Fuchun Communications Company Ltd (300299) Exchange: SHE
Data as of July 17, 2025
$7.57 ($-0.09) -1.17%
Fuchun Communications Company Ltd - Daily Information
Click for more stock information on Fuchun Communications Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.63 |
| Previous Close | $7.57 |
| High | $7.73 |
| Low | $7.54 |
| Adjusted Open | $7.63 |
| Previous Adjusted Close | $7.57 |
| Adjusted High | $7.73 |
| Adjusted Low | $7.54 |
Invest in Fuchun Communications Company Ltd (300299)
Historical Stock Data for Fuchun Communications Company Ltd (300299)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.63 | $7.73 | $7.54 | $7.57 | $7.57 | 62,457,490 |
| 2025-07-08 | $7.37 | $7.78 | $7.30 | $7.66 | $7.66 | 96,535,270 |
| 2025-07-07 | $7.30 | $7.48 | $7.26 | $7.34 | $7.34 | 42,027,700 |
| 2025-07-04 | $7.38 | $7.59 | $7.35 | $7.40 | $7.40 | 60,193,320 |
| 2025-07-03 | $7.61 | $7.63 | $7.32 | $7.45 | $7.45 | 60,541,500 |
| 2025-07-02 | $7.50 | $7.80 | $7.40 | $7.60 | $7.60 | 84,113,970 |
| 2025-07-01 | $7.69 | $7.69 | $7.46 | $7.57 | $7.57 | 67,156,360 |
| 2025-06-30 | $7.31 | $7.75 | $7.31 | $7.68 | $7.68 | 105,340,220 |
| 2025-06-27 | $7.28 | $7.43 | $7.22 | $7.36 | $7.36 | 49,631,550 |
| 2025-06-26 | $7.33 | $7.45 | $7.27 | $7.31 | $7.31 | 60,227,310 |
| 2025-06-25 | $7.48 | $7.57 | $7.28 | $7.41 | $7.41 | 71,169,050 |
| 2025-06-24 | $7.11 | $7.59 | $7.10 | $7.36 | $7.36 | 89,729,870 |
| 2025-06-23 | $6.81 | $7.12 | $6.81 | $7.10 | $7.10 | 56,417,850 |
| 2025-06-20 | $7.28 | $7.41 | $6.97 | $7.00 | $7.00 | 69,938,100 |
| 2025-06-19 | $7.06 | $7.50 | $7.04 | $7.22 | $7.22 | 85,908,530 |
| 2025-06-18 | $7.50 | $7.74 | $7.25 | $7.30 | $7.30 | 96,826,280 |
| 2025-06-17 | $7.57 | $7.84 | $7.40 | $7.41 | $7.41 | 137,078,210 |
| 2025-06-13 | $7.96 | $8.11 | $7.20 | $7.26 | $7.26 | 181,171,050 |
| 2025-06-12 | $8.51 | $8.69 | $8.08 | $8.21 | $8.21 | 202,814,210 |
| 2025-06-11 | $8.34 | $9.28 | $7.85 | $8.78 | $8.78 | 275,101,310 |
| 2025-06-10 | $7.06 | $7.99 | $6.95 | $7.99 | $7.99 | 234,709,130 |
| 2025-06-09 | $6.35 | $6.74 | $6.32 | $6.66 | $6.66 | 65,653,670 |
| 2025-06-06 | $6.49 | $6.49 | $6.27 | $6.34 | $6.34 | 39,890,640 |
| 2025-06-05 | $6.29 | $6.58 | $6.25 | $6.48 | $6.48 | 69,921,410 |
| 2025-06-04 | $6.16 | $6.33 | $6.08 | $6.29 | $6.29 | 34,030,250 |
| 2025-06-03 | $6.11 | $6.45 | $6.05 | $6.16 | $6.16 | 50,888,340 |
| 2025-05-30 | $6.27 | $6.57 | $6.08 | $6.10 | $6.10 | 46,097,200 |
| 2025-05-29 | $6.15 | $6.28 | $6.11 | $6.28 | $6.28 | 26,330,610 |
| 2025-05-28 | $6.20 | $6.24 | $6.06 | $6.14 | $6.14 | 20,204,740 |
| 2025-05-27 | $6.23 | $6.29 | $6.11 | $6.19 | $6.19 | 24,548,310 |
| 2025-05-26 | $5.96 | $6.26 | $5.90 | $6.25 | $6.25 | 44,245,820 |
| 2025-05-23 | $6.13 | $6.15 | $5.92 | $5.92 | $5.92 | 28,802,200 |
| 2025-05-22 | $6.14 | $6.28 | $6.06 | $6.20 | $6.20 | 28,186,220 |
| 2025-05-21 | $6.23 | $6.27 | $6.11 | $6.16 | $6.16 | 16,790,030 |
| 2025-05-20 | $6.11 | $6.29 | $6.04 | $6.27 | $6.27 | 27,626,430 |
| 2025-05-19 | $6.10 | $6.15 | $5.98 | $6.11 | $6.11 | 16,629,100 |
| 2025-05-16 | $6.01 | $6.15 | $5.98 | $6.09 | $6.09 | 16,301,900 |
| 2025-05-15 | $6.14 | $6.15 | $6.01 | $6.03 | $6.03 | 17,175,690 |
| 2025-05-14 | $6.08 | $6.16 | $6.02 | $6.14 | $6.14 | 22,591,400 |
| 2025-05-13 | $6.21 | $6.26 | $6.08 | $6.09 | $6.09 | 18,237,360 |
| 2025-05-12 | $6.13 | $6.19 | $6.09 | $6.15 | $6.15 | 15,651,960 |
| 2025-05-09 | $6.18 | $6.22 | $6.06 | $6.11 | $6.11 | 22,035,260 |
| 2025-05-08 | $6.00 | $6.20 | $6.00 | $6.17 | $6.17 | 26,771,200 |
| 2025-05-07 | $6.26 | $6.28 | $5.98 | $6.07 | $6.07 | 36,411,110 |
| 2025-05-06 | $5.92 | $6.17 | $5.92 | $6.17 | $6.17 | 34,185,150 |
| 2025-04-30 | $5.88 | $5.98 | $5.82 | $5.92 | $5.92 | 25,551,250 |
| 2025-04-29 | $5.66 | $5.88 | $5.58 | $5.82 | $5.82 | 26,475,190 |
| 2025-04-28 | $5.63 | $5.95 | $5.61 | $5.80 | $5.80 | 40,651,620 |
| 2025-04-25 | $5.61 | $5.73 | $5.53 | $5.69 | $5.69 | 30,960,890 |
| 2025-04-24 | $5.80 | $5.97 | $5.54 | $5.59 | $5.59 | 40,553,870 |
| 2025-04-23 | $5.57 | $5.68 | $5.50 | $5.51 | $5.51 | 18,941,000 |
| 2025-04-22 | $5.64 | $5.78 | $5.54 | $5.57 | $5.57 | 22,123,190 |
| 2025-04-21 | $5.38 | $5.69 | $5.32 | $5.61 | $5.61 | 25,096,710 |
| 2025-04-18 | $5.45 | $5.45 | $5.28 | $5.40 | $5.40 | 13,544,690 |
| 2025-04-17 | $5.41 | $5.50 | $5.37 | $5.39 | $5.39 | 12,767,140 |
| 2025-04-16 | $5.50 | $5.60 | $5.32 | $5.42 | $5.42 | 20,105,450 |
| 2025-04-15 | $5.49 | $5.86 | $5.47 | $5.55 | $5.55 | 27,857,580 |
| 2025-04-14 | $5.49 | $5.53 | $5.44 | $5.48 | $5.48 | 20,442,440 |
| 2025-04-11 | $5.35 | $5.47 | $5.31 | $5.39 | $5.39 | 23,804,400 |
| 2025-04-10 | $5.26 | $5.59 | $5.26 | $5.44 | $5.44 | 34,603,910 |
| 2025-04-09 | $4.90 | $5.24 | $4.53 | $5.19 | $5.19 | 34,980,400 |
| 2025-04-08 | $4.82 | $5.13 | $4.77 | $4.94 | $4.94 | 29,608,370 |
| 2025-04-07 | $5.58 | $5.61 | $4.73 | $4.73 | $4.73 | 39,444,460 |
| 2025-04-03 | $5.80 | $6.03 | $5.75 | $5.91 | $5.91 | 20,056,330 |
| 2025-04-02 | $5.81 | $6.04 | $5.81 | $5.90 | $5.90 | 18,143,250 |
| 2025-04-01 | $5.83 | $5.93 | $5.79 | $5.83 | $5.83 | 14,358,350 |
| 2025-03-31 | $5.88 | $5.88 | $5.66 | $5.79 | $5.79 | 20,780,920 |
| 2025-03-28 | $6.03 | $6.09 | $5.91 | $5.92 | $5.92 | 18,023,710 |
| 2025-03-27 | $6.06 | $6.11 | $5.92 | $6.02 | $6.02 | 16,029,600 |
| 2025-03-26 | $6.01 | $6.14 | $6.00 | $6.07 | $6.07 | 14,935,400 |
| 2025-03-25 | $6.15 | $6.17 | $5.95 | $6.03 | $6.03 | 21,828,020 |
| 2025-03-24 | $6.31 | $6.33 | $5.89 | $6.17 | $6.17 | 37,058,490 |
| 2025-03-21 | $6.47 | $6.48 | $6.26 | $6.29 | $6.29 | 33,970,910 |
| 2025-03-20 | $6.62 | $6.76 | $6.50 | $6.51 | $6.51 | 32,769,960 |
| 2025-03-19 | $6.69 | $6.75 | $6.62 | $6.67 | $6.67 | 34,203,920 |
| 2025-03-18 | $6.83 | $6.88 | $6.60 | $6.75 | $6.75 | 50,469,440 |
| 2025-03-17 | $7.01 | $7.15 | $6.73 | $6.79 | $6.79 | 65,824,240 |
| 2025-03-14 | $6.39 | $6.94 | $6.39 | $6.90 | $6.90 | 95,179,610 |
| 2025-03-13 | $6.65 | $6.72 | $6.28 | $6.41 | $6.41 | 45,953,730 |
| 2025-03-12 | $6.52 | $6.79 | $6.47 | $6.63 | $6.63 | 55,988,800 |
| 2025-03-11 | $6.26 | $6.56 | $6.20 | $6.52 | $6.52 | 41,410,350 |
| 2025-03-10 | $6.40 | $6.44 | $6.28 | $6.38 | $6.38 | 28,036,930 |
| 2025-03-07 | $6.62 | $6.65 | $6.38 | $6.43 | $6.43 | 41,242,080 |
| 2025-03-06 | $6.28 | $6.68 | $6.28 | $6.64 | $6.64 | 67,993,320 |
| 2025-03-05 | $6.29 | $6.32 | $6.13 | $6.25 | $6.25 | 27,277,170 |
| 2025-03-04 | $6.15 | $6.30 | $6.12 | $6.29 | $6.29 | 29,202,990 |
| 2025-03-03 | $6.22 | $6.47 | $6.03 | $6.22 | $6.22 | 45,580,670 |
| 2025-02-28 | $6.74 | $6.85 | $6.14 | $6.21 | $6.21 | 74,572,600 |
| 2025-02-27 | $6.60 | $7.06 | $6.56 | $6.93 | $6.93 | 99,289,160 |
| 2025-02-26 | $6.62 | $6.78 | $6.57 | $6.64 | $6.64 | 52,379,630 |
| 2025-02-25 | $6.55 | $6.71 | $6.45 | $6.55 | $6.55 | 47,382,860 |
| 2025-02-24 | $6.66 | $6.75 | $6.53 | $6.68 | $6.68 | 51,206,830 |
| 2025-02-20 | $6.75 | $6.90 | $6.60 | $6.68 | $6.68 | 69,761,610 |
| 2025-02-19 | $6.52 | $6.94 | $6.52 | $6.85 | $6.85 | 83,712,350 |
| 2025-02-18 | $7.28 | $7.76 | $6.71 | $6.72 | $6.72 | 124,961,490 |
| 2025-02-17 | $6.98 | $7.34 | $6.81 | $7.06 | $7.06 | 111,589,180 |
| 2025-02-14 | $6.85 | $7.54 | $6.76 | $7.15 | $7.15 | 146,873,020 |
| 2025-02-13 | $6.69 | $7.05 | $6.53 | $6.76 | $6.76 | 101,371,840 |
| 2025-02-12 | $6.72 | $7.09 | $6.61 | $6.81 | $6.81 | 95,200,900 |
| 2025-02-11 | $6.61 | $7.00 | $6.50 | $6.85 | $6.85 | 99,536,060 |
| 2025-02-10 | $6.38 | $6.68 | $6.35 | $6.68 | $6.68 | 78,592,360 |
| 2025-02-07 | $6.50 | $6.55 | $6.26 | $6.41 | $6.41 | 85,420,210 |
| 2025-02-06 | $6.04 | $6.56 | $5.98 | $6.51 | $6.51 | 92,885,800 |
| 2025-02-05 | $5.93 | $6.06 | $5.90 | $6.05 | $6.05 | 54,507,030 |
| 2025-01-27 | $6.23 | $6.30 | $5.81 | $5.81 | $5.81 | 48,814,800 |
| 2025-01-24 | $5.87 | $6.36 | $5.75 | $6.14 | $6.14 | 78,331,130 |
| 2025-01-23 | $6.01 | $6.11 | $5.90 | $5.90 | $5.90 | 57,096,640 |
| 2025-01-22 | $6.11 | $6.18 | $5.90 | $5.91 | $5.91 | 73,233,520 |
| 2025-01-21 | $6.21 | $6.40 | $6.02 | $6.32 | $6.32 | 98,585,910 |
| 2025-01-20 | $6.45 | $6.58 | $6.09 | $6.15 | $6.15 | 126,473,330 |
| 2025-01-17 | $6.46 | $7.10 | $6.38 | $6.83 | $6.83 | 170,614,860 |
| 2025-01-16 | $6.44 | $6.97 | $6.37 | $6.59 | $6.59 | 192,053,280 |
| 2025-01-15 | $5.70 | $6.71 | $5.66 | $6.71 | $6.71 | 200,662,220 |
| 2025-01-14 | $5.32 | $5.59 | $5.26 | $5.59 | $5.59 | 58,729,470 |
| 2025-01-13 | $5.06 | $5.32 | $4.99 | $5.22 | $5.22 | 33,218,250 |
| 2025-01-09 | $5.23 | $5.59 | $5.19 | $5.44 | $5.44 | 66,031,320 |
| 2025-01-08 | $5.17 | $5.31 | $5.03 | $5.25 | $5.25 | 38,819,170 |
| 2025-01-07 | $5.12 | $5.22 | $5.05 | $5.21 | $5.21 | 32,374,750 |
| 2025-01-06 | $5.08 | $5.17 | $4.83 | $5.04 | $5.04 | 32,969,100 |
| 2025-01-03 | $5.49 | $5.55 | $5.02 | $5.05 | $5.05 | 47,026,640 |
| 2025-01-02 | $5.49 | $5.60 | $5.31 | $5.46 | $5.46 | 41,298,920 |
| 2024-12-31 | $5.75 | $5.85 | $5.45 | $5.47 | $5.47 | 44,015,980 |
| 2024-12-30 | $5.92 | $6.01 | $5.65 | $5.76 | $5.76 | 44,684,420 |
| 2024-12-27 | $5.96 | $6.19 | $5.90 | $5.97 | $5.97 | 49,643,120 |
| 2024-12-26 | $5.95 | $6.11 | $5.83 | $5.99 | $5.99 | 47,528,990 |
| 2024-12-25 | $6.16 | $6.22 | $5.75 | $5.91 | $5.91 | 63,325,970 |
| 2024-12-24 | $6.26 | $6.37 | $6.00 | $6.20 | $6.20 | 66,741,190 |
| 2024-12-23 | $7.14 | $7.18 | $6.22 | $6.38 | $6.38 | 102,531,560 |
| 2024-12-20 | $7.33 | $7.66 | $7.23 | $7.27 | $7.27 | 76,700,350 |
| 2024-12-19 | $7.38 | $7.58 | $7.11 | $7.52 | $7.52 | 98,695,000 |
| 2024-12-18 | $7.25 | $7.72 | $7.12 | $7.67 | $7.67 | 107,113,610 |
| 2024-12-17 | $7.81 | $8.33 | $7.23 | $7.35 | $7.35 | 122,487,310 |
| 2024-12-16 | $8.90 | $8.93 | $7.95 | $8.11 | $8.11 | 208,368,350 |
| 2024-12-13 | $7.38 | $8.90 | $7.38 | $8.90 | $8.90 | 128,577,520 |
| 2024-12-12 | $7.20 | $8.20 | $7.10 | $7.42 | $7.42 | 196,473,760 |
| 2024-12-11 | $6.67 | $6.89 | $6.58 | $6.83 | $6.83 | 92,285,320 |
| 2024-12-10 | $6.70 | $6.86 | $6.50 | $6.69 | $6.69 | 93,238,130 |
| 2024-12-09 | $6.57 | $6.74 | $6.35 | $6.49 | $6.49 | 58,795,290 |
| 2024-12-06 | $6.52 | $6.87 | $6.43 | $6.62 | $6.62 | 83,632,500 |
| 2024-12-05 | $6.20 | $6.60 | $6.20 | $6.59 | $6.59 | 79,599,330 |
| 2024-12-04 | $6.50 | $6.50 | $6.12 | $6.15 | $6.15 | 71,697,420 |
| 2024-12-03 | $6.59 | $6.72 | $6.34 | $6.62 | $6.62 | 91,128,940 |
| 2024-12-02 | $6.47 | $6.73 | $6.45 | $6.60 | $6.60 | 99,454,760 |
| 2024-11-29 | $6.36 | $6.58 | $6.12 | $6.43 | $6.43 | 86,864,480 |
| 2024-11-28 | $6.60 | $6.85 | $6.33 | $6.46 | $6.46 | 123,414,570 |
| 2024-11-27 | $6.12 | $7.00 | $5.94 | $6.88 | $6.88 | 149,034,470 |
| 2024-11-26 | $6.58 | $7.23 | $6.10 | $6.16 | $6.16 | 157,204,620 |
| 2024-11-25 | $6.92 | $7.04 | $6.30 | $6.58 | $6.58 | 199,771,650 |
| 2024-11-22 | $5.68 | $6.85 | $5.52 | $6.85 | $6.85 | 102,875,900 |
| 2024-11-21 | $5.60 | $5.92 | $5.59 | $5.71 | $5.71 | 57,715,310 |
| 2024-11-20 | $5.33 | $5.71 | $5.23 | $5.63 | $5.63 | 48,917,860 |
| 2024-11-19 | $5.10 | $5.31 | $5.02 | $5.28 | $5.28 | 30,586,660 |
| 2024-11-18 | $5.65 | $5.70 | $5.07 | $5.14 | $5.14 | 51,171,600 |
| 2024-11-15 | $5.55 | $5.91 | $5.53 | $5.60 | $5.60 | 62,219,010 |
| 2024-11-14 | $5.70 | $5.90 | $5.56 | $5.58 | $5.58 | 40,032,940 |
| 2024-11-13 | $5.61 | $5.78 | $5.53 | $5.75 | $5.75 | 42,492,640 |
| 2024-11-12 | $5.84 | $5.84 | $5.52 | $5.62 | $5.62 | 43,091,820 |
| 2024-11-11 | $5.49 | $5.84 | $5.49 | $5.83 | $5.83 | 47,608,370 |
| 2024-11-08 | $5.67 | $5.76 | $5.53 | $5.57 | $5.57 | 46,579,090 |
| 2024-11-07 | $5.38 | $5.70 | $5.35 | $5.65 | $5.65 | 57,905,930 |
| 2024-11-06 | $5.28 | $5.55 | $5.25 | $5.46 | $5.46 | 57,685,300 |
| 2024-11-05 | $5.08 | $5.28 | $5.05 | $5.27 | $5.27 | 33,390,760 |
| 2024-11-04 | $4.89 | $5.09 | $4.89 | $5.08 | $5.08 | 24,421,950 |
| 2024-11-01 | $5.32 | $5.35 | $4.90 | $4.92 | $4.92 | 47,854,720 |
| 2024-10-31 | $5.21 | $5.49 | $5.19 | $5.36 | $5.36 | 34,324,810 |
| 2024-10-30 | $5.28 | $5.38 | $5.16 | $5.27 | $5.27 | 33,887,750 |
| 2024-10-29 | $5.58 | $5.67 | $5.32 | $5.37 | $5.37 | 44,931,700 |
| 2024-10-28 | $5.31 | $5.59 | $5.26 | $5.56 | $5.56 | 48,872,000 |
| 2024-10-25 | $5.23 | $5.43 | $5.23 | $5.36 | $5.36 | 35,428,040 |
| 2024-10-24 | $5.30 | $5.32 | $5.15 | $5.27 | $5.27 | 38,819,260 |
| 2024-10-23 | $5.41 | $5.54 | $5.30 | $5.35 | $5.35 | 72,952,320 |
| 2024-10-22 | $5.43 | $6.08 | $5.35 | $5.63 | $5.63 | 104,811,830 |
| 2024-10-21 | $5.15 | $5.45 | $5.15 | $5.40 | $5.40 | 62,593,470 |
| 2024-10-18 | $4.98 | $5.24 | $4.90 | $5.12 | $5.12 | 51,408,390 |
| 2024-10-17 | $4.98 | $5.17 | $4.98 | $5.02 | $5.02 | 43,437,590 |
| 2024-10-16 | $4.83 | $5.14 | $4.83 | $5.00 | $5.00 | 44,013,280 |
| 2024-10-15 | $4.88 | $5.35 | $4.74 | $5.02 | $5.02 | 58,960,430 |
| 2024-10-14 | $4.69 | $4.93 | $4.60 | $4.92 | $4.92 | 32,938,750 |
| 2024-10-11 | $4.93 | $4.94 | $4.53 | $4.63 | $4.63 | 38,906,910 |
| 2024-10-10 | $5.03 | $5.24 | $4.84 | $4.97 | $4.97 | 44,184,990 |
| 2024-10-09 | $5.61 | $5.65 | $4.96 | $4.96 | $4.96 | 85,531,910 |
| 2024-10-08 | $6.10 | $6.17 | $5.35 | $6.00 | $6.00 | 110,740,680 |
| 2024-09-30 | $4.76 | $5.28 | $4.62 | $5.24 | $5.24 | 90,254,580 |
| 2024-09-27 | $4.32 | $4.64 | $4.28 | $4.54 | $4.54 | 64,237,990 |
| 2024-09-26 | $4.17 | $4.26 | $4.10 | $4.25 | $4.25 | 42,409,520 |
| 2024-09-25 | $4.04 | $4.28 | $4.03 | $4.16 | $4.16 | 55,992,160 |
| 2024-09-24 | $3.92 | $4.02 | $3.84 | $4.01 | $4.01 | 33,207,300 |
| 2024-09-23 | $3.86 | $3.95 | $3.80 | $3.90 | $3.90 | 21,572,050 |
| 2024-09-20 | $3.86 | $3.88 | $3.82 | $3.85 | $3.85 | 22,577,160 |
| 2024-09-19 | $3.75 | $3.91 | $3.71 | $3.89 | $3.89 | 36,318,520 |
| 2024-09-18 | $3.90 | $3.93 | $3.68 | $3.73 | $3.73 | 42,812,190 |
| 2024-09-13 | $4.12 | $4.18 | $3.93 | $3.95 | $3.95 | 44,051,380 |
| 2024-09-12 | $4.10 | $4.15 | $4.05 | $4.05 | $4.05 | 30,329,370 |
| 2024-09-11 | $4.07 | $4.12 | $4.05 | $4.09 | $4.09 | 23,547,250 |
| 2024-09-10 | $4.07 | $4.13 | $3.96 | $4.12 | $4.12 | 32,537,900 |
| 2024-09-09 | $4.00 | $4.12 | $3.94 | $4.05 | $4.05 | 29,669,050 |
| 2024-09-06 | $4.15 | $4.19 | $4.00 | $4.00 | $4.00 | 36,434,500 |
| 2024-09-05 | $3.98 | $4.13 | $3.96 | $4.07 | $4.07 | 42,264,760 |
| 2024-09-04 | $4.01 | $4.07 | $3.94 | $3.99 | $3.99 | 37,515,900 |
| 2024-09-03 | $4.07 | $4.14 | $4.02 | $4.07 | $4.07 | 39,695,350 |
| 2024-09-02 | $4.28 | $4.33 | $4.06 | $4.06 | $4.06 | 55,798,400 |
| 2024-08-30 | $4.08 | $4.38 | $4.08 | $4.24 | $4.24 | 81,980,210 |
| 2024-08-29 | $4.06 | $4.12 | $3.97 | $4.08 | $4.08 | 50,270,200 |
| 2024-08-28 | $4.02 | $4.15 | $3.87 | $4.14 | $4.14 | 69,725,050 |
| 2024-08-27 | $4.10 | $4.43 | $4.10 | $4.20 | $4.20 | 110,103,580 |
| 2024-08-26 | $4.06 | $4.12 | $4.00 | $4.07 | $4.07 | 56,834,320 |
| 2024-08-23 | $4.15 | $4.19 | $3.99 | $4.03 | $4.03 | 71,634,270 |
| 2024-08-22 | $4.47 | $4.59 | $4.11 | $4.14 | $4.14 | 104,115,570 |
| 2024-08-21 | $5.05 | $5.15 | $4.51 | $4.54 | $4.54 | 142,405,840 |
| 2024-08-20 | $5.12 | $5.88 | $5.11 | $5.12 | $5.12 | 179,336,600 |
| 2024-08-19 | $5.60 | $6.76 | $5.60 | $5.92 | $5.92 | 206,177,930 |
| 2024-08-16 | $5.51 | $6.15 | $5.33 | $5.98 | $5.98 | 221,194,690 |
| 2024-08-15 | $4.35 | $5.26 | $4.21 | $5.26 | $5.26 | 147,061,300 |
| 2024-08-14 | $3.81 | $4.57 | $3.76 | $4.38 | $4.38 | 126,422,220 |
| 2024-08-13 | $3.81 | $3.82 | $3.71 | $3.81 | $3.81 | 17,863,800 |
| 2024-08-12 | $3.86 | $3.90 | $3.76 | $3.80 | $3.80 | 24,619,350 |
| 2024-08-09 | $4.07 | $4.13 | $3.90 | $3.92 | $3.92 | 40,553,020 |
| 2024-08-08 | $3.98 | $4.21 | $3.87 | $4.16 | $4.16 | 65,519,830 |
| 2024-08-07 | $4.16 | $4.22 | $4.03 | $4.05 | $4.05 | 58,904,630 |
| 2024-08-06 | $4.12 | $4.37 | $3.99 | $4.34 | $4.34 | 104,874,720 |
| 2024-08-05 | $3.51 | $4.24 | $3.50 | $4.24 | $4.24 | 57,829,260 |
| 2024-08-02 | $3.58 | $3.63 | $3.51 | $3.53 | $3.53 | 7,850,410 |
| 2024-08-01 | $3.63 | $3.65 | $3.57 | $3.59 | $3.59 | 9,490,780 |
| 2024-07-31 | $3.52 | $3.64 | $3.52 | $3.62 | $3.62 | 13,121,590 |
| 2024-07-30 | $3.49 | $3.55 | $3.47 | $3.52 | $3.52 | 9,379,690 |
| 2024-07-29 | $3.49 | $3.52 | $3.37 | $3.49 | $3.49 | 9,995,400 |
| 2024-07-26 | $3.36 | $3.46 | $3.34 | $3.44 | $3.44 | 8,839,600 |
| 2024-07-25 | $3.26 | $3.39 | $3.21 | $3.34 | $3.34 | 6,757,350 |
| 2024-07-24 | $3.42 | $3.44 | $3.30 | $3.30 | $3.30 | 9,220,870 |
| 2024-07-23 | $3.51 | $3.54 | $3.42 | $3.43 | $3.43 | 7,354,600 |
| 2024-07-22 | $3.40 | $3.54 | $3.39 | $3.50 | $3.50 | 9,413,070 |
| 2024-07-19 | $3.38 | $3.45 | $3.36 | $3.42 | $3.42 | 6,081,000 |
| 2024-07-18 | $3.42 | $3.42 | $3.32 | $3.38 | $3.38 | 8,263,470 |
| 2024-07-17 | $3.44 | $3.53 | $3.42 | $3.44 | $3.44 | 7,906,000 |
| 2024-07-16 | $3.41 | $3.48 | $3.41 | $3.45 | $3.45 | 5,658,600 |
| 2024-07-15 | $3.46 | $3.49 | $3.41 | $3.45 | $3.45 | 6,960,900 |
| 2024-07-12 | $3.57 | $3.59 | $3.49 | $3.49 | $3.49 | 10,491,250 |
| 2024-07-11 | $3.58 | $3.60 | $3.43 | $3.56 | $3.56 | 17,503,710 |
| 2024-07-10 | $3.41 | $3.73 | $3.34 | $3.51 | $3.51 | 21,084,000 |
| 2024-07-09 | $3.40 | $3.45 | $3.31 | $3.44 | $3.44 | 9,961,180 |
| 2024-07-08 | $3.55 | $3.59 | $3.39 | $3.40 | $3.40 | 12,565,600 |
| 2024-07-05 | $3.46 | $3.68 | $3.40 | $3.57 | $3.57 | 16,419,740 |
| 2024-07-04 | $3.60 | $3.62 | $3.46 | $3.47 | $3.47 | 9,493,600 |
| 2024-07-03 | $3.61 | $3.65 | $3.56 | $3.61 | $3.61 | 7,927,170 |
| 2024-07-02 | $3.50 | $3.65 | $3.50 | $3.62 | $3.62 | 12,358,800 |
| 2024-07-01 | $3.45 | $3.51 | $3.41 | $3.51 | $3.51 | 6,550,500 |
| 2024-06-28 | $3.51 | $3.59 | $3.47 | $3.47 | $3.47 | 10,196,200 |
| 2024-06-27 | $3.52 | $3.58 | $3.48 | $3.52 | $3.52 | 11,034,350 |
| 2024-06-26 | $3.35 | $3.53 | $3.32 | $3.52 | $3.52 | 13,281,800 |
| 2024-06-25 | $3.35 | $3.41 | $3.32 | $3.36 | $3.36 | 8,743,770 |
| 2024-06-24 | $3.52 | $3.52 | $3.33 | $3.35 | $3.35 | 11,972,310 |
| 2024-06-21 | $3.54 | $3.58 | $3.48 | $3.50 | $3.50 | 6,037,550 |
| 2024-06-20 | $3.66 | $3.68 | $3.54 | $3.54 | $3.54 | 10,044,000 |
| 2024-06-19 | $3.71 | $3.75 | $3.66 | $3.67 | $3.67 | 8,436,630 |
| 2024-06-18 | $3.61 | $3.72 | $3.60 | $3.70 | $3.70 | 8,614,400 |
| 2024-06-17 | $3.66 | $3.68 | $3.59 | $3.61 | $3.61 | 7,646,480 |
| 2024-06-14 | $3.64 | $3.70 | $3.60 | $3.66 | $3.66 | 8,449,740 |
| 2024-06-13 | $3.70 | $3.75 | $3.64 | $3.66 | $3.66 | 10,243,700 |
| 2024-06-12 | $3.59 | $3.72 | $3.57 | $3.70 | $3.70 | 15,578,290 |
| 2024-06-11 | $3.53 | $3.59 | $3.40 | $3.59 | $3.59 | 12,918,950 |
| 2024-06-07 | $3.52 | $3.63 | $3.44 | $3.53 | $3.53 | 16,893,590 |
| 2024-06-06 | $3.69 | $3.74 | $3.37 | $3.43 | $3.43 | 26,296,730 |
| 2024-06-05 | $3.76 | $3.77 | $3.69 | $3.70 | $3.70 | 14,343,960 |
| 2024-06-04 | $3.91 | $3.94 | $3.73 | $3.81 | $3.81 | 26,832,650 |
| 2024-06-03 | $4.17 | $4.17 | $3.90 | $3.98 | $3.98 | 40,491,560 |
| 2024-05-31 | $3.88 | $4.56 | $3.88 | $4.20 | $4.20 | 43,986,760 |
| 2024-05-30 | $3.90 | $3.95 | $3.85 | $3.88 | $3.88 | 7,421,550 |
| 2024-05-29 | $3.93 | $4.01 | $3.88 | $3.91 | $3.91 | 7,438,100 |
| 2024-05-28 | $4.01 | $4.02 | $3.93 | $3.94 | $3.94 | 7,355,830 |
| 2024-05-27 | $4.00 | $4.04 | $3.88 | $4.01 | $4.01 | 10,872,700 |
| 2024-05-24 | $4.06 | $4.10 | $4.00 | $4.01 | $4.01 | 8,015,600 |
| 2024-05-23 | $4.12 | $4.14 | $4.05 | $4.06 | $4.06 | 10,759,440 |
| 2024-05-22 | $4.05 | $4.14 | $4.02 | $4.14 | $4.14 | 12,621,910 |
| 2024-05-21 | $4.11 | $4.18 | $4.06 | $4.08 | $4.08 | 14,904,910 |
| 2024-05-20 | $4.12 | $4.21 | $4.07 | $4.11 | $4.11 | 15,616,430 |
| 2024-05-17 | $4.13 | $4.17 | $4.04 | $4.14 | $4.14 | 13,457,600 |
| 2024-05-16 | $4.10 | $4.17 | $4.03 | $4.12 | $4.12 | 19,405,510 |
| 2024-05-15 | $4.11 | $4.37 | $4.09 | $4.10 | $4.10 | 23,551,400 |
| 2024-05-14 | $4.05 | $4.18 | $4.01 | $4.13 | $4.13 | 21,320,510 |
| 2024-05-13 | $4.07 | $4.09 | $3.90 | $3.97 | $3.97 | 12,100,830 |
| 2024-05-10 | $4.24 | $4.29 | $4.09 | $4.13 | $4.13 | 11,734,030 |
| 2024-05-09 | $4.21 | $4.29 | $4.21 | $4.25 | $4.25 | 10,209,110 |
| 2024-05-08 | $4.34 | $4.34 | $4.18 | $4.20 | $4.20 | 11,757,720 |
| 2024-05-07 | $4.36 | $4.42 | $4.30 | $4.36 | $4.36 | 10,055,750 |
| 2024-05-06 | $4.41 | $4.54 | $4.31 | $4.34 | $4.34 | 11,662,660 |
| 2024-04-30 | $4.45 | $4.45 | $4.27 | $4.35 | $4.35 | 13,498,210 |
| 2024-04-29 | $4.27 | $4.42 | $4.25 | $4.42 | $4.42 | 14,888,780 |
| 2024-04-26 | $4.08 | $4.26 | $4.07 | $4.24 | $4.24 | 14,644,490 |
| 2024-04-25 | $4.10 | $4.16 | $4.04 | $4.10 | $4.10 | 12,533,990 |
| 2024-04-24 | $3.95 | $4.12 | $3.93 | $4.11 | $4.11 | 17,667,260 |
| 2024-04-23 | $3.95 | $4.07 | $3.92 | $4.01 | $4.01 | 13,849,260 |
| 2024-04-22 | $3.91 | $3.99 | $3.77 | $3.90 | $3.90 | 9,977,660 |
| 2024-04-19 | $4.02 | $4.06 | $3.91 | $3.95 | $3.95 | 11,813,070 |
| 2024-04-18 | $4.10 | $4.14 | $3.96 | $4.02 | $4.02 | 15,715,550 |
| 2024-04-17 | $3.71 | $4.08 | $3.71 | $4.08 | $4.08 | 24,962,870 |
| 2024-04-16 | $4.07 | $4.07 | $3.64 | $3.64 | $3.64 | 27,307,560 |
| 2024-04-15 | $4.42 | $4.47 | $4.02 | $4.11 | $4.11 | 24,951,630 |
| 2024-04-12 | $4.60 | $4.63 | $4.44 | $4.44 | $4.44 | 15,216,000 |
| 2024-04-11 | $4.57 | $4.69 | $4.53 | $4.60 | $4.60 | 10,972,000 |
| 2024-04-10 | $4.75 | $4.75 | $4.51 | $4.59 | $4.59 | 15,148,000 |
| 2024-04-09 | $4.72 | $4.81 | $4.68 | $4.79 | $4.79 | 12,349,520 |
| 2024-04-08 | $4.83 | $4.83 | $4.68 | $4.68 | $4.68 | 12,902,850 |
| 2024-04-03 | $4.96 | $4.96 | $4.75 | $4.85 | $4.85 | 17,607,000 |
| 2024-04-02 | $5.09 | $5.11 | $4.95 | $4.97 | $4.97 | 16,587,730 |
| 2024-04-01 | $4.95 | $5.12 | $4.95 | $5.10 | $5.10 | 22,345,960 |
| 2024-03-29 | $4.98 | $5.01 | $4.82 | $4.92 | $4.92 | 18,549,000 |
| 2024-03-28 | $4.71 | $5.05 | $4.71 | $4.99 | $4.99 | 26,104,860 |
| 2024-03-27 | $5.04 | $5.06 | $4.70 | $4.73 | $4.73 | 29,687,630 |
| 2024-03-26 | $5.05 | $5.15 | $4.96 | $5.09 | $5.09 | 26,474,190 |
| 2024-03-25 | $5.30 | $5.42 | $5.04 | $5.06 | $5.06 | 29,315,370 |
| 2024-03-22 | $5.31 | $5.41 | $5.14 | $5.32 | $5.32 | 38,727,600 |
| 2024-03-21 | $5.43 | $5.52 | $5.31 | $5.33 | $5.33 | 41,951,880 |
| 2024-03-20 | $5.19 | $5.33 | $5.12 | $5.29 | $5.29 | 39,313,540 |
| 2024-03-19 | $5.18 | $5.32 | $5.15 | $5.16 | $5.16 | 37,601,120 |
| 2024-03-18 | $5.16 | $5.29 | $5.07 | $5.28 | $5.28 | 50,674,190 |
| 2024-03-15 | $5.15 | $5.38 | $5.04 | $5.21 | $5.21 | 58,446,790 |
| 2024-03-14 | $5.10 | $5.15 | $4.92 | $5.00 | $5.00 | 27,461,410 |
| 2024-03-13 | $5.04 | $5.24 | $4.97 | $5.13 | $5.13 | 39,709,630 |
| 2024-03-12 | $4.94 | $5.06 | $4.91 | $4.98 | $4.98 | 22,246,360 |
| 2024-03-11 | $4.73 | $4.92 | $4.70 | $4.92 | $4.92 | 21,339,450 |
| 2024-03-08 | $4.72 | $4.79 | $4.64 | $4.75 | $4.75 | 14,789,720 |
| 2024-03-07 | $4.86 | $4.91 | $4.69 | $4.72 | $4.72 | 17,776,720 |
| 2024-03-06 | $4.82 | $4.92 | $4.78 | $4.85 | $4.85 | 16,275,600 |
| 2024-03-05 | $4.96 | $4.99 | $4.84 | $4.86 | $4.86 | 17,728,380 |
| 2024-03-04 | $4.96 | $5.02 | $4.77 | $5.01 | $5.01 | 25,440,500 |
| 2024-03-01 | $4.87 | $4.96 | $4.80 | $4.94 | $4.94 | 27,222,900 |
| 2024-02-29 | $4.54 | $4.84 | $4.54 | $4.84 | $4.84 | 28,571,280 |
| 2024-02-28 | $5.01 | $5.23 | $4.55 | $4.56 | $4.56 | 45,482,710 |
| 2024-02-27 | $4.75 | $5.02 | $4.71 | $5.02 | $5.02 | 26,471,670 |
| 2024-02-26 | $4.70 | $4.88 | $4.58 | $4.79 | $4.79 | 27,774,680 |
| 2024-02-23 | $4.49 | $4.72 | $4.43 | $4.72 | $4.72 | 29,845,020 |
| 2024-02-22 | $4.32 | $4.48 | $4.31 | $4.48 | $4.48 | 24,296,590 |
| 2024-02-21 | $4.24 | $4.50 | $4.22 | $4.32 | $4.32 | 28,816,190 |
| 2024-02-20 | $4.17 | $4.32 | $4.07 | $4.31 | $4.31 | 27,107,450 |
| 2024-02-19 | $4.00 | $4.25 | $3.98 | $4.16 | $4.16 | 34,689,260 |
| 2024-02-08 | $3.52 | $3.89 | $3.50 | $3.88 | $3.88 | 31,419,720 |
| 2024-02-07 | $3.68 | $3.76 | $3.46 | $3.53 | $3.53 | 29,229,580 |
| 2024-02-06 | $3.47 | $3.82 | $3.27 | $3.67 | $3.67 | 31,898,630 |
| 2024-02-05 | $4.08 | $4.08 | $3.47 | $3.55 | $3.55 | 35,579,380 |
| 2024-02-02 | $4.33 | $4.53 | $3.96 | $4.13 | $4.13 | 25,850,330 |
| 2024-02-01 | $4.33 | $4.43 | $4.20 | $4.30 | $4.30 | 20,950,080 |
| 2024-01-31 | $4.75 | $4.81 | $4.35 | $4.37 | $4.37 | 29,358,240 |
| 2024-01-30 | $4.87 | $4.96 | $4.76 | $4.76 | $4.76 | 12,707,290 |
| 2024-01-29 | $5.18 | $5.21 | $4.93 | $4.94 | $4.94 | 18,492,570 |
| 2024-01-26 | $5.17 | $5.40 | $5.13 | $5.21 | $5.21 | 27,985,310 |
| 2024-01-25 | $4.98 | $5.18 | $4.90 | $5.18 | $5.18 | 21,576,950 |
| 2024-01-24 | $5.01 | $5.03 | $4.75 | $4.99 | $4.99 | 18,429,690 |
| 2024-01-23 | $4.83 | $5.02 | $4.75 | $4.97 | $4.97 | 17,641,700 |
| 2024-01-22 | $5.22 | $5.24 | $4.75 | $4.83 | $4.83 | 23,487,020 |
| 2024-01-19 | $5.21 | $5.45 | $5.20 | $5.23 | $5.23 | 24,122,460 |
| 2024-01-18 | $5.15 | $5.21 | $5.03 | $5.20 | $5.20 | 18,020,170 |
| 2024-01-17 | $5.33 | $5.33 | $5.16 | $5.18 | $5.18 | 10,327,440 |
| 2024-01-16 | $5.35 | $5.40 | $5.24 | $5.34 | $5.34 | 11,814,960 |
| 2024-01-15 | $5.36 | $5.45 | $5.36 | $5.38 | $5.38 | 9,624,060 |
| 2024-01-12 | $5.53 | $5.57 | $5.40 | $5.41 | $5.41 | 12,274,260 |
| 2024-01-11 | $5.31 | $5.57 | $5.31 | $5.55 | $5.55 | 15,873,400 |
| 2024-01-10 | $5.50 | $5.50 | $5.33 | $5.35 | $5.35 | 12,240,820 |
| 2024-01-09 | $5.48 | $5.61 | $5.43 | $5.50 | $5.50 | 15,374,160 |
| 2024-01-08 | $5.56 | $5.59 | $5.45 | $5.47 | $5.47 | 11,624,720 |
| 2024-01-05 | $5.71 | $5.71 | $5.52 | $5.55 | $5.55 | 15,493,870 |
| 2024-01-04 | $5.74 | $5.74 | $5.60 | $5.71 | $5.71 | 15,408,440 |
| 2024-01-03 | $5.70 | $5.85 | $5.64 | $5.74 | $5.74 | 22,503,710 |
| 2024-01-02 | $5.83 | $5.92 | $5.70 | $5.70 | $5.70 | 22,346,490 |
| 2024-01-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-12-29 | $5.58 | $5.82 | $5.51 | $5.77 | $5.77 | 33,312,780 |
| 2023-12-28 | $5.47 | $5.61 | $5.36 | $5.56 | $5.56 | 30,230,790 |
| 2023-12-27 | $5.55 | $5.67 | $5.47 | $5.52 | $5.52 | 24,316,460 |
| 2023-12-26 | $5.66 | $5.70 | $5.47 | $5.51 | $5.51 | 26,560,800 |
| 2023-12-25 | $6.02 | $6.05 | $5.56 | $5.65 | $5.65 | 39,979,540 |
| 2023-12-22 | $6.63 | $6.65 | $5.77 | $5.89 | $5.89 | 70,208,300 |
| 2023-12-21 | $6.54 | $6.70 | $6.48 | $6.65 | $6.65 | 27,149,420 |
| 2023-12-20 | $6.86 | $6.93 | $6.58 | $6.60 | $6.60 | 25,634,790 |
| 2023-12-19 | $6.70 | $6.90 | $6.63 | $6.81 | $6.81 | 25,659,280 |
| 2023-12-18 | $6.98 | $7.04 | $6.65 | $6.69 | $6.69 | 30,183,340 |
| 2023-12-15 | $6.99 | $7.10 | $6.76 | $6.96 | $6.96 | 40,266,260 |
| 2023-12-14 | $7.07 | $7.17 | $6.96 | $6.99 | $6.99 | 33,529,070 |
| 2023-12-13 | $7.24 | $7.31 | $7.03 | $7.03 | $7.03 | 48,926,210 |
| 2023-12-12 | $7.23 | $7.52 | $7.17 | $7.20 | $7.20 | 87,541,400 |
| 2023-12-11 | $7.17 | $7.28 | $7.03 | $7.26 | $7.26 | 72,750,480 |
| 2023-12-08 | $7.10 | $7.30 | $6.88 | $7.20 | $7.20 | 86,695,430 |
| 2023-12-07 | $6.90 | $7.14 | $6.89 | $6.99 | $6.99 | 55,253,840 |
| 2023-12-06 | $6.61 | $7.07 | $6.48 | $6.95 | $6.95 | 53,513,380 |
| 2023-12-05 | $6.81 | $6.97 | $6.61 | $6.62 | $6.62 | 30,273,930 |
| 2023-12-04 | $6.97 | $7.10 | $6.88 | $6.90 | $6.90 | 41,370,590 |
| 2023-12-01 | $6.40 | $6.96 | $6.39 | $6.90 | $6.90 | 48,107,550 |
| 2023-11-30 | $6.46 | $6.54 | $6.35 | $6.41 | $6.41 | 16,400,160 |
| 2023-11-29 | $6.65 | $6.65 | $6.44 | $6.50 | $6.50 | 22,768,250 |
| 2023-11-28 | $6.58 | $6.64 | $6.47 | $6.57 | $6.57 | 26,756,790 |
| 2023-11-27 | $6.70 | $6.75 | $6.47 | $6.58 | $6.58 | 52,541,240 |
| 2023-11-24 | $7.08 | $7.17 | $6.81 | $6.84 | $6.84 | 40,710,660 |
| 2023-11-23 | $6.96 | $7.23 | $6.72 | $7.08 | $7.08 | 56,738,130 |
| 2023-11-22 | $7.02 | $7.27 | $6.96 | $6.99 | $6.99 | 57,576,850 |
| 2023-11-21 | $6.89 | $7.20 | $6.88 | $7.09 | $7.09 | 74,149,090 |
| 2023-11-20 | $6.90 | $7.01 | $6.86 | $6.91 | $6.91 | 36,043,100 |
| 2023-11-17 | $6.92 | $7.01 | $6.82 | $6.93 | $6.93 | 38,339,620 |
| 2023-11-16 | $6.78 | $6.94 | $6.74 | $6.89 | $6.89 | 40,314,510 |
| 2023-11-15 | $6.88 | $7.01 | $6.77 | $6.84 | $6.84 | 45,883,310 |
| 2023-11-14 | $6.60 | $7.08 | $6.60 | $6.91 | $6.91 | 60,209,940 |
| 2023-11-13 | $6.67 | $6.75 | $6.57 | $6.67 | $6.67 | 34,818,030 |
| 2023-11-10 | $6.72 | $6.80 | $6.52 | $6.57 | $6.57 | 38,626,290 |
| 2023-11-09 | $6.92 | $6.98 | $6.68 | $6.72 | $6.72 | 68,802,730 |
| 2023-11-08 | $6.85 | $7.32 | $6.80 | $7.02 | $7.02 | 108,059,180 |
| 2023-11-07 | $6.95 | $7.23 | $6.86 | $6.96 | $6.96 | 87,627,430 |
| 2023-11-06 | $6.63 | $7.15 | $6.53 | $7.06 | $7.06 | 116,723,420 |
| 2023-11-03 | $6.79 | $6.84 | $6.50 | $6.62 | $6.62 | 106,718,830 |
| 2023-11-02 | $6.35 | $7.37 | $6.35 | $7.17 | $7.17 | 158,417,450 |
| 2023-11-01 | $5.81 | $6.72 | $5.81 | $6.47 | $6.47 | 116,241,390 |
| 2023-10-31 | $5.97 | $6.64 | $5.83 | $6.18 | $6.18 | 105,957,330 |
| 2023-10-30 | $5.33 | $5.61 | $5.32 | $5.61 | $5.61 | 24,992,970 |
| 2023-10-27 | $5.56 | $5.60 | $5.18 | $5.38 | $5.38 | 36,697,900 |
| 2023-10-26 | $5.62 | $5.69 | $5.56 | $5.62 | $5.62 | 12,236,870 |
| 2023-10-25 | $5.58 | $5.71 | $5.53 | $5.68 | $5.68 | 15,297,630 |
| 2023-10-24 | $5.44 | $5.59 | $5.44 | $5.55 | $5.55 | 20,858,430 |
| 2023-10-23 | $5.62 | $5.67 | $5.38 | $5.40 | $5.40 | 15,485,680 |
| 2023-10-20 | $5.77 | $5.83 | $5.63 | $5.65 | $5.65 | 11,679,900 |
| 2023-10-19 | $5.79 | $5.93 | $5.71 | $5.79 | $5.79 | 13,879,160 |
| 2023-10-18 | $5.98 | $5.98 | $5.78 | $5.88 | $5.88 | 13,997,540 |
| 2023-10-17 | $6.02 | $6.03 | $5.92 | $5.99 | $5.99 | 8,528,680 |
| 2023-10-16 | $6.14 | $6.15 | $5.98 | $6.00 | $6.00 | 10,979,470 |
| 2023-10-13 | $6.13 | $6.19 | $6.08 | $6.10 | $6.10 | 11,681,590 |
| 2023-10-12 | $6.29 | $6.30 | $6.13 | $6.16 | $6.16 | 14,210,910 |
| 2023-10-11 | $6.17 | $6.35 | $6.11 | $6.28 | $6.28 | 17,909,510 |
| 2023-10-10 | $6.17 | $6.25 | $6.14 | $6.20 | $6.20 | 16,177,200 |
| 2023-10-09 | $6.18 | $6.20 | $6.07 | $6.14 | $6.14 | 12,097,800 |
| 2023-09-28 | $6.10 | $6.20 | $6.10 | $6.17 | $6.17 | 12,131,430 |
| 2023-09-27 | $6.04 | $6.15 | $6.03 | $6.09 | $6.09 | 14,283,010 |
| 2023-09-26 | $6.02 | $6.22 | $5.99 | $6.10 | $6.10 | 25,195,200 |
| 2023-09-25 | $6.10 | $6.16 | $5.94 | $6.03 | $6.03 | 18,770,500 |
| 2023-09-22 | $5.87 | $6.13 | $5.86 | $6.12 | $6.12 | 21,179,160 |
| 2023-09-21 | $5.90 | $5.98 | $5.85 | $5.86 | $5.86 | 8,595,960 |
| 2023-09-20 | $5.94 | $6.05 | $5.90 | $5.90 | $5.90 | 12,003,050 |
| 2023-09-19 | $6.06 | $6.08 | $5.91 | $5.95 | $5.95 | 13,795,810 |
| 2023-09-18 | $6.04 | $6.14 | $6.00 | $6.07 | $6.07 | 10,502,300 |
| 2023-09-15 | $6.12 | $6.17 | $6.05 | $6.07 | $6.07 | 13,893,900 |
| 2023-09-14 | $6.12 | $6.22 | $6.10 | $6.12 | $6.12 | 13,411,300 |
| 2023-09-13 | $6.32 | $6.34 | $6.12 | $6.17 | $6.17 | 18,411,760 |
| 2023-09-12 | $6.37 | $6.39 | $6.24 | $6.26 | $6.26 | 13,615,000 |
| 2023-09-11 | $6.25 | $6.44 | $6.25 | $6.38 | $6.38 | 18,853,140 |
| 2023-09-08 | $6.23 | $6.31 | $6.13 | $6.24 | $6.24 | 17,839,700 |
| 2023-09-07 | $6.40 | $6.56 | $6.28 | $6.30 | $6.30 | 25,006,950 |
| 2023-09-06 | $6.60 | $6.60 | $6.31 | $6.36 | $6.36 | 32,925,070 |
| 2023-09-05 | $6.69 | $6.71 | $6.58 | $6.60 | $6.60 | 16,798,800 |
| 2023-09-04 | $6.61 | $6.72 | $6.55 | $6.72 | $6.72 | 15,109,010 |
| 2023-09-01 | $6.66 | $6.73 | $6.53 | $6.59 | $6.59 | 14,111,000 |
| 2023-08-31 | $6.73 | $6.78 | $6.61 | $6.69 | $6.69 | 15,783,000 |
| 2023-08-30 | $6.60 | $6.82 | $6.60 | $6.78 | $6.78 | 23,192,140 |
| 2023-08-29 | $6.31 | $6.70 | $6.29 | $6.67 | $6.67 | 26,624,720 |
| 2023-08-28 | $6.53 | $6.62 | $6.26 | $6.27 | $6.27 | 20,302,950 |
| 2023-08-25 | $6.50 | $6.51 | $6.16 | $6.17 | $6.17 | 22,237,430 |
| 2023-08-24 | $6.43 | $6.67 | $6.41 | $6.56 | $6.56 | 21,127,790 |
| 2023-08-23 | $6.54 | $6.54 | $6.39 | $6.39 | $6.39 | 13,343,980 |
| 2023-08-22 | $6.40 | $6.59 | $6.39 | $6.58 | $6.58 | 16,283,510 |
| 2023-08-21 | $6.39 | $6.55 | $6.33 | $6.39 | $6.39 | 11,749,930 |
| 2023-08-18 | $6.61 | $6.68 | $6.40 | $6.40 | $6.40 | 15,101,000 |
| 2023-08-17 | $6.56 | $6.68 | $6.48 | $6.65 | $6.65 | 11,982,100 |
| 2023-08-16 | $6.78 | $6.82 | $6.53 | $6.58 | $6.58 | 19,831,280 |
| 2023-08-15 | $6.99 | $6.99 | $6.74 | $6.82 | $6.82 | 14,507,330 |
| 2023-08-14 | $6.70 | $7.03 | $6.66 | $6.99 | $6.99 | 16,110,150 |
| 2023-08-11 | $6.94 | $7.04 | $6.77 | $6.80 | $6.80 | 15,311,130 |
| 2023-08-10 | $6.90 | $7.01 | $6.88 | $6.94 | $6.94 | 12,697,810 |
| 2023-08-09 | $7.12 | $7.19 | $6.89 | $6.91 | $6.91 | 22,289,220 |
| 2023-08-08 | $7.12 | $7.28 | $7.11 | $7.14 | $7.14 | 22,874,440 |
| 2023-08-07 | $7.13 | $7.25 | $7.06 | $7.16 | $7.16 | 27,595,390 |
| 2023-08-04 | $6.98 | $7.12 | $6.96 | $7.08 | $7.08 | 23,510,170 |
| 2023-08-03 | $6.99 | $7.07 | $6.92 | $6.96 | $6.96 | 15,605,360 |
| 2023-08-02 | $7.02 | $7.09 | $6.98 | $7.03 | $7.03 | 15,420,470 |
| 2023-08-01 | $7.13 | $7.15 | $6.98 | $7.08 | $7.08 | 24,154,500 |
| 2023-07-31 | $6.86 | $7.15 | $6.78 | $7.15 | $7.15 | 37,460,950 |
| 2023-07-28 | $6.76 | $6.90 | $6.66 | $6.85 | $6.85 | 20,449,310 |
| 2023-07-27 | $6.85 | $6.92 | $6.74 | $6.75 | $6.75 | 15,963,590 |
| 2023-07-26 | $7.05 | $7.06 | $6.85 | $6.87 | $6.87 | 20,495,280 |
| 2023-07-25 | $6.99 | $7.11 | $6.92 | $7.06 | $7.06 | 21,958,300 |
| 2023-07-24 | $6.84 | $6.98 | $6.79 | $6.91 | $6.91 | 14,265,720 |
| 2023-07-21 | $6.95 | $7.02 | $6.84 | $6.86 | $6.86 | 17,954,500 |
| 2023-07-20 | $7.08 | $7.12 | $6.91 | $6.95 | $6.95 | 21,747,370 |
| 2023-07-19 | $7.07 | $7.21 | $7.05 | $7.07 | $7.07 | 19,614,140 |
| 2023-07-18 | $7.21 | $7.27 | $7.06 | $7.11 | $7.11 | 30,093,730 |
| 2023-07-17 | $7.16 | $7.16 | $7.01 | $7.12 | $7.12 | 22,172,940 |
| 2023-07-14 | $7.04 | $7.32 | $7.04 | $7.16 | $7.16 | 33,687,930 |
| 2023-07-13 | $6.93 | $7.11 | $6.91 | $7.09 | $7.09 | 28,083,760 |
| 2023-07-12 | $7.11 | $7.14 | $6.88 | $6.90 | $6.90 | 34,241,250 |
| 2023-07-11 | $7.29 | $7.29 | $7.07 | $7.14 | $7.14 | 28,559,750 |
| 2023-07-10 | $7.30 | $7.33 | $7.15 | $7.26 | $7.26 | 24,609,750 |
| 2023-07-07 | $7.41 | $7.42 | $7.07 | $7.25 | $7.25 | 39,902,970 |
| 2023-07-06 | $7.35 | $7.64 | $7.31 | $7.44 | $7.44 | 34,421,130 |
| 2023-07-05 | $7.47 | $7.63 | $7.35 | $7.38 | $7.38 | 33,450,330 |
| 2023-07-04 | $7.45 | $7.52 | $7.35 | $7.46 | $7.46 | 33,616,720 |
| 2023-07-03 | $7.84 | $7.85 | $7.25 | $7.48 | $7.48 | 51,883,550 |
| 2023-06-30 | $7.81 | $8.00 | $7.73 | $7.84 | $7.84 | 38,350,880 |
| 2023-06-29 | $7.74 | $8.03 | $7.66 | $7.90 | $7.90 | 44,991,050 |
| 2023-06-28 | $7.90 | $7.90 | $7.36 | $7.69 | $7.69 | 58,067,230 |
| 2023-06-27 | $8.05 | $8.18 | $7.75 | $7.96 | $7.96 | 56,588,940 |
| 2023-06-26 | $8.60 | $9.08 | $7.92 | $8.16 | $8.16 | 70,912,590 |
| 2023-06-21 | $9.40 | $9.69 | $8.74 | $8.85 | $8.85 | 81,609,470 |
| 2023-06-20 | $9.31 | $9.91 | $9.22 | $9.60 | $9.60 | 107,951,090 |
| 2023-06-19 | $9.06 | $9.40 | $8.97 | $9.40 | $9.40 | 110,070,040 |
| 2023-06-16 | $8.66 | $9.08 | $8.48 | $8.93 | $8.93 | 83,981,450 |
| 2023-06-15 | $8.80 | $9.07 | $8.63 | $8.81 | $8.81 | 87,100,470 |
| 2023-06-14 | $8.70 | $9.49 | $8.70 | $9.00 | $9.00 | 123,415,730 |
| 2023-06-13 | $8.47 | $8.84 | $8.43 | $8.62 | $8.62 | 84,285,430 |
| 2023-06-12 | $8.62 | $8.76 | $8.41 | $8.57 | $8.57 | 85,635,160 |
| 2023-06-09 | $8.51 | $8.95 | $8.21 | $8.80 | $8.80 | 132,121,270 |
| 2023-06-08 | $8.38 | $8.71 | $8.22 | $8.60 | $8.60 | 124,142,080 |
| 2023-06-07 | $8.22 | $8.80 | $7.88 | $8.42 | $8.42 | 129,405,680 |
| 2023-06-06 | $8.35 | $9.07 | $8.10 | $8.22 | $8.22 | 149,645,400 |
| 2023-06-05 | $8.05 | $8.78 | $7.91 | $8.66 | $8.66 | 139,003,750 |
| 2023-06-02 | $8.41 | $9.08 | $7.98 | $8.12 | $8.12 | 160,832,960 |
| 2023-06-01 | $7.31 | $8.66 | $7.30 | $8.24 | $8.24 | 169,143,930 |
| 2023-05-31 | $7.55 | $7.63 | $7.35 | $7.40 | $7.40 | 111,151,010 |
| 2023-05-30 | $7.01 | $7.44 | $6.78 | $7.42 | $7.42 | 128,516,080 |
| 2023-05-29 | $6.83 | $7.35 | $6.78 | $7.11 | $7.11 | 100,531,330 |
| 2023-05-26 | $6.71 | $6.87 | $6.59 | $6.85 | $6.85 | 46,613,540 |
| 2023-05-25 | $7.08 | $7.19 | $6.59 | $6.74 | $6.74 | 68,995,300 |
| 2023-05-24 | $6.60 | $7.03 | $6.60 | $6.94 | $6.94 | 58,928,640 |
| 2023-05-23 | $6.94 | $6.99 | $6.72 | $6.75 | $6.75 | 50,436,990 |
| 2023-05-22 | $6.98 | $7.04 | $6.72 | $6.85 | $6.85 | 43,699,400 |
| 2023-05-19 | $7.13 | $7.18 | $6.94 | $7.04 | $7.04 | 50,798,850 |
| 2023-05-18 | $6.82 | $7.21 | $6.73 | $7.13 | $7.13 | 75,230,250 |
| 2023-05-17 | $6.62 | $6.83 | $6.57 | $6.81 | $6.81 | 42,637,510 |
| 2023-05-16 | $6.85 | $6.92 | $6.59 | $6.65 | $6.65 | 44,713,920 |
| 2023-05-15 | $7.13 | $7.14 | $6.74 | $6.84 | $6.84 | 70,347,260 |
| 2023-05-12 | $7.38 | $7.46 | $7.02 | $7.05 | $7.05 | 52,482,540 |
| 2023-05-11 | $7.22 | $7.48 | $7.12 | $7.39 | $7.39 | 66,157,500 |
| 2023-05-10 | $7.26 | $7.45 | $7.05 | $7.23 | $7.23 | 53,906,810 |
| 2023-05-09 | $7.65 | $7.70 | $7.15 | $7.24 | $7.24 | 77,297,370 |
| 2023-05-08 | $7.72 | $7.85 | $7.45 | $7.68 | $7.68 | 59,778,650 |
| 2023-05-05 | $8.02 | $8.09 | $7.63 | $7.77 | $7.77 | 56,332,280 |
| 2023-05-04 | $8.65 | $8.85 | $7.80 | $8.04 | $8.04 | 92,610,840 |
| 2023-05-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-05-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-04-28 | $8.10 | $8.90 | $8.08 | $8.63 | $8.63 | 77,728,820 |
| 2023-04-27 | $8.86 | $9.02 | $7.76 | $8.06 | $8.06 | 108,294,400 |
| 2023-04-26 | $10.11 | $10.41 | $8.73 | $9.43 | $9.43 | 103,584,790 |
| 2023-04-25 | $10.25 | $10.66 | $9.90 | $10.26 | $10.26 | 56,394,640 |
| 2023-04-24 | $10.31 | $11.00 | $10.02 | $10.40 | $10.40 | 75,333,330 |
| 2023-04-21 | $11.02 | $11.35 | $9.96 | $10.18 | $10.18 | 92,348,590 |
| 2023-04-20 | $10.63 | $11.80 | $10.46 | $11.06 | $11.06 | 98,443,710 |
| 2023-04-19 | $10.50 | $11.33 | $10.38 | $10.90 | $10.90 | 107,303,350 |
| 2023-04-18 | $10.73 | $10.97 | $9.95 | $10.32 | $10.32 | 72,993,770 |
| 2023-04-17 | $10.64 | $11.17 | $10.34 | $10.68 | $10.68 | 68,522,530 |
| 2023-04-14 | $10.82 | $11.20 | $10.00 | $10.90 | $10.90 | 86,555,160 |
| 2023-04-13 | $11.39 | $11.65 | $10.70 | $10.94 | $10.94 | 127,551,990 |
| 2023-04-12 | $9.80 | $11.66 | $9.80 | $11.62 | $11.62 | 173,359,830 |
| 2023-04-11 | $9.76 | $10.62 | $9.51 | $9.77 | $9.77 | 109,353,260 |
| 2023-04-10 | $10.62 | $11.17 | $9.56 | $9.91 | $9.91 | 100,702,260 |
| 2023-04-07 | $10.31 | $11.00 | $9.50 | $10.70 | $10.70 | 127,077,090 |
| 2023-04-06 | $9.34 | $10.35 | $9.18 | $10.12 | $10.12 | 122,611,150 |
| 2023-04-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-04-04 | $9.96 | $10.05 | $9.31 | $9.60 | $9.60 | 123,479,430 |
| 2023-04-03 | $8.28 | $9.76 | $8.12 | $9.76 | $9.76 | 163,457,150 |
| 2023-03-31 | $7.75 | $8.27 | $7.57 | $8.13 | $8.13 | 66,798,630 |
| 2023-03-30 | $7.75 | $8.00 | $7.60 | $7.66 | $7.66 | 52,254,310 |
| 2023-03-29 | $7.90 | $8.46 | $7.44 | $7.78 | $7.78 | 82,129,550 |
| 2023-03-28 | $8.06 | $8.45 | $8.04 | $8.07 | $8.07 | 77,286,420 |
| 2023-03-27 | $8.19 | $8.69 | $7.86 | $8.18 | $8.18 | 97,610,520 |
| 2023-03-24 | $7.66 | $8.42 | $7.60 | $8.05 | $8.05 | 90,926,800 |
| 2023-03-23 | $7.68 | $7.99 | $7.41 | $7.80 | $7.80 | 93,540,190 |
| 2023-03-22 | $7.77 | $7.98 | $7.53 | $7.67 | $7.67 | 127,752,150 |
| 2023-03-21 | $6.80 | $7.41 | $6.70 | $7.35 | $7.35 | 112,464,350 |
| 2023-03-20 | $6.31 | $7.20 | $6.31 | $7.08 | $7.08 | 113,144,270 |
| 2023-03-17 | $5.84 | $6.19 | $5.82 | $6.10 | $6.10 | 45,982,590 |
| 2023-03-16 | $5.89 | $5.89 | $5.67 | $5.81 | $5.81 | 19,030,710 |
| 2023-03-15 | $5.86 | $5.99 | $5.77 | $5.89 | $5.89 | 18,608,290 |
| 2023-03-14 | $5.95 | $5.95 | $5.75 | $5.82 | $5.82 | 13,834,020 |
| 2023-03-13 | $6.09 | $6.09 | $5.78 | $5.94 | $5.94 | 20,097,200 |
| 2023-03-10 | $5.91 | $6.00 | $5.87 | $5.94 | $5.94 | 20,080,840 |
| 2023-03-09 | $5.85 | $5.98 | $5.70 | $5.91 | $5.91 | 16,003,150 |
| 2023-03-08 | $5.69 | $5.83 | $5.68 | $5.83 | $5.83 | 9,823,010 |
| 2023-03-07 | $5.85 | $5.86 | $5.68 | $5.69 | $5.69 | 8,557,090 |
| 2023-03-06 | $5.88 | $5.92 | $5.81 | $5.85 | $5.85 | 9,737,450 |
| 2023-03-03 | $5.92 | $5.96 | $5.81 | $5.89 | $5.89 | 10,833,350 |
| 2023-03-02 | $5.93 | $5.95 | $5.86 | $5.93 | $5.93 | 14,804,020 |
| 2023-03-01 | $5.69 | $5.92 | $5.67 | $5.90 | $5.90 | 19,185,860 |
| 2023-02-28 | $5.66 | $5.72 | $5.59 | $5.71 | $5.71 | 9,370,740 |
| 2023-02-27 | $5.66 | $5.71 | $5.58 | $5.60 | $5.60 | 9,015,500 |
| 2023-02-24 | $5.71 | $5.76 | $5.66 | $5.71 | $5.71 | 7,941,590 |
| 2023-02-23 | $5.82 | $5.82 | $5.66 | $5.72 | $5.72 | 10,932,790 |
| 2023-02-22 | $5.83 | $5.84 | $5.68 | $5.82 | $5.82 | 11,447,610 |
| 2023-02-21 | $5.89 | $5.95 | $5.77 | $5.83 | $5.83 | 16,419,600 |
| 2023-02-20 | $5.78 | $5.95 | $5.71 | $5.91 | $5.91 | 18,968,040 |
| 2023-02-17 | $5.85 | $5.91 | $5.67 | $5.69 | $5.69 | 16,994,660 |
| 2023-02-16 | $5.90 | $6.08 | $5.77 | $5.84 | $5.84 | 27,089,890 |
| 2023-02-15 | $5.80 | $5.94 | $5.80 | $5.93 | $5.93 | 16,739,670 |
| 2023-02-14 | $5.90 | $5.94 | $5.81 | $5.82 | $5.82 | 13,872,490 |
| 2023-02-13 | $5.91 | $5.93 | $5.84 | $5.90 | $5.90 | 11,914,610 |
| 2023-02-10 | $5.88 | $5.95 | $5.82 | $5.90 | $5.90 | 20,787,430 |
| 2023-02-09 | $5.73 | $5.96 | $5.63 | $5.91 | $5.91 | 23,944,680 |
| 2023-02-08 | $5.82 | $5.83 | $5.69 | $5.70 | $5.70 | 13,196,410 |
| 2023-02-07 | $5.76 | $5.86 | $5.70 | $5.82 | $5.82 | 14,039,300 |
| 2023-02-06 | $5.73 | $5.87 | $5.68 | $5.78 | $5.78 | 25,393,980 |
| 2023-02-03 | $5.65 | $5.80 | $5.62 | $5.75 | $5.75 | 21,070,540 |
| 2023-02-02 | $5.63 | $5.76 | $5.62 | $5.67 | $5.67 | 17,283,090 |
| 2023-02-01 | $5.52 | $5.70 | $5.47 | $5.68 | $5.68 | 16,701,290 |
| 2023-01-31 | $5.41 | $5.55 | $5.36 | $5.51 | $5.51 | 13,623,790 |
| 2023-01-30 | $5.42 | $5.47 | $5.39 | $5.41 | $5.41 | 8,068,720 |
| 2023-01-20 | $5.37 | $5.39 | $5.30 | $5.36 | $5.36 | 8,830,970 |
| 2023-01-19 | $5.22 | $5.41 | $5.17 | $5.37 | $5.37 | 13,295,630 |
| 2023-01-18 | $5.13 | $5.24 | $5.13 | $5.22 | $5.22 | 8,174,030 |
| 2023-01-17 | $5.20 | $5.21 | $5.10 | $5.13 | $5.13 | 5,946,960 |
| 2023-01-16 | $5.12 | $5.23 | $5.10 | $5.20 | $5.20 | 7,988,550 |
| 2023-01-13 | $5.15 | $5.15 | $5.07 | $5.10 | $5.10 | 3,461,190 |
| 2023-01-12 | $5.11 | $5.16 | $5.06 | $5.11 | $5.11 | 4,833,880 |
| 2023-01-11 | $5.22 | $5.22 | $5.09 | $5.10 | $5.10 | 5,713,900 |
| 2023-01-10 | $5.24 | $5.26 | $5.13 | $5.20 | $5.20 | 5,669,750 |
| 2023-01-09 | $5.19 | $5.24 | $5.15 | $5.19 | $5.19 | 5,004,480 |
| 2023-01-06 | $5.24 | $5.26 | $5.15 | $5.16 | $5.16 | 5,984,720 |
| 2023-01-05 | $5.28 | $5.31 | $5.21 | $5.24 | $5.24 | 6,907,140 |
| 2023-01-04 | $5.24 | $5.29 | $5.17 | $5.26 | $5.26 | 8,850,320 |
| 2023-01-03 | $5.05 | $5.21 | $5.02 | $5.20 | $5.20 | 9,299,550 |
| 2023-01-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-30 | $4.92 | $5.15 | $4.92 | $5.05 | $5.05 | 10,445,000 |
| 2022-12-29 | $4.97 | $5.09 | $4.90 | $4.92 | $4.92 | 6,867,650 |
| 2022-12-28 | $5.03 | $5.05 | $4.95 | $4.97 | $4.97 | 5,736,350 |
| 2022-12-27 | $5.13 | $5.13 | $5.01 | $5.06 | $5.06 | 6,600,010 |
| 2022-12-26 | $5.11 | $5.15 | $5.08 | $5.12 | $5.12 | 4,908,170 |
| 2022-12-23 | $4.97 | $5.16 | $4.95 | $5.11 | $5.11 | 8,339,250 |
| 2022-12-22 | $5.12 | $5.14 | $5.00 | $5.02 | $5.02 | 5,086,890 |
| 2022-12-21 | $5.13 | $5.16 | $5.01 | $5.07 | $5.07 | 6,071,030 |
| 2022-12-20 | $5.15 | $5.22 | $5.09 | $5.13 | $5.13 | 4,177,100 |
| 2022-12-19 | $5.27 | $5.28 | $5.12 | $5.15 | $5.15 | 7,759,500 |
| 2022-12-16 | $5.40 | $5.42 | $5.24 | $5.27 | $5.27 | 9,328,970 |
| 2022-12-15 | $5.35 | $5.52 | $5.32 | $5.44 | $5.44 | 10,022,500 |
| 2022-12-14 | $5.35 | $5.39 | $5.31 | $5.35 | $5.35 | 5,303,380 |
| 2022-12-13 | $5.30 | $5.45 | $5.28 | $5.34 | $5.34 | 8,218,820 |
| 2022-12-12 | $5.43 | $5.44 | $5.31 | $5.32 | $5.32 | 9,747,610 |
| 2022-12-09 | $5.57 | $5.57 | $5.38 | $5.46 | $5.46 | 12,099,050 |
| 2022-12-08 | $5.60 | $5.64 | $5.45 | $5.54 | $5.54 | 15,278,110 |
| 2022-12-07 | $5.48 | $5.66 | $5.43 | $5.65 | $5.65 | 13,959,040 |
| 2022-12-06 | $5.58 | $5.62 | $5.47 | $5.49 | $5.49 | 9,275,890 |
| 2022-12-05 | $5.60 | $5.70 | $5.55 | $5.60 | $5.60 | 10,472,530 |
| 2022-12-01 | $5.44 | $5.52 | $5.42 | $5.43 | $5.43 | 8,491,390 |
| 2022-11-30 | $5.43 | $5.46 | $5.37 | $5.43 | $5.43 | 10,077,800 |
| 2022-11-29 | $5.36 | $5.50 | $5.36 | $5.45 | $5.45 | 9,509,980 |
| 2022-11-28 | $5.30 | $5.37 | $5.23 | $5.36 | $5.36 | 7,966,200 |
| 2022-11-25 | $5.44 | $5.47 | $5.33 | $5.38 | $5.38 | 7,642,380 |
| 2022-11-24 | $5.52 | $5.55 | $5.42 | $5.46 | $5.46 | 8,449,150 |
| 2022-11-23 | $5.58 | $5.67 | $5.37 | $5.50 | $5.50 | 13,106,300 |
| 2022-11-22 | $5.61 | $5.71 | $5.50 | $5.59 | $5.59 | 11,986,660 |
| 2022-11-21 | $5.74 | $5.85 | $5.56 | $5.63 | $5.63 | 19,070,380 |
| 2022-11-18 | $5.88 | $6.08 | $5.81 | $5.81 | $5.81 | 26,517,610 |
| 2022-11-17 | $5.94 | $6.03 | $5.64 | $5.81 | $5.81 | 28,845,070 |
| 2022-11-16 | $5.69 | $5.77 | $5.65 | $5.67 | $5.67 | 9,695,350 |
| 2022-11-15 | $5.64 | $5.68 | $5.60 | $5.68 | $5.68 | 9,620,770 |
| 2022-11-14 | $5.56 | $5.66 | $5.48 | $5.64 | $5.64 | 14,961,400 |
| 2022-11-11 | $5.87 | $5.87 | $5.52 | $5.55 | $5.55 | 18,974,910 |
| 2022-11-10 | $5.46 | $5.69 | $5.42 | $5.65 | $5.65 | 20,255,500 |
| 2022-11-09 | $5.53 | $5.55 | $5.43 | $5.46 | $5.46 | 12,262,390 |
| 2022-11-08 | $5.39 | $5.54 | $5.36 | $5.52 | $5.52 | 17,732,410 |
| 2022-11-07 | $5.31 | $5.48 | $5.25 | $5.43 | $5.43 | 17,333,080 |
| 2022-11-04 | $5.14 | $5.34 | $5.14 | $5.31 | $5.31 | 18,246,460 |
| 2022-11-03 | $5.25 | $5.30 | $5.10 | $5.19 | $5.19 | 17,238,440 |
| 2022-11-02 | $5.43 | $5.54 | $5.21 | $5.24 | $5.24 | 33,119,890 |
| 2022-11-01 | $5.02 | $5.19 | $4.96 | $5.17 | $5.17 | 11,064,420 |
| 2022-10-31 | $4.85 | $5.10 | $4.83 | $5.02 | $5.02 | 13,883,150 |
| 2022-10-28 | $5.06 | $5.06 | $4.78 | $4.81 | $4.81 | 15,477,520 |
| 2022-10-27 | $5.06 | $5.16 | $5.02 | $5.09 | $5.09 | 11,194,050 |
| 2022-10-26 | $4.98 | $5.07 | $4.93 | $5.03 | $5.03 | 12,968,510 |
| 2022-10-25 | $5.01 | $5.04 | $4.82 | $4.90 | $4.90 | 13,449,170 |
| 2022-10-24 | $5.17 | $5.26 | $5.00 | $5.07 | $5.07 | 11,018,130 |
| 2022-10-21 | $5.26 | $5.26 | $5.13 | $5.17 | $5.17 | 8,282,050 |
| 2022-10-20 | $5.14 | $5.26 | $5.08 | $5.22 | $5.22 | 12,177,230 |
| 2022-10-19 | $5.23 | $5.23 | $5.14 | $5.15 | $5.15 | 8,390,590 |
| 2022-10-18 | $5.28 | $5.30 | $5.21 | $5.24 | $5.24 | 8,625,300 |
| 2022-10-17 | $5.12 | $5.31 | $5.10 | $5.27 | $5.27 | 15,849,270 |
| 2022-10-14 | $5.10 | $5.28 | $5.08 | $5.18 | $5.18 | 12,162,930 |
| 2022-10-13 | $5.00 | $5.16 | $4.99 | $5.06 | $5.06 | 10,033,700 |
| 2022-10-12 | $4.85 | $5.08 | $4.81 | $5.05 | $5.05 | 11,254,730 |
| 2022-10-11 | $4.81 | $4.90 | $4.76 | $4.87 | $4.87 | 6,299,180 |
| 2022-10-10 | $5.07 | $5.07 | $4.77 | $4.81 | $4.81 | 12,053,660 |
| 2022-09-30 | $5.03 | $5.17 | $4.95 | $4.98 | $4.98 | 10,538,380 |
| 2022-09-29 | $5.18 | $5.26 | $5.01 | $5.05 | $5.05 | 9,518,430 |
| 2022-09-28 | $5.36 | $5.36 | $5.10 | $5.13 | $5.13 | 10,318,240 |
| 2022-09-27 | $5.25 | $5.38 | $5.20 | $5.37 | $5.37 | 7,957,770 |
| 2022-09-26 | $5.41 | $5.41 | $5.21 | $5.23 | $5.23 | 9,982,200 |
| 2022-09-23 | $5.56 | $5.59 | $5.33 | $5.40 | $5.40 | 12,350,700 |
| 2022-09-22 | $5.63 | $5.69 | $5.55 | $5.58 | $5.58 | 8,844,550 |
| 2022-09-21 | $5.54 | $5.72 | $5.44 | $5.69 | $5.69 | 9,998,550 |
| 2022-09-20 | $5.65 | $5.65 | $5.56 | $5.61 | $5.61 | 6,501,750 |
| 2022-09-19 | $5.60 | $5.69 | $5.48 | $5.55 | $5.55 | 12,297,650 |
| 2022-09-16 | $5.81 | $5.88 | $5.66 | $5.66 | $5.66 | 10,302,400 |
| 2022-09-15 | $5.99 | $6.01 | $5.74 | $5.83 | $5.83 | 13,923,820 |
| 2022-09-14 | $6.00 | $6.02 | $5.92 | $5.95 | $5.95 | 9,472,600 |
| 2022-09-13 | $6.13 | $6.19 | $6.05 | $6.09 | $6.09 | 9,716,700 |
| 2022-09-12 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2022-09-09 | $6.08 | $6.14 | $6.00 | $6.13 | $6.13 | 12,357,760 |
| 2022-09-08 | $6.22 | $6.27 | $6.06 | $6.09 | $6.09 | 17,638,870 |
| 2022-09-07 | $6.27 | $6.27 | $6.13 | $6.20 | $6.20 | 17,442,190 |
| 2022-09-06 | $6.41 | $6.41 | $6.16 | $6.31 | $6.31 | 27,221,650 |
| 2022-09-05 | $6.65 | $6.68 | $6.25 | $6.41 | $6.41 | 36,843,460 |
| 2022-09-02 | $6.33 | $6.66 | $6.33 | $6.60 | $6.60 | 30,252,720 |
| 2022-09-01 | $6.44 | $6.60 | $6.23 | $6.27 | $6.27 | 26,459,080 |
| 2022-08-31 | $6.63 | $6.78 | $6.39 | $6.52 | $6.52 | 26,820,950 |
| 2022-08-30 | $6.50 | $6.88 | $6.46 | $6.58 | $6.58 | 28,073,960 |
| 2022-08-29 | $6.58 | $6.58 | $6.31 | $6.49 | $6.49 | 20,401,570 |
| 2022-08-26 | $6.55 | $6.84 | $6.50 | $6.62 | $6.62 | 27,124,730 |
| 2022-08-25 | $6.86 | $6.93 | $6.44 | $6.54 | $6.54 | 46,122,010 |
| 2022-08-24 | $6.99 | $7.29 | $6.82 | $6.86 | $6.86 | 45,482,980 |
| 2022-08-23 | $6.90 | $6.96 | $6.75 | $6.89 | $6.89 | 36,243,820 |
| 2022-08-22 | $7.03 | $7.19 | $6.77 | $6.95 | $6.95 | 54,785,230 |
| 2022-08-19 | $6.60 | $7.44 | $6.60 | $7.00 | $7.00 | 87,082,650 |
| 2022-08-18 | $6.51 | $6.59 | $6.38 | $6.52 | $6.52 | 32,562,470 |
| 2022-08-17 | $6.12 | $6.66 | $6.10 | $6.52 | $6.52 | 52,872,730 |
| 2022-08-16 | $6.21 | $6.28 | $6.07 | $6.12 | $6.12 | 16,333,240 |
| 2022-08-15 | $5.98 | $6.24 | $5.93 | $6.20 | $6.20 | 24,094,920 |
| 2022-08-12 | $6.02 | $6.13 | $5.98 | $6.05 | $6.05 | 19,863,860 |
| 2022-08-11 | $5.80 | $5.99 | $5.78 | $5.98 | $5.98 | 21,780,880 |
| 2022-08-10 | $5.84 | $5.89 | $5.75 | $5.77 | $5.77 | 14,104,700 |
| 2022-08-09 | $5.96 | $5.99 | $5.84 | $5.90 | $5.90 | 12,147,830 |
| 2022-08-08 | $5.88 | $5.97 | $5.83 | $5.95 | $5.95 | 10,854,910 |
| 2022-08-05 | $5.86 | $5.94 | $5.80 | $5.92 | $5.92 | 13,533,500 |
| 2022-08-04 | $5.73 | $5.87 | $5.69 | $5.87 | $5.87 | 14,005,840 |
| 2022-08-03 | $5.77 | $5.91 | $5.67 | $5.67 | $5.67 | 19,121,750 |
| 2022-08-02 | $6.15 | $6.15 | $5.73 | $5.75 | $5.75 | 34,253,080 |
| 2022-08-01 | $6.27 | $6.37 | $6.17 | $6.26 | $6.26 | 23,515,250 |
| 2022-07-29 | $6.29 | $6.32 | $6.21 | $6.25 | $6.25 | 19,729,470 |
| 2022-07-28 | $6.13 | $6.31 | $6.06 | $6.26 | $6.26 | 28,424,730 |
| 2022-07-27 | $6.11 | $6.12 | $6.05 | $6.09 | $6.09 | 12,818,900 |
| 2022-07-26 | $6.08 | $6.21 | $6.03 | $6.15 | $6.15 | 19,400,620 |
| 2022-07-25 | $6.23 | $6.25 | $6.04 | $6.06 | $6.06 | 18,085,870 |
| 2022-07-22 | $6.37 | $6.45 | $6.16 | $6.23 | $6.23 | 28,029,900 |
| 2022-07-21 | $6.29 | $6.54 | $6.22 | $6.31 | $6.31 | 45,678,100 |
| 2022-07-20 | $6.17 | $6.56 | $6.15 | $6.26 | $6.26 | 47,038,170 |
| 2022-07-19 | $5.98 | $6.19 | $5.94 | $6.18 | $6.18 | 26,684,400 |
| 2022-07-18 | $5.71 | $5.97 | $5.71 | $5.94 | $5.94 | 13,349,640 |
| 2022-07-15 | $6.00 | $6.00 | $5.71 | $5.72 | $5.72 | 15,471,590 |
| 2022-07-14 | $5.95 | $6.00 | $5.82 | $6.00 | $6.00 | 11,584,450 |
| 2022-07-13 | $5.89 | $6.05 | $5.87 | $5.93 | $5.93 | 13,694,100 |
| 2022-07-12 | $5.80 | $5.95 | $5.71 | $5.89 | $5.89 | 12,861,940 |
| 2022-07-11 | $6.00 | $6.02 | $5.79 | $5.83 | $5.83 | 16,448,160 |
| 2022-07-08 | $5.95 | $6.11 | $5.94 | $6.03 | $6.03 | 17,099,780 |
| 2022-07-07 | $6.00 | $6.04 | $5.87 | $5.96 | $5.96 | 16,393,640 |
| 2022-07-06 | $6.15 | $6.18 | $5.98 | $6.04 | $6.04 | 24,650,150 |
| 2022-07-05 | $6.46 | $6.47 | $6.14 | $6.23 | $6.23 | 29,347,830 |
| 2022-07-04 | $6.35 | $6.48 | $6.25 | $6.38 | $6.38 | 41,526,650 |
| 2022-07-01 | $6.25 | $6.56 | $6.21 | $6.53 | $6.53 | 54,799,770 |
| 2022-06-30 | $6.05 | $6.24 | $6.01 | $6.23 | $6.23 | 27,217,440 |
| 2022-06-29 | $6.27 | $6.32 | $6.03 | $6.04 | $6.04 | 25,886,140 |
| 2022-06-28 | $6.36 | $6.36 | $6.21 | $6.29 | $6.29 | 26,333,300 |
| 2022-06-27 | $6.19 | $6.38 | $6.15 | $6.37 | $6.37 | 44,668,460 |
| 2022-06-24 | $6.11 | $6.24 | $6.06 | $6.17 | $6.17 | 27,075,500 |
| 2022-06-23 | $6.16 | $6.23 | $6.01 | $6.14 | $6.14 | 30,267,120 |
| 2022-06-22 | $6.11 | $6.24 | $5.99 | $6.17 | $6.17 | 33,724,510 |
| 2022-06-21 | $6.04 | $6.38 | $6.02 | $6.19 | $6.19 | 49,435,630 |
| 2022-06-20 | $5.91 | $6.02 | $5.86 | $5.99 | $5.99 | 21,030,790 |
| 2022-06-17 | $6.05 | $6.05 | $5.81 | $5.91 | $5.91 | 29,130,290 |
| 2022-06-16 | $5.88 | $6.15 | $5.85 | $6.09 | $6.09 | 34,847,000 |
| 2022-06-15 | $5.97 | $6.02 | $5.88 | $5.88 | $5.88 | 24,502,760 |
| 2022-06-14 | $5.99 | $5.99 | $5.71 | $5.94 | $5.94 | 25,554,930 |
| 2022-06-13 | $5.96 | $6.13 | $5.90 | $6.08 | $6.08 | 19,630,300 |
| 2022-06-10 | $5.92 | $6.08 | $5.81 | $6.03 | $6.03 | 23,534,610 |
| 2022-06-09 | $6.22 | $6.24 | $5.99 | $6.00 | $6.00 | 32,013,020 |
| 2022-06-08 | $6.23 | $6.44 | $5.96 | $6.34 | $6.34 | 49,728,470 |
| 2022-06-07 | $6.40 | $6.61 | $6.13 | $6.16 | $6.16 | 52,223,990 |
| 2022-06-06 | $6.20 | $6.30 | $6.10 | $6.28 | $6.28 | 25,584,620 |
| 2022-06-02 | $6.25 | $6.28 | $6.02 | $6.23 | $6.23 | 34,347,340 |
| 2022-06-01 | $6.34 | $6.48 | $6.22 | $6.35 | $6.35 | 39,964,120 |
| 2022-05-31 | $5.94 | $6.75 | $5.87 | $6.34 | $6.34 | 66,260,380 |
| 2022-05-30 | $5.92 | $6.00 | $5.73 | $5.90 | $5.90 | 38,620,310 |
| 2022-05-27 | $5.70 | $6.10 | $5.65 | $5.98 | $5.98 | 58,601,630 |
| 2022-05-26 | $5.72 | $5.72 | $5.57 | $5.70 | $5.70 | 32,266,010 |
| 2022-05-25 | $5.30 | $5.79 | $5.30 | $5.73 | $5.73 | 46,726,090 |
| 2022-05-24 | $5.60 | $5.75 | $5.31 | $5.32 | $5.32 | 35,328,200 |
| 2022-05-23 | $5.68 | $5.68 | $5.50 | $5.61 | $5.61 | 23,906,390 |
| 2022-05-20 | $5.54 | $5.63 | $5.44 | $5.53 | $5.53 | 24,814,080 |
| 2022-05-19 | $5.44 | $5.54 | $5.36 | $5.51 | $5.51 | 26,234,860 |
| 2022-05-18 | $5.75 | $5.87 | $5.52 | $5.56 | $5.56 | 42,148,550 |
| 2022-05-17 | $5.34 | $5.87 | $5.29 | $5.64 | $5.64 | 57,413,890 |
| 2022-05-16 | $5.31 | $5.41 | $5.28 | $5.34 | $5.34 | 21,490,940 |
| 2022-05-13 | $5.28 | $5.34 | $5.21 | $5.27 | $5.27 | 15,434,600 |
| 2022-05-12 | $5.21 | $5.35 | $5.18 | $5.30 | $5.30 | 19,125,020 |
| 2022-05-11 | $5.23 | $5.48 | $5.23 | $5.26 | $5.26 | 33,597,460 |
| 2022-05-10 | $5.21 | $5.32 | $5.15 | $5.30 | $5.30 | 29,710,600 |
| 2022-05-09 | $5.15 | $5.45 | $5.12 | $5.36 | $5.36 | 30,892,910 |
| 2022-05-06 | $5.22 | $5.35 | $5.07 | $5.15 | $5.15 | 36,031,070 |
| 2022-05-05 | $5.10 | $5.49 | $5.03 | $5.37 | $5.37 | 35,822,570 |
| 2022-05-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-04-29 | $4.82 | $5.44 | $4.82 | $5.20 | $5.20 | 44,122,610 |
| 2022-04-28 | $4.91 | $4.93 | $4.69 | $4.80 | $4.80 | 26,118,820 |
| 2022-04-27 | $4.74 | $5.01 | $4.68 | $4.96 | $4.96 | 30,870,090 |
| 2022-04-26 | $5.00 | $5.07 | $4.76 | $4.79 | $4.79 | 30,638,840 |
| 2022-04-25 | $5.40 | $5.40 | $4.88 | $4.90 | $4.90 | 40,191,720 |
| 2022-04-22 | $5.79 | $5.85 | $5.51 | $5.53 | $5.53 | 28,907,390 |
| 2022-04-21 | $6.19 | $6.29 | $5.75 | $5.87 | $5.87 | 46,149,010 |
| 2022-04-20 | $6.55 | $6.62 | $6.25 | $6.30 | $6.30 | 33,526,660 |
| 2022-04-19 | $6.53 | $6.58 | $6.36 | $6.46 | $6.46 | 33,897,950 |
| 2022-04-18 | $6.39 | $6.61 | $6.27 | $6.57 | $6.57 | 36,076,010 |
| 2022-04-15 | $6.73 | $6.90 | $6.53 | $6.62 | $6.62 | 53,162,120 |
| 2022-04-14 | $6.71 | $6.83 | $6.53 | $6.66 | $6.66 | 56,065,540 |
| 2022-04-13 | $7.13 | $7.30 | $6.60 | $6.89 | $6.89 | 94,510,880 |
| 2022-04-12 | $8.97 | $9.37 | $7.48 | $7.55 | $7.55 | 124,528,040 |
| 2022-04-11 | $8.00 | $8.38 | $7.82 | $8.25 | $8.25 | 92,625,490 |
| 2022-04-08 | $8.10 | $8.35 | $7.75 | $7.90 | $7.90 | 81,501,800 |
| 2022-04-07 | $8.04 | $8.67 | $7.62 | $8.26 | $8.26 | 127,251,060 |
| 2022-04-06 | $7.71 | $8.80 | $7.45 | $8.04 | $8.04 | 169,125,250 |
| 2022-04-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-04-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-04-01 | $6.24 | $7.44 | $6.21 | $7.44 | $7.44 | 85,671,050 |
| 2022-03-31 | $6.19 | $6.23 | $6.11 | $6.20 | $6.20 | 20,992,140 |
| 2022-03-30 | $6.15 | $6.25 | $6.05 | $6.25 | $6.25 | 19,132,060 |
| 2022-03-29 | $6.33 | $6.36 | $6.09 | $6.14 | $6.14 | 26,423,940 |
| 2022-03-28 | $5.95 | $6.46 | $5.91 | $6.36 | $6.36 | 38,132,790 |
| 2022-03-25 | $6.12 | $6.24 | $6.02 | $6.04 | $6.04 | 20,881,290 |
| 2022-03-24 | $6.31 | $6.38 | $6.11 | $6.12 | $6.12 | 32,533,760 |
| 2022-03-23 | $6.25 | $6.65 | $6.24 | $6.40 | $6.40 | 50,485,120 |
| 2022-03-22 | $6.36 | $6.43 | $6.21 | $6.26 | $6.26 | 28,125,730 |
| 2022-03-21 | $6.40 | $6.44 | $6.25 | $6.43 | $6.43 | 32,975,080 |
| 2022-03-18 | $6.44 | $6.65 | $6.35 | $6.40 | $6.40 | 44,923,040 |
| 2022-03-17 | $6.35 | $6.45 | $6.17 | $6.41 | $6.41 | 57,596,530 |
| 2022-03-16 | $5.85 | $6.28 | $5.75 | $6.28 | $6.28 | 43,206,340 |
| 2022-03-15 | $6.24 | $6.29 | $5.81 | $5.82 | $5.82 | 36,558,910 |
| 2022-03-14 | $6.24 | $6.32 | $6.11 | $6.16 | $6.16 | 27,655,530 |
| 2022-03-11 | $5.99 | $6.35 | $5.97 | $6.32 | $6.32 | 47,363,670 |
| 2022-03-10 | $5.85 | $6.13 | $5.84 | $6.12 | $6.12 | 32,963,640 |
| 2022-03-09 | $5.90 | $5.94 | $5.46 | $5.77 | $5.77 | 19,684,490 |
| 2022-03-08 | $5.98 | $6.01 | $5.71 | $5.95 | $5.95 | 19,327,830 |
| 2022-03-07 | $6.02 | $6.08 | $5.93 | $6.00 | $6.00 | 14,510,800 |
| 2022-03-04 | $6.10 | $6.15 | $5.97 | $6.06 | $6.06 | 19,137,020 |
| 2022-03-03 | $6.13 | $6.21 | $6.05 | $6.12 | $6.12 | 33,793,580 |
| 2022-03-02 | $5.71 | $6.17 | $5.71 | $6.10 | $6.10 | 41,943,050 |
| 2022-03-01 | $5.76 | $5.83 | $5.70 | $5.78 | $5.78 | 12,109,070 |
| 2022-02-28 | $5.70 | $5.75 | $5.56 | $5.71 | $5.71 | 16,279,210 |
| 2022-02-25 | $5.83 | $5.94 | $5.69 | $5.73 | $5.73 | 17,174,470 |
| 2022-02-24 | $6.03 | $6.09 | $5.60 | $5.76 | $5.76 | 32,623,320 |
| 2022-02-23 | $6.08 | $6.12 | $6.02 | $6.03 | $6.03 | 20,809,330 |
| 2022-02-22 | $6.12 | $6.26 | $5.99 | $6.06 | $6.06 | 28,699,570 |
| 2022-02-21 | $6.15 | $6.35 | $6.14 | $6.23 | $6.23 | 37,444,840 |
| 2022-02-18 | $6.08 | $6.14 | $5.99 | $6.11 | $6.11 | 31,281,220 |
| 2022-02-17 | $5.90 | $6.21 | $5.82 | $6.18 | $6.18 | 37,702,850 |
| 2022-02-16 | $6.02 | $6.06 | $5.87 | $5.93 | $5.93 | 16,453,060 |
| 2022-02-15 | $5.92 | $6.09 | $5.87 | $5.95 | $5.95 | 17,756,030 |
| 2022-02-14 | $5.93 | $5.99 | $5.76 | $5.91 | $5.91 | 16,946,260 |
| 2022-02-11 | $6.01 | $6.05 | $5.84 | $5.88 | $5.88 | 21,795,260 |
| 2022-02-10 | $5.90 | $6.12 | $5.90 | $6.00 | $6.00 | 27,869,160 |
| 2022-02-09 | $5.66 | $6.01 | $5.63 | $5.99 | $5.99 | 32,471,160 |
| 2022-02-08 | $5.43 | $5.69 | $5.36 | $5.69 | $5.69 | 22,545,980 |
| 2022-02-07 | $5.50 | $5.58 | $5.35 | $5.46 | $5.46 | 19,652,410 |
| 2022-02-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-02-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-02-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-02-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-01-28 | $5.26 | $5.41 | $5.17 | $5.27 | $5.27 | 17,199,970 |
| 2022-01-27 | $5.57 | $5.60 | $5.20 | $5.24 | $5.24 | 20,671,040 |
| 2022-01-26 | $5.40 | $5.66 | $5.40 | $5.56 | $5.56 | 23,175,320 |
| 2022-01-25 | $5.83 | $5.87 | $5.38 | $5.40 | $5.40 | 26,868,480 |
| 2022-01-24 | $5.82 | $5.97 | $5.71 | $5.88 | $5.88 | 19,078,610 |
| 2022-01-21 | $5.86 | $6.05 | $5.75 | $5.90 | $5.90 | 25,093,420 |
| 2022-01-20 | $6.27 | $6.28 | $5.91 | $5.96 | $5.96 | 31,178,020 |
| 2022-01-19 | $5.93 | $6.25 | $5.93 | $6.20 | $6.20 | 33,095,970 |
| 2022-01-18 | $6.38 | $6.50 | $5.90 | $5.93 | $5.93 | 34,154,720 |
| 2022-01-17 | $5.99 | $6.35 | $5.95 | $6.26 | $6.26 | 35,454,070 |
| 2022-01-14 | $5.84 | $6.05 | $5.71 | $5.91 | $5.91 | 23,994,280 |
| 2022-01-13 | $5.99 | $6.07 | $5.78 | $5.84 | $5.84 | 42,638,280 |
| 2022-01-12 | $6.09 | $6.24 | $6.05 | $6.18 | $6.18 | 21,356,830 |
| 2022-01-11 | $6.24 | $6.25 | $6.01 | $6.12 | $6.12 | 27,339,690 |
| 2022-01-10 | $6.13 | $6.28 | $5.91 | $6.25 | $6.25 | 31,254,600 |
| 2022-01-07 | $6.69 | $6.81 | $6.15 | $6.25 | $6.25 | 51,529,380 |
| 2022-01-06 | $6.94 | $6.98 | $6.47 | $6.69 | $6.69 | 48,080,490 |
| 2022-01-05 | $6.60 | $7.15 | $6.59 | $6.94 | $6.94 | 66,370,520 |
| 2022-01-04 | $6.56 | $6.72 | $6.54 | $6.67 | $6.67 | 41,873,370 |
| 2022-01-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2021-12-31 | $6.79 | $6.90 | $6.61 | $6.61 | $6.61 | 53,710,310 |
| 2021-12-30 | $6.45 | $7.19 | $6.36 | $6.86 | $6.86 | 87,602,320 |
| 2021-12-29 | $6.42 | $6.49 | $6.21 | $6.46 | $6.46 | 34,704,100 |
| 2021-12-28 | $6.44 | $6.62 | $6.37 | $6.52 | $6.52 | 40,152,970 |
| 2021-12-27 | $6.29 | $6.58 | $6.25 | $6.50 | $6.50 | 46,375,030 |
| 2021-12-24 | $6.30 | $6.50 | $6.10 | $6.36 | $6.36 | 41,669,050 |
| 2021-12-23 | $6.65 | $6.68 | $6.28 | $6.34 | $6.34 | 54,917,080 |
| 2021-12-22 | $6.22 | $6.55 | $6.11 | $6.52 | $6.52 | 69,983,750 |
| 2021-12-21 | $6.20 | $6.37 | $6.09 | $6.24 | $6.24 | 39,837,190 |
| 2021-12-20 | $6.35 | $6.55 | $6.18 | $6.22 | $6.22 | 53,133,310 |
| 2021-12-17 | $6.27 | $6.60 | $6.08 | $6.43 | $6.43 | 73,176,590 |
| 2021-12-16 | $6.11 | $6.65 | $6.03 | $6.32 | $6.32 | 90,701,210 |
| 2021-12-15 | $6.25 | $6.42 | $6.07 | $6.18 | $6.18 | 73,942,830 |
| 2021-12-14 | $6.50 | $6.76 | $6.27 | $6.41 | $6.41 | 133,905,190 |
| 2021-12-13 | $5.11 | $6.06 | $5.03 | $6.06 | $6.06 | 74,840,450 |
| 2021-12-10 | $4.94 | $5.12 | $4.92 | $5.05 | $5.05 | 16,822,380 |
| 2021-12-09 | $4.93 | $5.00 | $4.92 | $4.96 | $4.96 | 9,995,920 |
| 2021-12-08 | $4.96 | $4.99 | $4.87 | $4.94 | $4.94 | 11,394,750 |
| 2021-12-07 | $5.02 | $5.04 | $4.87 | $4.90 | $4.90 | 16,824,100 |
| 2021-12-06 | $5.04 | $5.12 | $4.97 | $4.99 | $4.99 | 15,532,050 |
| 2021-12-03 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 17,317,560 |
| 2021-12-02 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 15,966,610 |
| 2021-12-01 | $5.12 | $5.23 | $5.06 | $5.19 | $5.19 | 16,573,470 |
| 2021-11-30 | $4.97 | $5.19 | $4.97 | $5.12 | $5.12 | 20,616,380 |
| 2021-11-29 | $4.99 | $5.06 | $4.92 | $4.98 | $4.98 | 16,042,030 |
| 2021-11-26 | $5.32 | $5.32 | $5.01 | $5.07 | $5.07 | 32,619,670 |
| 2021-11-25 | $5.34 | $5.41 | $5.14 | $5.32 | $5.32 | 27,166,980 |
| 2021-11-24 | $5.29 | $5.36 | $5.19 | $5.33 | $5.33 | 18,970,280 |
| 2021-11-23 | $5.30 | $5.33 | $5.18 | $5.26 | $5.26 | 15,723,100 |
| 2021-11-22 | $5.47 | $5.49 | $5.29 | $5.31 | $5.31 | 12,127,120 |
| 2021-11-19 | $5.46 | $5.49 | $5.35 | $5.43 | $5.43 | 16,784,260 |
| 2021-11-18 | $5.59 | $5.64 | $5.38 | $5.44 | $5.44 | 21,546,020 |
| 2021-11-17 | $5.60 | $5.64 | $5.48 | $5.57 | $5.57 | 19,951,290 |
| 2021-11-16 | $5.54 | $5.75 | $5.48 | $5.64 | $5.64 | 31,127,390 |
| 2021-11-15 | $5.58 | $5.63 | $5.38 | $5.53 | $5.53 | 25,176,220 |
| 2021-11-12 | $5.49 | $5.74 | $5.45 | $5.57 | $5.57 | 32,658,910 |
| 2021-11-11 | $5.26 | $5.72 | $5.22 | $5.54 | $5.54 | 44,783,320 |
| 2021-11-10 | $5.18 | $5.36 | $5.14 | $5.27 | $5.27 | 24,571,420 |
| 2021-11-09 | $5.00 | $5.19 | $4.99 | $5.19 | $5.19 | 19,704,910 |
| 2021-11-08 | $4.97 | $5.13 | $4.97 | $5.07 | $5.07 | 21,279,680 |
| 2021-11-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 25,260,820 |
| 2021-11-04 | $4.68 | $4.77 | $4.62 | $4.75 | $4.75 | 7,798,430 |
| 2021-11-03 | $4.67 | $4.71 | $4.58 | $4.63 | $4.63 | 6,454,690 |
| 2021-11-02 | $4.76 | $4.79 | $4.60 | $4.63 | $4.63 | 8,111,750 |
| 2021-11-01 | $4.67 | $4.82 | $4.65 | $4.77 | $4.77 | 11,037,890 |
| 2021-10-29 | $4.47 | $4.76 | $4.42 | $4.69 | $4.69 | 14,030,010 |
| 2021-10-28 | $4.35 | $4.61 | $4.35 | $4.49 | $4.49 | 9,925,800 |
| 2021-10-27 | $4.60 | $4.61 | $4.32 | $4.39 | $4.39 | 12,805,100 |
| 2021-10-26 | $4.65 | $4.66 | $4.58 | $4.58 | $4.58 | 5,681,650 |
| 2021-10-25 | $4.78 | $4.80 | $4.63 | $4.65 | $4.65 | 8,207,220 |
| 2021-10-22 | $4.67 | $4.86 | $4.66 | $4.76 | $4.76 | 8,674,320 |
| 2021-10-21 | $4.75 | $4.81 | $4.67 | $4.68 | $4.68 | 5,303,320 |
| 2021-10-20 | $4.85 | $4.90 | $4.76 | $4.77 | $4.77 | 7,634,290 |
| 2021-10-19 | $4.92 | $4.93 | $4.84 | $4.85 | $4.85 | 5,064,960 |
| 2021-10-18 | $4.87 | $4.94 | $4.80 | $4.92 | $4.92 | 5,192,500 |
| 2021-10-15 | $4.97 | $4.99 | $4.87 | $4.87 | $4.87 | 5,234,170 |
| 2021-10-14 | $4.95 | $5.00 | $4.87 | $4.97 | $4.97 | 6,351,320 |
| 2021-10-13 | $4.97 | $5.00 | $4.90 | $4.97 | $4.97 | 6,002,390 |
| 2021-10-12 | $4.98 | $5.02 | $4.88 | $4.96 | $4.96 | 7,637,800 |
| 2021-10-11 | $4.99 | $5.04 | $4.88 | $4.98 | $4.98 | 10,893,170 |
| 2021-10-08 | $4.77 | $4.95 | $4.75 | $4.95 | $4.95 | 9,847,560 |
| 2021-10-07 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-10-06 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2021-09-30 | $4.56 | $4.76 | $4.56 | $4.74 | $4.74 | 5,860,850 |
| 2021-09-29 | $4.71 | $4.74 | $4.59 | $4.59 | $4.59 | 6,273,060 |
| 2021-09-28 | $4.72 | $4.74 | $4.65 | $4.72 | $4.72 | 5,297,130 |
| 2021-09-27 | $4.88 | $4.92 | $4.68 | $4.71 | $4.71 | 9,080,300 |
| 2021-09-24 | $4.97 | $5.04 | $4.89 | $4.90 | $4.90 | 7,993,840 |
| 2021-09-23 | $4.99 | $5.06 | $4.96 | $4.99 | $4.99 | 7,784,630 |
| 2021-09-22 | $4.88 | $4.94 | $4.82 | $4.93 | $4.93 | 6,767,970 |
| 2021-09-21 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-09-20 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2021-09-17 | $5.02 | $5.04 | $4.84 | $4.90 | $4.90 | 10,905,440 |
| 2021-09-16 | $5.18 | $5.19 | $4.98 | $5.00 | $5.00 | 12,056,670 |
| 2021-09-15 | $5.13 | $5.27 | $5.06 | $5.14 | $5.14 | 14,694,690 |
| 2021-09-14 | $5.18 | $5.22 | $5.07 | $5.10 | $5.10 | 15,917,110 |
| 2021-09-13 | $5.09 | $5.26 | $5.03 | $5.17 | $5.17 | 20,008,270 |
| 2021-09-10 | $5.19 | $5.21 | $5.06 | $5.09 | $5.09 | 16,540,780 |
| 2021-09-09 | $5.23 | $5.34 | $5.14 | $5.16 | $5.16 | 36,331,880 |
| 2021-09-08 | $4.94 | $5.47 | $4.91 | $5.47 | $5.47 | 51,450,170 |
| 2021-09-07 | $4.80 | $4.95 | $4.76 | $4.90 | $4.90 | 13,038,920 |
| 2021-09-06 | $4.78 | $4.83 | $4.73 | $4.81 | $4.81 | 7,505,310 |
| 2021-09-03 | $4.69 | $4.90 | $4.66 | $4.81 | $4.81 | 15,046,450 |
| 2021-09-02 | $4.63 | $4.68 | $4.60 | $4.66 | $4.66 | 6,912,470 |
| 2021-09-01 | $4.58 | $4.69 | $4.54 | $4.67 | $4.67 | 7,711,590 |
| 2021-08-31 | $4.66 | $4.67 | $4.50 | $4.59 | $4.59 | 7,558,100 |
| 2021-08-30 | $4.66 | $4.77 | $4.63 | $4.68 | $4.68 | 6,990,530 |
| 2021-08-27 | $4.78 | $4.78 | $4.61 | $4.63 | $4.63 | 11,980,450 |
| 2021-08-26 | $5.00 | $5.01 | $4.76 | $4.81 | $4.81 | 18,455,100 |
| 2021-08-25 | $4.97 | $5.02 | $4.94 | $4.99 | $4.99 | 7,180,250 |
| 2021-08-24 | $5.03 | $5.04 | $4.95 | $4.96 | $4.96 | 8,804,700 |
| 2021-08-23 | $5.00 | $5.06 | $4.96 | $5.03 | $5.03 | 8,990,270 |
| 2021-08-20 | $5.00 | $5.02 | $4.93 | $4.96 | $4.96 | 6,142,040 |
| 2021-08-19 | $4.97 | $5.06 | $4.96 | $5.04 | $5.04 | 6,739,230 |
| 2021-08-18 | $4.98 | $5.02 | $4.95 | $5.01 | $5.01 | 5,226,120 |
| 2021-08-17 | $5.11 | $5.13 | $4.97 | $4.97 | $4.97 | 10,735,530 |
| 2021-08-16 | $5.09 | $5.13 | $5.06 | $5.11 | $5.11 | 6,149,890 |
| 2021-08-13 | $5.21 | $5.21 | $5.08 | $5.11 | $5.11 | 12,133,790 |
| 2021-08-12 | $5.15 | $5.27 | $5.14 | $5.21 | $5.21 | 10,472,890 |
| 2021-08-11 | $5.16 | $5.19 | $5.12 | $5.16 | $5.16 | 8,010,390 |
| 2021-08-10 | $5.15 | $5.24 | $5.12 | $5.16 | $5.16 | 9,915,570 |
| 2021-08-09 | $5.11 | $5.21 | $5.09 | $5.19 | $5.19 | 8,232,450 |
| 2021-08-06 | $5.42 | $5.49 | $5.14 | $5.17 | $5.17 | 18,352,710 |
| 2021-08-05 | $5.14 | $5.34 | $5.06 | $5.33 | $5.33 | 22,172,960 |
| 2021-08-04 | $5.28 | $5.30 | $5.09 | $5.13 | $5.13 | 19,721,300 |
| 2021-08-03 | $5.25 | $5.42 | $5.24 | $5.30 | $5.30 | 13,223,010 |
| 2021-08-02 | $5.19 | $5.29 | $5.11 | $5.29 | $5.29 | 8,965,950 |
| 2021-07-30 | $5.12 | $5.27 | $5.07 | $5.20 | $5.20 | 7,792,640 |
| 2021-07-29 | $5.07 | $5.20 | $5.07 | $5.15 | $5.15 | 7,015,280 |
| 2021-07-28 | $5.15 | $5.19 | $4.93 | $5.05 | $5.05 | 9,977,730 |
| 2021-07-27 | $5.28 | $5.35 | $5.16 | $5.18 | $5.18 | 11,380,450 |
| 2021-07-26 | $5.41 | $5.46 | $5.13 | $5.24 | $5.24 | 12,897,640 |
| 2021-07-23 | $5.68 | $5.68 | $5.43 | $5.45 | $5.45 | 13,048,020 |
| 2021-07-22 | $5.72 | $5.75 | $5.63 | $5.63 | $5.63 | 12,670,260 |
| 2021-07-21 | $5.55 | $5.73 | $5.55 | $5.69 | $5.69 | 15,677,300 |
| 2021-07-20 | $5.51 | $5.59 | $5.45 | $5.56 | $5.56 | 9,622,730 |
| 2021-07-19 | $5.53 | $5.68 | $5.36 | $5.62 | $5.62 | 15,736,830 |
| 2021-07-16 | $5.60 | $5.65 | $5.51 | $5.53 | $5.53 | 10,762,780 |
| 2021-07-15 | $5.73 | $5.85 | $5.55 | $5.61 | $5.61 | 14,144,670 |
| 2021-07-14 | $5.89 | $5.93 | $5.73 | $5.73 | $5.73 | 18,048,350 |
| 2021-07-13 | $5.85 | $6.03 | $5.78 | $5.90 | $5.90 | 31,499,590 |
| 2021-07-12 | $5.61 | $5.84 | $5.60 | $5.76 | $5.76 | 21,239,970 |
| 2021-07-09 | $5.38 | $5.68 | $5.37 | $5.60 | $5.60 | 17,039,900 |
| 2021-07-08 | $5.51 | $5.54 | $5.38 | $5.40 | $5.40 | 9,247,300 |
| 2021-07-07 | $5.57 | $5.62 | $5.45 | $5.51 | $5.51 | 9,894,560 |
| 2021-07-06 | $5.55 | $5.64 | $5.49 | $5.59 | $5.59 | 10,371,980 |
| 2021-07-05 | $5.37 | $5.58 | $5.31 | $5.56 | $5.56 | 10,598,170 |
| 2021-07-02 | $5.40 | $5.47 | $5.31 | $5.37 | $5.37 | 7,832,750 |
| 2021-07-01 | $5.72 | $5.76 | $5.40 | $5.43 | $5.43 | 14,020,650 |
| 2021-06-30 | $5.69 | $5.78 | $5.59 | $5.77 | $5.77 | 8,244,670 |
| 2021-06-29 | $5.77 | $5.85 | $5.67 | $5.70 | $5.70 | 9,838,890 |
| 2021-06-28 | $5.71 | $5.84 | $5.68 | $5.76 | $5.76 | 10,644,410 |
| 2021-06-25 | $5.77 | $5.81 | $5.61 | $5.68 | $5.68 | 12,099,480 |
| 2021-06-24 | $6.00 | $6.02 | $5.75 | $5.77 | $5.77 | 12,505,280 |
| 2021-06-23 | $6.00 | $6.03 | $5.84 | $6.02 | $6.02 | 17,359,660 |
| 2021-06-22 | $6.12 | $6.19 | $5.90 | $5.96 | $5.96 | 19,853,680 |
| 2021-06-21 | $6.11 | $6.23 | $6.01 | $6.12 | $6.12 | 23,690,170 |
| 2021-06-18 | $5.87 | $6.35 | $5.77 | $6.12 | $6.12 | 31,372,860 |
| 2021-06-17 | $5.76 | $5.96 | $5.67 | $5.91 | $5.91 | 22,745,880 |
| 2021-06-16 | $5.71 | $5.89 | $5.66 | $5.77 | $5.77 | 20,274,560 |
| 2021-06-15 | $5.56 | $5.79 | $5.49 | $5.73 | $5.73 | 21,237,880 |
| 2021-06-14 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-06-11 | $5.75 | $5.75 | $5.56 | $5.57 | $5.57 | 16,971,520 |
| 2021-06-10 | $5.75 | $5.85 | $5.63 | $5.77 | $5.77 | 23,767,420 |
| 2021-06-09 | $5.70 | $5.78 | $5.57 | $5.63 | $5.63 | 15,925,950 |
| 2021-06-08 | $5.69 | $5.83 | $5.61 | $5.66 | $5.66 | 28,535,880 |
| 2021-06-07 | $5.31 | $5.86 | $5.27 | $5.75 | $5.75 | 43,481,080 |
| 2021-06-04 | $5.11 | $5.38 | $5.11 | $5.30 | $5.30 | 22,557,280 |
| 2021-06-03 | $5.08 | $5.19 | $5.07 | $5.13 | $5.13 | 10,943,840 |
| 2021-06-02 | $5.22 | $5.22 | $5.07 | $5.08 | $5.08 | 10,344,920 |
| 2021-06-01 | $5.11 | $5.23 | $5.09 | $5.22 | $5.22 | 12,894,990 |
| 2021-05-31 | $5.09 | $5.14 | $5.04 | $5.13 | $5.13 | 7,943,370 |
| 2021-05-28 | $5.15 | $5.18 | $5.07 | $5.09 | $5.09 | 8,526,860 |
| 2021-05-27 | $5.13 | $5.19 | $5.08 | $5.14 | $5.14 | 10,910,310 |
| 2021-05-26 | $5.02 | $5.19 | $4.99 | $5.10 | $5.10 | 12,448,830 |
| 2021-05-25 | $5.02 | $5.04 | $4.92 | $5.00 | $5.00 | 12,334,630 |
| 2021-05-24 | $5.05 | $5.08 | $5.01 | $5.05 | $5.05 | 7,202,590 |
| 2021-05-21 | $5.06 | $5.14 | $5.01 | $5.07 | $5.07 | 10,415,320 |
| 2021-05-20 | $5.08 | $5.08 | $5.01 | $5.06 | $5.06 | 5,548,570 |
| 2021-05-19 | $5.08 | $5.09 | $5.02 | $5.06 | $5.06 | 4,681,990 |
| 2021-05-18 | $5.10 | $5.13 | $5.04 | $5.07 | $5.07 | 6,725,060 |
| 2021-05-17 | $5.20 | $5.20 | $5.07 | $5.09 | $5.09 | 9,745,850 |
| 2021-05-14 | $5.09 | $5.23 | $5.07 | $5.20 | $5.20 | 11,717,840 |
| 2021-05-13 | $5.16 | $5.21 | $5.05 | $5.06 | $5.06 | 12,168,230 |
| 2021-05-12 | $5.00 | $5.23 | $4.97 | $5.23 | $5.23 | 16,856,850 |
| 2021-05-11 | $5.00 | $5.09 | $4.96 | $5.04 | $5.04 | 7,440,370 |
| 2021-05-10 | $5.12 | $5.15 | $5.00 | $5.02 | $5.02 | 8,409,350 |
| 2021-05-07 | $5.16 | $5.18 | $5.09 | $5.11 | $5.11 | 7,550,510 |
| 2021-05-06 | $5.10 | $5.21 | $5.09 | $5.11 | $5.11 | 7,589,480 |
| 2021-05-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-05-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2021-04-30 | $5.46 | $5.49 | $5.04 | $5.10 | $5.10 | 20,604,310 |
| 2021-04-29 | $5.47 | $5.54 | $5.43 | $5.46 | $5.46 | 7,531,010 |
| 2021-04-28 | $5.53 | $5.55 | $5.46 | $5.49 | $5.49 | 10,256,500 |
| 2021-04-27 | $5.72 | $5.73 | $5.52 | $5.59 | $5.59 | 11,416,700 |
| 2021-04-26 | $5.70 | $5.85 | $5.65 | $5.69 | $5.69 | 13,891,550 |
| 2021-04-23 | $5.96 | $5.96 | $5.80 | $5.83 | $5.83 | 13,181,010 |
| 2021-04-22 | $5.89 | $6.02 | $5.81 | $5.96 | $5.96 | 19,790,970 |
| 2021-04-21 | $5.78 | $5.88 | $5.75 | $5.81 | $5.81 | 9,632,240 |
| 2021-04-20 | $5.82 | $5.98 | $5.81 | $5.81 | $5.81 | 14,350,020 |
| 2021-04-19 | $5.76 | $5.98 | $5.76 | $5.84 | $5.84 | 23,938,160 |
| 2021-04-16 | $5.78 | $6.04 | $5.75 | $5.91 | $5.91 | 20,517,350 |
| 2021-04-15 | $5.70 | $5.88 | $5.66 | $5.77 | $5.77 | 17,213,860 |
| 2021-04-14 | $5.58 | $5.81 | $5.46 | $5.77 | $5.77 | 17,303,440 |
| 2021-04-13 | $5.49 | $5.76 | $5.47 | $5.62 | $5.62 | 13,178,170 |
| 2021-04-12 | $5.57 | $5.66 | $5.45 | $5.46 | $5.46 | 6,965,240 |
| 2021-04-09 | $5.67 | $5.68 | $5.52 | $5.63 | $5.63 | 6,664,210 |
| 2021-04-08 | $5.69 | $5.73 | $5.62 | $5.64 | $5.64 | 7,802,630 |
| 2021-04-07 | $5.67 | $5.77 | $5.67 | $5.69 | $5.69 | 8,014,470 |
| 2021-04-06 | $5.62 | $5.72 | $5.58 | $5.67 | $5.67 | 8,647,580 |
| 2021-04-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2021-04-02 | $5.50 | $5.74 | $5.49 | $5.64 | $5.64 | 9,308,840 |
| 2021-04-01 | $5.45 | $5.58 | $5.45 | $5.55 | $5.55 | 8,038,090 |
| 2021-03-31 | $5.51 | $5.53 | $5.43 | $5.47 | $5.47 | 6,381,700 |
| 2021-03-30 | $5.74 | $5.74 | $5.44 | $5.52 | $5.52 | 15,340,420 |
| 2021-03-29 | $5.77 | $5.84 | $5.68 | $5.71 | $5.71 | 9,576,350 |
| 2021-03-26 | $5.74 | $5.80 | $5.70 | $5.78 | $5.78 | 7,322,780 |
| 2021-03-25 | $5.75 | $5.83 | $5.63 | $5.74 | $5.74 | 10,533,630 |
| 2021-03-24 | $5.84 | $5.92 | $5.75 | $5.78 | $5.78 | 10,099,930 |
| 2021-03-23 | $5.99 | $6.09 | $5.83 | $5.88 | $5.88 | 13,310,700 |
| 2021-03-22 | $5.75 | $6.07 | $5.75 | $5.96 | $5.96 | 14,748,950 |
| 2021-03-19 | $5.82 | $5.87 | $5.76 | $5.84 | $5.84 | 9,038,480 |
| 2021-03-18 | $6.01 | $6.02 | $5.78 | $5.82 | $5.82 | 11,723,110 |
| 2021-03-17 | $5.93 | $6.05 | $5.86 | $5.97 | $5.97 | 9,445,530 |
| 2021-03-16 | $5.77 | $6.00 | $5.76 | $5.95 | $5.95 | 15,325,290 |
| 2021-03-15 | $5.87 | $5.90 | $5.74 | $5.77 | $5.77 | 11,327,220 |
| 2021-03-12 | $6.10 | $6.10 | $5.80 | $5.90 | $5.90 | 12,437,730 |
| 2021-03-11 | $5.77 | $6.05 | $5.71 | $6.04 | $6.04 | 16,455,420 |
| 2021-03-10 | $6.11 | $6.17 | $5.74 | $5.77 | $5.77 | 17,734,530 |
| 2021-03-09 | $6.32 | $6.40 | $6.06 | $6.08 | $6.08 | 17,213,720 |
| 2021-03-08 | $6.52 | $6.67 | $6.30 | $6.34 | $6.34 | 22,691,040 |
| 2021-03-05 | $6.20 | $6.48 | $6.12 | $6.34 | $6.34 | 18,448,270 |
| 2021-03-04 | $6.21 | $6.29 | $6.15 | $6.18 | $6.18 | 11,161,850 |
| 2021-03-03 | $6.15 | $6.24 | $6.10 | $6.23 | $6.23 | 11,416,090 |
| 2021-03-02 | $6.24 | $6.28 | $6.06 | $6.13 | $6.13 | 12,278,600 |
| 2021-03-01 | $6.06 | $6.24 | $6.06 | $6.24 | $6.24 | 15,489,260 |
| 2021-02-26 | $6.08 | $6.25 | $6.03 | $6.10 | $6.10 | 15,564,710 |
| 2021-02-25 | $6.36 | $6.36 | $6.13 | $6.14 | $6.14 | 12,672,880 |
| 2021-02-24 | $6.26 | $6.39 | $6.21 | $6.28 | $6.28 | 13,537,450 |
| 2021-02-23 | $6.49 | $6.54 | $6.20 | $6.27 | $6.27 | 15,027,090 |
| 2021-02-22 | $6.47 | $6.70 | $6.44 | $6.47 | $6.47 | 17,895,950 |
| 2021-02-19 | $6.17 | $6.48 | $6.08 | $6.46 | $6.46 | 19,306,850 |
| 2021-02-18 | $5.94 | $6.29 | $5.91 | $6.09 | $6.09 | 19,559,260 |
| 2021-02-17 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-12 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-11 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-02-10 | $5.88 | $5.89 | $5.64 | $5.72 | $5.72 | 11,958,540 |
| 2021-02-09 | $5.76 | $5.90 | $5.64 | $5.76 | $5.76 | 11,318,530 |
| 2021-02-08 | $5.75 | $5.88 | $5.55 | $5.73 | $5.73 | 17,844,080 |
| 2021-02-05 | $5.95 | $6.17 | $5.88 | $5.90 | $5.90 | 8,120,020 |
| 2021-02-04 | $6.16 | $6.21 | $5.80 | $5.97 | $5.97 | 15,350,780 |
| 2021-02-03 | $6.29 | $6.39 | $6.12 | $6.16 | $6.16 | 9,788,810 |
| 2021-02-02 | $6.34 | $6.46 | $6.15 | $6.29 | $6.29 | 9,506,960 |
| 2021-02-01 | $6.45 | $6.60 | $6.19 | $6.26 | $6.26 | 15,625,520 |
| 2021-01-29 | $7.00 | $7.05 | $6.25 | $6.48 | $6.48 | 27,253,930 |
| 2021-01-28 | $6.89 | $7.31 | $6.88 | $7.02 | $7.02 | 21,459,510 |
| 2021-01-27 | $6.80 | $7.17 | $6.68 | $7.01 | $7.01 | 19,066,110 |
| 2021-01-26 | $7.10 | $7.12 | $6.80 | $6.80 | $6.80 | 11,639,250 |
| 2021-01-25 | $7.07 | $7.18 | $6.86 | $6.99 | $6.99 | 13,345,850 |
| 2021-01-22 | $7.27 | $7.27 | $7.01 | $7.07 | $7.07 | 15,616,470 |
| 2021-01-21 | $7.07 | $7.50 | $7.01 | $7.27 | $7.27 | 21,138,650 |
| 2021-01-20 | $7.06 | $7.27 | $6.96 | $7.06 | $7.06 | 13,702,480 |
| 2021-01-19 | $7.17 | $7.26 | $7.06 | $7.10 | $7.10 | 12,871,280 |
| 2021-01-18 | $6.93 | $7.29 | $6.89 | $7.21 | $7.21 | 16,806,040 |
| 2021-01-15 | $7.00 | $7.08 | $6.88 | $6.96 | $6.96 | 13,696,270 |
| 2021-01-14 | $7.06 | $7.21 | $7.00 | $7.03 | $7.03 | 13,742,090 |
| 2021-01-13 | $7.36 | $7.42 | $7.08 | $7.13 | $7.13 | 17,115,160 |
| 2021-01-12 | $7.22 | $7.76 | $7.12 | $7.39 | $7.39 | 29,577,410 |
| 2021-01-11 | $7.80 | $7.80 | $7.06 | $7.10 | $7.10 | 29,105,850 |
| 2021-01-08 | $7.24 | $7.72 | $6.92 | $7.66 | $7.66 | 32,165,700 |
| 2021-01-07 | $7.41 | $7.47 | $6.99 | $7.13 | $7.13 | 23,936,160 |
| 2021-01-06 | $7.55 | $7.65 | $7.40 | $7.51 | $7.51 | 15,089,160 |
| 2021-01-05 | $7.72 | $7.83 | $7.58 | $7.63 | $7.63 | 15,926,100 |
| 2021-01-04 | $7.63 | $7.78 | $7.57 | $7.75 | $7.75 | 16,699,130 |
| 2021-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2020-12-31 | $7.51 | $7.66 | $7.40 | $7.60 | $7.60 | 14,378,370 |
| 2020-12-30 | $7.49 | $7.65 | $7.38 | $7.49 | $7.49 | 17,709,140 |
| 2020-12-29 | $7.23 | $7.80 | $7.22 | $7.46 | $7.46 | 28,773,160 |
| 2020-12-28 | $7.37 | $7.39 | $7.13 | $7.20 | $7.20 | 16,534,630 |
| 2020-12-25 | $6.49 | $7.44 | $6.49 | $7.31 | $7.31 | 28,733,050 |
| 2020-12-24 | $7.10 | $7.17 | $6.80 | $6.80 | $6.80 | 17,490,110 |
| 2020-12-23 | $7.18 | $7.24 | $7.00 | $7.10 | $7.10 | 18,152,130 |
| 2020-12-22 | $7.34 | $7.45 | $7.17 | $7.25 | $7.25 | 14,647,130 |
| 2020-12-21 | $7.33 | $7.47 | $7.31 | $7.32 | $7.32 | 11,825,870 |
| 2020-12-18 | $7.58 | $7.66 | $7.40 | $7.40 | $7.40 | 13,953,420 |
| 2020-12-17 | $7.40 | $7.64 | $6.92 | $7.56 | $7.56 | 25,786,810 |
| 2020-12-16 | $8.48 | $8.52 | $7.25 | $7.39 | $7.39 | 46,254,490 |
| 2020-12-15 | $8.28 | $8.80 | $8.20 | $8.48 | $8.48 | 30,937,590 |
| 2020-12-14 | $8.24 | $8.36 | $8.11 | $8.27 | $8.27 | 9,169,270 |
| 2020-12-11 | $8.29 | $8.30 | $8.11 | $8.19 | $8.19 | 8,981,160 |
| 2020-12-10 | $8.16 | $8.35 | $8.06 | $8.29 | $8.29 | 9,734,330 |
| 2020-12-09 | $8.50 | $8.50 | $8.18 | $8.19 | $8.19 | 17,454,730 |
| 2020-12-08 | $8.59 | $8.70 | $8.47 | $8.52 | $8.52 | 10,323,840 |
| 2020-12-07 | $8.51 | $8.94 | $8.49 | $8.63 | $8.63 | 22,336,660 |
| 2020-12-04 | $8.47 | $8.59 | $8.37 | $8.46 | $8.46 | 10,898,010 |
| 2020-12-03 | $8.57 | $8.67 | $8.44 | $8.49 | $8.49 | 14,586,920 |
| 2020-12-02 | $8.88 | $8.90 | $8.54 | $8.62 | $8.62 | 25,299,000 |
| 2020-12-01 | $8.16 | $9.11 | $8.12 | $8.83 | $8.83 | 45,595,010 |
| 2020-11-30 | $8.10 | $8.30 | $8.07 | $8.13 | $8.13 | 11,233,750 |
| 2020-11-27 | $8.31 | $8.40 | $8.18 | $8.23 | $8.23 | 10,050,710 |
| 2020-11-26 | $8.47 | $8.51 | $8.26 | $8.28 | $8.28 | 11,143,800 |
| 2020-11-25 | $8.63 | $8.78 | $8.39 | $8.44 | $8.44 | 14,908,690 |
| 2020-11-24 | $8.76 | $8.80 | $8.61 | $8.70 | $8.70 | 12,870,670 |
| 2020-11-23 | $9.06 | $9.06 | $8.60 | $8.73 | $8.73 | 20,784,500 |
| 2020-11-20 | $9.04 | $9.13 | $8.91 | $8.94 | $8.94 | 19,044,580 |
| 2020-11-19 | $8.65 | $9.06 | $8.47 | $8.95 | $8.95 | 29,059,350 |
| 2020-11-18 | $8.24 | $8.66 | $8.18 | $8.62 | $8.62 | 22,657,200 |
| 2020-11-17 | $8.60 | $8.66 | $8.04 | $8.28 | $8.28 | 25,445,880 |
| 2020-11-16 | $8.63 | $8.68 | $8.55 | $8.60 | $8.60 | 9,542,520 |
| 2020-11-13 | $8.70 | $8.74 | $8.49 | $8.61 | $8.61 | 11,722,040 |
| 2020-11-12 | $8.81 | $8.92 | $8.63 | $8.70 | $8.70 | 12,758,250 |
| 2020-11-11 | $8.95 | $9.03 | $8.75 | $8.79 | $8.79 | 14,935,710 |
| 2020-11-10 | $9.52 | $9.57 | $8.94 | $9.01 | $9.01 | 28,321,340 |
| 2020-11-09 | $9.50 | $9.50 | $9.23 | $9.46 | $9.46 | 34,567,480 |
| 2020-11-06 | $9.42 | $9.59 | $9.27 | $9.36 | $9.36 | 35,548,420 |
| 2020-11-05 | $8.90 | $9.55 | $8.88 | $9.39 | $9.39 | 46,013,540 |
| 2020-11-04 | $8.94 | $8.98 | $8.60 | $8.68 | $8.68 | 15,554,280 |
| 2020-11-03 | $8.61 | $8.95 | $8.55 | $8.92 | $8.92 | 13,123,400 |
| 2020-11-02 | $8.59 | $8.84 | $8.48 | $8.63 | $8.63 | 11,395,180 |
| 2020-10-30 | $9.00 | $9.16 | $8.64 | $8.64 | $8.64 | 16,683,970 |
| 2020-10-29 | $9.05 | $9.08 | $8.88 | $8.91 | $8.91 | 18,366,170 |
| 2020-10-28 | $8.95 | $9.29 | $8.95 | $9.24 | $9.24 | 27,854,530 |
| 2020-10-27 | $8.81 | $8.95 | $8.64 | $8.77 | $8.77 | 9,030,450 |
| 2020-10-26 | $8.70 | $8.94 | $8.64 | $8.92 | $8.92 | 11,073,320 |
| 2020-10-23 | $9.21 | $9.34 | $8.80 | $8.81 | $8.81 | 20,755,100 |
| 2020-10-22 | $9.21 | $9.21 | $9.01 | $9.10 | $9.10 | 11,464,220 |
| 2020-10-21 | $9.49 | $9.52 | $9.15 | $9.21 | $9.21 | 20,331,890 |
| 2020-10-20 | $9.59 | $9.59 | $9.38 | $9.55 | $9.55 | 18,237,580 |
| 2020-10-19 | $9.81 | $9.90 | $9.44 | $9.46 | $9.46 | 30,579,140 |
| 2020-10-16 | $10.20 | $10.20 | $9.31 | $9.72 | $9.72 | 49,779,140 |
| 2020-10-15 | $9.90 | $10.45 | $9.75 | $10.20 | $10.20 | 57,901,090 |
| 2020-10-14 | $9.83 | $9.90 | $9.60 | $9.76 | $9.76 | 23,411,500 |
| 2020-10-13 | $9.57 | $9.99 | $9.57 | $9.83 | $9.83 | 33,745,750 |
| 2020-10-12 | $9.00 | $10.03 | $9.00 | $9.72 | $9.72 | 50,336,570 |
| 2020-10-09 | $8.66 | $8.85 | $8.62 | $8.74 | $8.74 | 18,459,870 |
| 2020-10-08 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2020-10-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2020-10-06 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2020-10-05 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2020-10-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2020-10-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2020-09-30 | $8.33 | $8.54 | $8.21 | $8.43 | $8.43 | 15,626,590 |
| 2020-09-29 | $8.22 | $8.44 | $8.09 | $8.33 | $8.33 | 16,240,570 |
| 2020-09-28 | $8.27 | $8.65 | $8.10 | $8.12 | $8.12 | 23,353,120 |
| 2020-09-25 | $8.12 | $8.26 | $8.00 | $8.15 | $8.15 | 16,213,090 |
| 2020-09-24 | $8.57 | $8.60 | $8.11 | $8.11 | $8.11 | 27,615,240 |
| 2020-09-23 | $8.95 | $9.00 | $8.58 | $8.61 | $8.61 | 31,508,670 |
| 2020-09-22 | $9.14 | $9.32 | $8.91 | $8.91 | $8.91 | 24,442,630 |
| 2020-09-21 | $9.03 | $9.60 | $8.87 | $9.36 | $9.36 | 44,398,570 |
| 2020-09-18 | $9.35 | $9.38 | $8.73 | $9.01 | $9.01 | 45,401,300 |
| 2020-09-17 | $9.83 | $10.05 | $8.94 | $9.27 | $9.27 | 61,999,180 |
| 2020-09-16 | $10.00 | $10.99 | $9.96 | $10.29 | $10.29 | 73,663,040 |
| 2020-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-09-03 | $10.29 | $10.51 | $9.86 | $9.90 | $9.90 | 38,177,340 |
| 2020-09-02 | $10.61 | $10.71 | $10.27 | $10.38 | $10.38 | 39,605,930 |
| 2020-09-01 | $10.64 | $10.80 | $10.24 | $10.65 | $10.65 | 40,635,050 |
| 2020-08-31 | $10.38 | $10.92 | $10.33 | $10.77 | $10.77 | 61,722,210 |
| 2020-08-28 | $10.05 | $10.65 | $9.94 | $10.38 | $10.38 | 58,394,990 |
| 2020-08-27 | $10.12 | $10.28 | $9.65 | $10.05 | $10.05 | 46,389,190 |
| 2020-08-26 | $9.52 | $10.40 | $9.52 | $10.11 | $10.11 | 77,670,000 |
| 2020-08-25 | $9.34 | $9.82 | $9.22 | $9.69 | $9.69 | 46,151,690 |
| 2020-08-24 | $9.33 | $9.59 | $8.86 | $9.38 | $9.38 | 32,664,800 |
| 2020-08-21 | $9.30 | $9.74 | $9.28 | $9.32 | $9.32 | 28,965,140 |
| 2020-08-20 | $9.18 | $9.46 | $9.03 | $9.21 | $9.21 | 18,091,720 |
| 2020-08-19 | $9.53 | $9.65 | $9.28 | $9.29 | $9.29 | 30,325,990 |
| 2020-08-18 | $9.14 | $9.77 | $9.05 | $9.67 | $9.67 | 57,799,430 |
| 2020-08-17 | $9.03 | $9.14 | $8.87 | $9.12 | $9.12 | 31,806,710 |
| 2020-08-14 | $9.20 | $9.24 | $8.82 | $9.02 | $9.02 | 31,669,730 |
| 2020-08-13 | $9.18 | $9.33 | $9.02 | $9.19 | $9.19 | 31,964,860 |
| 2020-08-12 | $9.45 | $9.49 | $8.91 | $9.27 | $9.27 | 36,171,900 |
| 2020-08-11 | $9.62 | $9.76 | $9.37 | $9.40 | $9.40 | 29,937,450 |
| 2020-08-10 | $9.67 | $9.87 | $9.22 | $9.62 | $9.62 | 42,693,240 |
| 2020-08-07 | $10.10 | $10.36 | $9.41 | $9.77 | $9.77 | 57,615,110 |
| 2020-08-06 | $10.58 | $10.63 | $10.03 | $10.20 | $10.20 | 76,768,800 |
| 2020-08-05 | $10.99 | $11.05 | $10.63 | $10.79 | $10.79 | 127,233,910 |
| 2020-08-04 | $10.78 | $12.10 | $10.70 | $11.81 | $11.81 | 157,377,020 |
| 2020-08-03 | $11.70 | $11.97 | $10.42 | $11.00 | $11.00 | 128,289,710 |
| 2020-07-31 | $11.04 | $12.10 | $11.04 | $11.58 | $11.58 | 116,256,880 |
| 2020-07-30 | $11.76 | $12.17 | $11.35 | $11.85 | $11.85 | 104,892,730 |
| 2020-07-29 | $10.37 | $11.33 | $10.37 | $11.33 | $11.33 | 34,698,020 |
| 2020-07-28 | $10.65 | $10.86 | $9.96 | $10.30 | $10.30 | 53,580,370 |
| 2020-07-27 | $11.04 | $11.37 | $10.28 | $10.63 | $10.63 | 48,258,630 |
| 2020-07-24 | $11.52 | $11.98 | $10.82 | $11.04 | $11.04 | 74,968,280 |
| 2020-07-23 | $11.14 | $11.75 | $10.70 | $11.60 | $11.60 | 85,125,000 |
| 2020-07-22 | $10.57 | $11.57 | $10.52 | $11.30 | $11.30 | 73,121,110 |
| 2020-07-21 | $10.00 | $11.08 | $9.85 | $10.75 | $10.75 | 88,062,730 |
| 2020-07-20 | $11.03 | $11.15 | $9.81 | $10.13 | $10.13 | 93,051,140 |
| 2020-07-17 | $10.50 | $11.16 | $10.33 | $10.90 | $10.90 | 48,741,360 |
| 2020-07-16 | $11.60 | $12.07 | $10.66 | $10.66 | $10.66 | 77,290,570 |
| 2020-07-15 | $12.93 | $12.94 | $11.84 | $11.84 | $11.84 | 76,972,060 |
| 2020-07-14 | $12.09 | $13.42 | $11.91 | $13.15 | $13.15 | 81,799,920 |
| 2020-07-13 | $11.75 | $12.58 | $11.37 | $12.23 | $12.23 | 73,119,340 |
| 2020-07-10 | $11.60 | $12.30 | $11.40 | $11.74 | $11.74 | 69,798,050 |
| 2020-07-09 | $11.30 | $12.31 | $10.90 | $11.93 | $11.93 | 97,217,900 |
| 2020-07-08 | $10.75 | $11.56 | $9.85 | $11.56 | $11.56 | 106,209,900 |
| 2020-07-07 | $10.30 | $11.13 | $10.16 | $10.51 | $10.51 | 122,310,820 |
| 2020-07-06 | $9.32 | $10.12 | $9.29 | $10.12 | $10.12 | 99,725,170 |
| 2020-07-03 | $8.81 | $9.44 | $8.68 | $9.20 | $9.20 | 93,137,050 |
| 2020-07-02 | $8.39 | $9.07 | $8.39 | $8.77 | $8.77 | 74,862,350 |
| 2020-07-01 | $9.26 | $9.43 | $8.38 | $8.55 | $8.55 | 85,145,910 |
| 2020-06-30 | $8.92 | $9.22 | $8.76 | $9.05 | $9.05 | 69,721,260 |
| 2020-06-29 | $9.41 | $9.59 | $8.78 | $8.90 | $8.90 | 101,125,980 |
| 2020-06-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2020-06-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2020-06-24 | $10.00 | $10.18 | $9.20 | $9.76 | $9.76 | 154,526,210 |
| 2020-06-23 | $9.48 | $9.99 | $9.22 | $9.99 | $9.99 | 84,065,910 |
| 2020-06-22 | $8.27 | $9.08 | $8.16 | $9.08 | $9.08 | 120,326,180 |
| 2020-06-19 | $7.70 | $8.56 | $7.70 | $8.25 | $8.25 | 104,581,540 |
| 2020-06-18 | $8.60 | $9.15 | $8.30 | $8.42 | $8.42 | 151,587,170 |
| 2020-06-17 | $8.70 | $8.71 | $8.13 | $8.32 | $8.32 | 92,085,700 |
| 2020-06-16 | $8.78 | $9.15 | $8.10 | $8.75 | $8.75 | 149,971,120 |
| 2020-06-15 | $7.71 | $8.32 | $7.61 | $8.32 | $8.32 | 50,746,960 |
| 2020-06-12 | $6.58 | $7.66 | $6.58 | $7.56 | $7.56 | 120,395,260 |
| 2020-06-11 | $7.00 | $7.24 | $6.80 | $6.96 | $6.96 | 102,204,480 |
| 2020-06-10 | $6.99 | $6.99 | $6.54 | $6.72 | $6.72 | 88,164,630 |
| 2020-06-09 | $6.22 | $6.95 | $6.22 | $6.95 | $6.95 | 98,073,180 |
| 2020-06-08 | $6.22 | $6.53 | $6.06 | $6.32 | $6.32 | 85,349,040 |
| 2020-06-05 | $6.12 | $6.39 | $5.95 | $6.06 | $6.06 | 64,606,580 |
| 2020-06-04 | $5.97 | $6.40 | $5.83 | $6.16 | $6.16 | 75,275,680 |
| 2020-06-03 | $5.91 | $6.15 | $5.70 | $5.98 | $5.98 | 79,872,750 |
| 2020-06-02 | $6.10 | $6.27 | $5.79 | $5.90 | $5.90 | 80,329,500 |
| 2020-06-01 | $5.99 | $6.38 | $5.97 | $6.09 | $6.09 | 88,888,900 |
| 2020-05-29 | $6.35 | $6.54 | $5.95 | $6.05 | $6.05 | 129,459,750 |
| 2020-05-28 | $5.71 | $6.16 | $5.49 | $6.16 | $6.16 | 107,935,910 |
| 2020-05-27 | $5.97 | $6.06 | $5.39 | $5.60 | $5.60 | 119,300,360 |
| 2020-05-26 | $5.09 | $5.64 | $5.05 | $5.64 | $5.64 | 92,889,150 |
| 2020-05-25 | $4.77 | $5.28 | $4.74 | $5.13 | $5.13 | 83,411,270 |
| 2020-05-22 | $4.58 | $4.96 | $4.53 | $4.80 | $4.80 | 39,086,060 |
| 2020-05-21 | $4.70 | $4.74 | $4.53 | $4.55 | $4.55 | 13,833,850 |
| 2020-05-20 | $4.85 | $4.85 | $4.67 | $4.70 | $4.70 | 17,283,210 |
| 2020-05-19 | $4.88 | $4.95 | $4.78 | $4.83 | $4.83 | 15,689,080 |
| 2020-05-18 | $4.95 | $4.98 | $4.76 | $4.85 | $4.85 | 19,758,110 |
| 2020-05-15 | $5.05 | $5.09 | $4.93 | $4.94 | $4.94 | 17,507,780 |
| 2020-05-14 | $4.99 | $5.10 | $4.96 | $5.01 | $5.01 | 25,859,470 |
| 2020-05-13 | $4.96 | $5.02 | $4.92 | $4.98 | $4.98 | 11,962,530 |
| 2020-05-12 | $5.02 | $5.03 | $4.89 | $4.99 | $4.99 | 13,671,030 |
| 2020-05-11 | $4.99 | $5.06 | $4.91 | $5.03 | $5.03 | 23,267,550 |
| 2020-05-08 | $4.86 | $5.06 | $4.86 | $4.95 | $4.95 | 21,661,490 |
| 2020-05-07 | $5.05 | $5.18 | $4.88 | $4.90 | $4.90 | 31,538,560 |
| 2020-05-06 | $4.73 | $4.94 | $4.69 | $4.93 | $4.93 | 23,314,180 |
| 2020-05-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-05-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-05-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-04-30 | $4.50 | $4.84 | $4.45 | $4.78 | $4.78 | 29,757,360 |
| 2020-04-29 | $4.56 | $4.60 | $4.42 | $4.45 | $4.45 | 18,543,720 |
| 2020-04-28 | $4.86 | $4.90 | $4.42 | $4.54 | $4.54 | 37,278,910 |
| 2020-04-27 | $5.03 | $5.08 | $4.90 | $4.91 | $4.91 | 21,301,100 |
| 2020-04-24 | $5.08 | $5.17 | $5.04 | $5.08 | $5.08 | 16,415,160 |
| 2020-04-23 | $5.21 | $5.27 | $5.07 | $5.08 | $5.08 | 24,139,000 |
| 2020-04-22 | $5.14 | $5.28 | $5.11 | $5.25 | $5.25 | 31,453,010 |
| 2020-04-21 | $5.07 | $5.12 | $4.99 | $5.09 | $5.09 | 25,033,910 |
| 2020-04-20 | $5.12 | $5.15 | $5.03 | $5.12 | $5.12 | 18,500,600 |
| 2020-04-17 | $5.22 | $5.26 | $5.09 | $5.09 | $5.09 | 25,081,500 |
| 2020-04-16 | $5.12 | $5.23 | $5.06 | $5.15 | $5.15 | 19,206,490 |
| 2020-04-15 | $5.32 | $5.32 | $5.11 | $5.17 | $5.17 | 26,669,620 |
| 2020-04-14 | $5.26 | $5.33 | $5.20 | $5.32 | $5.32 | 22,356,000 |
| 2020-04-13 | $5.21 | $5.26 | $5.09 | $5.19 | $5.19 | 20,436,460 |
| 2020-04-10 | $5.55 | $5.59 | $5.23 | $5.28 | $5.28 | 35,056,890 |
| 2020-04-09 | $5.45 | $5.58 | $5.33 | $5.47 | $5.47 | 39,432,270 |
| 2020-04-08 | $5.26 | $5.52 | $5.20 | $5.43 | $5.43 | 47,851,690 |
| 2020-04-07 | $5.20 | $5.35 | $5.16 | $5.28 | $5.28 | 41,492,330 |
| 2020-04-06 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2020-04-03 | $5.23 | $5.29 | $5.07 | $5.09 | $5.09 | 36,204,150 |
| 2020-04-02 | $4.98 | $5.33 | $4.94 | $5.32 | $5.32 | 47,773,340 |
| 2020-04-01 | $4.95 | $5.18 | $4.90 | $5.02 | $5.02 | 39,376,250 |
| 2020-03-31 | $5.23 | $5.25 | $4.91 | $4.92 | $4.92 | 41,879,820 |
| 2020-03-30 | $5.38 | $5.40 | $5.01 | $5.12 | $5.12 | 47,572,210 |
| 2020-03-27 | $5.84 | $5.90 | $5.47 | $5.50 | $5.50 | 57,846,820 |
| 2020-03-26 | $6.01 | $6.04 | $5.71 | $5.76 | $5.76 | 69,353,490 |
| 2020-03-25 | $6.20 | $6.43 | $5.96 | $6.12 | $6.12 | 94,973,030 |
| 2020-03-24 | $6.36 | $6.48 | $5.59 | $6.21 | $6.21 | 135,354,300 |
| 2020-03-23 | $5.86 | $6.57 | $5.86 | $6.21 | $6.21 | 118,881,870 |
| 2020-03-20 | $6.70 | $7.14 | $6.20 | $6.30 | $6.30 | 191,903,870 |
| 2020-03-19 | $5.81 | $6.49 | $5.81 | $6.49 | $6.49 | 122,129,670 |
| 2020-03-18 | $5.68 | $6.10 | $5.67 | $5.90 | $5.90 | 121,425,350 |
| 2020-03-17 | $5.49 | $5.92 | $5.20 | $5.83 | $5.83 | 108,547,750 |
| 2020-03-16 | $5.99 | $5.99 | $5.38 | $5.38 | $5.38 | 74,704,460 |
| 2020-03-13 | $5.39 | $6.14 | $5.38 | $5.98 | $5.98 | 104,801,260 |
| 2020-03-12 | $5.39 | $5.78 | $5.33 | $5.73 | $5.73 | 76,671,050 |
| 2020-03-11 | $5.95 | $6.18 | $5.49 | $5.58 | $5.58 | 121,580,470 |
| 2020-03-10 | $5.08 | $5.70 | $4.88 | $5.70 | $5.70 | 83,813,600 |
| 2020-03-09 | $5.13 | $5.51 | $5.12 | $5.18 | $5.18 | 75,962,660 |
| 2020-03-06 | $5.27 | $5.35 | $5.10 | $5.21 | $5.21 | 79,021,960 |
| 2020-03-05 | $5.61 | $5.71 | $5.35 | $5.40 | $5.40 | 120,909,850 |
| 2020-03-04 | $5.02 | $5.25 | $5.02 | $5.19 | $5.19 | 77,522,220 |
| 2020-03-03 | $5.04 | $5.29 | $4.96 | $5.06 | $5.06 | 86,120,900 |
| 2020-03-02 | $4.42 | $4.81 | $4.42 | $4.81 | $4.81 | 29,412,780 |
| 2020-02-28 | $4.65 | $4.75 | $4.37 | $4.37 | $4.37 | 37,471,270 |
| 2020-02-27 | $4.95 | $5.06 | $4.80 | $4.84 | $4.84 | 34,212,140 |
| 2020-02-26 | $5.20 | $5.43 | $4.97 | $5.00 | $5.00 | 55,146,000 |
| 2020-02-25 | $5.01 | $5.25 | $4.86 | $5.21 | $5.21 | 58,082,740 |
| 2020-02-24 | $4.97 | $5.31 | $4.92 | $5.18 | $5.18 | 60,428,090 |
| 2020-02-21 | $4.88 | $4.99 | $4.85 | $4.91 | $4.91 | 29,751,490 |
| 2020-02-20 | $4.94 | $4.95 | $4.75 | $4.91 | $4.91 | 29,829,060 |
| 2020-02-19 | $4.82 | $5.05 | $4.75 | $4.88 | $4.88 | 39,078,320 |
| 2020-02-18 | $4.87 | $4.90 | $4.74 | $4.86 | $4.86 | 27,997,000 |
| 2020-02-17 | $4.80 | $4.92 | $4.73 | $4.85 | $4.85 | 32,404,260 |
| 2020-02-14 | $4.53 | $4.89 | $4.52 | $4.76 | $4.76 | 45,632,250 |
| 2020-02-13 | $4.58 | $4.73 | $4.53 | $4.54 | $4.54 | 33,322,390 |
| 2020-02-12 | $4.46 | $4.53 | $4.37 | $4.49 | $4.49 | 23,164,980 |
| 2020-02-11 | $4.50 | $4.55 | $4.38 | $4.42 | $4.42 | 23,024,140 |
| 2020-02-10 | $4.53 | $4.73 | $4.33 | $4.48 | $4.48 | 41,938,650 |
| 2020-02-07 | $4.75 | $4.75 | $4.37 | $4.48 | $4.48 | 56,358,590 |
| 2020-02-06 | $4.18 | $4.42 | $4.04 | $4.42 | $4.42 | 43,221,860 |
| 2020-02-05 | $3.72 | $4.02 | $3.72 | $4.02 | $4.02 | 20,264,320 |
| 2020-02-04 | $3.42 | $3.70 | $3.42 | $3.65 | $3.65 | 19,454,050 |
| 2020-02-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 3,955,500 |
| 2020-01-31 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-30 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-29 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-28 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-27 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-24 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 0 |
| 2020-01-23 | $4.41 | $4.45 | $4.11 | $4.22 | $4.22 | 21,038,170 |
| 2020-01-22 | $4.26 | $4.50 | $4.23 | $4.35 | $4.35 | 31,982,510 |
| 2020-01-21 | $4.78 | $4.81 | $4.68 | $4.70 | $4.70 | 14,131,240 |
| 2020-01-20 | $4.84 | $4.85 | $4.67 | $4.77 | $4.77 | 21,727,750 |
| 2020-01-17 | $4.92 | $4.95 | $4.84 | $4.84 | $4.84 | 15,599,870 |
| 2020-01-16 | $4.99 | $5.03 | $4.91 | $4.92 | $4.92 | 13,746,910 |
| 2020-01-15 | $5.04 | $5.05 | $4.94 | $4.98 | $4.98 | 15,217,250 |
| 2020-01-14 | $5.07 | $5.12 | $5.01 | $5.05 | $5.05 | 20,696,960 |
| 2020-01-13 | $5.08 | $5.09 | $4.96 | $5.07 | $5.07 | 24,577,000 |
| 2020-01-10 | $5.22 | $5.23 | $5.09 | $5.13 | $5.13 | 16,326,880 |
| 2020-01-09 | $5.18 | $5.27 | $5.12 | $5.23 | $5.23 | 23,697,220 |
| 2020-01-08 | $5.29 | $5.29 | $5.08 | $5.10 | $5.10 | 35,083,220 |
| 2020-01-07 | $5.20 | $5.37 | $5.18 | $5.36 | $5.36 | 30,887,920 |
| 2020-01-06 | $5.11 | $5.26 | $5.05 | $5.22 | $5.22 | 27,088,720 |
| 2020-01-03 | $5.11 | $5.24 | $5.09 | $5.14 | $5.14 | 20,161,210 |
| 2020-01-02 | $4.94 | $5.10 | $4.91 | $5.08 | $5.08 | 19,821,660 |
| 2020-01-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2019-12-31 | $4.94 | $4.99 | $4.87 | $4.89 | $4.89 | 10,388,320 |
| 2019-12-30 | $4.94 | $4.97 | $4.83 | $4.94 | $4.94 | 11,612,700 |
| 2019-12-27 | $5.07 | $5.13 | $5.00 | $5.00 | $5.00 | 15,432,250 |
| 2019-12-26 | $5.02 | $5.09 | $4.99 | $5.06 | $5.06 | 9,901,930 |
| 2019-12-25 | $4.96 | $5.11 | $4.92 | $5.07 | $5.07 | 15,782,500 |
| 2019-12-24 | $4.86 | $4.97 | $4.86 | $4.96 | $4.96 | 10,677,250 |
| 2019-12-23 | $5.07 | $5.07 | $4.83 | $4.87 | $4.87 | 17,048,000 |
| 2019-12-20 | $5.21 | $5.27 | $5.04 | $5.05 | $5.05 | 17,837,630 |
| 2019-12-19 | $5.21 | $5.36 | $5.12 | $5.21 | $5.21 | 24,946,360 |
| 2019-12-18 | $5.09 | $5.20 | $5.05 | $5.17 | $5.17 | 22,686,620 |
| 2019-12-17 | $5.03 | $5.11 | $5.00 | $5.07 | $5.07 | 19,141,610 |
| 2019-12-16 | $4.94 | $5.02 | $4.89 | $5.01 | $5.01 | 15,906,800 |
| 2019-12-13 | $4.91 | $4.95 | $4.85 | $4.92 | $4.92 | 12,172,000 |
| 2019-12-12 | $4.87 | $4.93 | $4.82 | $4.88 | $4.88 | 8,637,470 |
| 2019-12-11 | $4.87 | $4.99 | $4.85 | $4.87 | $4.87 | 10,474,130 |
| 2019-12-10 | $4.79 | $4.89 | $4.79 | $4.87 | $4.87 | 10,715,140 |
| 2019-12-09 | $4.82 | $4.89 | $4.81 | $4.82 | $4.82 | 7,893,960 |
| 2019-12-06 | $4.79 | $4.85 | $4.75 | $4.83 | $4.83 | 10,802,970 |
| 2019-12-05 | $4.76 | $4.82 | $4.74 | $4.79 | $4.79 | 10,276,830 |
| 2019-12-04 | $4.71 | $4.76 | $4.68 | $4.74 | $4.74 | 5,611,150 |
| 2019-12-03 | $4.63 | $4.77 | $4.57 | $4.75 | $4.75 | 7,235,000 |
| 2019-12-02 | $4.68 | $4.74 | $4.65 | $4.66 | $4.66 | 4,584,850 |
| 2019-11-29 | $4.68 | $4.70 | $4.62 | $4.68 | $4.68 | 5,727,680 |
| 2019-11-28 | $4.74 | $4.77 | $4.63 | $4.66 | $4.66 | 8,096,810 |
| 2019-11-27 | $4.78 | $4.80 | $4.68 | $4.74 | $4.74 | 8,700,600 |
| 2019-11-26 | $4.75 | $4.92 | $4.73 | $4.81 | $4.81 | 11,172,120 |
| 2019-11-25 | $4.79 | $4.84 | $4.70 | $4.72 | $4.72 | 7,617,300 |
| 2019-11-22 | $4.86 | $4.96 | $4.75 | $4.81 | $4.81 | 11,733,980 |
| 2019-11-21 | $4.83 | $4.93 | $4.83 | $4.88 | $4.88 | 11,930,320 |
| 2019-11-20 | $4.91 | $5.01 | $4.87 | $4.87 | $4.87 | 16,773,110 |
| 2019-11-19 | $4.70 | $5.04 | $4.68 | $4.94 | $4.94 | 24,738,510 |
| 2019-11-18 | $4.63 | $4.75 | $4.51 | $4.71 | $4.71 | 8,267,090 |
| 2019-11-15 | $4.70 | $4.72 | $4.62 | $4.62 | $4.62 | 8,652,040 |
| 2019-11-14 | $4.65 | $4.74 | $4.61 | $4.67 | $4.67 | 8,668,140 |
| 2019-11-13 | $4.74 | $4.74 | $4.58 | $4.62 | $4.62 | 11,254,530 |
| 2019-11-12 | $4.79 | $4.81 | $4.65 | $4.75 | $4.75 | 13,347,260 |
| 2019-11-11 | $5.01 | $5.03 | $4.71 | $4.78 | $4.78 | 17,592,490 |
| 2019-11-08 | $5.19 | $5.21 | $5.07 | $5.07 | $5.07 | 9,960,950 |
| 2019-11-07 | $5.17 | $5.22 | $5.14 | $5.15 | $5.15 | 7,563,680 |
| 2019-11-06 | $5.29 | $5.29 | $5.12 | $5.15 | $5.15 | 11,247,220 |
| 2019-11-05 | $5.33 | $5.37 | $5.24 | $5.29 | $5.29 | 11,829,750 |
| 2019-11-04 | $5.30 | $5.48 | $5.26 | $5.34 | $5.34 | 16,697,340 |
| 2019-11-01 | $5.19 | $5.38 | $5.08 | $5.30 | $5.30 | 16,918,450 |
| 2019-10-31 | $5.37 | $5.42 | $5.16 | $5.17 | $5.17 | 16,665,830 |
| 2019-10-30 | $5.32 | $5.44 | $5.25 | $5.38 | $5.38 | 17,677,360 |
| 2019-10-29 | $5.53 | $5.58 | $5.35 | $5.37 | $5.37 | 37,890,930 |
| 2019-10-28 | $5.24 | $5.64 | $5.21 | $5.64 | $5.64 | 30,745,220 |
| 2019-10-25 | $5.08 | $5.15 | $5.02 | $5.13 | $5.13 | 7,300,000 |
| 2019-10-24 | $5.08 | $5.13 | $5.03 | $5.07 | $5.07 | 6,259,560 |
| 2019-10-23 | $5.15 | $5.17 | $5.07 | $5.08 | $5.08 | 7,120,810 |
| 2019-10-22 | $5.09 | $5.15 | $5.07 | $5.15 | $5.15 | 6,641,640 |
| 2019-10-21 | $5.07 | $5.14 | $4.98 | $5.09 | $5.09 | 7,270,500 |
| 2019-10-18 | $5.18 | $5.26 | $5.08 | $5.09 | $5.09 | 8,432,420 |
| 2019-10-17 | $5.20 | $5.26 | $5.14 | $5.19 | $5.19 | 7,415,100 |
| 2019-10-16 | $5.19 | $5.32 | $5.13 | $5.20 | $5.20 | 11,112,510 |
| 2019-10-15 | $5.31 | $5.31 | $5.15 | $5.19 | $5.19 | 10,319,290 |
| 2019-10-14 | $5.33 | $5.43 | $5.30 | $5.34 | $5.34 | 12,345,220 |
| 2019-10-11 | $5.30 | $5.32 | $5.18 | $5.26 | $5.26 | 7,776,720 |
| 2019-10-10 | $5.22 | $5.30 | $5.20 | $5.30 | $5.30 | 8,389,790 |
| 2019-10-09 | $5.15 | $5.21 | $5.05 | $5.21 | $5.21 | 7,746,600 |
| 2019-10-08 | $5.15 | $5.25 | $5.15 | $5.16 | $5.16 | 6,906,990 |
| 2019-10-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-09-30 | $5.27 | $5.30 | $5.14 | $5.14 | $5.14 | 9,127,960 |
| 2019-09-27 | $5.22 | $5.33 | $5.21 | $5.27 | $5.27 | 8,869,600 |
| 2019-09-26 | $5.58 | $5.59 | $5.21 | $5.22 | $5.22 | 19,251,550 |
| 2019-09-25 | $5.75 | $5.75 | $5.51 | $5.53 | $5.53 | 22,305,720 |
| 2019-09-24 | $5.75 | $5.89 | $5.72 | $5.83 | $5.83 | 22,907,130 |
| 2019-09-23 | $5.77 | $5.78 | $5.62 | $5.76 | $5.76 | 12,990,660 |
| 2019-09-20 | $5.87 | $5.90 | $5.73 | $5.77 | $5.77 | 18,435,070 |
| 2019-09-19 | $5.76 | $5.92 | $5.70 | $5.90 | $5.90 | 20,965,790 |
| 2019-09-18 | $5.77 | $5.84 | $5.72 | $5.75 | $5.75 | 16,445,750 |
| 2019-09-17 | $5.93 | $5.93 | $5.63 | $5.77 | $5.77 | 24,787,380 |
| 2019-09-16 | $5.97 | $6.03 | $5.90 | $5.98 | $5.98 | 22,347,370 |
| 2019-09-13 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2019-09-12 | $5.91 | $5.97 | $5.86 | $5.92 | $5.92 | 18,366,820 |
| 2019-09-11 | $6.02 | $6.05 | $5.88 | $5.89 | $5.89 | 27,070,590 |
| 2019-09-10 | $6.10 | $6.10 | $5.89 | $6.02 | $6.02 | 42,319,250 |
| 2019-09-09 | $5.78 | $6.17 | $5.68 | $6.09 | $6.09 | 53,105,300 |
| 2019-09-06 | $5.65 | $5.83 | $5.62 | $5.71 | $5.71 | 29,689,330 |
| 2019-09-05 | $5.62 | $5.78 | $5.56 | $5.61 | $5.61 | 34,455,400 |
| 2019-09-04 | $5.49 | $5.58 | $5.45 | $5.54 | $5.54 | 21,763,570 |
| 2019-09-03 | $5.47 | $5.64 | $5.42 | $5.52 | $5.52 | 27,682,730 |
| 2019-09-02 | $5.26 | $5.48 | $5.26 | $5.44 | $5.44 | 17,675,030 |
| 2019-08-30 | $5.52 | $5.55 | $5.20 | $5.30 | $5.30 | 22,775,370 |
| 2019-08-29 | $5.59 | $5.64 | $5.45 | $5.48 | $5.48 | 34,515,950 |
| 2019-08-28 | $5.39 | $5.79 | $5.31 | $5.67 | $5.67 | 53,905,840 |
| 2019-08-27 | $5.15 | $5.42 | $5.12 | $5.40 | $5.40 | 32,173,330 |
| 2019-08-26 | $5.10 | $5.15 | $5.02 | $5.09 | $5.09 | 13,171,040 |
| 2019-08-23 | $5.34 | $5.40 | $5.19 | $5.26 | $5.25 | 17,826,780 |
| 2019-08-22 | $5.31 | $5.38 | $5.25 | $5.36 | $5.35 | 15,749,670 |
| 2019-08-21 | $5.34 | $5.38 | $5.25 | $5.28 | $5.27 | 14,300,360 |
| 2019-08-20 | $5.44 | $5.52 | $5.33 | $5.35 | $5.34 | 20,332,270 |
| 2019-08-19 | $5.22 | $5.40 | $5.18 | $5.39 | $5.38 | 24,001,180 |
| 2019-08-16 | $5.14 | $5.29 | $5.13 | $5.18 | $5.17 | 19,093,100 |
| 2019-08-15 | $4.96 | $5.17 | $4.85 | $5.16 | $5.15 | 19,428,390 |
| 2019-08-14 | $5.22 | $5.26 | $5.07 | $5.10 | $5.09 | 16,047,600 |
| 2019-08-13 | $5.20 | $5.27 | $5.11 | $5.14 | $5.13 | 15,821,380 |
| 2019-08-12 | $5.08 | $5.20 | $5.06 | $5.20 | $5.19 | 14,091,490 |
| 2019-08-09 | $5.25 | $5.27 | $4.97 | $5.07 | $5.06 | 18,104,360 |
| 2019-08-08 | $5.14 | $5.29 | $5.14 | $5.20 | $5.19 | 13,589,850 |
| 2019-08-07 | $5.24 | $5.33 | $5.10 | $5.12 | $5.11 | 19,252,230 |
| 2019-08-06 | $5.23 | $5.23 | $4.88 | $5.14 | $5.13 | 26,096,880 |
| 2019-08-05 | $5.40 | $5.54 | $5.35 | $5.37 | $5.36 | 16,435,160 |
| 2019-08-02 | $5.46 | $5.55 | $5.24 | $5.39 | $5.38 | 24,425,820 |
| 2019-08-01 | $5.66 | $5.72 | $5.55 | $5.61 | $5.60 | 18,330,430 |
| 2019-07-31 | $5.80 | $5.92 | $5.71 | $5.72 | $5.71 | 17,958,810 |
| 2019-07-30 | $5.68 | $5.95 | $5.68 | $5.81 | $5.80 | 18,167,060 |
| 2019-07-29 | $5.79 | $5.84 | $5.67 | $5.74 | $5.73 | 10,716,300 |
| 2019-07-26 | $5.75 | $5.80 | $5.68 | $5.77 | $5.76 | 10,768,820 |
| 2019-07-25 | $5.76 | $5.91 | $5.71 | $5.79 | $5.78 | 16,239,910 |
| 2019-07-24 | $5.69 | $5.88 | $5.66 | $5.75 | $5.74 | 19,391,470 |
| 2019-07-23 | $5.55 | $5.66 | $5.51 | $5.66 | $5.65 | 13,841,000 |
| 2019-07-22 | $5.81 | $5.83 | $5.40 | $5.50 | $5.49 | 21,004,310 |
| 2019-07-19 | $5.86 | $5.95 | $5.77 | $5.78 | $5.77 | 17,098,720 |
| 2019-07-18 | $6.03 | $6.03 | $5.86 | $5.86 | $5.85 | 18,640,350 |
| 2019-07-17 | $6.10 | $6.22 | $6.05 | $6.07 | $6.06 | 17,334,160 |
| 2019-07-16 | $6.05 | $6.28 | $5.99 | $6.13 | $6.12 | 26,512,320 |
| 2019-07-15 | $5.94 | $6.08 | $5.80 | $6.03 | $6.02 | 26,028,920 |
| 2019-07-12 | $6.01 | $6.02 | $5.76 | $5.86 | $5.85 | 23,656,290 |
| 2019-07-11 | $6.15 | $6.28 | $5.92 | $6.03 | $6.02 | 24,640,910 |
| 2019-07-10 | $6.40 | $6.47 | $6.05 | $6.13 | $6.12 | 23,814,700 |
| 2019-07-09 | $6.45 | $6.55 | $6.33 | $6.42 | $6.41 | 16,039,600 |
| 2019-07-08 | $6.68 | $6.68 | $6.20 | $6.44 | $6.43 | 30,181,330 |
| 2019-07-05 | $6.52 | $6.72 | $6.51 | $6.71 | $6.70 | 20,164,740 |
| 2019-07-04 | $6.65 | $6.69 | $6.51 | $6.53 | $6.52 | 19,976,130 |
| 2019-07-03 | $6.85 | $6.86 | $6.61 | $6.63 | $6.62 | 29,262,610 |
| 2019-07-02 | $6.99 | $6.99 | $6.81 | $6.88 | $6.87 | 30,200,760 |
| 2019-07-01 | $6.98 | $7.08 | $6.89 | $6.99 | $6.98 | 51,218,090 |
| 2019-06-28 | $6.97 | $6.97 | $6.67 | $6.78 | $6.77 | 38,807,780 |
| 2019-06-27 | $6.69 | $6.97 | $6.69 | $6.95 | $6.94 | 61,177,940 |
| 2019-06-26 | $6.50 | $6.73 | $6.42 | $6.66 | $6.65 | 32,907,320 |
| 2019-06-25 | $6.77 | $6.80 | $6.52 | $6.61 | $6.60 | 34,476,340 |
| 2019-06-24 | $6.78 | $6.94 | $6.72 | $6.77 | $6.76 | 47,632,050 |
| 2019-06-21 | $6.63 | $6.87 | $6.60 | $6.72 | $6.71 | 73,938,560 |
| 2019-06-20 | $6.82 | $6.83 | $6.51 | $6.63 | $6.62 | 118,651,860 |
| 2019-06-19 | $7.62 | $7.67 | $7.16 | $7.23 | $7.22 | 56,914,540 |
| 2019-06-18 | $7.29 | $7.50 | $7.22 | $7.29 | $7.28 | 39,851,530 |
| 2019-06-17 | $7.46 | $7.49 | $7.15 | $7.40 | $7.39 | 44,790,380 |
| 2019-06-14 | $7.58 | $7.84 | $7.16 | $7.34 | $7.33 | 73,312,270 |
| 2019-06-13 | $7.60 | $8.04 | $7.49 | $7.61 | $7.60 | 93,035,520 |
| 2019-06-12 | $8.20 | $8.88 | $7.70 | $7.81 | $7.79 | 171,599,710 |
| 2019-06-11 | $7.60 | $8.14 | $7.50 | $8.14 | $8.12 | 150,327,770 |
| 2019-06-10 | $6.84 | $7.40 | $6.75 | $7.40 | $7.39 | 52,806,080 |
| 2019-06-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.72 | 0 |
| 2019-06-06 | $7.34 | $7.34 | $6.73 | $6.73 | $6.72 | 82,646,840 |
| 2019-06-05 | $6.86 | $7.48 | $6.70 | $7.48 | $7.47 | 67,903,850 |
| 2019-06-04 | $6.80 | $7.15 | $6.60 | $6.80 | $6.79 | 76,443,590 |
| 2019-06-03 | $6.57 | $6.97 | $6.11 | $6.85 | $6.84 | 75,744,610 |
| 2019-05-31 | $6.63 | $6.92 | $6.56 | $6.64 | $6.63 | 60,067,040 |
| 2019-05-30 | $6.61 | $6.85 | $6.38 | $6.72 | $6.71 | 77,058,650 |
| 2019-05-29 | $6.57 | $6.68 | $6.42 | $6.48 | $6.47 | 42,517,820 |
| 2019-05-28 | $6.52 | $6.62 | $6.30 | $6.37 | $6.36 | 48,681,790 |
| 2019-05-27 | $5.95 | $6.42 | $5.88 | $6.37 | $6.36 | 48,444,560 |
| 2019-05-24 | $5.94 | $6.19 | $5.83 | $5.89 | $5.88 | 43,852,280 |
| 2019-05-23 | $6.75 | $6.88 | $6.22 | $6.22 | $6.21 | 62,376,620 |
| 2019-05-22 | $6.61 | $7.25 | $6.55 | $6.91 | $6.90 | 83,336,760 |
| 2019-05-21 | $6.77 | $7.39 | $6.55 | $6.92 | $6.91 | 82,805,860 |
| 2019-05-20 | $7.50 | $7.50 | $6.71 | $6.94 | $6.93 | 100,859,050 |
| 2019-05-17 | $6.78 | $7.46 | $6.76 | $7.46 | $7.45 | 59,497,920 |
| 2019-05-16 | $7.00 | $7.06 | $6.71 | $6.78 | $6.77 | 54,534,750 |
| 2019-05-15 | $7.00 | $7.20 | $6.85 | $7.06 | $7.05 | 71,408,010 |
| 2019-05-14 | $6.49 | $7.20 | $6.41 | $6.86 | $6.85 | 76,030,160 |
| 2019-05-13 | $6.21 | $6.87 | $6.10 | $6.70 | $6.69 | 65,952,870 |
| 2019-05-10 | $6.08 | $6.46 | $5.91 | $6.36 | $6.35 | 60,712,460 |
| 2019-05-09 | $5.75 | $6.14 | $5.71 | $5.93 | $5.92 | 39,432,330 |
| 2019-05-08 | $5.68 | $6.14 | $5.55 | $5.91 | $5.90 | 42,257,170 |
| 2019-05-07 | $5.72 | $6.03 | $5.68 | $5.87 | $5.86 | 39,203,470 |
| 2019-05-06 | $6.13 | $6.26 | $5.79 | $5.79 | $5.78 | 39,401,150 |
| 2019-05-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.42 | 0 |
| 2019-05-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.42 | 0 |
| 2019-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.42 | 0 |
| 2019-04-30 | $6.11 | $6.54 | $6.08 | $6.43 | $6.42 | 36,803,650 |
| 2019-04-29 | $7.00 | $7.18 | $6.30 | $6.32 | $6.31 | 65,001,360 |
| 2019-04-26 | $6.63 | $7.29 | $6.46 | $7.00 | $6.99 | 83,032,410 |
| 2019-04-25 | $7.00 | $7.26 | $6.55 | $6.64 | $6.63 | 60,787,660 |
| 2019-04-24 | $7.05 | $7.25 | $6.94 | $7.12 | $7.11 | 61,182,830 |
| 2019-04-23 | $7.40 | $7.45 | $6.83 | $7.04 | $7.03 | 88,473,110 |
| 2019-04-22 | $7.27 | $7.90 | $7.27 | $7.59 | $7.58 | 108,585,580 |
| 2019-04-19 | $7.50 | $8.32 | $7.03 | $7.55 | $7.54 | 152,639,110 |
| 2019-04-18 | $7.40 | $7.70 | $7.00 | $7.70 | $7.68 | 103,782,590 |
| 2019-04-17 | $6.80 | $7.00 | $6.37 | $7.00 | $6.99 | 103,418,040 |
| 2019-04-16 | $5.67 | $6.36 | $5.63 | $6.36 | $6.35 | 43,322,190 |
| 2019-04-15 | $5.87 | $6.03 | $5.78 | $5.78 | $5.77 | 19,054,670 |
| 2019-04-12 | $5.76 | $5.85 | $5.71 | $5.79 | $5.78 | 11,568,400 |
| 2019-04-11 | $6.00 | $6.05 | $5.80 | $5.80 | $5.79 | 20,972,860 |
| 2019-04-10 | $5.93 | $6.12 | $5.78 | $6.08 | $6.07 | 26,477,900 |
| 2019-04-09 | $5.85 | $5.97 | $5.80 | $5.96 | $5.95 | 16,107,030 |
| 2019-04-08 | $6.00 | $6.06 | $5.76 | $5.86 | $5.85 | 22,746,930 |
| 2019-04-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.01 | 0 |
| 2019-04-04 | $6.19 | $6.19 | $5.98 | $6.02 | $6.01 | 27,953,670 |
| 2019-04-03 | $6.09 | $6.18 | $6.06 | $6.15 | $6.14 | 21,592,460 |
| 2019-04-02 | $6.21 | $6.38 | $6.11 | $6.13 | $6.12 | 38,912,590 |
| 2019-04-01 | $5.93 | $6.20 | $5.88 | $6.20 | $6.19 | 41,907,350 |
| 2019-03-29 | $5.80 | $5.87 | $5.51 | $5.87 | $5.86 | 30,968,220 |
| 2019-03-28 | $5.77 | $6.05 | $5.68 | $5.84 | $5.83 | 34,466,560 |
| 2019-03-27 | $5.75 | $5.82 | $5.64 | $5.74 | $5.73 | 17,881,080 |
| 2019-03-26 | $5.79 | $5.93 | $5.70 | $5.74 | $5.73 | 25,650,450 |
| 2019-03-25 | $5.70 | $6.02 | $5.68 | $5.80 | $5.79 | 27,322,090 |
| 2019-03-22 | $5.81 | $5.86 | $5.63 | $5.82 | $5.81 | 24,791,870 |
| 2019-03-21 | $5.73 | $5.89 | $5.68 | $5.86 | $5.85 | 33,301,630 |
| 2019-03-20 | $5.80 | $5.82 | $5.57 | $5.73 | $5.72 | 40,241,430 |
| 2019-03-19 | $5.91 | $6.02 | $5.85 | $5.89 | $5.88 | 22,936,080 |
| 2019-03-18 | $5.81 | $5.93 | $5.76 | $5.93 | $5.92 | 25,605,600 |
| 2019-03-15 | $5.87 | $5.95 | $5.72 | $5.83 | $5.82 | 21,692,400 |
| 2019-03-14 | $6.18 | $6.24 | $5.71 | $5.84 | $5.83 | 34,777,790 |
| 2019-03-13 | $6.64 | $6.64 | $6.13 | $6.20 | $6.19 | 44,847,030 |
| 2019-03-12 | $6.30 | $6.64 | $6.25 | $6.59 | $6.58 | 64,753,940 |
| 2019-03-11 | $5.90 | $6.20 | $5.90 | $6.20 | $6.19 | 34,254,910 |
| 2019-03-08 | $6.21 | $6.36 | $5.90 | $5.90 | $5.89 | 50,627,300 |
| 2019-03-07 | $6.43 | $6.68 | $6.26 | $6.45 | $6.44 | 58,743,740 |
| 2019-03-06 | $6.28 | $6.40 | $6.12 | $6.35 | $6.34 | 58,861,660 |
| 2019-03-05 | $6.03 | $6.35 | $5.98 | $6.30 | $6.29 | 57,400,800 |
| 2019-03-04 | $6.05 | $6.19 | $5.97 | $6.02 | $6.01 | 42,600,130 |
| 2019-03-01 | $6.00 | $6.03 | $5.83 | $5.94 | $5.93 | 23,990,090 |
| 2019-02-28 | $6.00 | $6.13 | $5.89 | $6.00 | $5.99 | 32,664,820 |
| 2019-02-27 | $5.90 | $6.22 | $5.82 | $6.08 | $6.07 | 58,245,080 |
| 2019-02-26 | $6.12 | $6.26 | $5.92 | $5.96 | $5.95 | 54,357,500 |
| 2019-02-25 | $6.03 | $6.33 | $5.90 | $6.20 | $6.19 | 65,437,050 |
| 2019-02-22 | $5.70 | $6.02 | $5.62 | $5.94 | $5.93 | 44,626,530 |
| 2019-02-21 | $5.66 | $6.24 | $5.63 | $5.77 | $5.76 | 60,946,080 |
| 2019-02-20 | $5.62 | $5.86 | $5.50 | $5.78 | $5.77 | 37,300,120 |
| 2019-02-19 | $5.78 | $5.78 | $5.49 | $5.61 | $5.60 | 31,811,820 |
| 2019-02-18 | $5.50 | $5.83 | $5.50 | $5.74 | $5.73 | 34,019,960 |
| 2019-02-15 | $5.49 | $5.68 | $5.42 | $5.50 | $5.49 | 28,420,210 |
| 2019-02-14 | $5.47 | $5.64 | $5.41 | $5.49 | $5.48 | 27,867,980 |
| 2019-02-13 | $5.29 | $5.60 | $5.20 | $5.55 | $5.54 | 42,049,430 |
| 2019-02-12 | $5.31 | $5.55 | $5.26 | $5.32 | $5.31 | 32,770,780 |
| 2019-02-11 | $5.05 | $5.47 | $4.98 | $5.31 | $5.30 | 34,607,020 |
| 2019-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2019-02-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2019-02-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2019-02-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2019-02-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.04 | 0 |
| 2019-02-01 | $4.91 | $5.25 | $4.91 | $5.05 | $5.04 | 36,441,920 |
| 2019-01-31 | $4.52 | $4.94 | $4.52 | $4.94 | $4.93 | 23,142,100 |
| 2019-01-30 | $4.82 | $4.84 | $4.45 | $4.49 | $4.48 | 20,127,140 |
| 2019-01-29 | $5.00 | $5.07 | $4.69 | $4.81 | $4.80 | 19,520,990 |
| 2019-01-28 | $5.18 | $5.19 | $4.96 | $5.03 | $5.02 | 15,556,460 |
| 2019-01-25 | $5.33 | $5.38 | $5.07 | $5.11 | $5.10 | 23,052,430 |
| 2019-01-24 | $5.38 | $5.42 | $5.27 | $5.35 | $5.34 | 17,928,110 |
| 2019-01-23 | $5.41 | $5.50 | $5.26 | $5.30 | $5.29 | 18,990,750 |
| 2019-01-22 | $5.58 | $5.68 | $5.38 | $5.42 | $5.41 | 25,243,740 |
| 2019-01-21 | $5.30 | $5.65 | $5.21 | $5.52 | $5.51 | 34,186,250 |
| 2019-01-18 | $5.70 | $5.82 | $5.46 | $5.65 | $5.64 | 25,084,100 |
| 2019-01-17 | $5.72 | $5.92 | $5.64 | $5.70 | $5.69 | 23,447,380 |
| 2019-01-16 | $5.88 | $5.99 | $5.79 | $5.84 | $5.83 | 22,022,840 |
| 2019-01-15 | $6.05 | $6.09 | $5.86 | $5.88 | $5.87 | 36,271,240 |
| 2019-01-14 | $5.99 | $6.18 | $5.81 | $6.16 | $6.15 | 45,856,120 |
| 2019-01-11 | $6.10 | $6.71 | $6.00 | $6.18 | $6.17 | 77,045,800 |
| 2019-01-10 | $5.68 | $6.30 | $5.67 | $6.11 | $6.10 | 74,568,240 |
| 2019-01-09 | $5.61 | $6.16 | $5.53 | $5.77 | $5.76 | 79,658,130 |
| 2019-01-08 | $6.23 | $6.42 | $5.81 | $5.86 | $5.85 | 109,894,010 |
| 2019-01-07 | $5.84 | $5.84 | $5.52 | $5.84 | $5.83 | 40,952,200 |
| 2019-01-04 | $4.91 | $5.31 | $4.91 | $5.31 | $5.30 | 24,961,430 |
| 2019-01-03 | $4.91 | $5.03 | $4.62 | $4.83 | $4.82 | 25,614,870 |
| 2019-01-02 | $4.85 | $4.99 | $4.82 | $4.94 | $4.93 | 17,343,060 |
| 2019-01-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.82 | 0 |
| 2018-12-31 | $4.83 | $4.83 | $4.83 | $4.83 | $4.82 | 0 |
| 2018-12-28 | $4.98 | $5.02 | $4.80 | $4.83 | $4.82 | 21,165,860 |
| 2018-12-27 | $5.11 | $5.19 | $4.96 | $4.97 | $4.96 | 25,746,450 |
| 2018-12-26 | $5.07 | $5.07 | $5.07 | $5.07 | $5.06 | 0 |
| 2018-12-25 | $5.07 | $5.07 | $5.07 | $5.07 | $5.06 | 0 |
| 2018-12-24 | $4.94 | $5.14 | $4.88 | $5.07 | $5.06 | 44,983,160 |
| 2018-12-21 | $4.70 | $4.98 | $4.63 | $4.96 | $4.95 | 44,183,770 |
| 2018-12-20 | $4.63 | $4.72 | $4.55 | $4.71 | $4.70 | 18,224,400 |
| 2018-12-19 | $4.65 | $4.85 | $4.65 | $4.67 | $4.66 | 16,987,680 |
| 2018-12-18 | $4.85 | $4.88 | $4.59 | $4.70 | $4.69 | 23,232,510 |
| 2018-12-17 | $4.76 | $4.98 | $4.71 | $4.90 | $4.89 | 24,966,670 |
| 2018-12-14 | $4.87 | $4.93 | $4.69 | $4.75 | $4.74 | 20,225,170 |
| 2018-12-13 | $4.76 | $4.97 | $4.72 | $4.91 | $4.90 | 26,883,310 |
| 2018-12-12 | $5.04 | $5.04 | $4.71 | $4.72 | $4.71 | 32,203,760 |
| 2018-12-11 | $5.08 | $5.22 | $4.93 | $5.06 | $5.05 | 37,165,100 |
| 2018-12-10 | $4.92 | $5.32 | $4.90 | $5.06 | $5.05 | 38,677,280 |
| 2018-12-07 | $4.97 | $5.33 | $4.97 | $5.08 | $5.07 | 41,888,910 |
| 2018-12-06 | $5.05 | $5.12 | $4.83 | $4.95 | $4.94 | 30,400,100 |
| 2018-12-05 | $4.83 | $5.17 | $4.78 | $5.17 | $5.16 | 41,008,450 |
| 2018-12-04 | $4.83 | $5.08 | $4.75 | $5.01 | $5.00 | 43,803,310 |
| 2018-12-03 | $4.72 | $5.00 | $4.72 | $4.84 | $4.83 | 43,337,960 |
| 2018-11-30 | $4.63 | $4.75 | $4.37 | $4.66 | $4.65 | 41,629,760 |
| 2018-11-29 | $5.02 | $5.18 | $4.78 | $4.81 | $4.80 | 66,286,430 |
| 2018-11-28 | $4.91 | $5.31 | $4.75 | $5.31 | $5.30 | 62,078,110 |
| 2018-11-27 | $4.44 | $4.83 | $4.39 | $4.83 | $4.82 | 34,949,760 |
| 2018-11-26 | $4.30 | $4.45 | $4.28 | $4.39 | $4.38 | 12,903,940 |
| 2018-11-23 | $4.65 | $4.66 | $4.30 | $4.30 | $4.29 | 17,982,130 |
| 2018-11-22 | $4.68 | $4.75 | $4.57 | $4.64 | $4.63 | 11,139,560 |
| 2018-11-21 | $4.50 | $4.69 | $4.50 | $4.68 | $4.67 | 15,680,880 |
| 2018-11-20 | $4.70 | $4.83 | $4.62 | $4.62 | $4.61 | 20,329,740 |
| 2018-11-19 | $4.84 | $4.84 | $4.58 | $4.77 | $4.76 | 32,399,980 |
| 2018-11-16 | $4.77 | $5.01 | $4.70 | $4.96 | $4.95 | 43,073,560 |
| 2018-11-15 | $4.71 | $4.89 | $4.63 | $4.82 | $4.81 | 36,887,550 |
| 2018-11-14 | $5.60 | $5.60 | $4.76 | $4.82 | $4.81 | 72,354,900 |
| 2018-11-13 | $5.15 | $5.16 | $5.03 | $5.16 | $5.15 | 19,205,100 |
| 2018-11-12 | $4.51 | $4.69 | $4.43 | $4.69 | $4.68 | 19,088,570 |
| 2018-11-09 | $3.82 | $4.26 | $3.78 | $4.26 | $4.25 | 12,857,100 |
| 2018-11-08 | $3.90 | $3.98 | $3.84 | $3.87 | $3.86 | 12,286,960 |
| 2018-11-07 | $3.80 | $4.08 | $3.78 | $3.87 | $3.86 | 17,178,400 |
| 2018-11-06 | $3.82 | $3.84 | $3.70 | $3.80 | $3.79 | 8,120,780 |
| 2018-11-05 | $3.81 | $3.91 | $3.72 | $3.83 | $3.82 | 13,204,800 |
| 2018-11-02 | $3.74 | $3.83 | $3.71 | $3.81 | $3.80 | 12,067,320 |
| 2018-11-01 | $3.70 | $3.83 | $3.68 | $3.70 | $3.69 | 12,982,870 |
| 2018-10-31 | $3.58 | $3.81 | $3.57 | $3.74 | $3.73 | 9,821,530 |
| 2018-10-30 | $3.48 | $3.63 | $3.46 | $3.58 | $3.57 | 6,534,530 |
| 2018-10-29 | $3.52 | $3.62 | $3.46 | $3.48 | $3.47 | 4,990,620 |
| 2018-10-26 | $3.53 | $3.61 | $3.51 | $3.56 | $3.55 | 5,613,600 |
| 2018-10-25 | $3.48 | $3.56 | $3.40 | $3.53 | $3.52 | 5,729,650 |
| 2018-10-24 | $3.55 | $3.66 | $3.53 | $3.60 | $3.59 | 4,531,110 |
| 2018-10-23 | $3.72 | $3.72 | $3.56 | $3.59 | $3.58 | 4,994,930 |
| 2018-10-22 | $3.51 | $3.74 | $3.51 | $3.67 | $3.66 | 7,780,040 |
| 2018-10-19 | $3.35 | $3.56 | $3.33 | $3.51 | $3.50 | 5,983,950 |
| 2018-10-18 | $3.54 | $3.56 | $3.42 | $3.43 | $3.42 | 4,040,320 |
| 2018-10-17 | $3.53 | $3.60 | $3.48 | $3.54 | $3.53 | 4,670,680 |
| 2018-10-16 | $3.60 | $3.70 | $3.46 | $3.48 | $3.47 | 4,685,990 |
| 2018-10-15 | $3.61 | $3.78 | $3.61 | $3.63 | $3.62 | 3,742,350 |
| 2018-10-12 | $3.72 | $3.83 | $3.49 | $3.67 | $3.66 | 7,696,030 |
| 2018-10-11 | $4.12 | $4.12 | $3.83 | $3.83 | $3.82 | 8,084,740 |
| 2018-10-10 | $4.27 | $4.30 | $4.22 | $4.26 | $4.25 | 4,265,630 |
| 2018-10-09 | $4.34 | $4.37 | $4.25 | $4.26 | $4.25 | 3,499,770 |
| 2018-10-08 | $4.51 | $4.51 | $4.30 | $4.30 | $4.29 | 5,592,660 |
| 2018-10-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.54 | 0 |
| 2018-10-04 | $4.55 | $4.55 | $4.55 | $4.55 | $4.54 | 0 |
| 2018-10-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.54 | 0 |
| 2018-10-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.54 | 0 |
| 2018-10-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.54 | 0 |
| 2018-09-28 | $4.55 | $4.57 | $4.51 | $4.55 | $4.54 | 3,051,590 |
| 2018-09-27 | $4.73 | $4.74 | $4.51 | $4.51 | $4.50 | 7,276,420 |
| 2018-09-26 | $4.69 | $4.76 | $4.67 | $4.71 | $4.70 | 5,148,760 |
| 2018-09-25 | $4.72 | $4.73 | $4.67 | $4.67 | $4.66 | 3,353,880 |
| 2018-09-24 | $4.73 | $4.73 | $4.73 | $4.73 | $4.72 | 0 |
| 2018-09-21 | $4.71 | $4.75 | $4.59 | $4.73 | $4.72 | 6,858,140 |
| 2018-09-20 | $4.73 | $4.79 | $4.66 | $4.67 | $4.66 | 6,257,370 |
| 2018-09-19 | $4.70 | $4.83 | $4.66 | $4.74 | $4.73 | 9,655,820 |
| 2018-09-18 | $4.68 | $4.73 | $4.56 | $4.73 | $4.72 | 9,285,390 |
| 2018-09-17 | $4.62 | $4.71 | $4.57 | $4.70 | $4.69 | 5,307,160 |
| 2018-09-14 | $4.75 | $4.81 | $4.62 | $4.64 | $4.63 | 7,936,530 |
| 2018-09-13 | $4.68 | $4.83 | $4.68 | $4.78 | $4.77 | 8,747,280 |
| 2018-09-12 | $4.65 | $4.75 | $4.63 | $4.65 | $4.64 | 5,880,820 |
| 2018-09-11 | $4.60 | $4.75 | $4.57 | $4.67 | $4.66 | 7,278,860 |
| 2018-09-10 | $4.65 | $4.72 | $4.56 | $4.58 | $4.57 | 6,020,990 |
| 2018-09-07 | $4.80 | $4.89 | $4.64 | $4.74 | $4.73 | 9,949,690 |
| 2018-09-06 | $4.66 | $4.97 | $4.61 | $4.84 | $4.83 | 12,861,320 |
| 2018-09-05 | $4.73 | $4.92 | $4.73 | $4.77 | $4.76 | 12,230,480 |
| 2018-09-04 | $4.69 | $4.77 | $4.66 | $4.75 | $4.74 | 6,385,360 |
| 2018-09-03 | $4.69 | $4.73 | $4.52 | $4.68 | $4.67 | 6,779,460 |
| 2018-08-31 | $4.81 | $4.90 | $4.66 | $4.66 | $4.65 | 8,003,780 |
| 2018-08-30 | $5.00 | $5.00 | $4.81 | $4.81 | $4.80 | 9,429,610 |
| 2018-08-29 | $5.11 | $5.15 | $4.98 | $5.00 | $4.99 | 12,080,080 |
| 2018-08-28 | $5.14 | $5.34 | $5.09 | $5.13 | $5.12 | 19,628,500 |
| 2018-08-27 | $4.96 | $5.15 | $4.96 | $5.10 | $5.09 | 13,635,970 |
| 2018-08-24 | $5.11 | $5.13 | $4.92 | $4.97 | $4.96 | 16,031,890 |
| 2018-08-23 | $5.11 | $5.26 | $5.01 | $5.17 | $5.16 | 21,882,080 |
| 2018-08-22 | $5.05 | $5.15 | $4.96 | $5.13 | $5.12 | 14,799,230 |
| 2018-08-21 | $5.03 | $5.20 | $4.91 | $5.08 | $5.07 | 19,109,040 |
| 2018-08-20 | $4.83 | $5.09 | $4.82 | $5.09 | $5.08 | 17,319,370 |
| 2018-08-17 | $5.06 | $5.19 | $4.85 | $4.86 | $4.85 | 19,206,020 |
| 2018-08-16 | $4.89 | $5.30 | $4.83 | $5.12 | $5.11 | 28,293,880 |
| 2018-08-15 | $5.03 | $5.33 | $5.02 | $5.05 | $5.04 | 28,019,620 |
| 2018-08-14 | $5.15 | $5.52 | $5.07 | $5.16 | $5.15 | 49,987,030 |
| 2018-08-13 | $4.50 | $5.02 | $4.45 | $5.02 | $5.01 | 11,111,620 |
| 2018-08-10 | $4.55 | $4.58 | $4.46 | $4.56 | $4.55 | 5,178,060 |
| 2018-08-09 | $4.44 | $4.57 | $4.32 | $4.52 | $4.51 | 7,673,460 |
| 2018-08-08 | $4.57 | $4.57 | $4.42 | $4.45 | $4.44 | 5,178,210 |
| 2018-08-07 | $4.47 | $4.58 | $4.41 | $4.58 | $4.57 | 5,148,150 |
| 2018-08-06 | $4.49 | $4.56 | $4.40 | $4.47 | $4.46 | 5,115,300 |
| 2018-08-03 | $4.58 | $4.66 | $4.45 | $4.46 | $4.45 | 5,176,410 |
| 2018-08-02 | $4.76 | $4.76 | $4.40 | $4.59 | $4.58 | 8,460,660 |
| 2018-08-01 | $4.84 | $4.95 | $4.71 | $4.71 | $4.70 | 7,120,590 |
| 2018-07-31 | $4.81 | $5.03 | $4.78 | $4.90 | $4.89 | 8,992,790 |
| 2018-07-30 | $4.98 | $4.98 | $4.72 | $4.80 | $4.79 | 8,791,150 |
| 2018-07-27 | $5.14 | $5.19 | $4.98 | $4.98 | $4.97 | 10,692,610 |
| 2018-07-26 | $5.15 | $5.23 | $5.06 | $5.18 | $5.17 | 13,619,540 |
| 2018-07-25 | $5.20 | $5.30 | $5.15 | $5.16 | $5.15 | 15,166,530 |
| 2018-07-24 | $5.24 | $5.44 | $5.10 | $5.24 | $5.23 | 24,456,930 |
| 2018-07-23 | $5.18 | $5.53 | $5.11 | $5.28 | $5.27 | 39,010,550 |
| 2018-07-20 | $4.55 | $5.15 | $4.53 | $5.15 | $5.14 | 14,153,090 |
| 2018-07-19 | $4.85 | $4.99 | $4.68 | $4.68 | $4.67 | 27,072,590 |
| 2018-07-18 | $5.65 | $5.65 | $5.20 | $5.20 | $5.19 | 39,887,840 |
| 2018-07-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.13 | 3,476,360 |
| 2018-07-16 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-13 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-12 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-11 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-10 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-09 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-05 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-07-02 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-29 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-27 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-26 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-25 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-20 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-19 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-18 | $4.67 | $4.67 | $4.67 | $4.67 | $4.66 | 0 |
| 2018-06-15 | $4.69 | $4.70 | $4.30 | $4.67 | $4.66 | 9,111,090 |
| 2018-06-14 | $4.88 | $4.95 | $4.69 | $4.69 | $4.68 | 5,472,610 |
| 2018-06-13 | $5.01 | $5.07 | $4.90 | $4.90 | $4.89 | 3,959,810 |
| 2018-06-12 | $4.98 | $5.08 | $4.91 | $5.07 | $5.06 | 5,273,720 |
| 2018-06-11 | $5.09 | $5.12 | $4.89 | $5.06 | $5.05 | 5,876,780 |
| 2018-06-08 | $5.10 | $5.12 | $4.89 | $5.09 | $5.08 | 6,229,680 |
| 2018-06-07 | $5.17 | $5.19 | $5.07 | $5.10 | $5.09 | 4,380,220 |
| 2018-06-06 | $5.17 | $5.22 | $5.12 | $5.14 | $5.13 | 5,919,380 |
| 2018-06-05 | $5.14 | $5.25 | $5.08 | $5.25 | $5.24 | 8,580,600 |
| 2018-06-04 | $5.24 | $5.24 | $5.06 | $5.19 | $5.18 | 7,423,660 |
| 2018-06-01 | $5.20 | $5.25 | $5.06 | $5.25 | $5.24 | 7,079,790 |
| 2018-05-31 | $5.05 | $5.27 | $5.01 | $5.27 | $5.26 | 8,144,440 |
| 2018-05-30 | $6.75 | $6.80 | $6.31 | $6.50 | $4.99 | 7,416,410 |
| 2018-05-29 | $7.39 | $7.40 | $6.74 | $6.94 | $5.33 | 10,504,610 |
| 2018-05-28 | $7.46 | $7.51 | $7.32 | $7.33 | $5.63 | 3,624,030 |
| 2018-05-25 | $7.36 | $7.57 | $7.35 | $7.43 | $5.71 | 4,407,450 |
| 2018-05-24 | $7.43 | $7.48 | $7.35 | $7.36 | $5.65 | 3,892,640 |
| 2018-05-23 | $7.55 | $7.59 | $7.40 | $7.40 | $5.68 | 5,213,950 |
| 2018-05-22 | $7.51 | $7.64 | $7.46 | $7.60 | $5.84 | 6,098,350 |
| 2018-05-21 | $7.39 | $7.50 | $7.36 | $7.47 | $5.74 | 4,250,750 |
| 2018-05-18 | $7.26 | $7.33 | $7.21 | $7.31 | $5.61 | 3,351,530 |
| 2018-05-17 | $7.40 | $7.43 | $7.21 | $7.22 | $5.54 | 4,564,450 |
| 2018-05-16 | $7.45 | $7.45 | $7.31 | $7.37 | $5.66 | 4,308,550 |
| 2018-05-15 | $7.41 | $7.49 | $7.26 | $7.49 | $5.75 | 6,037,530 |
| 2018-05-14 | $7.51 | $7.65 | $7.41 | $7.41 | $5.69 | 4,943,600 |
| 2018-05-11 | $7.79 | $7.79 | $7.50 | $7.50 | $5.76 | 6,049,720 |
| 2018-05-10 | $7.72 | $7.83 | $7.70 | $7.78 | $5.97 | 5,611,730 |
| 2018-05-09 | $7.68 | $7.85 | $7.64 | $7.76 | $5.96 | 6,826,350 |
| 2018-05-08 | $7.63 | $7.66 | $7.52 | $7.66 | $5.88 | 5,958,050 |
| 2018-05-07 | $7.49 | $7.67 | $7.35 | $7.59 | $5.83 | 5,314,040 |
| 2018-05-04 | $7.74 | $7.74 | $7.43 | $7.46 | $5.73 | 5,598,470 |
| 2018-05-03 | $7.36 | $7.71 | $7.21 | $7.64 | $5.87 | 9,793,990 |
| 2018-05-02 | $8.35 | $8.41 | $7.50 | $7.50 | $5.76 | 18,682,220 |
| 2018-05-01 | $8.33 | $8.33 | $8.33 | $8.33 | $6.40 | 0 |
| 2018-04-30 | $8.33 | $8.33 | $8.33 | $8.33 | $6.40 | 0 |
| 2018-04-27 | $8.26 | $8.47 | $8.25 | $8.33 | $6.40 | 8,633,200 |
| 2018-04-26 | $8.58 | $8.62 | $8.23 | $8.24 | $6.33 | 12,448,980 |
| 2018-04-25 | $8.45 | $8.65 | $8.43 | $8.64 | $6.63 | 16,179,920 |
| 2018-04-24 | $8.30 | $8.55 | $8.17 | $8.51 | $6.53 | 13,890,090 |
| 2018-04-23 | $8.09 | $8.46 | $8.00 | $8.29 | $6.37 | 10,700,040 |
| 2018-04-20 | $8.50 | $8.58 | $8.10 | $8.14 | $6.25 | 13,435,600 |
| 2018-04-19 | $8.61 | $8.78 | $8.45 | $8.45 | $6.49 | 17,619,950 |
| 2018-04-18 | $8.31 | $8.71 | $7.95 | $8.71 | $6.69 | 20,440,760 |
| 2018-04-17 | $8.48 | $8.58 | $8.22 | $8.30 | $6.37 | 13,535,310 |
| 2018-04-16 | $8.35 | $8.59 | $8.08 | $8.48 | $6.51 | 19,384,290 |
| 2018-04-13 | $7.98 | $8.58 | $7.92 | $8.41 | $6.46 | 22,367,760 |
| 2018-04-12 | $7.73 | $8.48 | $7.69 | $8.00 | $6.14 | 17,646,110 |
| 2018-04-11 | $7.76 | $7.86 | $7.65 | $7.80 | $5.99 | 7,324,100 |
| 2018-04-10 | $7.66 | $7.80 | $7.53 | $7.72 | $5.93 | 6,179,900 |
| 2018-04-09 | $7.61 | $7.82 | $7.44 | $7.66 | $5.88 | 7,266,390 |
| 2018-04-06 | $7.65 | $7.65 | $7.65 | $7.65 | $5.87 | 0 |
| 2018-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $5.87 | 0 |
| 2018-04-04 | $8.00 | $8.05 | $7.60 | $7.65 | $5.87 | 7,948,890 |
| 2018-04-03 | $8.03 | $8.13 | $7.83 | $7.89 | $6.06 | 9,469,490 |
| 2018-04-02 | $8.22 | $8.44 | $8.15 | $8.24 | $6.33 | 13,016,560 |
| 2018-03-30 | $8.01 | $8.32 | $7.93 | $8.25 | $6.33 | 15,894,110 |
| 2018-03-29 | $7.95 | $8.14 | $7.90 | $8.03 | $6.17 | 7,723,930 |
| 2018-03-28 | $7.77 | $8.23 | $7.72 | $7.88 | $6.05 | 10,756,380 |
| 2018-03-27 | $7.75 | $8.00 | $7.72 | $7.94 | $6.10 | 10,231,710 |
| 2018-03-26 | $7.38 | $7.72 | $7.10 | $7.69 | $5.90 | 9,650,310 |
| 2018-03-23 | $8.10 | $8.19 | $7.61 | $7.61 | $5.84 | 14,313,300 |
| 2018-03-22 | $8.30 | $8.55 | $8.24 | $8.45 | $6.49 | 8,796,340 |
| 2018-03-21 | $8.56 | $8.70 | $8.30 | $8.32 | $6.39 | 10,923,300 |
| 2018-03-20 | $8.42 | $8.53 | $8.23 | $8.50 | $6.53 | 12,400,560 |
| 2018-03-19 | $8.57 | $8.74 | $8.40 | $8.62 | $6.62 | 9,186,790 |
| 2018-03-16 | $8.57 | $8.78 | $8.50 | $8.50 | $6.53 | 11,397,400 |
| 2018-03-15 | $8.64 | $8.74 | $8.35 | $8.55 | $6.56 | 13,904,060 |
| 2018-03-14 | $8.77 | $8.82 | $8.64 | $8.66 | $6.65 | 13,768,810 |
| 2018-03-13 | $9.10 | $9.13 | $8.82 | $8.88 | $6.82 | 19,636,090 |
| 2018-03-12 | $9.10 | $9.88 | $9.07 | $9.12 | $7.00 | 29,283,920 |
| 2018-03-09 | $8.80 | $9.09 | $8.73 | $9.05 | $6.95 | 27,389,370 |
| 2018-03-08 | $8.55 | $8.90 | $8.47 | $8.90 | $6.83 | 25,128,780 |
| 2018-03-07 | $8.56 | $8.92 | $8.50 | $8.69 | $6.67 | 46,711,660 |
| 2018-03-06 | $7.77 | $8.53 | $7.71 | $8.53 | $6.55 | 31,993,360 |
| 2018-03-05 | $7.83 | $7.86 | $7.56 | $7.75 | $5.95 | 9,796,050 |
| 2018-03-02 | $7.77 | $7.96 | $7.72 | $7.80 | $5.99 | 16,312,850 |
| 2018-03-01 | $7.53 | $8.20 | $7.48 | $7.76 | $5.96 | 20,741,480 |
| 2018-02-28 | $7.36 | $7.71 | $7.31 | $7.60 | $5.84 | 18,392,870 |
| 2018-02-27 | $7.49 | $7.50 | $7.32 | $7.44 | $5.71 | 8,452,210 |
| 2018-02-26 | $7.54 | $7.71 | $7.48 | $7.59 | $5.83 | 7,589,630 |
| 2018-02-23 | $7.48 | $7.52 | $7.37 | $7.50 | $5.76 | 2,599,270 |
| 2018-02-22 | $7.41 | $7.54 | $7.38 | $7.48 | $5.74 | 2,381,420 |
| 2018-02-21 | $7.41 | $7.41 | $7.41 | $7.41 | $5.69 | 0 |
| 2018-02-20 | $7.41 | $7.41 | $7.41 | $7.41 | $5.69 | 0 |
| 2018-02-19 | $7.41 | $7.41 | $7.41 | $7.41 | $5.69 | 0 |
| 2018-02-16 | $7.41 | $7.41 | $7.41 | $7.41 | $5.69 | 0 |
| 2018-02-15 | $7.41 | $7.41 | $7.41 | $7.41 | $5.69 | 0 |
| 2018-02-14 | $7.37 | $7.45 | $7.19 | $7.41 | $5.69 | 3,773,880 |
| 2018-02-13 | $7.56 | $7.57 | $7.33 | $7.37 | $5.66 | 4,077,340 |
| 2018-02-12 | $7.55 | $7.69 | $7.47 | $7.58 | $5.82 | 4,904,240 |
| 2018-02-09 | $7.59 | $7.73 | $7.42 | $7.56 | $5.80 | 6,701,840 |
| 2018-02-08 | $7.44 | $8.17 | $7.37 | $7.79 | $5.98 | 10,324,110 |
| 2018-02-07 | $7.46 | $7.69 | $7.24 | $7.43 | $5.71 | 5,679,890 |
| 2018-02-06 | $7.37 | $7.40 | $7.23 | $7.40 | $5.68 | 6,026,110 |
| 2018-02-05 | $7.38 | $7.40 | $7.25 | $7.40 | $5.68 | 3,619,370 |
| 2018-02-02 | $7.40 | $7.41 | $7.23 | $7.41 | $5.69 | 5,633,740 |
| 2018-02-01 | $7.39 | $7.45 | $7.20 | $7.43 | $5.71 | 7,531,950 |
| 2018-01-31 | $7.40 | $7.48 | $7.07 | $7.44 | $5.71 | 24,700,040 |
| 2018-01-30 | $8.03 | $8.08 | $7.85 | $7.86 | $6.04 | 4,433,510 |
| 2018-01-29 | $8.17 | $8.21 | $7.94 | $8.00 | $6.14 | 5,019,300 |
| 2018-01-26 | $8.08 | $8.28 | $8.05 | $8.15 | $6.26 | 5,927,220 |
| 2018-01-25 | $8.18 | $8.41 | $8.10 | $8.13 | $6.24 | 8,806,380 |
| 2018-01-24 | $7.88 | $8.22 | $7.76 | $8.22 | $6.31 | 10,822,720 |
| 2018-01-23 | $7.90 | $8.10 | $7.80 | $7.89 | $6.06 | 6,573,120 |
| 2018-01-22 | $7.80 | $7.96 | $7.55 | $7.86 | $6.04 | 7,471,690 |
| 2018-01-19 | $7.68 | $7.98 | $7.65 | $7.80 | $5.99 | 4,951,240 |
| 2018-01-18 | $7.84 | $7.93 | $7.72 | $7.73 | $5.94 | 5,799,310 |
| 2018-01-17 | $8.30 | $8.30 | $7.51 | $7.90 | $6.07 | 11,786,880 |
| 2018-01-16 | $8.34 | $8.38 | $8.21 | $8.34 | $6.40 | 4,107,680 |
| 2018-01-15 | $8.65 | $8.65 | $8.26 | $8.29 | $6.37 | 5,973,390 |
| 2018-01-12 | $8.91 | $8.91 | $8.63 | $8.64 | $6.63 | 5,570,370 |
| 2018-01-11 | $8.45 | $8.87 | $8.42 | $8.80 | $6.76 | 9,036,660 |
| 2018-01-10 | $8.69 | $8.72 | $8.38 | $8.52 | $6.54 | 5,434,050 |
| 2018-01-09 | $8.67 | $8.83 | $8.56 | $8.69 | $6.67 | 4,848,590 |
| 2018-01-08 | $8.72 | $8.75 | $8.50 | $8.64 | $6.63 | 4,754,100 |
| 2018-01-05 | $8.87 | $8.99 | $8.71 | $8.77 | $6.73 | 4,439,050 |
| 2018-01-04 | $8.93 | $8.98 | $8.83 | $8.86 | $6.80 | 5,176,420 |
| 2018-01-03 | $8.66 | $9.01 | $8.59 | $8.94 | $6.86 | 9,465,730 |
| 2018-01-02 | $8.98 | $8.98 | $8.58 | $8.69 | $6.67 | 5,730,300 |
| 2018-01-01 | $8.74 | $8.74 | $8.74 | $8.74 | $6.71 | 0 |
| 2017-12-29 | $8.36 | $8.75 | $8.36 | $8.74 | $6.71 | 7,169,740 |
| 2017-12-28 | $8.59 | $8.63 | $8.38 | $8.39 | $6.44 | 5,762,960 |
| 2017-12-27 | $8.45 | $8.88 | $8.35 | $8.58 | $6.59 | 6,151,100 |
| 2017-12-26 | $8.32 | $8.45 | $8.28 | $8.40 | $6.45 | 3,462,860 |
| 2017-12-25 | $8.62 | $8.64 | $8.20 | $8.29 | $6.37 | 5,282,090 |
| 2017-12-22 | $8.78 | $8.82 | $8.54 | $8.58 | $6.59 | 3,806,460 |
| 2017-12-21 | $8.75 | $8.82 | $8.56 | $8.78 | $6.74 | 3,719,410 |
| 2017-12-20 | $9.10 | $9.11 | $8.70 | $8.74 | $6.71 | 7,007,470 |
| 2017-12-19 | $8.93 | $9.10 | $8.93 | $9.10 | $6.99 | 3,498,580 |
| 2017-12-18 | $9.15 | $9.15 | $8.90 | $8.93 | $6.86 | 3,208,070 |
| 2017-12-15 | $8.97 | $9.11 | $8.93 | $9.05 | $6.95 | 4,406,990 |
| 2017-12-14 | $9.11 | $9.11 | $8.94 | $8.97 | $6.89 | 3,557,400 |
| 2017-12-13 | $8.98 | $9.10 | $8.97 | $9.09 | $6.98 | 3,025,550 |
| 2017-12-12 | $9.20 | $9.29 | $9.04 | $9.04 | $6.94 | 3,962,400 |
| 2017-12-11 | $9.15 | $9.38 | $9.10 | $9.22 | $7.08 | 6,034,620 |
| 2017-12-08 | $8.92 | $9.19 | $8.86 | $9.09 | $6.98 | 5,877,710 |
| 2017-12-07 | $8.80 | $9.04 | $8.77 | $8.89 | $6.83 | 5,637,980 |
| 2017-12-06 | $8.67 | $8.87 | $8.50 | $8.84 | $6.79 | 6,670,300 |
| 2017-12-05 | $9.39 | $9.46 | $8.43 | $8.71 | $6.69 | 11,851,800 |
| 2017-12-04 | $9.59 | $9.65 | $9.34 | $9.36 | $7.19 | 5,397,530 |
| 2017-12-01 | $9.45 | $9.79 | $9.40 | $9.65 | $7.41 | 6,036,200 |
| 2017-11-30 | $9.42 | $9.54 | $9.36 | $9.42 | $7.23 | 3,304,680 |
| 2017-11-29 | $9.68 | $9.68 | $9.30 | $9.49 | $7.29 | 5,618,140 |
| 2017-11-28 | $9.44 | $9.70 | $9.42 | $9.65 | $7.41 | 4,426,610 |
| 2017-11-27 | $9.69 | $9.69 | $9.35 | $9.42 | $7.23 | 4,914,660 |
| 2017-11-24 | $9.61 | $9.85 | $9.52 | $9.70 | $7.45 | 4,503,060 |
| 2017-11-23 | $9.77 | $9.97 | $9.61 | $9.62 | $7.39 | 7,352,880 |
| 2017-11-22 | $9.85 | $10.03 | $9.71 | $9.78 | $7.51 | 6,720,230 |
| 2017-11-21 | $9.95 | $10.11 | $9.72 | $9.84 | $7.56 | 6,490,110 |
| 2017-11-20 | $10.19 | $10.19 | $9.30 | $9.96 | $7.65 | 8,987,430 |
| 2017-11-17 | $11.18 | $11.23 | $10.13 | $10.31 | $7.92 | 9,896,730 |
| 2017-11-16 | $11.29 | $11.51 | $11.14 | $11.24 | $8.63 | 8,204,080 |
| 2017-11-15 | $10.77 | $11.78 | $10.72 | $11.35 | $8.71 | 16,076,680 |
| 2017-11-14 | $11.05 | $11.08 | $10.70 | $10.78 | $8.28 | 6,131,570 |
| 2017-11-13 | $11.20 | $11.25 | $11.00 | $11.01 | $8.45 | 6,365,710 |
| 2017-11-10 | $11.15 | $11.29 | $10.99 | $11.26 | $8.65 | 7,902,390 |
| 2017-11-09 | $10.98 | $11.20 | $10.90 | $11.20 | $8.60 | 6,988,430 |
| 2017-11-08 | $10.99 | $11.19 | $10.92 | $10.94 | $8.40 | 7,339,760 |
| 2017-11-07 | $11.04 | $11.10 | $10.78 | $11.03 | $8.47 | 7,205,320 |
| 2017-11-06 | $10.87 | $11.12 | $10.87 | $11.03 | $8.47 | 5,710,390 |
| 2017-11-03 | $11.48 | $11.54 | $10.73 | $10.92 | $8.38 | 12,038,230 |
| 2017-11-02 | $11.72 | $11.81 | $11.41 | $11.42 | $8.77 | 7,432,760 |
| 2017-11-01 | $12.00 | $12.07 | $11.77 | $11.82 | $9.08 | 6,895,070 |
| 2017-10-31 | $11.97 | $12.09 | $11.88 | $12.02 | $9.23 | 5,825,060 |
| 2017-10-30 | $12.66 | $12.75 | $11.71 | $11.98 | $9.20 | 13,147,600 |
| 2017-10-27 | $13.06 | $13.14 | $12.80 | $12.82 | $9.84 | 5,888,890 |
| 2017-10-26 | $12.90 | $13.15 | $12.87 | $13.06 | $10.03 | 8,685,050 |
| 2017-10-25 | $12.73 | $12.94 | $12.70 | $12.91 | $9.91 | 5,684,430 |
| 2017-10-24 | $12.99 | $13.00 | $12.59 | $12.78 | $9.81 | 8,377,530 |
| 2017-10-23 | $12.82 | $13.03 | $12.78 | $12.99 | $9.97 | 6,033,810 |
| 2017-10-20 | $12.64 | $12.84 | $12.63 | $12.81 | $9.84 | 6,673,870 |
| 2017-10-19 | $12.91 | $13.04 | $12.51 | $12.70 | $9.75 | 9,663,500 |
| 2017-10-18 | $13.40 | $13.58 | $12.87 | $12.92 | $9.92 | 12,994,860 |
| 2017-10-17 | $13.31 | $13.50 | $13.25 | $13.35 | $10.25 | 9,174,680 |
| 2017-10-16 | $14.02 | $14.09 | $13.40 | $13.40 | $10.29 | 20,326,870 |
| 2017-10-13 | $14.03 | $14.28 | $13.83 | $14.27 | $10.96 | 15,852,830 |
| 2017-10-12 | $13.81 | $14.35 | $13.81 | $14.15 | $10.86 | 22,964,590 |
| 2017-10-11 | $14.26 | $14.32 | $13.75 | $13.80 | $10.60 | 21,814,600 |
| 2017-10-10 | $14.28 | $14.37 | $14.02 | $14.37 | $11.03 | 23,074,140 |
| 2017-10-09 | $14.60 | $14.99 | $14.36 | $14.38 | $11.04 | 32,340,720 |
| 2017-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $11.13 | 0 |
| 2017-10-05 | $14.49 | $14.49 | $14.49 | $14.49 | $11.13 | 0 |
| 2017-10-04 | $14.49 | $14.49 | $14.49 | $14.49 | $11.13 | 0 |
| 2017-10-03 | $14.49 | $14.49 | $14.49 | $14.49 | $11.13 | 0 |
| 2017-10-02 | $14.49 | $14.49 | $14.49 | $14.49 | $11.13 | 0 |
| 2017-09-29 | $14.48 | $15.08 | $14.34 | $14.49 | $11.13 | 39,762,050 |
| 2017-09-28 | $14.07 | $14.65 | $13.94 | $14.60 | $11.21 | 43,403,750 |
| 2017-09-27 | $13.63 | $14.44 | $13.56 | $14.18 | $10.89 | 41,250,370 |
| 2017-09-26 | $13.41 | $13.80 | $13.14 | $13.76 | $10.57 | 20,032,430 |
| 2017-09-25 | $13.70 | $14.22 | $13.41 | $13.46 | $10.34 | 26,217,340 |
| 2017-09-22 | $13.38 | $14.18 | $13.11 | $13.92 | $10.69 | 42,682,270 |
| 2017-09-21 | $12.88 | $14.04 | $12.82 | $13.51 | $10.37 | 32,998,840 |
| 2017-09-20 | $12.83 | $12.98 | $12.77 | $12.91 | $9.91 | 5,864,450 |
| 2017-09-19 | $13.10 | $13.10 | $12.75 | $12.82 | $9.84 | 8,885,550 |
| 2017-09-18 | $12.93 | $13.19 | $12.93 | $13.11 | $10.07 | 6,595,010 |
| 2017-09-15 | $12.75 | $13.13 | $12.71 | $13.03 | $10.00 | 10,713,110 |
| 2017-09-14 | $12.86 | $12.88 | $12.67 | $12.80 | $9.83 | 7,178,520 |
| 2017-09-13 | $12.74 | $12.89 | $12.69 | $12.86 | $9.87 | 6,808,880 |
| 2017-09-12 | $13.16 | $13.23 | $12.71 | $12.79 | $9.82 | 15,434,140 |
| 2017-09-11 | $13.05 | $13.28 | $13.03 | $13.16 | $10.10 | 12,251,610 |
| 2017-09-08 | $13.62 | $13.71 | $13.10 | $13.18 | $10.12 | 14,470,490 |
| 2017-09-07 | $13.57 | $13.93 | $13.57 | $13.64 | $10.47 | 14,750,150 |
| 2017-09-06 | $13.74 | $13.75 | $13.50 | $13.65 | $10.48 | 13,866,210 |
| 2017-09-05 | $13.94 | $14.07 | $13.78 | $13.80 | $10.60 | 13,750,120 |
| 2017-09-04 | $13.93 | $14.15 | $13.78 | $13.93 | $10.70 | 17,586,720 |
| 2017-09-01 | $13.61 | $13.95 | $13.54 | $13.93 | $10.70 | 15,509,430 |
| 2017-08-31 | $13.64 | $13.78 | $13.58 | $13.63 | $10.47 | 9,578,910 |
| 2017-08-30 | $13.68 | $13.75 | $13.50 | $13.66 | $10.49 | 12,021,170 |
| 2017-08-29 | $13.78 | $13.98 | $13.62 | $13.70 | $10.52 | 13,875,640 |
| 2017-08-28 | $13.93 | $14.32 | $13.86 | $13.91 | $10.68 | 20,559,850 |
| 2017-08-25 | $13.47 | $14.09 | $13.45 | $13.99 | $10.74 | 17,667,730 |
| 2017-08-24 | $13.60 | $13.83 | $13.43 | $13.51 | $10.37 | 9,961,760 |
| 2017-08-23 | $13.60 | $13.76 | $13.58 | $13.60 | $10.44 | 8,886,200 |
| 2017-08-22 | $14.09 | $14.10 | $13.66 | $13.68 | $10.50 | 19,249,960 |
| 2017-08-21 | $14.17 | $14.27 | $13.99 | $14.15 | $10.86 | 11,578,580 |
| 2017-08-18 | $14.15 | $14.29 | $13.85 | $14.03 | $10.77 | 17,445,590 |
| 2017-08-17 | $13.88 | $14.56 | $13.76 | $14.33 | $11.00 | 29,945,310 |
| 2017-08-16 | $13.45 | $14.05 | $13.41 | $13.91 | $10.68 | 22,902,220 |
| 2017-08-15 | $13.59 | $13.59 | $13.31 | $13.51 | $10.37 | 10,638,140 |
| 2017-08-14 | $13.01 | $13.57 | $13.01 | $13.53 | $10.39 | 14,435,690 |
| 2017-08-11 | $13.05 | $13.44 | $12.91 | $13.08 | $10.04 | 15,142,830 |
| 2017-08-10 | $13.40 | $13.52 | $13.00 | $13.17 | $10.11 | 14,163,710 |
| 2017-08-09 | $13.55 | $13.68 | $13.31 | $13.33 | $10.24 | 15,130,230 |
| 2017-08-08 | $13.42 | $13.76 | $13.03 | $13.75 | $10.56 | 23,319,720 |
| 2017-08-07 | $13.55 | $13.82 | $13.36 | $13.48 | $10.35 | 16,028,010 |
| 2017-08-04 | $14.37 | $14.37 | $13.61 | $13.64 | $10.47 | 28,866,120 |
| 2017-08-03 | $13.51 | $14.42 | $13.50 | $14.25 | $10.94 | 35,139,010 |
| 2017-08-02 | $13.75 | $13.99 | $13.33 | $13.53 | $10.39 | 18,803,410 |
| 2017-08-01 | $13.50 | $14.12 | $13.40 | $13.79 | $10.59 | 24,187,920 |
| 2017-07-31 | $13.32 | $13.65 | $13.16 | $13.51 | $10.37 | 21,792,480 |
| 2017-07-28 | $13.50 | $13.65 | $13.20 | $13.45 | $10.33 | 34,044,200 |
| 2017-07-27 | $12.18 | $13.40 | $12.02 | $13.40 | $10.29 | 35,655,200 |
| 2017-07-26 | $12.44 | $12.56 | $12.12 | $12.18 | $9.35 | 10,609,230 |
| 2017-07-25 | $12.26 | $12.58 | $12.18 | $12.43 | $9.54 | 13,714,590 |
| 2017-07-24 | $12.03 | $12.19 | $11.74 | $12.18 | $9.35 | 10,439,630 |
| 2017-07-21 | $12.06 | $12.22 | $11.91 | $12.10 | $9.29 | 8,961,370 |
| 2017-07-20 | $11.90 | $12.49 | $11.89 | $12.11 | $9.30 | 13,076,130 |
| 2017-07-19 | $11.95 | $12.09 | $11.71 | $11.92 | $9.15 | 8,734,060 |
| 2017-07-18 | $17.60 | $18.38 | $17.52 | $18.21 | $9.28 | 7,246,960 |
| 2017-07-17 | $19.20 | $19.39 | $17.69 | $17.69 | $8.99 | 11,900,320 |
| 2017-07-14 | $19.25 | $19.68 | $19.01 | $19.40 | $9.86 | 7,519,910 |
| 2017-07-13 | $20.05 | $20.06 | $19.60 | $19.76 | $10.04 | 7,646,920 |
| 2017-07-12 | $19.37 | $20.00 | $18.93 | $20.00 | $10.16 | 10,990,090 |
| 2017-07-11 | $19.71 | $20.25 | $19.31 | $19.33 | $9.82 | 9,067,330 |
| 2017-07-10 | $20.23 | $20.45 | $19.81 | $19.82 | $10.07 | 12,196,490 |
| 2017-07-07 | $20.40 | $20.85 | $20.28 | $20.77 | $10.55 | 12,986,670 |
| 2017-07-06 | $20.30 | $21.06 | $20.26 | $20.49 | $10.41 | 21,283,260 |
| 2017-07-05 | $19.57 | $19.60 | $19.29 | $19.53 | $9.92 | 7,815,240 |
| 2017-07-04 | $19.58 | $19.76 | $19.37 | $19.65 | $9.98 | 7,557,270 |
| 2017-07-03 | $19.02 | $19.80 | $18.90 | $19.63 | $9.97 | 12,224,070 |
| 2017-06-30 | $19.42 | $19.42 | $19.42 | $19.42 | $9.87 | 0 |
| 2017-06-29 | $19.42 | $19.42 | $19.42 | $19.42 | $9.87 | 0 |
| 2017-06-28 | $19.43 | $19.84 | $19.13 | $19.42 | $9.87 | 13,193,720 |
| 2017-06-27 | $19.00 | $20.05 | $18.83 | $19.59 | $9.95 | 23,369,380 |
| 2017-06-26 | $21.20 | $21.20 | $20.53 | $20.53 | $10.43 | 5,852,700 |
| 2017-06-23 | $22.40 | $22.86 | $21.90 | $22.81 | $11.59 | 13,704,180 |
| 2017-06-22 | $22.93 | $23.28 | $22.49 | $22.49 | $11.43 | 10,793,190 |
| 2017-06-21 | $23.14 | $23.15 | $22.52 | $23.08 | $11.73 | 12,477,730 |
| 2017-06-20 | $23.76 | $24.10 | $23.00 | $23.08 | $11.73 | 17,790,570 |
| 2017-06-19 | $23.80 | $24.18 | $23.31 | $23.88 | $12.13 | 15,062,230 |
| 2017-06-16 | $23.23 | $23.95 | $22.81 | $23.71 | $12.05 | 18,793,600 |
| 2017-06-15 | $23.24 | $24.33 | $23.22 | $23.27 | $11.82 | 24,290,430 |
| 2017-06-14 | $22.50 | $23.20 | $22.24 | $23.06 | $11.72 | 13,684,780 |
| 2017-06-13 | $22.38 | $23.23 | $22.38 | $22.69 | $11.53 | 13,259,550 |
| 2017-06-12 | $23.00 | $23.05 | $22.21 | $22.34 | $11.35 | 14,513,350 |
| 2017-06-09 | $22.69 | $23.48 | $22.53 | $23.28 | $11.83 | 18,561,080 |
| 2017-06-08 | $22.60 | $22.96 | $22.46 | $22.73 | $11.55 | 20,086,010 |
| 2017-06-07 | $21.42 | $23.17 | $21.28 | $23.00 | $11.69 | 26,171,230 |
| 2017-06-06 | $21.08 | $22.12 | $20.94 | $21.55 | $10.95 | 16,245,040 |
| 2017-06-05 | $20.83 | $21.65 | $20.52 | $21.22 | $10.78 | 13,515,150 |
| 2017-06-02 | $19.78 | $20.87 | $19.33 | $20.61 | $10.47 | 13,522,590 |
| 2017-06-01 | $20.96 | $21.25 | $20.00 | $20.00 | $10.16 | 14,524,400 |
| 2017-05-31 | $20.72 | $21.94 | $20.41 | $21.39 | $10.87 | 17,777,250 |
| 2017-05-30 | $20.35 | $20.35 | $20.35 | $20.35 | $10.34 | 0 |
| 2017-05-29 | $20.35 | $20.35 | $20.35 | $20.35 | $10.34 | 0 |
| 2017-05-26 | $20.91 | $21.18 | $20.35 | $20.35 | $10.34 | 11,763,640 |
| 2017-05-25 | $21.65 | $21.83 | $20.00 | $21.22 | $10.78 | 18,535,020 |
| 2017-05-24 | $19.40 | $22.06 | $19.40 | $21.59 | $10.97 | 17,058,580 |
| 2017-05-23 | $21.51 | $21.74 | $19.50 | $20.05 | $10.19 | 14,666,600 |
| 2017-05-22 | $21.70 | $22.56 | $21.42 | $21.50 | $10.92 | 12,336,980 |
| 2017-05-19 | $22.16 | $22.40 | $21.65 | $21.94 | $11.15 | 9,821,030 |
| 2017-05-18 | $21.50 | $22.60 | $21.39 | $22.15 | $11.25 | 17,081,220 |
| 2017-05-17 | $21.57 | $22.20 | $21.30 | $21.78 | $11.07 | 18,831,280 |
| 2017-05-16 | $18.93 | $21.02 | $18.40 | $21.02 | $10.68 | 11,824,730 |
| 2017-05-15 | $19.46 | $19.74 | $19.11 | $19.11 | $9.71 | 7,335,830 |
| 2017-05-12 | $19.80 | $19.96 | $19.05 | $19.44 | $9.88 | 9,790,600 |
| 2017-05-11 | $19.90 | $19.96 | $19.10 | $19.88 | $10.10 | 11,750,950 |
| 2017-05-10 | $21.50 | $21.87 | $19.80 | $20.07 | $10.20 | 13,487,250 |
| 2017-05-09 | $20.67 | $21.77 | $20.64 | $21.64 | $11.00 | 8,497,540 |
| 2017-05-08 | $20.60 | $22.10 | $20.50 | $21.02 | $10.68 | 10,779,360 |
| 2017-05-05 | $20.93 | $21.54 | $20.80 | $20.80 | $10.57 | 8,478,030 |
| 2017-05-04 | $22.00 | $22.46 | $21.30 | $21.30 | $10.82 | 11,956,780 |
| 2017-05-03 | $21.65 | $22.31 | $21.21 | $22.10 | $11.23 | 10,834,510 |
| 2017-05-02 | $21.46 | $21.77 | $21.04 | $21.63 | $10.99 | 7,775,010 |
| 2017-05-01 | $21.40 | $21.40 | $21.40 | $21.40 | $10.87 | 0 |
| 2017-04-28 | $21.00 | $21.85 | $20.86 | $21.40 | $10.87 | 14,487,030 |
| 2017-04-27 | $19.03 | $21.12 | $18.61 | $21.12 | $10.73 | 13,742,940 |
| 2017-04-26 | $19.33 | $19.66 | $19.13 | $19.20 | $9.76 | 5,487,060 |
| 2017-04-25 | $18.67 | $19.49 | $18.60 | $19.07 | $9.69 | 7,144,310 |
| 2017-04-24 | $18.88 | $19.07 | $17.56 | $18.48 | $9.39 | 7,206,090 |
| 2017-04-21 | $19.76 | $19.88 | $19.08 | $19.15 | $9.73 | 4,090,270 |
| 2017-04-20 | $19.48 | $19.97 | $19.20 | $19.65 | $9.98 | 7,506,030 |
| 2017-04-19 | $19.25 | $19.55 | $18.85 | $19.50 | $9.91 | 7,547,770 |
| 2017-04-18 | $19.13 | $19.59 | $18.73 | $18.98 | $9.64 | 6,512,910 |
| 2017-04-17 | $20.11 | $20.79 | $18.90 | $19.31 | $9.81 | 15,164,210 |
| 2017-04-14 | $23.32 | $23.43 | $21.00 | $21.00 | $10.67 | 16,211,100 |
| 2017-04-13 | $23.21 | $23.68 | $23.10 | $23.33 | $11.85 | 5,454,950 |
| 2017-04-12 | $23.91 | $24.65 | $23.23 | $23.29 | $11.83 | 7,410,670 |
| 2017-04-11 | $24.04 | $24.34 | $23.08 | $24.11 | $12.25 | 12,718,630 |
| 2017-04-10 | $25.80 | $26.14 | $24.18 | $24.40 | $12.40 | 11,877,990 |
| 2017-04-07 | $25.95 | $26.26 | $25.42 | $25.48 | $12.95 | 9,482,600 |
| 2017-04-06 | $26.02 | $26.28 | $25.45 | $26.07 | $13.25 | 13,404,400 |
| 2017-04-05 | $23.62 | $25.99 | $23.50 | $25.79 | $13.10 | 17,358,710 |
| 2017-04-04 | $23.68 | $23.68 | $23.68 | $23.68 | $12.03 | 0 |
| 2017-04-03 | $23.68 | $23.68 | $23.68 | $23.68 | $12.03 | 0 |
| 2017-03-31 | $23.08 | $23.75 | $22.88 | $23.68 | $12.03 | 8,990,920 |
| 2017-03-30 | $24.51 | $24.76 | $23.05 | $23.09 | $11.73 | 12,238,350 |
| 2017-03-29 | $24.25 | $24.97 | $24.16 | $24.46 | $12.43 | 8,180,170 |
| 2017-03-28 | $24.51 | $24.97 | $24.31 | $24.33 | $12.36 | 7,588,210 |
| 2017-03-27 | $24.03 | $24.82 | $23.76 | $24.75 | $12.58 | 11,937,750 |
| 2017-03-24 | $24.60 | $24.88 | $23.68 | $24.07 | $12.23 | 17,248,520 |
| 2017-03-23 | $26.00 | $26.15 | $24.65 | $24.81 | $12.61 | 17,015,210 |
| 2017-03-22 | $25.45 | $26.46 | $25.45 | $26.08 | $13.25 | 15,564,450 |
| 2017-03-21 | $26.30 | $26.88 | $25.45 | $25.75 | $13.08 | 16,150,010 |
| 2017-03-20 | $26.55 | $27.80 | $26.06 | $26.50 | $13.47 | 19,727,150 |
| 2017-03-17 | $25.68 | $27.25 | $25.65 | $26.75 | $13.59 | 27,771,870 |
| 2017-03-16 | $26.01 | $26.67 | $25.45 | $26.00 | $13.21 | 17,022,280 |
| 2017-03-15 | $25.70 | $26.71 | $25.08 | $25.51 | $12.96 | 20,328,310 |
| 2017-03-14 | $26.61 | $26.70 | $25.71 | $25.92 | $13.17 | 24,168,760 |
| 2017-03-13 | $24.90 | $26.85 | $24.68 | $26.78 | $13.61 | 31,375,270 |
| 2017-03-10 | $25.30 | $25.75 | $24.60 | $25.10 | $12.75 | 21,250,790 |
| 2017-03-09 | $25.30 | $26.19 | $24.88 | $25.70 | $13.06 | 26,725,750 |
| 2017-03-08 | $26.53 | $27.30 | $25.32 | $25.49 | $12.95 | 30,301,760 |
| 2017-03-07 | $25.81 | $27.48 | $25.62 | $26.98 | $13.71 | 31,461,430 |
| 2017-03-06 | $25.97 | $26.22 | $25.22 | $25.99 | $13.21 | 25,708,280 |
| 2017-03-03 | $24.18 | $26.62 | $23.80 | $26.00 | $13.21 | 32,947,600 |
| 2017-03-02 | $22.87 | $24.84 | $22.65 | $24.42 | $12.41 | 31,173,760 |
| 2017-03-01 | $22.51 | $23.94 | $22.48 | $22.87 | $11.62 | 25,773,360 |
| 2017-02-28 | $22.48 | $23.00 | $21.89 | $22.85 | $11.61 | 25,720,270 |
| 2017-02-27 | $21.73 | $23.66 | $21.73 | $23.16 | $11.77 | 36,582,020 |
| 2017-02-24 | $20.37 | $21.97 | $20.36 | $21.51 | $10.93 | 20,443,630 |
| 2017-02-23 | $19.87 | $20.28 | $19.64 | $20.28 | $10.30 | 8,709,820 |
| 2017-02-22 | $19.80 | $20.44 | $19.70 | $19.92 | $10.12 | 9,873,860 |
| 2017-02-21 | $19.42 | $20.12 | $19.20 | $19.96 | $10.14 | 13,687,540 |
| 2017-02-20 | $18.65 | $20.42 | $18.61 | $19.70 | $10.01 | 19,215,240 |
| 2017-02-17 | $18.03 | $18.66 | $18.03 | $18.56 | $9.43 | 9,004,540 |
| 2017-02-16 | $17.95 | $18.23 | $17.88 | $18.08 | $9.19 | 3,809,450 |
| 2017-02-15 | $18.32 | $18.50 | $18.01 | $18.06 | $9.18 | 4,349,610 |
| 2017-02-14 | $18.43 | $18.54 | $18.29 | $18.44 | $9.37 | 3,830,190 |
| 2017-02-13 | $18.05 | $18.87 | $17.97 | $18.50 | $9.40 | 7,415,260 |
| 2017-02-10 | $18.54 | $18.54 | $18.15 | $18.17 | $9.23 | 4,380,020 |
| 2017-02-09 | $18.39 | $18.68 | $18.22 | $18.50 | $9.40 | 7,380,040 |
| 2017-02-08 | $18.03 | $18.32 | $17.68 | $18.32 | $9.31 | 4,978,270 |
| 2017-02-07 | $18.31 | $18.31 | $17.82 | $17.95 | $9.12 | 4,148,550 |
| 2017-02-06 | $17.97 | $18.46 | $17.97 | $18.29 | $9.29 | 3,407,560 |
| 2017-02-03 | $18.19 | $18.26 | $17.85 | $17.97 | $9.13 | 2,004,980 |
| 2017-02-02 | $18.17 | $18.17 | $18.17 | $18.17 | $9.23 | 0 |
| 2017-02-01 | $18.17 | $18.17 | $18.17 | $18.17 | $9.23 | 0 |
| 2017-01-31 | $18.17 | $18.17 | $18.17 | $18.17 | $9.23 | 0 |
| 2017-01-30 | $18.17 | $18.17 | $18.17 | $18.17 | $9.23 | 0 |
| 2017-01-27 | $18.17 | $18.17 | $18.17 | $18.17 | $9.23 | 0 |
| 2017-01-26 | $18.23 | $18.30 | $18.06 | $18.17 | $9.23 | 2,827,870 |
| 2017-01-25 | $18.17 | $18.29 | $18.00 | $18.19 | $9.24 | 3,077,970 |
| 2017-01-24 | $18.53 | $18.53 | $17.95 | $17.99 | $9.14 | 3,265,050 |
| 2017-01-23 | $18.36 | $18.65 | $18.32 | $18.42 | $9.36 | 3,948,930 |
| 2017-01-20 | $17.97 | $18.56 | $17.79 | $18.44 | $9.37 | 6,218,760 |
| 2017-01-19 | $17.76 | $18.16 | $17.42 | $17.90 | $9.10 | 3,614,020 |
| 2017-01-18 | $17.90 | $18.08 | $17.53 | $17.85 | $9.07 | 3,676,390 |
| 2017-01-17 | $17.58 | $18.38 | $16.98 | $18.10 | $9.20 | 6,525,030 |
| 2017-01-16 | $18.90 | $19.10 | $17.29 | $17.58 | $8.93 | 8,108,680 |
| 2017-01-13 | $20.29 | $20.30 | $19.01 | $19.21 | $9.76 | 8,459,090 |
| 2017-01-12 | $20.55 | $20.88 | $20.43 | $20.48 | $10.41 | 6,338,720 |
| 2017-01-11 | $20.45 | $20.74 | $20.01 | $20.62 | $10.48 | 6,640,910 |
| 2017-01-10 | $20.05 | $20.79 | $19.93 | $20.39 | $10.36 | 7,466,940 |
| 2017-01-09 | $20.10 | $20.17 | $19.80 | $20.15 | $10.24 | 3,225,580 |
| 2017-01-06 | $20.51 | $20.52 | $19.85 | $19.95 | $10.14 | 5,215,050 |
| 2017-01-05 | $20.16 | $20.60 | $20.16 | $20.49 | $10.41 | 6,642,670 |
| 2017-01-04 | $19.88 | $20.59 | $19.49 | $20.30 | $10.31 | 8,968,050 |
| 2017-01-03 | $20.27 | $20.27 | $19.78 | $19.88 | $10.10 | 7,278,660 |
| 2017-01-02 | $20.27 | $20.27 | $20.27 | $20.27 | $10.30 | 0 |
| 2016-12-30 | $20.23 | $20.39 | $20.10 | $20.27 | $10.30 | 3,047,440 |
| 2016-12-29 | $20.19 | $20.45 | $20.02 | $20.14 | $10.23 | 5,517,310 |
| 2016-12-28 | $21.20 | $21.25 | $20.19 | $20.23 | $10.28 | 9,453,970 |
| 2016-12-27 | $21.12 | $21.65 | $21.00 | $21.12 | $10.73 | 5,627,040 |
| 2016-12-26 | $20.41 | $21.29 | $20.30 | $21.23 | $10.79 | 7,484,510 |
| 2016-12-23 | $20.34 | $21.41 | $20.30 | $20.61 | $10.47 | 8,495,410 |
| 2016-12-22 | $20.50 | $20.63 | $20.31 | $20.38 | $10.36 | 3,708,960 |
| 2016-12-21 | $20.31 | $20.75 | $20.31 | $20.60 | $10.47 | 5,653,530 |
| 2016-12-20 | $20.17 | $20.48 | $20.16 | $20.30 | $10.31 | 3,809,200 |
| 2016-12-19 | $20.59 | $20.59 | $20.11 | $20.25 | $10.29 | 4,140,040 |
| 2016-12-16 | $20.48 | $20.75 | $20.23 | $20.59 | $10.46 | 5,686,000 |
| 2016-12-15 | $20.11 | $20.75 | $20.11 | $20.47 | $10.40 | 7,511,650 |
| 2016-12-14 | $20.05 | $20.50 | $19.30 | $20.02 | $10.17 | 6,965,330 |
| 2016-12-13 | $20.00 | $20.33 | $19.31 | $20.07 | $10.20 | 8,257,740 |
| 2016-12-12 | $22.49 | $22.49 | $20.43 | $20.43 | $10.38 | 13,032,930 |
| 2016-12-09 | $24.02 | $24.10 | $22.68 | $22.70 | $11.53 | 13,331,340 |
| 2016-12-08 | $24.93 | $24.93 | $24.16 | $24.18 | $12.29 | 7,630,850 |
| 2016-12-07 | $24.84 | $25.92 | $24.60 | $25.04 | $12.72 | 13,029,810 |
| 2016-12-06 | $24.22 | $24.29 | $23.83 | $24.03 | $12.21 | 3,632,060 |
| 2016-12-05 | $23.93 | $24.39 | $23.72 | $24.00 | $12.19 | 4,293,820 |
| 2016-12-02 | $25.18 | $25.44 | $24.36 | $24.36 | $12.38 | 6,806,000 |
| 2016-12-01 | $25.24 | $25.43 | $25.09 | $25.18 | $12.79 | 4,171,710 |
| 2016-11-30 | $24.99 | $25.68 | $24.99 | $25.34 | $12.88 | 4,984,160 |
| 2016-11-29 | $25.55 | $25.69 | $25.16 | $25.18 | $12.79 | 5,854,470 |
| 2016-11-28 | $26.09 | $26.10 | $25.55 | $25.58 | $13.00 | 4,895,220 |
| 2016-11-25 | $25.83 | $25.98 | $25.10 | $25.78 | $13.10 | 6,822,150 |
| 2016-11-24 | $26.13 | $26.39 | $25.82 | $25.98 | $13.20 | 8,172,100 |
| 2016-11-23 | $27.04 | $27.35 | $26.25 | $26.28 | $13.35 | 10,724,390 |
| 2016-11-22 | $26.30 | $26.87 | $26.18 | $26.85 | $13.64 | 10,903,330 |
| 2016-11-21 | $26.68 | $27.66 | $26.41 | $26.56 | $13.50 | 14,197,580 |
| 2016-11-18 | $26.02 | $26.29 | $25.91 | $26.12 | $13.27 | 7,036,870 |
| 2016-11-17 | $26.25 | $26.54 | $25.92 | $25.99 | $13.21 | 10,562,090 |
| 2016-11-16 | $25.84 | $28.00 | $25.81 | $26.50 | $13.47 | 21,775,410 |
| 2016-11-15 | $25.78 | $25.78 | $25.23 | $25.69 | $13.05 | 8,895,350 |
| 2016-11-14 | $25.25 | $25.86 | $25.13 | $25.48 | $12.95 | 9,049,600 |
| 2016-11-11 | $25.09 | $25.22 | $24.81 | $25.16 | $12.78 | 7,344,790 |
| 2016-11-10 | $25.06 | $25.25 | $24.89 | $25.09 | $12.75 | 9,211,080 |
| 2016-11-09 | $25.45 | $25.98 | $24.51 | $24.90 | $12.65 | 9,873,400 |
| 2016-11-08 | $25.59 | $25.88 | $25.30 | $25.56 | $12.99 | 6,338,760 |
| 2016-11-07 | $25.95 | $25.96 | $25.39 | $25.43 | $12.92 | 6,401,040 |
| 2016-11-04 | $25.17 | $26.18 | $25.10 | $25.92 | $13.17 | 13,669,950 |
| 2016-11-03 | $25.00 | $25.49 | $24.80 | $25.17 | $12.79 | 7,792,420 |
| 2016-11-02 | $25.78 | $25.78 | $25.01 | $25.05 | $12.73 | 7,653,330 |
| 2016-11-01 | $25.63 | $25.82 | $25.46 | $25.79 | $13.10 | 6,918,100 |
| 2016-10-31 | $25.22 | $25.66 | $24.75 | $25.66 | $13.04 | 0 |
| 2016-10-28 | $26.47 | $26.58 | $25.35 | $25.37 | $12.89 | 12,098,290 |
| 2016-10-27 | $26.70 | $26.84 | $26.22 | $26.41 | $13.42 | 9,010,520 |
| 2016-10-26 | $27.33 | $27.60 | $26.70 | $26.85 | $13.64 | 11,368,100 |
| 2016-10-25 | $27.33 | $28.16 | $27.08 | $27.60 | $14.02 | 14,153,240 |
| 2016-10-24 | $27.40 | $27.48 | $26.83 | $27.35 | $13.90 | 15,095,980 |
| 2016-10-21 | $26.28 | $28.42 | $26.18 | $27.51 | $13.98 | 28,377,220 |
| 2016-10-20 | $25.75 | $26.39 | $25.73 | $26.21 | $13.32 | 11,586,410 |
| 2016-10-19 | $26.40 | $26.50 | $25.81 | $25.92 | $13.17 | 9,818,650 |
| 2016-10-18 | $25.73 | $26.28 | $25.64 | $26.24 | $13.33 | 9,906,380 |
| 2016-10-17 | $26.08 | $26.19 | $25.72 | $25.83 | $13.12 | 8,553,780 |
| 2016-10-14 | $26.25 | $26.49 | $25.71 | $26.03 | $13.23 | 10,343,430 |
| 2016-10-13 | $26.10 | $26.34 | $25.73 | $26.30 | $13.36 | 12,059,880 |
| 2016-10-12 | $26.22 | $26.22 | $25.58 | $25.90 | $13.16 | 13,283,560 |
| 2016-10-11 | $25.89 | $26.75 | $25.70 | $26.32 | $13.37 | 16,683,090 |
| 2016-10-10 | $25.00 | $26.26 | $24.79 | $25.89 | $13.16 | 16,996,960 |
| 2016-10-07 | $24.70 | $24.70 | $24.70 | $24.70 | $12.55 | 0 |
| 2016-10-06 | $24.70 | $24.70 | $24.70 | $24.70 | $12.55 | 0 |
| 2016-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $12.55 | 0 |
| 2016-10-04 | $24.70 | $24.70 | $24.70 | $24.70 | $12.55 | 0 |
| 2016-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $12.55 | 0 |
| 2016-09-30 | $24.60 | $25.20 | $24.51 | $24.70 | $12.55 | 8,955,460 |
| 2016-09-29 | $24.67 | $25.14 | $24.52 | $24.91 | $12.66 | 11,307,790 |
| 2016-09-28 | $25.44 | $25.44 | $24.03 | $24.48 | $12.44 | 15,661,650 |
| 2016-09-27 | $24.66 | $25.57 | $24.32 | $25.44 | $12.93 | 16,984,010 |
| 2016-09-26 | $27.10 | $27.44 | $25.14 | $25.14 | $12.77 | 24,555,100 |
| 2016-09-23 | $30.20 | $30.31 | $27.55 | $27.93 | $14.19 | 38,853,100 |
| 2016-09-22 | $30.26 | $30.26 | $30.00 | $30.26 | $15.38 | 39,412,820 |
| 2016-09-21 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-20 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-19 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-16 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-15 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-14 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-13 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-12 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-09 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-08 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-07 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-06 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-05 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-02 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-09-01 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-31 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-30 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-29 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-26 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-25 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-24 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-23 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-22 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-19 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-18 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-17 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-16 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-15 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-12 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-11 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-10 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-09 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-08 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-05 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-04 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-03 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-02 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-08-01 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-29 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-28 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-27 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-26 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-25 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-22 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-21 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-20 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-19 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-18 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-15 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-14 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-13 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-12 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-11 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-08 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-07 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-06 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-05 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-04 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-07-01 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-30 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-29 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-28 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-27 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-24 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-23 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-22 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-21 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-20 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-17 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-16 | $27.56 | $27.56 | $27.56 | $27.56 | $14.00 | 0 |
| 2016-06-15 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-14 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-13 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-10 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-09 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-08 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-07 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-06 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-03 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-02 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-06-01 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-31 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-30 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-27 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-26 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-25 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-24 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-23 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-20 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-19 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-18 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-17 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-16 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-13 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-12 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-11 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-10 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-09 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-06 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-05 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-04 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-03 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-05-02 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-29 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-28 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-27 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-26 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-25 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-22 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-21 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-20 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-19 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-18 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-15 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-14 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-13 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-12 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-11 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-08 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-07 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-06 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-05 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-04 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-04-01 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-31 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-30 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-29 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-28 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-25 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-24 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-23 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-22 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-21 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-18 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-17 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-16 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-15 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-14 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-11 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-10 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-09 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-08 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-07 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-04 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-03 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-02 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-03-01 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-02-29 | $27.56 | $27.56 | $27.56 | $27.56 | $13.98 | 0 |
| 2016-02-26 | $27.89 | $28.38 | $25.98 | $27.56 | $13.98 | 8,529,200 |
| 2016-02-25 | $30.12 | $31.24 | $27.59 | $27.59 | $13.99 | 10,287,850 |
| 2016-02-24 | $31.78 | $31.80 | $29.26 | $30.65 | $15.55 | 10,520,320 |
| 2016-02-23 | $35.11 | $35.12 | $31.59 | $31.85 | $16.15 | 10,234,430 |
| 2016-02-22 | $35.00 | $35.55 | $33.88 | $35.10 | $17.80 | 9,638,750 |
| 2016-02-19 | $33.78 | $35.00 | $33.68 | $34.40 | $17.45 | 5,652,420 |
| 2016-02-18 | $35.88 | $36.17 | $33.80 | $34.07 | $17.28 | 7,346,900 |
| 2016-02-17 | $36.24 | $36.60 | $34.44 | $35.60 | $18.06 | 4,926,230 |
| 2016-02-16 | $35.35 | $36.60 | $35.31 | $36.35 | $18.44 | 6,223,130 |
| 2016-02-15 | $34.00 | $36.58 | $33.58 | $35.29 | $17.90 | 4,622,850 |
| 2016-02-12 | $34.68 | $34.68 | $34.68 | $34.68 | $17.59 | 0 |
| 2016-02-11 | $34.68 | $34.68 | $34.68 | $34.68 | $17.59 | 0 |
| 2016-02-10 | $34.68 | $34.68 | $34.68 | $34.68 | $17.59 | 0 |
| 2016-02-09 | $34.68 | $34.68 | $34.68 | $34.68 | $17.59 | 0 |
| 2016-02-08 | $34.68 | $34.68 | $34.68 | $34.68 | $17.59 | 0 |
| 2016-02-05 | $36.11 | $36.98 | $33.47 | $34.68 | $17.59 | 5,306,780 |
| 2016-02-04 | $31.92 | $35.41 | $31.88 | $35.41 | $17.96 | 2,945,880 |
| 2016-02-03 | $30.04 | $32.50 | $29.80 | $32.19 | $16.33 | 4,256,920 |
| 2016-02-02 | $28.05 | $30.94 | $28.05 | $30.38 | $15.41 | 3,931,560 |
| 2016-02-01 | $28.80 | $29.94 | $27.20 | $28.26 | $14.33 | 4,513,140 |
| 2016-01-29 | $27.08 | $29.66 | $25.82 | $28.72 | $14.57 | 5,810,730 |
| 2016-01-28 | $28.98 | $29.74 | $27.00 | $27.10 | $13.75 | 3,696,470 |
| 2016-01-27 | $30.07 | $30.59 | $27.19 | $30.00 | $15.22 | 5,774,390 |
| 2016-01-26 | $32.90 | $33.00 | $29.90 | $29.90 | $15.17 | 3,889,790 |
| 2016-01-25 | $34.00 | $34.60 | $32.77 | $33.22 | $16.85 | 4,779,910 |
| 2016-01-22 | $32.46 | $33.12 | $30.15 | $33.12 | $16.80 | 5,618,600 |
| 2016-01-21 | $34.84 | $34.90 | $31.49 | $31.56 | $16.01 | 5,966,980 |
| 2016-01-20 | $34.80 | $36.60 | $33.30 | $34.99 | $17.75 | 5,942,290 |
| 2016-01-19 | $33.20 | $36.08 | $32.38 | $34.72 | $17.61 | 8,395,580 |
| 2016-01-18 | $29.06 | $33.20 | $29.01 | $32.80 | $16.64 | 8,513,360 |
| 2016-01-15 | $30.28 | $32.50 | $29.66 | $30.18 | $15.31 | 9,222,040 |
| 2016-01-14 | $25.89 | $30.77 | $25.80 | $30.77 | $15.61 | 8,958,580 |
| 2016-01-13 | $31.62 | $31.93 | $27.95 | $27.97 | $14.19 | 5,960,860 |
| 2016-01-12 | $30.68 | $32.50 | $30.30 | $31.06 | $15.75 | 10,053,890 |
| 2016-01-11 | $31.60 | $33.72 | $30.00 | $30.00 | $15.22 | 9,284,200 |
| 2016-01-08 | $35.35 | $35.80 | $31.50 | $32.91 | $16.69 | 8,339,020 |
| 2016-01-07 | $37.50 | $37.50 | $34.79 | $34.79 | $17.65 | 762,000 |
| 2016-01-06 | $38.50 | $39.35 | $35.88 | $38.66 | $19.61 | 6,355,930 |
| 2016-01-05 | $38.12 | $42.60 | $38.12 | $38.12 | $19.33 | 9,823,580 |
| 2016-01-04 | $46.00 | $46.60 | $42.36 | $42.36 | $21.49 | 3,805,960 |
| 2016-01-01 | $47.07 | $47.07 | $47.07 | $47.07 | $23.87 | 0 |
| 2015-12-31 | $48.20 | $48.48 | $45.48 | $47.07 | $23.87 | 4,940,890 |
| 2015-12-30 | $47.90 | $48.85 | $47.13 | $48.20 | $24.45 | 2,961,450 |
| 2015-12-29 | $46.50 | $47.80 | $45.75 | $47.19 | $23.93 | 2,561,180 |
| 2015-12-28 | $48.58 | $49.50 | $46.21 | $47.00 | $23.84 | 4,648,050 |
| 2015-12-25 | $46.20 | $50.25 | $46.18 | $48.58 | $24.64 | 5,188,090 |
| 2015-12-24 | $45.60 | $47.47 | $45.60 | $46.48 | $23.57 | 3,720,560 |
| 2015-12-23 | $49.00 | $49.18 | $45.65 | $46.00 | $23.33 | 4,890,260 |
| 2015-12-22 | $47.21 | $49.50 | $47.21 | $48.69 | $24.70 | 5,260,570 |
| 2015-12-21 | $47.90 | $49.45 | $46.92 | $48.00 | $24.35 | 6,347,570 |
| 2015-12-18 | $49.55 | $50.50 | $48.65 | $48.85 | $24.78 | 9,698,490 |
| 2015-12-17 | $46.80 | $49.94 | $46.50 | $49.94 | $25.33 | 15,908,430 |
| 2015-12-16 | $41.83 | $45.40 | $41.83 | $45.40 | $23.03 | 3,896,230 |
| 2015-12-15 | $40.89 | $42.76 | $40.80 | $41.27 | $20.93 | 4,795,550 |
| 2015-12-14 | $38.98 | $41.58 | $38.51 | $40.70 | $20.64 | 4,831,700 |
| 2015-12-11 | $42.38 | $42.69 | $39.88 | $39.99 | $20.28 | 4,806,940 |
| 2015-12-10 | $43.20 | $43.80 | $41.70 | $42.50 | $21.56 | 4,880,030 |
| 2015-12-09 | $43.20 | $44.38 | $42.50 | $43.89 | $22.26 | 4,020,950 |
| 2015-12-08 | $44.00 | $44.43 | $43.00 | $43.71 | $22.17 | 4,838,350 |
| 2015-12-07 | $43.93 | $47.00 | $42.00 | $44.80 | $22.72 | 7,496,070 |
| 2015-12-04 | $43.39 | $45.90 | $42.85 | $43.00 | $21.81 | 8,930,390 |
| 2015-12-03 | $43.50 | $44.60 | $42.24 | $43.63 | $22.13 | 9,536,190 |
| 2015-12-02 | $41.91 | $43.25 | $39.51 | $43.00 | $21.81 | 7,342,540 |
| 2015-12-01 | $46.88 | $46.88 | $43.09 | $43.09 | $21.86 | 11,670,960 |
| 2015-11-30 | $50.80 | $53.13 | $45.54 | $47.88 | $24.28 | 12,487,900 |
| 2015-11-27 | $53.68 | $53.99 | $49.80 | $50.60 | $25.66 | 10,095,880 |
| 2015-11-26 | $53.99 | $58.42 | $52.05 | $55.01 | $27.90 | 13,464,320 |
| 2015-11-25 | $50.60 | $53.53 | $50.13 | $53.11 | $26.94 | 6,595,720 |
| 2015-11-24 | $52.50 | $53.14 | $49.90 | $51.43 | $26.09 | 7,266,700 |
| 2015-11-23 | $51.40 | $55.66 | $50.51 | $53.05 | $26.91 | 8,650,650 |
| 2015-11-20 | $54.16 | $54.65 | $51.89 | $52.41 | $26.58 | 6,907,200 |
| 2015-11-19 | $51.40 | $54.70 | $50.18 | $54.61 | $27.70 | 7,048,100 |
| 2015-11-18 | $53.00 | $53.00 | $49.70 | $51.33 | $26.03 | 9,083,700 |
| 2015-11-17 | $55.78 | $57.80 | $50.50 | $52.96 | $26.86 | 13,175,800 |
| 2015-11-16 | $49.31 | $55.50 | $49.30 | $54.70 | $27.74 | 11,539,490 |
| 2015-11-13 | $55.00 | $55.45 | $50.87 | $50.87 | $25.80 | 15,468,350 |
| 2015-11-12 | $54.49 | $59.00 | $52.28 | $56.52 | $28.67 | 15,170,760 |
| 2015-11-11 | $59.30 | $59.30 | $50.03 | $55.01 | $27.90 | 24,403,800 |
| 2015-11-10 | $53.91 | $53.91 | $53.91 | $53.91 | $27.34 | 306,570 |
| 2015-11-09 | $49.01 | $49.01 | $49.01 | $49.01 | $24.86 | 1,534,610 |
| 2015-11-06 | $39.81 | $44.55 | $39.81 | $44.55 | $22.60 | 6,521,130 |
| 2015-11-05 | $41.86 | $42.80 | $38.88 | $40.50 | $20.54 | 13,395,040 |
| 2015-11-04 | $37.77 | $40.51 | $37.60 | $40.51 | $20.55 | 9,620,000 |
| 2015-11-03 | $41.00 | $41.00 | $35.55 | $36.83 | $18.68 | 12,718,270 |
| 2015-11-02 | $37.98 | $44.80 | $37.98 | $39.50 | $20.03 | 17,717,920 |
| 2015-10-30 | $37.58 | $42.36 | $37.30 | $42.20 | $21.40 | 17,647,610 |
| 2015-10-29 | $34.43 | $38.51 | $34.43 | $38.51 | $19.53 | 18,528,570 |
| 2015-10-28 | $39.01 | $39.26 | $34.66 | $35.01 | $17.76 | 14,242,960 |
| 2015-10-27 | $34.50 | $38.51 | $33.88 | $38.51 | $19.53 | 23,380,650 |
| 2015-10-26 | $34.73 | $35.01 | $33.68 | $35.01 | $17.76 | 32,563,600 |
| 2015-10-23 | $31.83 | $31.83 | $31.83 | $31.83 | $16.14 | 688,600 |
| 2015-10-22 | $28.94 | $28.94 | $28.94 | $28.94 | $14.68 | 261,260 |
| 2015-10-21 | $26.31 | $26.31 | $26.31 | $26.31 | $13.34 | 611,030 |
| 2015-10-20 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-19 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-16 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-15 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-14 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-13 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-12 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-09 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-08 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-07 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-06 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-05 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-02 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-10-01 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-30 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-29 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-28 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-25 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-24 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-23 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-22 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-21 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-18 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-17 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-16 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-15 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-14 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-11 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-10 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-09 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-08 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-07 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-04 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-03 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-02 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-09-01 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-31 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-28 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-27 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-26 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-25 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-24 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-21 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-20 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-19 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-18 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-17 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-14 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-13 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-12 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-11 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-10 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-07 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-06 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-05 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-04 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-08-03 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-31 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-30 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-29 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-28 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-27 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-24 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-23 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-22 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-21 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-20 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-17 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-16 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-15 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-14 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-13 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-10 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-09 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-08 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-07 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-06 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-03 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-02 | $23.92 | $23.92 | $23.92 | $23.92 | $12.13 | 0 |
| 2015-07-01 | $26.67 | $28.00 | $23.92 | $23.92 | $12.13 | 6,957,250 |
| 2015-06-30 | $22.30 | $26.68 | $21.86 | $26.58 | $13.48 | 7,251,940 |
| 2015-06-29 | $27.22 | $27.60 | $24.29 | $24.29 | $12.32 | 5,546,090 |
| 2015-06-26 | $28.80 | $29.00 | $26.99 | $26.99 | $13.69 | 6,928,000 |
| 2015-06-25 | $31.18 | $32.47 | $29.00 | $29.99 | $15.21 | 6,766,410 |
| 2015-06-24 | $32.53 | $33.53 | $29.90 | $30.98 | $15.71 | 7,280,140 |
| 2015-06-23 | $32.59 | $33.46 | $29.16 | $31.90 | $16.18 | 6,079,260 |
| 2015-06-22 | $32.40 | $32.40 | $32.40 | $32.40 | $16.43 | 0 |
| 2015-06-19 | $33.50 | $35.00 | $32.40 | $32.40 | $16.43 | 5,457,060 |
| 2015-06-18 | $39.00 | $41.00 | $35.89 | $36.00 | $18.26 | 4,465,800 |
| 2015-06-17 | $39.00 | $39.94 | $35.50 | $39.00 | $19.78 | 3,552,410 |
| 2015-06-16 | $41.02 | $41.76 | $38.26 | $39.30 | $19.93 | 3,605,620 |
| 2015-06-15 | $41.88 | $43.00 | $39.60 | $42.40 | $21.51 | 6,756,020 |
| 2015-06-12 | $40.01 | $42.49 | $40.00 | $41.88 | $21.24 | 5,166,920 |
| 2015-06-11 | $39.85 | $40.40 | $38.03 | $39.92 | $20.25 | 4,514,580 |
| 2015-06-10 | $39.00 | $41.50 | $37.03 | $39.77 | $20.17 | 5,289,370 |
| 2015-06-09 | $37.50 | $41.88 | $37.18 | $38.98 | $19.77 | 5,843,330 |
| 2015-06-08 | $44.00 | $45.99 | $39.82 | $39.82 | $20.20 | 10,171,430 |
| 2015-06-05 | $40.00 | $44.24 | $38.43 | $44.24 | $22.44 | 7,551,580 |
| 2015-06-04 | $37.80 | $40.59 | $36.50 | $40.22 | $20.40 | 12,539,950 |
| 2015-06-03 | $37.10 | $39.90 | $35.27 | $39.00 | $19.78 | 7,305,450 |
| 2015-06-02 | $33.01 | $37.00 | $33.01 | $36.85 | $18.69 | 10,672,240 |
| 2015-06-01 | $30.88 | $34.10 | $30.50 | $34.00 | $17.24 | 9,664,230 |
| 2015-05-29 | $29.90 | $31.61 | $27.67 | $31.00 | $15.72 | 8,809,980 |
| 2015-05-28 | $33.23 | $33.99 | $29.87 | $30.74 | $15.59 | 10,074,770 |
| 2015-05-27 | $34.25 | $35.00 | $32.82 | $33.19 | $16.83 | 7,841,840 |
| 2015-05-26 | $34.00 | $35.56 | $34.00 | $34.55 | $17.52 | 7,101,390 |
| 2015-05-25 | $33.20 | $36.77 | $32.68 | $34.00 | $17.24 | 12,032,910 |
| 2015-05-22 | $35.70 | $35.70 | $32.01 | $35.70 | $18.11 | 20,488,220 |
| 2015-05-21 | $32.00 | $32.45 | $31.19 | $32.45 | $16.46 | 2,988,830 |
| 2015-05-20 | $29.50 | $29.50 | $29.50 | $29.50 | $14.96 | 1,025,630 |
| 2015-05-19 | $26.82 | $26.82 | $26.82 | $26.82 | $13.60 | 61,530 |
| 2015-05-18 | $24.38 | $24.38 | $24.38 | $24.38 | $12.37 | 372,680 |
| 2015-05-15 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-14 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-13 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-12 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-11 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-08 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-07 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-06 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-05 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-04 | $33.34 | $33.34 | $33.34 | $33.34 | $16.91 | 0 |
| 2015-05-01 | $33.34 | $33.34 | $33.34 | $33.34 | $11.24 | 0 |