $23.36 | $23.59 | $22.12 | $23.43 | $23.20 | 11,684,860 |
| 2016-07-27 | $25.10 | $25.25 | $22.76 | $23.50 | $23.27 | 14,120,220 |
| 2016-07-26 | $24.91 | $25.33 | $24.90 | $25.18 | $24.94 | 6,724,920 |
| 2016-07-25 | $24.75 | $25.20 | $24.70 | $25.02 | $24.78 | 5,616,830 |
| 2016-07-22 | $25.00 | $25.18 | $24.70 | $24.98 | $24.74 | 6,473,700 |
| 2016-07-21 | $25.30 | $25.83 | $24.91 | $24.99 | $24.75 | 12,968,760 |
| 2016-07-20 | $25.36 | $25.55 | $25.12 | $25.18 | $24.94 | 9,614,560 |
| 2016-07-19 | $24.68 | $25.61 | $24.41 | $25.57 | $25.32 | 20,087,730 |
| 2016-07-18 | $24.89 | $24.97 | $24.28 | $24.73 | $24.49 | 10,468,930 |
| 2016-07-15 | $24.89 | $24.89 | $24.13 | $24.17 | $23.94 | 8,996,640 |
| 2016-07-14 | $24.30 | $24.65 | $24.06 | $24.19 | $23.95 | 10,542,620 |
| 2016-07-13 | $23.85 | $24.67 | $23.58 | $24.15 | $23.92 | 14,683,790 |
| 2016-07-12 | $22.91 | $23.89 | $22.55 | $23.80 | $23.57 | 9,043,270 |
| 2016-07-11 | $23.83 | $23.90 | $22.99 | $23.08 | $22.86 | 7,995,070 |
| 2016-07-08 | $24.08 | $24.17 | $23.70 | $23.76 | $23.53 | 4,520,570 |
| 2016-07-07 | $23.89 | $24.15 | $23.68 | $24.09 | $23.86 | 6,768,900 |
| 2016-07-06 | $24.02 | $24.07 | $23.58 | $23.89 | $23.66 | 7,135,270 |
| 2016-07-05 | $23.49 | $24.45 | $23.31 | $24.15 | $23.92 | 14,033,260 |
| 2016-07-04 | $22.81 | $23.55 | $22.81 | $23.43 | $23.20 | 5,228,080 |
| 2016-07-01 | $23.55 | $23.63 | $23.00 | $23.04 | $22.82 | 5,611,260 |
| 2016-06-30 | $23.60 | $23.60 | $23.01 | $23.53 | $23.30 | 6,667,410 |
| 2016-06-29 | $24.18 | $24.18 | $23.17 | $23.37 | $23.14 | 7,059,040 |
| 2016-06-28 | $22.56 | $23.80 | $22.48 | $23.70 | $23.47 | 11,520,460 |
| 2016-06-27 | $22.00 | $22.85 | $21.71 | $22.80 | $22.58 | 7,061,050 |
| 2016-06-24 | $22.28 | $22.46 | $21.41 | $22.00 | $21.79 | 6,076,650 |
| 2016-06-23 | $22.43 | $22.63 | $22.05 | $22.21 | $21.99 | 4,155,860 |
| 2016-06-22 | $21.84 | $22.50 | $21.84 | $22.43 | $22.21 | 4,373,900 |
| 2016-06-21 | $22.19 | $22.50 | $21.88 | $21.95 | $21.74 | 6,220,060 |
| 2016-06-20 | $22.00 | $22.26 | $21.56 | $21.90 | $21.69 | 4,141,480 |
| 2016-06-17 | $21.74 | $22.35 | $21.74 | $21.96 | $21.75 | 5,077,580 |
| 2016-06-16 | $22.30 | $22.41 | $21.61 | $21.70 | $21.49 | 6,823,280 |
| 2016-06-15 | $21.27 | $22.57 | $21.20 | $22.33 | $22.11 | 6,462,610 |
| 2016-06-14 | $21.50 | $22.04 | $21.03 | $21.60 | $21.39 | 6,170,980 |
| 2016-06-13 | $23.19 | $23.46 | $21.70 | $21.70 | $21.49 | 6,904,030 |
| 2016-06-10 | $23.73 | $23.73 | $23.73 | $23.73 | $23.50 | 0 |
| 2016-06-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.50 | 0 |
| 2016-06-08 | $23.90 | $23.95 | $23.51 | $23.73 | $23.50 | 5,710,970 |
| 2016-06-07 | $24.30 | $24.30 | $23.84 | $24.07 | $23.84 | 4,638,760 |
| 2016-06-06 | $24.69 | $24.85 | $24.01 | $24.32 | $24.08 | 6,438,110 |
| 2016-06-03 | $24.25 | $24.57 | $23.90 | $24.30 | $24.06 | 8,779,150 |
| 2016-06-02 | $24.17 | $24.97 | $24.03 | $24.28 | $24.04 | 9,653,140 |
| 2016-06-01 | $24.35 | $24.45 | $23.96 | $23.99 | $23.76 | 9,555,230 |
| 2016-05-31 | $22.46 | $24.20 | $22.25 | $24.00 | $23.77 | 10,989,230 |
| 2016-05-30 | $22.20 | $22.65 | $21.73 | $22.48 | $22.19 | 5,665,720 |
| 2016-05-27 | $22.00 | $22.77 | $21.92 | $22.25 | $21.96 | 5,561,780 |
| 2016-05-26 | $21.74 | $22.27 | $21.28 | $22.20 | $21.91 | 4,471,630 |
| 2016-05-25 | $22.20 | $22.44 | $21.62 | $21.80 | $21.52 | 4,749,150 |
| 2016-05-24 | $22.50 | $22.51 | $21.85 | $22.00 | $21.71 | 4,701,790 |
| 2016-05-23 | $21.75 | $22.70 | $21.75 | $22.60 | $22.31 | 7,020,840 |
| 2016-05-20 | $21.25 | $21.83 | $21.20 | $21.76 | $21.48 | 3,501,800 |
| 2016-05-19 | $21.36 | $22.20 | $21.36 | $21.66 | $21.38 | 5,468,300 |
| 2016-05-18 | $21.99 | $22.00 | $21.20 | $21.46 | $21.18 | 5,777,920 |
| 2016-05-17 | $22.17 | $22.53 | $21.75 | $22.26 | $21.97 | 6,545,290 |
| 2016-05-16 | $21.75 | $22.33 | $21.62 | $22.18 | $21.89 | 5,493,650 |
| 2016-05-13 | $22.00 | $22.68 | $21.80 | $21.95 | $21.66 | 5,156,940 |
| 2016-05-12 | $21.20 | $22.36 | $21.01 | $22.16 | $21.87 | 7,060,520 |
| 2016-05-11 | $22.18 | $22.31 | $21.30 | $21.69 | $21.41 | 8,340,750 |
| 2016-05-10 | $22.10 | $22.35 | $22.00 | $22.18 | $21.89 | 5,405,890 |
| 2016-05-09 | $23.05 | $23.20 | $21.99 | $22.10 | $21.81 | 8,839,010 |
| 2016-05-06 | $24.80 | $25.14 | $23.40 | $23.58 | $23.27 | 15,100,630 |
| 2016-05-05 | $25.29 | $25.92 | $24.60 | $25.00 | $24.67 | 18,773,750 |
| 2016-05-04 | $24.00 | $24.50 | $23.65 | $24.03 | $23.72 | 7,137,400 |
| 2016-05-03 | $22.91 | $24.15 | $22.72 | $24.00 | $23.69 | 8,286,300 |
| 2016-05-02 | $23.12 | $23.12 | $23.12 | $23.12 | $22.82 | 0 |
| 2016-04-29 | $23.30 | $23.50 | $23.04 | $23.12 | $22.82 | 3,431,550 |
| 2016-04-28 | $22.91 | $23.49 | $22.23 | $23.45 | $23.15 | 5,233,090 |
| 2016-04-27 | $23.29 | $23.60 | $22.80 | $23.02 | $22.72 | 6,273,960 |
| 2016-04-26 | $22.99 | $23.45 | $22.65 | $23.29 | $22.99 | 6,519,350 |
| 2016-04-25 | $22.29 | $23.15 | $21.80 | $23.00 | $22.70 | 6,987,520 |
| 2016-04-22 | $21.90 | $22.40 | $21.65 | $22.30 | $22.01 | 4,568,010 |
| 2016-04-21 | $22.33 | $22.91 | $21.86 | $21.90 | $21.62 | 6,925,000 |
| 2016-04-20 | $24.68 | $24.89 | $22.33 | $22.49 | $22.20 | 14,742,640 |
| 2016-04-19 | $24.66 | $24.89 | $24.39 | $24.80 | $24.48 | 5,694,930 |
| 2016-04-18 | $24.75 | $24.78 | $24.33 | $24.58 | $24.26 | 9,696,440 |
| 2016-04-15 | $26.27 | $26.28 | $25.30 | $25.68 | $25.35 | 9,980,930 |
| 2016-04-14 | $25.50 | $26.36 | $25.30 | $26.09 | $25.75 | 13,420,460 |
| 2016-04-13 | $25.40 | $26.43 | $25.10 | $25.26 | $24.93 | 13,670,140 |
| 2016-04-12 | $25.80 | $25.88 | $24.68 | $25.18 | $24.85 | 7,590,330 |
| 2016-04-11 | $25.39 | $26.15 | $25.08 | $25.59 | $25.26 | 10,211,320 |
| 2016-04-08 | $24.75 | $25.20 | $24.22 | $24.99 | $24.66 | 9,731,770 |
| 2016-04-07 | $26.23 | $26.49 | $25.03 | $25.03 | $24.70 | 8,696,740 |
| 2016-04-06 | $25.88 | $26.37 | $25.70 | $26.21 | $25.87 | 9,330,680 |
| 2016-04-05 | $25.19 | $26.80 | $24.60 | $26.12 | $25.78 | 12,200,420 |
| 2016-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $24.83 | 0 |
| 2016-04-01 | $25.58 | $25.86 | $24.60 | $25.16 | $24.83 | 11,364,100 |
| 2016-03-31 | $25.47 | $26.26 | $25.17 | $25.99 | $25.65 | 18,650,550 |
| 2016-03-30 | $23.68 | $25.21 | $23.41 | $25.21 | $24.88 | 15,248,600 |
| 2016-03-29 | $23.80 | $24.07 | $22.70 | $22.92 | $22.62 | 9,059,890 |
| 2016-03-28 | $24.08 | $25.34 | $23.81 | $24.09 | $23.78 | 11,883,040 |
| 2016-03-25 | $24.15 | $24.36 | $23.57 | $23.87 | $23.56 | 9,155,640 |
| 2016-03-24 | $24.50 | $24.97 | $24.17 | $24.17 | $23.86 | 10,476,970 |
| 2016-03-23 | $24.36 | $24.87 | $24.21 | $24.83 | $24.51 | 8,954,290 |
| 2016-03-22 | $24.75 | $25.12 | $24.33 | $24.56 | $24.24 | 9,630,910 |
| 2016-03-21 | $24.99 | $25.25 | $24.15 | $25.10 | $24.77 | 13,666,340 |
| 2016-03-18 | $23.59 | $24.80 | $23.10 | $24.37 | $24.05 | 16,974,680 |
| 2016-03-17 | $21.14 | $23.02 | $21.01 | $23.02 | $22.72 | 15,884,310 |
| 2016-03-16 | $22.00 | $22.40 | $20.72 | $20.93 | $20.66 | 7,931,230 |
| 2016-03-15 | $22.20 | $22.60 | $21.53 | $21.61 | $21.33 | 8,326,060 |
| 2016-03-14 | $21.66 | $22.97 | $21.66 | $22.41 | $22.12 | 13,089,230 |
| 2016-03-11 | $20.42 | $21.60 | $20.24 | $21.47 | $21.19 | 8,593,830 |
| 2016-03-10 | $20.98 | $21.67 | $20.50 | $20.90 | $20.63 | 8,980,990 |
| 2016-03-09 | $20.90 | $21.69 | $20.40 | $21.35 | $21.07 | 12,600,600 |
| 2016-03-08 | $20.39 | $21.60 | $18.88 | $21.60 | $21.32 | 15,103,570 |
| 2016-03-07 | $20.01 | $21.18 | $20.01 | $20.56 | $20.29 | 10,118,120 |
| 2016-03-04 | $21.40 | $21.60 | $19.50 | $20.00 | $19.74 | 13,684,530 |
| 2016-03-03 | $22.20 | $22.43 | $21.50 | $21.61 | $21.33 | 14,709,150 |
| 2016-03-02 | $20.50 | $22.24 | $20.34 | $22.20 | $21.91 | 13,788,540 |
| 2016-03-01 | $20.01 | $21.20 | $18.86 | $20.67 | $20.40 | 12,196,790 |
| 2016-02-29 | $21.64 | $22.17 | $20.22 | $20.22 | $19.96 | 10,166,600 |
| 2016-02-26 | $23.60 | $23.61 | $21.60 | $22.47 | $22.18 | 12,555,040 |
| 2016-02-25 | $25.85 | $25.93 | $23.45 | $23.45 | $23.15 | 12,066,660 |
| 2016-02-24 | $26.11 | $26.50 | $25.06 | $26.05 | $25.71 | 9,252,880 |
| 2016-02-23 | $27.35 | $27.52 | $25.90 | $26.39 | $26.05 | 9,630,820 |
| 2016-02-22 | $27.57 | $27.80 | $26.80 | $27.31 | $26.95 | 8,463,680 |
| 2016-02-19 | $26.93 | $27.61 | $26.89 | $27.22 | $26.87 | 8,051,540 |
| 2016-02-18 | $28.26 | $28.26 | $26.66 | $26.76 | $26.41 | 9,934,290 |
| 2016-02-17 | $27.72 | $28.47 | $27.30 | $27.89 | $27.53 | 10,133,300 |
| 2016-02-16 | $26.49 | $27.89 | $26.45 | $27.43 | $27.07 | 7,655,460 |
| 2016-02-15 | $25.00 | $26.85 | $25.00 | $26.50 | $26.16 | 7,127,890 |
| 2016-02-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.52 | 0 |
| 2016-02-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.52 | 0 |
| 2016-02-10 | $25.86 | $25.86 | $25.86 | $25.86 | $25.52 | 0 |
| 2016-02-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.52 | 0 |
| 2016-02-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.52 | 0 |
| 2016-02-05 | $26.40 | $26.80 | $25.73 | $25.86 | $25.52 | 5,482,670 |
| 2016-02-04 | $25.90 | $26.86 | $25.50 | $26.26 | $25.92 | 7,846,920 |
| 2016-02-03 | $24.80 | $25.90 | $24.31 | $25.66 | $25.33 | 7,702,920 |
| 2016-02-02 | $23.66 | $25.66 | $23.66 | $25.11 | $24.78 | 7,753,150 |
| 2016-02-01 | $23.62 | $24.17 | $23.14 | $23.66 | $23.35 | 6,733,080 |
| 2016-01-29 | $22.30 | $24.00 | $22.00 | $23.62 | $23.31 | 9,615,400 |
| 2016-01-28 | $23.45 | $24.40 | $22.23 | $22.23 | $21.94 | 7,778,310 |
| 2016-01-27 | $24.30 | $24.97 | $22.20 | $24.20 | $23.89 | 9,625,850 |
| 2016-01-26 | $26.81 | $27.19 | $24.47 | $24.47 | $24.15 | 9,914,280 |
| 2016-01-25 | $26.60 | $27.97 | $26.42 | $27.19 | $26.84 | 10,762,540 |
| 2016-01-22 | $25.75 | $26.48 | $25.01 | $26.12 | $25.78 | 9,782,220 |
| 2016-01-21 | $26.70 | $28.00 | $25.01 | $25.06 | $24.73 | 10,762,980 |
| 2016-01-20 | $27.60 | $28.03 | $26.88 | $27.19 | $26.84 | 10,968,130 |
| 2016-01-19 | $26.75 | $28.10 | $26.10 | $28.00 | $27.64 | 13,467,360 |
| 2016-01-18 | $24.50 | $27.48 | $24.40 | $27.00 | $26.65 | 16,972,120 |
| 2016-01-15 | $25.39 | $26.32 | $24.73 | $25.08 | $24.75 | 12,375,100 |
| 2016-01-14 | $22.89 | $25.90 | $22.89 | $25.76 | $25.42 | 14,632,910 |
| 2016-01-13 | $25.40 | $25.60 | $23.95 | $24.08 | $23.77 | 12,167,010 |
| 2016-01-12 | $24.26 | $26.00 | $23.62 | $25.24 | $24.91 | 13,814,480 |
| 2016-01-11 | $25.73 | $26.96 | $23.98 | $23.98 | $23.67 | 11,052,170 |
| 2016-01-08 | $27.38 | $27.58 | $24.68 | $26.64 | $26.29 | 12,578,310 |
| 2016-01-07 | $29.29 | $29.29 | $27.00 | $27.00 | $26.65 | 2,823,760 |
| 2016-01-06 | $29.21 | $30.09 | $28.37 | $30.00 | $29.61 | 13,864,500 |
| 2016-01-05 | $30.50 | $30.70 | $28.84 | $28.88 | $28.50 | 19,930,250 |
| 2016-01-04 | $35.40 | $35.46 | $32.04 | $32.04 | $31.62 | 6,897,180 |
| 2016-01-01 | $35.60 | $35.60 | $35.60 | $35.60 | $35.14 | 0 |
| 2015-12-31 | $36.50 | $36.97 | $34.90 | $35.60 | $35.14 | 10,905,790 |
| 2015-12-30 | $35.98 | $37.00 | $35.52 | $36.80 | $36.32 | 8,936,350 |
| 2015-12-29 | $36.02 | $36.54 | $34.85 | $35.70 | $35.24 | 10,705,860 |
| 2015-12-28 | $37.39 | $37.47 | $36.05 | $36.20 | $35.73 | 9,742,520 |
| 2015-12-25 | $38.44 | $38.54 | $36.89 | $37.18 | $36.70 | 10,480,820 |
| 2015-12-24 | $37.31 | $38.55 | $36.50 | $38.48 | $37.98 | 9,915,740 |
| 2015-12-23 | $38.75 | $39.01 | $37.00 | $37.28 | $36.80 | 12,264,740 |
| 2015-12-22 | $38.65 | $39.09 | $38.15 | $38.40 | $37.90 | 9,657,980 |
| 2015-12-21 | $40.06 | $40.39 | $38.15 | $38.77 | $38.27 | 16,388,290 |
| 2015-12-18 | $41.30 | $41.44 | $39.01 | $40.57 | $40.04 | 10,406,520 |
| 2015-12-17 | $41.52 | $43.00 | $40.30 | $40.96 | $40.43 | 13,875,870 |
| 2015-12-16 | $40.81 | $42.48 | $40.21 | $40.42 | $39.89 | 7,780,090 |
| 2015-12-15 | $40.00 | $41.15 | $39.61 | $40.80 | $40.27 | 7,241,000 |
| 2015-12-14 | $37.85 | $39.61 | $37.17 | $39.61 | $39.09 | 6,339,820 |
| 2015-12-11 | $39.51 | $40.12 | $37.98 | $38.20 | $37.70 | 7,286,200 |
| 2015-12-10 | $39.99 | $41.94 | $38.88 | $40.26 | $39.74 | 10,100,570 |
| 2015-12-09 | $39.00 | $42.75 | $39.00 | $40.40 | $39.87 | 11,508,430 |
| 2015-12-08 | $39.30 | $41.20 | $38.70 | $39.28 | $38.77 | 13,893,280 |
| 2015-12-07 | $36.42 | $40.06 | $36.00 | $40.06 | $39.54 | 17,714,610 |
| 2015-12-04 | $35.34 | $37.50 | $35.02 | $36.42 | $35.95 | 9,151,270 |
| 2015-12-03 | $33.92 | $36.10 | $33.88 | $35.68 | $35.22 | 6,364,800 |
| 2015-12-02 | $35.20 | $35.80 | $32.57 | $33.99 | $33.55 | 8,139,110 |
| 2015-12-01 | $37.18 | $38.01 | $35.40 | $35.79 | $35.32 | 8,222,830 |
| 2015-11-30 | $34.70 | $37.85 | $34.00 | $37.01 | $36.53 | 10,720,650 |
| 2015-11-27 | $36.65 | $36.97 | $33.73 | $34.56 | $34.11 | 11,034,590 |
| 2015-11-26 | $38.60 | $38.96 | $36.59 | $36.60 | $36.12 | 7,841,780 |
| 2015-11-25 | $37.51 | $39.55 | $37.50 | $38.26 | $37.76 | 10,030,770 |
| 2015-11-24 | $35.80 | $38.10 | $34.02 | $38.01 | $37.52 | 12,121,710 |
| 2015-11-23 | $35.35 | $38.38 | $35.35 | $35.98 | $35.51 | 15,981,000 |
| 2015-11-20 | $34.32 | $36.20 | $33.30 | $35.26 | $34.80 | 11,409,530 |
| 2015-11-19 | $30.20 | $33.95 | $30.19 | $33.95 | $33.51 | 13,708,290 |
| 2015-11-18 | $31.78 | $32.92 | $30.75 | $30.86 | $30.46 | 7,376,130 |
| 2015-11-17 | $33.10 | $33.79 | $31.40 | $31.66 | $31.25 | 9,077,820 |
| 2015-11-16 | $31.00 | $33.15 | $30.80 | $32.70 | $32.27 | 9,191,690 |
| 2015-11-13 | $34.58 | $34.58 | $31.88 | $32.08 | $31.66 | 11,578,580 |
| 2015-11-12 | $34.42 | $37.40 | $34.42 | $35.20 | $34.74 | 11,692,350 |
| 2015-11-11 | $34.91 | $35.15 | $33.79 | $34.85 | $34.40 | 9,778,410 |
| 2015-11-10 | $32.69 | $35.50 | $32.26 | $35.20 | $34.74 | 13,006,090 |
| 2015-11-09 | $32.48 | $33.66 | $31.90 | $32.92 | $32.49 | 16,839,860 |
| 2015-11-06 | $28.80 | $32.12 | $28.75 | $32.12 | $31.70 | 12,807,160 |
| 2015-11-05 | $29.70 | $31.40 | $28.69 | $29.20 | $28.82 | 18,709,980 |
| 2015-11-04 | $31.00 | $31.00 | $28.58 | $30.45 | $30.05 | 24,837,910 |
| 2015-11-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-11-02 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-30 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-29 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-28 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-23 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-22 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-20 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.14 | 0 |
| 2015-10-15 | $26.67 | $28.51 | $25.99 | $28.51 | $28.14 | 17,818,570 |
| 2015-10-14 | $25.60 | $26.38 | $25.10 | $25.92 | $25.58 | 12,642,400 |
| 2015-10-13 | $24.56 | $25.75 | $24.51 | $25.45 | $25.12 | 9,895,120 |
| 2015-10-12 | $24.09 | $26.35 | $24.09 | $24.68 | $24.36 | 16,963,620 |
| 2015-10-09 | $24.42 | $24.60 | $23.41 | $23.95 | $23.64 | 10,506,250 |
| 2015-10-08 | $22.90 | $23.87 | $22.73 | $23.87 | $23.56 | 8,237,310 |
| 2015-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $21.42 | 0 |
| 2015-10-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.42 | 0 |
| 2015-10-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.42 | 0 |
| 2015-10-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.42 | 0 |
| 2015-10-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.42 | 0 |
| 2015-09-30 | $22.60 | $22.84 | $21.20 | $21.70 | $21.42 | 6,826,970 |
| 2015-09-29 | $22.03 | $24.09 | $21.81 | $22.46 | $22.17 | 8,706,120 |
| 2015-09-28 | $21.08 | $22.75 | $21.00 | $22.69 | $22.39 | 7,318,870 |
| 2015-09-25 | $23.00 | $23.17 | $21.01 | $21.02 | $20.75 | 8,292,140 |
| 2015-09-24 | $23.18 | $24.16 | $23.13 | $23.34 | $23.04 | 5,985,430 |
| 2015-09-23 | $23.00 | $23.66 | $22.50 | $23.17 | $22.87 | 7,028,080 |
| 2015-09-22 | $24.42 | $24.60 | $23.15 | $23.78 | $23.47 | 11,467,620 |
| 2015-09-21 | $21.40 | $24.18 | $21.06 | $24.18 | $23.87 | 10,941,250 |
| 2015-09-18 | $21.00 | $22.18 | $20.87 | $21.98 | $21.69 | 7,415,510 |
| 2015-09-17 | $20.48 | $22.70 | $20.26 | $21.00 | $20.73 | 11,046,210 |
| 2015-09-16 | $18.75 | $20.72 | $18.33 | $20.72 | $20.45 | 8,074,140 |
| 2015-09-15 | $19.55 | $20.22 | $18.84 | $18.84 | $18.59 | 6,429,070 |
| 2015-09-14 | $23.00 | $23.33 | $20.93 | $20.93 | $20.66 | 6,421,060 |
| 2015-09-11 | $22.60 | $23.29 | $21.83 | $23.26 | $22.96 | 12,780,340 |
| 2015-09-10 | $21.69 | $23.80 | $21.41 | $22.96 | $22.66 | 11,991,270 |
| 2015-09-09 | $21.60 | $23.17 | $21.41 | $22.20 | $21.91 | 13,033,370 |
| 2015-09-08 | $18.98 | $22.19 | $18.98 | $21.78 | $21.50 | 9,827,980 |
| 2015-09-07 | $19.55 | $21.30 | $19.55 | $20.18 | $19.92 | 8,811,040 |