Beijing Bohui Innovation Tech (300318) Exchange: SHE
Data as of July 17, 2025
$6.23 ($-0.12) -1.89%
Beijing Bohui Innovation Tech - Daily Information
Click for more stock information on Beijing Bohui Innovation Tech.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.31 |
| Previous Close | $6.23 |
| High | $6.31 |
| Low | $6.17 |
| Adjusted Open | $6.31 |
| Previous Adjusted Close | $6.23 |
| Adjusted High | $6.31 |
| Adjusted Low | $6.17 |
Invest in Beijing Bohui Innovation Tech (300318)
Historical Stock Data for Beijing Bohui Innovation Tech (300318)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.31 | $6.31 | $6.17 | $6.23 | $6.23 | 26,976,030 |
| 2025-07-08 | $5.99 | $6.49 | $5.96 | $6.35 | $6.35 | 41,418,890 |
| 2025-07-07 | $5.99 | $6.07 | $5.94 | $5.97 | $5.97 | 6,770,120 |
| 2025-07-04 | $5.99 | $6.03 | $5.95 | $5.97 | $5.97 | 6,195,630 |
| 2025-07-03 | $5.94 | $6.01 | $5.92 | $6.00 | $6.00 | 8,127,810 |
| 2025-07-02 | $5.98 | $5.99 | $5.90 | $5.94 | $5.94 | 7,806,200 |
| 2025-07-01 | $5.90 | $5.97 | $5.87 | $5.97 | $5.97 | 10,004,600 |
| 2025-06-30 | $5.88 | $5.90 | $5.81 | $5.89 | $5.89 | 6,703,200 |
| 2025-06-27 | $5.83 | $5.89 | $5.81 | $5.84 | $5.84 | 6,039,230 |
| 2025-06-26 | $5.85 | $5.88 | $5.81 | $5.84 | $5.84 | 5,991,000 |
| 2025-06-25 | $5.88 | $5.89 | $5.80 | $5.87 | $5.87 | 7,324,000 |
| 2025-06-24 | $5.77 | $5.88 | $5.77 | $5.87 | $5.87 | 7,663,400 |
| 2025-06-23 | $5.70 | $5.81 | $5.64 | $5.80 | $5.80 | 5,656,530 |
| 2025-06-20 | $5.69 | $5.75 | $5.68 | $5.69 | $5.69 | 4,686,900 |
| 2025-06-19 | $5.78 | $5.81 | $5.67 | $5.68 | $5.68 | 7,984,000 |
| 2025-06-18 | $5.93 | $5.95 | $5.77 | $5.80 | $5.80 | 11,578,500 |
| 2025-06-17 | $5.99 | $6.07 | $5.94 | $5.96 | $5.96 | 11,811,900 |
| 2025-06-13 | $6.08 | $6.15 | $5.96 | $5.98 | $5.98 | 12,851,070 |
| 2025-06-12 | $6.10 | $6.15 | $6.04 | $6.11 | $6.11 | 8,436,490 |
| 2025-06-11 | $6.14 | $6.21 | $6.07 | $6.08 | $6.08 | 11,849,380 |
| 2025-06-10 | $6.12 | $6.30 | $6.00 | $6.14 | $6.14 | 21,866,390 |
| 2025-06-09 | $5.98 | $6.08 | $5.95 | $6.06 | $6.06 | 12,484,900 |
| 2025-06-06 | $5.96 | $6.02 | $5.91 | $5.96 | $5.96 | 8,437,000 |
| 2025-06-05 | $6.00 | $6.04 | $5.91 | $5.95 | $5.95 | 10,077,470 |
| 2025-06-04 | $6.04 | $6.06 | $5.95 | $6.00 | $6.00 | 10,774,900 |
| 2025-06-03 | $5.83 | $6.04 | $5.81 | $6.03 | $6.03 | 16,988,090 |
| 2025-05-30 | $5.94 | $5.98 | $5.84 | $5.88 | $5.88 | 11,761,100 |
| 2025-05-29 | $5.78 | $5.93 | $5.75 | $5.93 | $5.93 | 12,784,000 |
| 2025-05-28 | $5.80 | $5.94 | $5.76 | $5.81 | $5.81 | 11,307,700 |
| 2025-05-27 | $5.69 | $5.82 | $5.67 | $5.81 | $5.81 | 10,142,600 |
| 2025-05-26 | $5.77 | $5.79 | $5.63 | $5.73 | $5.73 | 9,148,800 |
| 2025-05-23 | $5.78 | $5.90 | $5.76 | $5.76 | $5.76 | 10,395,400 |
| 2025-05-22 | $5.90 | $5.93 | $5.78 | $5.78 | $5.78 | 11,213,900 |
| 2025-05-21 | $5.91 | $6.02 | $5.90 | $5.94 | $5.94 | 12,122,300 |
| 2025-05-20 | $5.85 | $6.00 | $5.85 | $5.94 | $5.94 | 14,822,680 |
| 2025-05-19 | $5.85 | $5.88 | $5.78 | $5.85 | $5.85 | 7,531,580 |
| 2025-05-16 | $5.82 | $5.86 | $5.76 | $5.85 | $5.85 | 9,068,840 |
| 2025-05-15 | $5.85 | $5.89 | $5.78 | $5.80 | $5.80 | 8,104,700 |
| 2025-05-14 | $5.83 | $5.90 | $5.78 | $5.86 | $5.86 | 9,154,630 |
| 2025-05-13 | $5.91 | $5.91 | $5.80 | $5.87 | $5.87 | 9,320,200 |
| 2025-05-12 | $5.83 | $5.87 | $5.75 | $5.82 | $5.82 | 9,981,400 |
| 2025-05-09 | $5.94 | $5.94 | $5.81 | $5.83 | $5.83 | 10,151,080 |
| 2025-05-08 | $5.95 | $6.00 | $5.89 | $5.92 | $5.92 | 12,758,680 |
| 2025-05-07 | $5.96 | $6.01 | $5.86 | $5.93 | $5.93 | 13,550,210 |
| 2025-05-06 | $5.83 | $5.93 | $5.80 | $5.92 | $5.92 | 11,683,010 |
| 2025-04-30 | $5.77 | $5.89 | $5.74 | $5.79 | $5.79 | 10,100,700 |
| 2025-04-29 | $5.75 | $5.84 | $5.72 | $5.74 | $5.74 | 13,362,470 |
| 2025-04-28 | $6.13 | $6.19 | $5.75 | $5.78 | $5.78 | 25,376,350 |
| 2025-04-25 | $6.46 | $6.47 | $6.14 | $6.21 | $6.21 | 26,294,000 |
| 2025-04-24 | $6.47 | $6.68 | $6.35 | $6.43 | $6.43 | 26,470,280 |
| 2025-04-23 | $6.62 | $6.82 | $6.50 | $6.53 | $6.53 | 34,057,780 |
| 2025-04-22 | $6.69 | $6.83 | $6.62 | $6.64 | $6.64 | 31,861,290 |
| 2025-04-21 | $6.33 | $6.94 | $6.29 | $6.78 | $6.78 | 45,083,070 |
| 2025-04-18 | $6.83 | $6.83 | $6.41 | $6.43 | $6.43 | 40,392,570 |
| 2025-04-17 | $6.20 | $7.15 | $6.15 | $6.75 | $6.75 | 58,336,500 |
| 2025-04-16 | $6.48 | $6.50 | $6.14 | $6.30 | $6.30 | 38,258,600 |
| 2025-04-15 | $6.78 | $6.82 | $6.54 | $6.63 | $6.63 | 39,596,990 |
| 2025-04-14 | $6.16 | $7.31 | $6.14 | $6.85 | $6.85 | 61,302,210 |
| 2025-04-11 | $6.45 | $6.58 | $6.19 | $6.23 | $6.23 | 41,701,170 |
| 2025-04-10 | $6.23 | $6.58 | $6.13 | $6.40 | $6.40 | 55,598,650 |
| 2025-04-09 | $6.24 | $6.38 | $5.65 | $6.25 | $6.25 | 56,126,780 |
| 2025-04-08 | $5.47 | $6.59 | $5.47 | $6.50 | $6.50 | 74,101,440 |
| 2025-04-07 | $6.00 | $6.80 | $5.99 | $6.21 | $6.21 | 81,329,000 |
| 2025-04-03 | $5.75 | $5.88 | $5.66 | $5.78 | $5.78 | 6,687,370 |
| 2025-04-02 | $5.74 | $5.78 | $5.68 | $5.73 | $5.73 | 4,439,600 |
| 2025-04-01 | $5.55 | $5.86 | $5.51 | $5.74 | $5.74 | 11,722,300 |
| 2025-03-31 | $5.59 | $5.61 | $5.44 | $5.50 | $5.50 | 5,232,700 |
| 2025-03-28 | $5.73 | $5.80 | $5.61 | $5.62 | $5.62 | 6,014,500 |
| 2025-03-27 | $5.66 | $5.73 | $5.56 | $5.73 | $5.73 | 5,675,200 |
| 2025-03-26 | $5.53 | $5.69 | $5.53 | $5.65 | $5.65 | 4,776,800 |
| 2025-03-25 | $5.60 | $5.63 | $5.48 | $5.57 | $5.57 | 6,108,760 |
| 2025-03-24 | $5.75 | $5.81 | $5.44 | $5.53 | $5.53 | 9,641,400 |
| 2025-03-21 | $5.86 | $5.91 | $5.77 | $5.80 | $5.80 | 5,943,600 |
| 2025-03-20 | $5.93 | $5.94 | $5.86 | $5.88 | $5.88 | 4,784,590 |
| 2025-03-19 | $5.95 | $6.01 | $5.92 | $5.95 | $5.95 | 4,529,200 |
| 2025-03-18 | $5.95 | $6.00 | $5.91 | $5.96 | $5.96 | 5,788,400 |
| 2025-03-17 | $5.93 | $5.97 | $5.89 | $5.94 | $5.94 | 6,419,520 |
| 2025-03-14 | $5.75 | $5.94 | $5.73 | $5.93 | $5.93 | 9,066,500 |
| 2025-03-13 | $5.81 | $5.83 | $5.69 | $5.76 | $5.76 | 6,643,070 |
| 2025-03-12 | $5.87 | $5.89 | $5.79 | $5.81 | $5.81 | 6,500,400 |
| 2025-03-11 | $5.86 | $5.89 | $5.80 | $5.86 | $5.86 | 6,236,600 |
| 2025-03-10 | $5.95 | $6.05 | $5.87 | $5.91 | $5.91 | 7,764,000 |
| 2025-03-07 | $5.92 | $6.00 | $5.88 | $5.90 | $5.90 | 6,852,400 |
| 2025-03-06 | $5.82 | $5.95 | $5.76 | $5.95 | $5.95 | 8,181,500 |
| 2025-03-05 | $5.91 | $5.94 | $5.74 | $5.81 | $5.81 | 6,035,490 |
| 2025-03-04 | $5.77 | $5.93 | $5.76 | $5.91 | $5.91 | 6,273,600 |
| 2025-03-03 | $5.71 | $5.90 | $5.71 | $5.81 | $5.81 | 7,404,810 |
| 2025-02-28 | $5.86 | $5.92 | $5.68 | $5.72 | $5.72 | 6,131,350 |
| 2025-02-27 | $5.96 | $5.98 | $5.80 | $5.91 | $5.91 | 5,676,920 |
| 2025-02-26 | $5.90 | $5.95 | $5.89 | $5.93 | $5.93 | 6,011,950 |
| 2025-02-25 | $5.95 | $5.98 | $5.86 | $5.91 | $5.91 | 5,917,900 |
| 2025-02-24 | $5.98 | $6.03 | $5.88 | $5.95 | $5.95 | 6,726,090 |
| 2025-02-20 | $5.93 | $6.17 | $5.93 | $6.00 | $6.00 | 8,912,800 |
| 2025-02-19 | $5.79 | $5.91 | $5.73 | $5.91 | $5.91 | 5,845,300 |
| 2025-02-18 | $6.04 | $6.04 | $5.76 | $5.79 | $5.79 | 9,935,300 |
| 2025-02-17 | $6.00 | $6.16 | $5.98 | $6.06 | $6.06 | 10,833,000 |
| 2025-02-14 | $5.86 | $5.98 | $5.78 | $5.94 | $5.94 | 10,138,990 |
| 2025-02-13 | $5.85 | $5.86 | $5.77 | $5.80 | $5.80 | 4,280,200 |
| 2025-02-12 | $5.84 | $5.87 | $5.80 | $5.85 | $5.85 | 5,449,500 |
| 2025-02-11 | $5.94 | $5.94 | $5.83 | $5.87 | $5.87 | 5,795,640 |
| 2025-02-10 | $5.79 | $5.94 | $5.79 | $5.94 | $5.94 | 8,879,360 |
| 2025-02-07 | $5.77 | $5.89 | $5.75 | $5.80 | $5.80 | 8,779,800 |
| 2025-02-06 | $5.77 | $5.82 | $5.68 | $5.80 | $5.80 | 7,439,100 |
| 2025-02-05 | $5.63 | $5.82 | $5.55 | $5.82 | $5.82 | 12,108,900 |
| 2025-01-27 | $5.50 | $5.59 | $5.50 | $5.50 | $5.50 | 4,910,300 |
| 2025-01-24 | $5.47 | $5.51 | $5.40 | $5.47 | $5.47 | 5,180,100 |
| 2025-01-23 | $5.61 | $5.69 | $5.49 | $5.49 | $5.49 | 7,144,300 |
| 2025-01-22 | $5.47 | $5.64 | $5.43 | $5.57 | $5.57 | 8,588,500 |
| 2025-01-21 | $5.47 | $5.64 | $5.44 | $5.50 | $5.50 | 8,332,700 |
| 2025-01-20 | $5.38 | $5.42 | $5.34 | $5.39 | $5.39 | 3,427,600 |
| 2025-01-17 | $5.39 | $5.41 | $5.31 | $5.35 | $5.35 | 4,875,400 |
| 2025-01-16 | $5.45 | $5.49 | $5.36 | $5.40 | $5.40 | 5,011,800 |
| 2025-01-15 | $5.49 | $5.49 | $5.37 | $5.38 | $5.38 | 3,696,800 |
| 2025-01-14 | $5.34 | $5.46 | $5.32 | $5.46 | $5.46 | 5,208,900 |
| 2025-01-13 | $5.27 | $5.33 | $5.14 | $5.31 | $5.31 | 4,447,000 |
| 2025-01-09 | $5.49 | $5.72 | $5.40 | $5.54 | $5.54 | 7,363,080 |
| 2025-01-08 | $5.42 | $5.58 | $5.36 | $5.48 | $5.48 | 5,980,610 |
| 2025-01-07 | $5.49 | $5.57 | $5.33 | $5.47 | $5.47 | 7,475,350 |
| 2025-01-06 | $5.42 | $5.67 | $5.31 | $5.57 | $5.57 | 9,368,870 |
| 2025-01-03 | $5.60 | $5.63 | $5.38 | $5.39 | $5.39 | 6,372,600 |
| 2025-01-02 | $5.76 | $5.77 | $5.53 | $5.56 | $5.56 | 5,115,400 |
| 2024-12-31 | $5.83 | $5.88 | $5.70 | $5.72 | $5.72 | 4,174,610 |
| 2024-12-30 | $5.91 | $6.02 | $5.72 | $5.81 | $5.81 | 5,785,640 |
| 2024-12-27 | $5.88 | $6.01 | $5.83 | $5.97 | $5.97 | 4,564,300 |
| 2024-12-26 | $5.86 | $5.94 | $5.81 | $5.85 | $5.85 | 4,008,200 |
| 2024-12-25 | $6.00 | $6.06 | $5.81 | $5.88 | $5.88 | 5,368,110 |
| 2024-12-24 | $5.98 | $6.04 | $5.91 | $6.00 | $6.00 | 4,135,400 |
| 2024-12-23 | $6.16 | $6.20 | $5.96 | $5.98 | $5.98 | 7,396,200 |
| 2024-12-20 | $6.08 | $6.22 | $6.07 | $6.18 | $6.18 | 6,200,800 |
| 2024-12-19 | $6.08 | $6.14 | $6.00 | $6.12 | $6.12 | 6,979,100 |
| 2024-12-18 | $6.09 | $6.20 | $6.02 | $6.14 | $6.14 | 8,248,910 |
| 2024-12-17 | $6.27 | $6.29 | $6.07 | $6.12 | $6.12 | 10,460,800 |
| 2024-12-16 | $6.31 | $6.39 | $6.25 | $6.27 | $6.27 | 8,389,080 |
| 2024-12-13 | $6.50 | $6.50 | $6.31 | $6.33 | $6.33 | 10,810,600 |
| 2024-12-12 | $6.51 | $6.55 | $6.44 | $6.51 | $6.51 | 11,440,480 |
| 2024-12-11 | $6.50 | $6.60 | $6.45 | $6.52 | $6.52 | 10,059,750 |
| 2024-12-10 | $6.71 | $6.80 | $6.49 | $6.52 | $6.52 | 16,691,200 |
| 2024-12-09 | $6.66 | $6.72 | $6.46 | $6.55 | $6.55 | 13,964,400 |
| 2024-12-06 | $6.36 | $6.63 | $6.26 | $6.56 | $6.56 | 17,577,980 |
| 2024-12-05 | $6.24 | $6.49 | $6.21 | $6.38 | $6.38 | 9,396,900 |
| 2024-12-04 | $6.44 | $6.48 | $6.23 | $6.27 | $6.27 | 12,451,200 |
| 2024-12-03 | $6.53 | $6.57 | $6.38 | $6.50 | $6.50 | 11,987,100 |
| 2024-12-02 | $6.30 | $6.62 | $6.25 | $6.58 | $6.58 | 19,618,400 |
| 2024-11-29 | $6.28 | $6.36 | $6.13 | $6.30 | $6.30 | 14,420,000 |
| 2024-11-28 | $6.25 | $6.42 | $6.18 | $6.32 | $6.32 | 13,342,400 |
| 2024-11-27 | $6.12 | $6.26 | $5.96 | $6.26 | $6.26 | 15,202,300 |
| 2024-11-26 | $6.30 | $6.58 | $6.20 | $6.23 | $6.23 | 18,519,100 |
| 2024-11-25 | $6.21 | $6.38 | $6.13 | $6.32 | $6.32 | 15,209,570 |
| 2024-11-22 | $6.71 | $6.76 | $6.20 | $6.21 | $6.21 | 21,672,460 |
| 2024-11-21 | $6.58 | $6.88 | $6.58 | $6.68 | $6.68 | 32,694,940 |
| 2024-11-20 | $6.29 | $6.91 | $6.18 | $6.71 | $6.71 | 44,020,550 |
| 2024-11-19 | $5.84 | $6.50 | $5.84 | $6.38 | $6.38 | 32,757,260 |
| 2024-11-18 | $5.96 | $6.06 | $5.78 | $5.81 | $5.81 | 9,301,200 |
| 2024-11-15 | $6.13 | $6.17 | $5.98 | $6.00 | $6.00 | 9,704,900 |
| 2024-11-14 | $6.34 | $6.37 | $6.13 | $6.15 | $6.15 | 11,035,170 |
| 2024-11-13 | $6.42 | $6.59 | $6.22 | $6.38 | $6.38 | 15,628,120 |
| 2024-11-12 | $6.40 | $6.70 | $6.40 | $6.47 | $6.47 | 25,161,280 |
| 2024-11-11 | $6.26 | $6.35 | $6.16 | $6.35 | $6.35 | 15,819,080 |
| 2024-11-08 | $6.37 | $6.42 | $6.21 | $6.24 | $6.24 | 17,287,270 |
| 2024-11-07 | $6.11 | $6.29 | $6.05 | $6.28 | $6.28 | 18,003,540 |
| 2024-11-06 | $6.16 | $6.33 | $6.05 | $6.14 | $6.14 | 20,804,580 |
| 2024-11-05 | $5.79 | $6.33 | $5.73 | $6.20 | $6.20 | 30,745,670 |
| 2024-11-04 | $5.72 | $5.79 | $5.68 | $5.78 | $5.78 | 7,917,400 |
| 2024-11-01 | $5.90 | $5.96 | $5.68 | $5.70 | $5.70 | 10,181,580 |
| 2024-10-31 | $5.87 | $5.94 | $5.82 | $5.91 | $5.91 | 9,640,030 |
| 2024-10-30 | $5.93 | $5.98 | $5.78 | $5.86 | $5.86 | 13,109,350 |
| 2024-10-29 | $6.20 | $6.34 | $5.98 | $6.02 | $6.02 | 14,633,370 |
| 2024-10-28 | $5.94 | $6.15 | $5.93 | $6.15 | $6.15 | 14,516,050 |
| 2024-10-25 | $5.95 | $6.04 | $5.93 | $5.98 | $5.98 | 13,524,070 |
| 2024-10-24 | $5.96 | $6.14 | $5.93 | $6.03 | $6.03 | 16,506,150 |
| 2024-10-23 | $5.98 | $6.06 | $5.90 | $5.93 | $5.93 | 11,181,170 |
| 2024-10-22 | $5.91 | $6.09 | $5.90 | $5.97 | $5.97 | 13,400,390 |
| 2024-10-21 | $5.76 | $5.99 | $5.71 | $5.89 | $5.89 | 15,086,160 |
| 2024-10-18 | $5.57 | $5.88 | $5.56 | $5.76 | $5.76 | 12,500,500 |
| 2024-10-17 | $5.64 | $5.76 | $5.58 | $5.59 | $5.59 | 8,401,400 |
| 2024-10-16 | $5.57 | $5.69 | $5.53 | $5.58 | $5.58 | 6,358,460 |
| 2024-10-15 | $5.67 | $5.81 | $5.60 | $5.63 | $5.63 | 8,685,590 |
| 2024-10-14 | $5.64 | $5.71 | $5.48 | $5.71 | $5.71 | 9,574,800 |
| 2024-10-11 | $5.94 | $5.94 | $5.50 | $5.56 | $5.56 | 10,733,100 |
| 2024-10-10 | $5.88 | $6.15 | $5.82 | $5.90 | $5.90 | 14,233,700 |
| 2024-10-09 | $6.47 | $6.47 | $5.77 | $5.80 | $5.80 | 24,753,780 |
| 2024-10-08 | $7.08 | $7.17 | $6.20 | $6.67 | $6.67 | 34,661,630 |
| 2024-09-30 | $5.67 | $6.09 | $5.40 | $6.00 | $6.00 | 27,012,490 |
| 2024-09-27 | $5.13 | $5.43 | $5.13 | $5.30 | $5.30 | 15,242,900 |
| 2024-09-26 | $5.00 | $5.09 | $4.94 | $5.09 | $5.09 | 8,836,900 |
| 2024-09-25 | $4.96 | $5.09 | $4.96 | $5.00 | $5.00 | 9,129,000 |
| 2024-09-24 | $4.79 | $4.92 | $4.76 | $4.91 | $4.91 | 7,562,500 |
| 2024-09-23 | $4.80 | $4.81 | $4.75 | $4.77 | $4.77 | 4,207,200 |
| 2024-09-20 | $4.87 | $4.88 | $4.76 | $4.78 | $4.78 | 4,735,600 |
| 2024-09-19 | $4.82 | $4.92 | $4.78 | $4.87 | $4.87 | 4,942,100 |
| 2024-09-18 | $4.89 | $4.92 | $4.75 | $4.81 | $4.81 | 4,034,700 |
| 2024-09-13 | $4.97 | $4.98 | $4.89 | $4.90 | $4.90 | 4,446,900 |
| 2024-09-12 | $4.97 | $5.07 | $4.94 | $4.96 | $4.96 | 4,715,450 |
| 2024-09-11 | $5.05 | $5.09 | $4.99 | $5.01 | $5.01 | 3,968,890 |
| 2024-09-10 | $5.06 | $5.10 | $4.97 | $5.04 | $5.04 | 4,705,200 |
| 2024-09-09 | $4.91 | $5.07 | $4.91 | $5.01 | $5.01 | 5,546,900 |
| 2024-09-06 | $5.09 | $5.10 | $4.92 | $4.95 | $4.95 | 4,889,600 |
| 2024-09-05 | $4.99 | $5.10 | $4.99 | $5.06 | $5.06 | 5,365,300 |
| 2024-09-04 | $5.01 | $5.08 | $5.00 | $5.01 | $5.01 | 5,213,950 |
| 2024-09-03 | $5.01 | $5.10 | $4.99 | $5.04 | $5.04 | 7,741,200 |
| 2024-09-02 | $5.17 | $5.26 | $5.05 | $5.05 | $5.05 | 12,071,200 |
| 2024-08-30 | $5.01 | $5.13 | $5.00 | $5.08 | $5.08 | 11,198,200 |
| 2024-08-29 | $4.91 | $5.07 | $4.85 | $5.03 | $5.03 | 9,932,400 |
| 2024-08-28 | $4.94 | $5.01 | $4.83 | $4.91 | $4.91 | 9,694,700 |
| 2024-08-27 | $4.85 | $5.12 | $4.85 | $4.97 | $4.97 | 14,627,600 |
| 2024-08-26 | $4.78 | $4.88 | $4.71 | $4.85 | $4.85 | 6,835,600 |
| 2024-08-23 | $4.78 | $4.93 | $4.78 | $4.83 | $4.83 | 10,409,650 |
| 2024-08-22 | $5.18 | $5.19 | $4.82 | $4.83 | $4.83 | 17,699,000 |
| 2024-08-21 | $5.21 | $5.22 | $5.05 | $5.07 | $5.07 | 20,520,580 |
| 2024-08-20 | $5.46 | $5.75 | $5.26 | $5.35 | $5.35 | 28,039,350 |
| 2024-08-19 | $5.72 | $6.06 | $5.52 | $5.60 | $5.60 | 41,650,280 |
| 2024-08-16 | $5.16 | $6.20 | $5.01 | $6.01 | $6.01 | 48,032,820 |
| 2024-08-15 | $5.50 | $5.80 | $5.11 | $5.25 | $5.25 | 25,413,230 |
| 2024-08-14 | $5.04 | $5.10 | $4.96 | $5.00 | $5.00 | 3,890,100 |
| 2024-08-13 | $5.08 | $5.11 | $4.99 | $5.04 | $5.04 | 7,172,500 |
| 2024-08-12 | $5.01 | $5.24 | $5.01 | $5.14 | $5.14 | 9,528,100 |
| 2024-08-09 | $5.09 | $5.15 | $5.02 | $5.02 | $5.02 | 5,949,630 |
| 2024-08-08 | $5.04 | $5.15 | $5.04 | $5.12 | $5.12 | 5,500,400 |
| 2024-08-07 | $5.08 | $5.09 | $4.97 | $5.04 | $5.04 | 3,625,800 |
| 2024-08-06 | $4.95 | $5.07 | $4.91 | $5.06 | $5.06 | 6,351,700 |
| 2024-08-05 | $4.95 | $5.07 | $4.90 | $4.91 | $4.91 | 6,410,300 |
| 2024-08-02 | $4.81 | $5.07 | $4.81 | $4.97 | $4.97 | 9,076,800 |
| 2024-08-01 | $4.86 | $4.93 | $4.82 | $4.85 | $4.85 | 4,534,900 |
| 2024-07-31 | $4.64 | $4.84 | $4.63 | $4.83 | $4.83 | 6,262,100 |
| 2024-07-30 | $4.65 | $4.69 | $4.59 | $4.66 | $4.66 | 3,842,000 |
| 2024-07-29 | $4.73 | $4.74 | $4.58 | $4.60 | $4.60 | 4,658,390 |
| 2024-07-26 | $4.65 | $4.72 | $4.64 | $4.71 | $4.71 | 3,811,360 |
| 2024-07-25 | $4.61 | $4.73 | $4.53 | $4.64 | $4.64 | 3,342,300 |
| 2024-07-24 | $4.76 | $4.79 | $4.63 | $4.64 | $4.64 | 3,856,100 |
| 2024-07-23 | $4.93 | $4.93 | $4.77 | $4.77 | $4.77 | 4,168,500 |
| 2024-07-22 | $4.91 | $4.94 | $4.84 | $4.90 | $4.90 | 3,115,600 |
| 2024-07-19 | $4.87 | $4.96 | $4.84 | $4.92 | $4.92 | 5,054,280 |
| 2024-07-18 | $4.90 | $4.92 | $4.78 | $4.91 | $4.91 | 3,568,800 |
| 2024-07-17 | $4.88 | $4.92 | $4.83 | $4.88 | $4.88 | 2,913,900 |
| 2024-07-16 | $4.95 | $4.95 | $4.85 | $4.86 | $4.86 | 2,896,300 |
| 2024-07-15 | $5.00 | $5.00 | $4.87 | $4.88 | $4.88 | 3,301,100 |
| 2024-07-12 | $4.97 | $5.04 | $4.94 | $4.97 | $4.97 | 3,870,800 |
| 2024-07-11 | $4.86 | $4.99 | $4.84 | $4.97 | $4.97 | 6,260,600 |
| 2024-07-10 | $4.81 | $4.87 | $4.76 | $4.79 | $4.79 | 3,169,770 |
| 2024-07-09 | $4.80 | $4.84 | $4.62 | $4.82 | $4.82 | 4,206,480 |
| 2024-07-08 | $4.95 | $4.95 | $4.77 | $4.80 | $4.80 | 3,785,700 |
| 2024-07-05 | $4.75 | $4.98 | $4.68 | $4.95 | $4.95 | 5,550,900 |
| 2024-07-04 | $4.93 | $4.96 | $4.71 | $4.74 | $4.74 | 5,205,900 |
| 2024-07-03 | $5.05 | $5.09 | $4.94 | $4.94 | $4.94 | 3,852,500 |
| 2024-07-02 | $4.91 | $5.04 | $4.89 | $4.98 | $4.98 | 3,895,300 |
| 2024-07-01 | $4.85 | $4.94 | $4.82 | $4.93 | $4.93 | 2,789,400 |
| 2024-06-28 | $4.90 | $4.97 | $4.87 | $4.88 | $4.88 | 3,412,380 |
| 2024-06-27 | $4.92 | $5.00 | $4.91 | $4.92 | $4.92 | 3,870,300 |
| 2024-06-26 | $4.77 | $4.96 | $4.77 | $4.96 | $4.96 | 4,016,800 |
| 2024-06-25 | $4.78 | $4.85 | $4.75 | $4.79 | $4.79 | 2,971,500 |
| 2024-06-24 | $5.03 | $5.04 | $4.76 | $4.78 | $4.78 | 4,780,500 |
| 2024-06-21 | $4.98 | $5.08 | $4.95 | $5.00 | $5.00 | 3,702,400 |
| 2024-06-20 | $5.02 | $5.11 | $4.98 | $5.00 | $5.00 | 4,473,700 |
| 2024-06-19 | $5.12 | $5.15 | $5.02 | $5.02 | $5.02 | 2,774,100 |
| 2024-06-18 | $5.00 | $5.11 | $4.99 | $5.09 | $5.09 | 3,676,900 |
| 2024-06-17 | $5.07 | $5.08 | $4.98 | $5.01 | $5.01 | 3,261,560 |
| 2024-06-14 | $5.13 | $5.13 | $5.02 | $5.08 | $5.08 | 3,580,800 |
| 2024-06-13 | $5.20 | $5.23 | $5.11 | $5.13 | $5.13 | 3,872,800 |
| 2024-06-12 | $5.16 | $5.23 | $5.15 | $5.17 | $5.17 | 4,522,600 |
| 2024-06-11 | $5.02 | $5.16 | $4.98 | $5.15 | $5.15 | 5,292,030 |
| 2024-06-07 | $4.99 | $5.15 | $4.97 | $5.07 | $5.07 | 6,083,880 |
| 2024-06-06 | $5.15 | $5.18 | $4.86 | $4.93 | $4.93 | 8,825,070 |
| 2024-06-05 | $5.22 | $5.26 | $5.12 | $5.14 | $5.14 | 4,550,790 |
| 2024-06-04 | $5.15 | $5.23 | $5.14 | $5.20 | $5.20 | 4,739,530 |
| 2024-06-03 | $5.32 | $5.36 | $5.13 | $5.18 | $5.18 | 7,114,140 |
| 2024-05-31 | $5.33 | $5.36 | $5.30 | $5.32 | $5.32 | 3,319,600 |
| 2024-05-30 | $5.38 | $5.40 | $5.29 | $5.31 | $5.31 | 4,610,100 |
| 2024-05-29 | $5.36 | $5.42 | $5.32 | $5.34 | $5.34 | 4,471,770 |
| 2024-05-28 | $5.44 | $5.44 | $5.33 | $5.36 | $5.36 | 3,370,200 |
| 2024-05-27 | $5.46 | $5.46 | $5.31 | $5.44 | $5.44 | 5,879,780 |
| 2024-05-24 | $5.44 | $5.55 | $5.37 | $5.42 | $5.42 | 5,949,890 |
| 2024-05-23 | $5.51 | $5.51 | $5.39 | $5.40 | $5.40 | 5,416,870 |
| 2024-05-22 | $5.52 | $5.58 | $5.49 | $5.51 | $5.51 | 5,846,000 |
| 2024-05-21 | $5.56 | $5.56 | $5.47 | $5.48 | $5.48 | 6,192,600 |
| 2024-05-20 | $5.39 | $5.70 | $5.39 | $5.56 | $5.56 | 12,007,790 |
| 2024-05-17 | $5.36 | $5.45 | $5.33 | $5.38 | $5.38 | 6,995,700 |
| 2024-05-16 | $5.43 | $5.54 | $5.33 | $5.36 | $5.36 | 8,792,600 |
| 2024-05-15 | $5.58 | $5.58 | $5.42 | $5.43 | $5.43 | 11,229,500 |
| 2024-05-14 | $5.50 | $5.72 | $5.49 | $5.59 | $5.59 | 17,822,900 |
| 2024-05-13 | $6.02 | $6.14 | $5.50 | $5.52 | $5.52 | 26,375,950 |
| 2024-05-10 | $5.63 | $6.06 | $5.61 | $5.79 | $5.79 | 23,136,040 |
| 2024-05-09 | $5.52 | $5.79 | $5.47 | $5.66 | $5.66 | 23,245,590 |
| 2024-05-08 | $5.34 | $5.80 | $5.33 | $5.67 | $5.67 | 26,324,750 |
| 2024-05-07 | $5.33 | $5.37 | $5.24 | $5.35 | $5.35 | 9,607,420 |
| 2024-05-06 | $5.21 | $5.35 | $5.20 | $5.33 | $5.33 | 10,897,280 |
| 2024-04-30 | $5.20 | $5.25 | $5.10 | $5.21 | $5.21 | 10,841,950 |
| 2024-04-29 | $5.00 | $5.22 | $4.90 | $5.17 | $5.17 | 21,281,940 |
| 2024-04-26 | $4.75 | $4.81 | $4.68 | $4.78 | $4.78 | 7,431,750 |
| 2024-04-25 | $4.66 | $4.86 | $4.62 | $4.78 | $4.78 | 8,360,080 |
| 2024-04-24 | $4.63 | $4.67 | $4.57 | $4.67 | $4.67 | 5,519,480 |
| 2024-04-23 | $4.67 | $4.67 | $4.55 | $4.63 | $4.63 | 5,717,200 |
| 2024-04-22 | $4.75 | $4.75 | $4.59 | $4.61 | $4.61 | 5,750,580 |
| 2024-04-19 | $4.82 | $4.87 | $4.67 | $4.70 | $4.70 | 9,600,600 |
| 2024-04-18 | $4.96 | $5.01 | $4.86 | $4.88 | $4.88 | 12,824,500 |
| 2024-04-17 | $4.73 | $5.14 | $4.55 | $5.06 | $5.06 | 18,977,640 |
| 2024-04-16 | $4.72 | $5.44 | $4.66 | $4.87 | $4.87 | 21,686,460 |
| 2024-04-15 | $4.82 | $4.97 | $4.50 | $4.64 | $4.64 | 10,825,690 |
| 2024-04-12 | $5.01 | $5.08 | $4.88 | $4.89 | $4.89 | 10,816,540 |
| 2024-04-11 | $5.03 | $5.29 | $5.03 | $5.09 | $5.09 | 14,813,200 |
| 2024-04-10 | $5.10 | $5.10 | $4.89 | $4.95 | $4.95 | 10,300,620 |
| 2024-04-09 | $4.93 | $5.13 | $4.90 | $5.12 | $5.12 | 12,717,800 |
| 2024-04-08 | $5.16 | $5.16 | $4.91 | $4.91 | $4.91 | 13,676,360 |
| 2024-04-03 | $5.23 | $5.25 | $5.06 | $5.17 | $5.17 | 15,165,330 |
| 2024-04-02 | $5.37 | $5.38 | $5.17 | $5.22 | $5.22 | 17,682,000 |
| 2024-04-01 | $5.29 | $5.43 | $5.23 | $5.34 | $5.34 | 23,530,330 |
| 2024-03-29 | $5.60 | $5.60 | $5.33 | $5.38 | $5.38 | 31,774,670 |
| 2024-03-28 | $5.41 | $6.19 | $5.40 | $5.76 | $5.76 | 50,881,300 |
| 2024-03-27 | $4.78 | $5.63 | $4.78 | $5.63 | $5.63 | 14,433,090 |
| 2024-03-26 | $4.72 | $4.74 | $4.62 | $4.69 | $4.69 | 4,656,100 |
| 2024-03-25 | $4.82 | $4.87 | $4.70 | $4.70 | $4.70 | 5,651,600 |
| 2024-03-22 | $4.97 | $4.97 | $4.74 | $4.84 | $4.84 | 7,867,940 |
| 2024-03-21 | $5.03 | $5.06 | $4.87 | $4.94 | $4.94 | 7,312,090 |
| 2024-03-20 | $4.86 | $5.06 | $4.82 | $5.01 | $5.01 | 9,398,240 |
| 2024-03-19 | $4.89 | $4.94 | $4.82 | $4.85 | $4.85 | 7,088,100 |
| 2024-03-18 | $4.78 | $4.92 | $4.72 | $4.92 | $4.92 | 8,926,330 |
| 2024-03-15 | $4.69 | $4.77 | $4.67 | $4.76 | $4.76 | 7,017,340 |
| 2024-03-14 | $4.70 | $4.83 | $4.63 | $4.69 | $4.69 | 7,678,090 |
| 2024-03-13 | $4.76 | $4.80 | $4.65 | $4.70 | $4.70 | 6,863,600 |
| 2024-03-12 | $4.58 | $4.76 | $4.57 | $4.72 | $4.72 | 8,882,100 |
| 2024-03-11 | $4.52 | $4.58 | $4.45 | $4.57 | $4.57 | 6,150,810 |
| 2024-03-08 | $4.54 | $4.55 | $4.44 | $4.49 | $4.49 | 4,673,600 |
| 2024-03-07 | $4.59 | $4.64 | $4.47 | $4.48 | $4.48 | 6,164,300 |
| 2024-03-06 | $4.55 | $4.60 | $4.46 | $4.54 | $4.54 | 5,614,700 |
| 2024-03-05 | $4.77 | $4.77 | $4.52 | $4.56 | $4.56 | 8,718,000 |
| 2024-03-04 | $4.60 | $4.79 | $4.56 | $4.77 | $4.77 | 10,388,920 |
| 2024-03-01 | $4.56 | $4.65 | $4.51 | $4.63 | $4.63 | 8,572,320 |
| 2024-02-29 | $4.41 | $4.64 | $4.40 | $4.57 | $4.57 | 11,519,800 |
| 2024-02-28 | $4.80 | $5.05 | $4.44 | $4.48 | $4.48 | 15,134,000 |
| 2024-02-27 | $4.63 | $4.80 | $4.62 | $4.80 | $4.80 | 7,527,100 |
| 2024-02-26 | $4.61 | $4.77 | $4.57 | $4.67 | $4.67 | 9,068,000 |
| 2024-02-23 | $4.46 | $4.62 | $4.45 | $4.61 | $4.61 | 8,918,800 |
| 2024-02-22 | $4.38 | $4.49 | $4.36 | $4.47 | $4.47 | 7,235,880 |
| 2024-02-21 | $4.30 | $4.54 | $4.24 | $4.41 | $4.41 | 8,644,000 |
| 2024-02-20 | $4.29 | $4.38 | $4.16 | $4.33 | $4.33 | 9,028,580 |
| 2024-02-19 | $4.24 | $4.42 | $4.11 | $4.28 | $4.28 | 18,369,560 |
| 2024-02-08 | $3.73 | $4.32 | $3.43 | $4.23 | $4.23 | 24,916,570 |
| 2024-02-07 | $3.93 | $4.00 | $3.65 | $3.73 | $3.73 | 23,173,790 |
| 2024-02-06 | $3.88 | $4.12 | $3.59 | $3.96 | $3.96 | 17,648,460 |
| 2024-02-05 | $4.38 | $4.38 | $3.75 | $3.87 | $3.87 | 16,387,890 |
| 2024-02-02 | $4.79 | $4.81 | $4.29 | $4.44 | $4.44 | 9,404,640 |
| 2024-02-01 | $4.82 | $4.86 | $4.61 | $4.73 | $4.73 | 8,138,200 |
| 2024-01-31 | $5.10 | $5.26 | $4.80 | $4.82 | $4.82 | 9,054,020 |
| 2024-01-30 | $5.34 | $5.46 | $5.21 | $5.22 | $5.22 | 4,677,800 |
| 2024-01-29 | $5.54 | $5.60 | $5.36 | $5.38 | $5.38 | 5,215,120 |
| 2024-01-26 | $5.55 | $5.63 | $5.47 | $5.52 | $5.52 | 5,083,900 |
| 2024-01-25 | $5.34 | $5.56 | $5.30 | $5.55 | $5.55 | 6,245,000 |
| 2024-01-24 | $5.33 | $5.41 | $5.13 | $5.33 | $5.33 | 7,085,800 |
| 2024-01-23 | $5.23 | $5.33 | $5.15 | $5.28 | $5.28 | 7,186,900 |
| 2024-01-22 | $5.75 | $5.75 | $5.25 | $5.31 | $5.31 | 8,232,500 |
| 2024-01-19 | $5.72 | $5.81 | $5.65 | $5.69 | $5.69 | 5,459,700 |
| 2024-01-18 | $5.81 | $5.83 | $5.58 | $5.74 | $5.74 | 7,205,200 |
| 2024-01-17 | $5.93 | $6.04 | $5.84 | $5.85 | $5.85 | 4,426,200 |
| 2024-01-16 | $6.08 | $6.08 | $5.90 | $5.99 | $5.99 | 4,220,400 |
| 2024-01-15 | $6.01 | $6.11 | $5.98 | $6.06 | $6.06 | 4,886,400 |
| 2024-01-12 | $6.05 | $6.14 | $6.00 | $6.01 | $6.01 | 4,133,600 |
| 2024-01-11 | $6.03 | $6.10 | $6.00 | $6.07 | $6.07 | 4,522,400 |
| 2024-01-10 | $6.05 | $6.12 | $5.99 | $6.03 | $6.03 | 4,028,200 |
| 2024-01-09 | $6.05 | $6.12 | $6.02 | $6.05 | $6.05 | 4,715,500 |
| 2024-01-08 | $6.12 | $6.18 | $6.05 | $6.05 | $6.05 | 4,689,100 |
| 2024-01-05 | $6.26 | $6.26 | $6.11 | $6.13 | $6.13 | 5,493,440 |
| 2024-01-04 | $6.26 | $6.29 | $6.16 | $6.26 | $6.26 | 4,136,740 |
| 2024-01-03 | $6.29 | $6.39 | $6.19 | $6.25 | $6.25 | 4,518,400 |
| 2024-01-02 | $6.30 | $6.33 | $6.22 | $6.29 | $6.29 | 4,862,650 |
| 2024-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2023-12-29 | $6.22 | $6.33 | $6.19 | $6.24 | $6.24 | 4,150,100 |
| 2023-12-28 | $6.28 | $6.30 | $6.15 | $6.22 | $6.22 | 6,992,700 |
| 2023-12-27 | $6.23 | $6.34 | $6.23 | $6.29 | $6.29 | 4,653,600 |
| 2023-12-26 | $6.37 | $6.43 | $6.26 | $6.28 | $6.28 | 3,796,100 |
| 2023-12-25 | $6.31 | $6.43 | $6.23 | $6.33 | $6.33 | 5,487,200 |
| 2023-12-22 | $6.44 | $6.44 | $6.28 | $6.33 | $6.33 | 5,269,340 |
| 2023-12-21 | $6.39 | $6.45 | $6.28 | $6.43 | $6.43 | 5,340,200 |
| 2023-12-20 | $6.44 | $6.49 | $6.39 | $6.41 | $6.41 | 4,091,770 |
| 2023-12-19 | $6.46 | $6.46 | $6.36 | $6.44 | $6.44 | 5,530,100 |
| 2023-12-18 | $6.45 | $6.55 | $6.42 | $6.45 | $6.45 | 5,793,470 |
| 2023-12-15 | $6.56 | $6.60 | $6.45 | $6.48 | $6.48 | 6,877,700 |
| 2023-12-14 | $6.64 | $6.67 | $6.53 | $6.55 | $6.55 | 5,674,700 |
| 2023-12-13 | $6.59 | $6.79 | $6.56 | $6.64 | $6.64 | 8,500,600 |
| 2023-12-12 | $6.67 | $6.69 | $6.54 | $6.57 | $6.57 | 6,247,100 |
| 2023-12-11 | $6.63 | $6.67 | $6.51 | $6.65 | $6.65 | 8,908,860 |
| 2023-12-08 | $6.72 | $6.77 | $6.60 | $6.65 | $6.65 | 8,742,850 |
| 2023-12-07 | $6.80 | $6.91 | $6.73 | $6.74 | $6.74 | 8,753,950 |
| 2023-12-06 | $6.70 | $6.87 | $6.55 | $6.82 | $6.82 | 10,443,230 |
| 2023-12-05 | $6.69 | $6.77 | $6.63 | $6.68 | $6.68 | 9,415,280 |
| 2023-12-04 | $6.73 | $6.79 | $6.66 | $6.72 | $6.72 | 10,167,500 |
| 2023-12-01 | $6.83 | $6.85 | $6.67 | $6.77 | $6.77 | 15,670,500 |
| 2023-11-30 | $6.56 | $6.93 | $6.53 | $6.83 | $6.83 | 18,227,700 |
| 2023-11-29 | $6.65 | $6.65 | $6.55 | $6.56 | $6.56 | 5,782,200 |
| 2023-11-28 | $6.52 | $6.70 | $6.44 | $6.65 | $6.65 | 9,187,000 |
| 2023-11-27 | $6.61 | $6.61 | $6.48 | $6.54 | $6.54 | 8,543,700 |
| 2023-11-24 | $6.53 | $6.58 | $6.48 | $6.53 | $6.53 | 4,880,300 |
| 2023-11-23 | $6.48 | $6.59 | $6.45 | $6.53 | $6.53 | 5,855,200 |
| 2023-11-22 | $6.52 | $6.59 | $6.48 | $6.49 | $6.49 | 5,437,600 |
| 2023-11-21 | $6.47 | $6.61 | $6.45 | $6.57 | $6.57 | 6,923,700 |
| 2023-11-20 | $6.43 | $6.54 | $6.43 | $6.49 | $6.49 | 6,520,540 |
| 2023-11-17 | $6.40 | $6.47 | $6.33 | $6.41 | $6.41 | 7,425,640 |
| 2023-11-16 | $6.47 | $6.68 | $6.41 | $6.42 | $6.42 | 9,646,190 |
| 2023-11-15 | $6.40 | $6.47 | $6.39 | $6.45 | $6.45 | 6,565,490 |
| 2023-11-14 | $6.35 | $6.51 | $6.35 | $6.40 | $6.40 | 7,959,800 |
| 2023-11-13 | $6.43 | $6.43 | $6.20 | $6.36 | $6.36 | 11,341,400 |
| 2023-11-10 | $6.18 | $6.44 | $6.13 | $6.41 | $6.41 | 12,958,300 |
| 2023-11-09 | $6.27 | $6.31 | $6.14 | $6.17 | $6.17 | 5,750,790 |
| 2023-11-08 | $6.19 | $6.28 | $6.16 | $6.23 | $6.23 | 5,585,400 |
| 2023-11-07 | $6.25 | $6.26 | $6.11 | $6.18 | $6.18 | 7,328,400 |
| 2023-11-06 | $6.21 | $6.32 | $6.19 | $6.28 | $6.28 | 6,683,800 |
| 2023-11-03 | $6.28 | $6.33 | $6.16 | $6.18 | $6.18 | 7,416,090 |
| 2023-11-02 | $6.34 | $6.37 | $6.25 | $6.27 | $6.27 | 5,916,040 |
| 2023-11-01 | $6.29 | $6.38 | $6.22 | $6.29 | $6.29 | 9,681,070 |
| 2023-10-31 | $6.21 | $6.42 | $6.16 | $6.34 | $6.34 | 14,175,390 |
| 2023-10-30 | $6.04 | $6.25 | $6.00 | $6.22 | $6.22 | 13,662,500 |
| 2023-10-27 | $5.78 | $6.07 | $5.71 | $6.06 | $6.06 | 11,834,500 |
| 2023-10-26 | $5.63 | $5.78 | $5.63 | $5.75 | $5.75 | 4,165,770 |
| 2023-10-25 | $5.77 | $5.83 | $5.65 | $5.69 | $5.69 | 4,491,900 |
| 2023-10-24 | $5.57 | $5.74 | $5.54 | $5.72 | $5.72 | 4,680,400 |
| 2023-10-23 | $5.63 | $5.67 | $5.53 | $5.57 | $5.57 | 4,266,400 |
| 2023-10-20 | $5.70 | $5.73 | $5.64 | $5.65 | $5.65 | 3,415,300 |
| 2023-10-19 | $5.70 | $5.79 | $5.62 | $5.68 | $5.68 | 4,790,290 |
| 2023-10-18 | $5.81 | $5.86 | $5.71 | $5.73 | $5.73 | 4,766,500 |
| 2023-10-17 | $5.92 | $5.96 | $5.81 | $5.87 | $5.87 | 5,601,800 |
| 2023-10-16 | $6.01 | $6.07 | $5.91 | $5.95 | $5.95 | 8,759,300 |
| 2023-10-13 | $5.76 | $6.02 | $5.76 | $5.98 | $5.98 | 12,322,200 |
| 2023-10-12 | $5.80 | $5.85 | $5.75 | $5.83 | $5.83 | 6,216,900 |
| 2023-10-11 | $5.67 | $5.83 | $5.63 | $5.73 | $5.73 | 6,071,000 |
| 2023-10-10 | $5.66 | $5.69 | $5.62 | $5.64 | $5.64 | 3,750,300 |
| 2023-10-09 | $5.70 | $5.75 | $5.63 | $5.66 | $5.66 | 3,728,600 |
| 2023-09-28 | $5.72 | $5.74 | $5.65 | $5.70 | $5.70 | 4,275,410 |
| 2023-09-27 | $5.63 | $5.71 | $5.58 | $5.70 | $5.70 | 5,632,010 |
| 2023-09-26 | $5.62 | $5.66 | $5.59 | $5.61 | $5.61 | 3,571,500 |
| 2023-09-25 | $5.61 | $5.65 | $5.58 | $5.61 | $5.61 | 4,158,000 |
| 2023-09-22 | $5.57 | $5.61 | $5.47 | $5.60 | $5.60 | 6,311,100 |
| 2023-09-21 | $5.60 | $5.65 | $5.52 | $5.55 | $5.55 | 6,133,000 |
| 2023-09-20 | $5.58 | $5.69 | $5.56 | $5.65 | $5.65 | 6,453,000 |
| 2023-09-19 | $5.58 | $5.63 | $5.54 | $5.58 | $5.58 | 5,315,390 |
| 2023-09-18 | $5.57 | $5.62 | $5.50 | $5.57 | $5.57 | 5,298,370 |
| 2023-09-15 | $5.45 | $5.56 | $5.43 | $5.54 | $5.54 | 7,372,400 |
| 2023-09-14 | $5.43 | $5.49 | $5.36 | $5.42 | $5.42 | 4,901,800 |
| 2023-09-13 | $5.53 | $5.55 | $5.38 | $5.43 | $5.43 | 5,427,400 |
| 2023-09-12 | $5.46 | $5.57 | $5.42 | $5.53 | $5.53 | 7,592,650 |
| 2023-09-11 | $5.25 | $5.52 | $5.22 | $5.48 | $5.48 | 10,732,620 |
| 2023-09-08 | $5.22 | $5.30 | $5.21 | $5.24 | $5.24 | 2,699,500 |
| 2023-09-07 | $5.33 | $5.37 | $5.25 | $5.25 | $5.25 | 4,440,030 |
| 2023-09-06 | $5.35 | $5.40 | $5.28 | $5.32 | $5.32 | 3,641,960 |
| 2023-09-05 | $5.38 | $5.40 | $5.33 | $5.36 | $5.36 | 4,625,600 |
| 2023-09-04 | $5.40 | $5.42 | $5.34 | $5.38 | $5.38 | 4,268,900 |
| 2023-09-01 | $5.38 | $5.42 | $5.32 | $5.38 | $5.38 | 3,669,200 |
| 2023-08-31 | $5.30 | $5.40 | $5.22 | $5.37 | $5.37 | 6,618,160 |
| 2023-08-30 | $5.25 | $5.38 | $5.25 | $5.33 | $5.33 | 6,736,500 |
| 2023-08-29 | $5.09 | $5.24 | $5.07 | $5.23 | $5.23 | 6,380,000 |
| 2023-08-28 | $5.29 | $5.34 | $5.06 | $5.10 | $5.10 | 7,384,700 |
| 2023-08-25 | $5.08 | $5.17 | $5.01 | $5.04 | $5.04 | 4,737,000 |
| 2023-08-24 | $5.13 | $5.15 | $5.00 | $5.09 | $5.09 | 4,294,700 |
| 2023-08-23 | $5.18 | $5.18 | $5.09 | $5.11 | $5.11 | 4,923,700 |
| 2023-08-22 | $5.35 | $5.35 | $5.10 | $5.19 | $5.19 | 8,093,500 |
| 2023-08-21 | $5.34 | $5.40 | $5.27 | $5.31 | $5.31 | 4,701,000 |
| 2023-08-18 | $5.49 | $5.53 | $5.33 | $5.34 | $5.34 | 7,020,300 |
| 2023-08-17 | $5.56 | $5.63 | $5.46 | $5.52 | $5.52 | 7,241,740 |
| 2023-08-16 | $5.54 | $5.68 | $5.52 | $5.59 | $5.59 | 8,380,840 |
| 2023-08-15 | $5.58 | $5.60 | $5.50 | $5.57 | $5.57 | 5,069,190 |
| 2023-08-14 | $5.58 | $5.65 | $5.52 | $5.56 | $5.56 | 5,992,490 |
| 2023-08-11 | $5.60 | $5.65 | $5.54 | $5.57 | $5.57 | 5,864,290 |
| 2023-08-10 | $5.62 | $5.65 | $5.53 | $5.56 | $5.56 | 4,826,600 |
| 2023-08-09 | $5.48 | $5.61 | $5.42 | $5.58 | $5.58 | 7,385,800 |
| 2023-08-08 | $5.41 | $5.49 | $5.35 | $5.45 | $5.45 | 4,317,860 |
| 2023-08-07 | $5.51 | $5.51 | $5.39 | $5.40 | $5.40 | 5,182,200 |
| 2023-08-04 | $5.56 | $5.66 | $5.51 | $5.51 | $5.51 | 4,286,460 |
| 2023-08-03 | $5.50 | $5.58 | $5.48 | $5.57 | $5.57 | 4,505,900 |
| 2023-08-02 | $5.54 | $5.55 | $5.46 | $5.50 | $5.50 | 3,879,700 |
| 2023-08-01 | $5.55 | $5.60 | $5.52 | $5.53 | $5.53 | 4,842,600 |
| 2023-07-31 | $5.58 | $5.59 | $5.53 | $5.55 | $5.55 | 5,014,000 |
| 2023-07-28 | $5.49 | $5.56 | $5.46 | $5.55 | $5.55 | 4,776,200 |
| 2023-07-27 | $5.49 | $5.54 | $5.48 | $5.51 | $5.51 | 4,254,380 |
| 2023-07-26 | $5.46 | $5.51 | $5.43 | $5.48 | $5.48 | 3,929,600 |
| 2023-07-25 | $5.45 | $5.49 | $5.41 | $5.46 | $5.46 | 4,141,300 |
| 2023-07-24 | $5.39 | $5.45 | $5.35 | $5.42 | $5.42 | 4,193,600 |
| 2023-07-21 | $5.32 | $5.45 | $5.28 | $5.37 | $5.37 | 5,256,000 |
| 2023-07-20 | $5.36 | $5.39 | $5.31 | $5.32 | $5.32 | 3,800,500 |
| 2023-07-19 | $5.36 | $5.40 | $5.34 | $5.36 | $5.36 | 2,807,370 |
| 2023-07-18 | $5.37 | $5.38 | $5.32 | $5.37 | $5.37 | 2,341,500 |
| 2023-07-17 | $5.39 | $5.41 | $5.31 | $5.36 | $5.36 | 3,789,500 |
| 2023-07-14 | $5.41 | $5.41 | $5.32 | $5.35 | $5.35 | 3,634,900 |
| 2023-07-13 | $5.40 | $5.46 | $5.37 | $5.39 | $5.39 | 3,643,000 |
| 2023-07-12 | $5.49 | $5.49 | $5.39 | $5.39 | $5.39 | 3,125,200 |
| 2023-07-11 | $5.43 | $5.50 | $5.43 | $5.48 | $5.48 | 3,642,130 |
| 2023-07-10 | $5.46 | $5.49 | $5.43 | $5.45 | $5.45 | 3,273,160 |
| 2023-07-07 | $5.40 | $5.47 | $5.37 | $5.40 | $5.40 | 2,715,420 |
| 2023-07-06 | $5.46 | $5.46 | $5.38 | $5.40 | $5.40 | 3,448,490 |
| 2023-07-05 | $5.46 | $5.49 | $5.40 | $5.45 | $5.45 | 2,977,200 |
| 2023-07-04 | $5.38 | $5.47 | $5.38 | $5.46 | $5.46 | 3,591,300 |
| 2023-07-03 | $5.41 | $5.46 | $5.36 | $5.41 | $5.41 | 5,180,400 |
| 2023-06-30 | $5.38 | $5.44 | $5.35 | $5.41 | $5.41 | 3,095,100 |
| 2023-06-29 | $5.32 | $5.38 | $5.30 | $5.35 | $5.35 | 2,721,180 |
| 2023-06-28 | $5.38 | $5.40 | $5.25 | $5.33 | $5.33 | 2,816,000 |
| 2023-06-27 | $5.26 | $5.38 | $5.25 | $5.37 | $5.37 | 3,815,200 |
| 2023-06-26 | $5.34 | $5.36 | $5.22 | $5.25 | $5.25 | 4,824,000 |
| 2023-06-21 | $5.40 | $5.45 | $5.35 | $5.37 | $5.37 | 3,178,760 |
| 2023-06-20 | $5.47 | $5.48 | $5.42 | $5.43 | $5.43 | 3,302,710 |
| 2023-06-19 | $5.55 | $5.55 | $5.45 | $5.47 | $5.47 | 3,495,210 |
| 2023-06-16 | $5.51 | $5.59 | $5.49 | $5.52 | $5.52 | 4,409,300 |
| 2023-06-15 | $5.53 | $5.53 | $5.45 | $5.52 | $5.52 | 3,669,290 |
| 2023-06-14 | $5.48 | $5.54 | $5.42 | $5.49 | $5.49 | 3,435,680 |
| 2023-06-13 | $5.48 | $5.53 | $5.42 | $5.47 | $5.47 | 4,416,300 |
| 2023-06-12 | $5.51 | $5.53 | $5.37 | $5.45 | $5.45 | 5,966,120 |
| 2023-06-09 | $5.49 | $5.56 | $5.48 | $5.51 | $5.51 | 5,379,260 |
| 2023-06-08 | $5.60 | $5.60 | $5.48 | $5.48 | $5.48 | 4,581,580 |
| 2023-06-07 | $5.70 | $5.73 | $5.59 | $5.60 | $5.60 | 4,301,910 |
| 2023-06-06 | $5.73 | $5.76 | $5.63 | $5.65 | $5.65 | 4,891,580 |
| 2023-06-05 | $5.81 | $5.84 | $5.70 | $5.73 | $5.73 | 5,255,300 |
| 2023-06-02 | $5.82 | $5.88 | $5.78 | $5.79 | $5.79 | 5,168,400 |
| 2023-06-01 | $5.83 | $5.92 | $5.78 | $5.83 | $5.83 | 6,361,000 |
| 2023-05-31 | $5.83 | $5.97 | $5.78 | $5.87 | $5.87 | 7,114,680 |
| 2023-05-30 | $5.83 | $5.88 | $5.75 | $5.81 | $5.81 | 3,240,800 |
| 2023-05-29 | $5.85 | $5.88 | $5.77 | $5.82 | $5.82 | 4,207,510 |
| 2023-05-26 | $5.80 | $5.85 | $5.76 | $5.84 | $5.84 | 2,968,600 |
| 2023-05-25 | $5.86 | $5.88 | $5.76 | $5.82 | $5.82 | 4,172,500 |
| 2023-05-24 | $5.86 | $5.91 | $5.79 | $5.84 | $5.84 | 4,942,680 |
| 2023-05-23 | $5.91 | $5.94 | $5.85 | $5.88 | $5.88 | 5,602,600 |
| 2023-05-22 | $5.79 | $5.91 | $5.79 | $5.89 | $5.89 | 6,352,000 |
| 2023-05-19 | $5.69 | $5.80 | $5.66 | $5.77 | $5.77 | 5,037,940 |
| 2023-05-18 | $5.72 | $5.76 | $5.67 | $5.69 | $5.69 | 3,341,200 |
| 2023-05-17 | $5.69 | $5.74 | $5.64 | $5.73 | $5.73 | 3,428,800 |
| 2023-05-16 | $5.69 | $5.75 | $5.64 | $5.69 | $5.69 | 4,736,400 |
| 2023-05-15 | $5.66 | $5.70 | $5.60 | $5.68 | $5.68 | 5,543,090 |
| 2023-05-12 | $5.66 | $5.69 | $5.58 | $5.62 | $5.62 | 3,682,900 |
| 2023-05-11 | $5.63 | $5.70 | $5.58 | $5.64 | $5.64 | 3,814,100 |
| 2023-05-10 | $5.70 | $5.70 | $5.60 | $5.63 | $5.63 | 3,633,800 |
| 2023-05-09 | $5.74 | $5.74 | $5.62 | $5.63 | $5.63 | 3,977,140 |
| 2023-05-08 | $5.75 | $5.79 | $5.70 | $5.72 | $5.72 | 4,176,710 |
| 2023-05-05 | $5.79 | $5.84 | $5.71 | $5.76 | $5.76 | 5,260,100 |
| 2023-05-04 | $5.66 | $5.82 | $5.66 | $5.79 | $5.79 | 9,165,400 |
| 2023-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2023-04-28 | $5.58 | $5.76 | $5.57 | $5.73 | $5.73 | 10,054,400 |
| 2023-04-27 | $5.48 | $5.63 | $5.42 | $5.60 | $5.60 | 5,816,880 |
| 2023-04-26 | $5.28 | $5.52 | $5.27 | $5.43 | $5.43 | 4,253,690 |
| 2023-04-25 | $5.52 | $5.52 | $5.27 | $5.33 | $5.33 | 5,266,500 |
| 2023-04-24 | $5.55 | $5.57 | $5.47 | $5.51 | $5.51 | 2,892,980 |
| 2023-04-21 | $5.57 | $5.63 | $5.49 | $5.49 | $5.49 | 4,325,600 |
| 2023-04-20 | $5.72 | $5.72 | $5.56 | $5.58 | $5.58 | 4,281,400 |
| 2023-04-19 | $5.69 | $5.70 | $5.64 | $5.68 | $5.68 | 3,206,400 |
| 2023-04-18 | $5.76 | $5.76 | $5.69 | $5.69 | $5.69 | 2,865,880 |
| 2023-04-17 | $5.78 | $5.78 | $5.70 | $5.76 | $5.76 | 3,136,360 |
| 2023-04-14 | $5.79 | $5.84 | $5.72 | $5.76 | $5.76 | 4,592,760 |
| 2023-04-13 | $5.71 | $5.80 | $5.65 | $5.77 | $5.77 | 5,090,320 |
| 2023-04-12 | $5.72 | $5.79 | $5.67 | $5.69 | $5.69 | 3,515,680 |
| 2023-04-11 | $5.77 | $5.80 | $5.70 | $5.72 | $5.72 | 3,592,970 |
| 2023-04-10 | $5.80 | $5.86 | $5.73 | $5.75 | $5.75 | 4,475,380 |
| 2023-04-07 | $5.65 | $5.79 | $5.65 | $5.78 | $5.78 | 5,725,580 |
| 2023-04-06 | $5.68 | $5.70 | $5.65 | $5.66 | $5.66 | 3,095,260 |
| 2023-04-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-04-04 | $5.75 | $5.75 | $5.65 | $5.68 | $5.68 | 3,565,200 |
| 2023-04-03 | $5.73 | $5.81 | $5.72 | $5.73 | $5.73 | 4,670,810 |
| 2023-03-31 | $5.63 | $5.73 | $5.63 | $5.72 | $5.72 | 2,961,700 |
| 2023-03-30 | $5.74 | $5.74 | $5.63 | $5.63 | $5.63 | 4,315,900 |
| 2023-03-29 | $5.77 | $5.82 | $5.71 | $5.72 | $5.72 | 3,873,800 |
| 2023-03-28 | $5.80 | $5.82 | $5.75 | $5.80 | $5.80 | 3,185,920 |
| 2023-03-27 | $5.72 | $5.83 | $5.69 | $5.81 | $5.81 | 5,035,750 |
| 2023-03-24 | $5.78 | $5.88 | $5.72 | $5.75 | $5.75 | 4,562,580 |
| 2023-03-23 | $5.84 | $5.84 | $5.76 | $5.78 | $5.78 | 3,849,950 |
| 2023-03-22 | $5.86 | $5.87 | $5.78 | $5.83 | $5.83 | 3,784,780 |
| 2023-03-21 | $5.71 | $5.78 | $5.70 | $5.78 | $5.78 | 3,206,250 |
| 2023-03-20 | $5.83 | $5.83 | $5.68 | $5.72 | $5.72 | 5,592,180 |
| 2023-03-17 | $5.88 | $5.96 | $5.79 | $5.83 | $5.83 | 5,747,530 |
| 2023-03-16 | $5.80 | $5.90 | $5.78 | $5.82 | $5.82 | 4,346,060 |
| 2023-03-15 | $5.76 | $5.88 | $5.75 | $5.83 | $5.83 | 4,226,280 |
| 2023-03-14 | $5.80 | $5.84 | $5.68 | $5.73 | $5.73 | 4,067,700 |
| 2023-03-13 | $5.87 | $5.87 | $5.71 | $5.81 | $5.81 | 4,265,000 |
| 2023-03-10 | $5.87 | $5.88 | $5.79 | $5.83 | $5.83 | 4,128,000 |
| 2023-03-09 | $5.86 | $5.93 | $5.85 | $5.89 | $5.89 | 3,233,080 |
| 2023-03-08 | $5.85 | $5.90 | $5.84 | $5.88 | $5.88 | 3,182,800 |
| 2023-03-07 | $6.00 | $6.00 | $5.85 | $5.86 | $5.86 | 5,870,400 |
| 2023-03-06 | $5.97 | $6.02 | $5.95 | $6.00 | $6.00 | 3,872,880 |
| 2023-03-03 | $5.98 | $6.04 | $5.95 | $5.99 | $5.99 | 3,875,800 |
| 2023-03-02 | $6.04 | $6.06 | $5.97 | $6.00 | $6.00 | 4,713,680 |
| 2023-03-01 | $6.09 | $6.10 | $6.02 | $6.06 | $6.06 | 4,505,800 |
| 2023-02-28 | $5.95 | $6.08 | $5.93 | $6.08 | $6.08 | 7,064,640 |
| 2023-02-27 | $5.95 | $6.01 | $5.93 | $5.94 | $5.94 | 4,417,680 |
| 2023-02-24 | $5.99 | $6.02 | $5.93 | $5.98 | $5.98 | 4,002,920 |
| 2023-02-23 | $6.03 | $6.04 | $5.95 | $5.97 | $5.97 | 4,487,080 |
| 2023-02-22 | $6.05 | $6.05 | $5.95 | $6.02 | $6.02 | 4,019,390 |
| 2023-02-21 | $6.03 | $6.05 | $5.96 | $6.02 | $6.02 | 7,094,970 |
| 2023-02-20 | $6.05 | $6.05 | $5.89 | $5.99 | $5.99 | 9,444,890 |
| 2023-02-17 | $6.02 | $6.08 | $5.98 | $6.05 | $6.05 | 7,154,500 |
| 2023-02-16 | $6.10 | $6.14 | $5.95 | $6.01 | $6.01 | 11,431,090 |
| 2023-02-15 | $6.12 | $6.14 | $6.06 | $6.11 | $6.11 | 5,445,800 |
| 2023-02-14 | $6.08 | $6.12 | $6.07 | $6.12 | $6.12 | 6,500,230 |
| 2023-02-13 | $6.11 | $6.15 | $6.06 | $6.09 | $6.09 | 5,185,880 |
| 2023-02-10 | $6.09 | $6.15 | $6.03 | $6.10 | $6.10 | 7,270,800 |
| 2023-02-09 | $6.02 | $6.06 | $5.97 | $6.06 | $6.06 | 5,893,000 |
| 2023-02-08 | $6.06 | $6.08 | $6.01 | $6.04 | $6.04 | 6,995,840 |
| 2023-02-07 | $6.00 | $6.05 | $5.96 | $6.05 | $6.05 | 5,985,570 |
| 2023-02-06 | $5.99 | $6.05 | $5.97 | $6.01 | $6.01 | 4,477,400 |
| 2023-02-03 | $6.04 | $6.07 | $5.94 | $6.02 | $6.02 | 6,590,470 |
| 2023-02-02 | $6.02 | $6.07 | $6.00 | $6.05 | $6.05 | 6,661,700 |
| 2023-02-01 | $5.95 | $6.04 | $5.93 | $6.03 | $6.03 | 7,582,800 |
| 2023-01-31 | $5.93 | $5.99 | $5.86 | $5.96 | $5.96 | 5,214,100 |
| 2023-01-30 | $5.94 | $6.00 | $5.93 | $5.95 | $5.95 | 7,429,580 |
| 2023-01-20 | $5.86 | $5.97 | $5.86 | $5.92 | $5.92 | 4,930,800 |
| 2023-01-19 | $5.82 | $5.92 | $5.76 | $5.87 | $5.87 | 5,737,270 |
| 2023-01-18 | $5.83 | $5.88 | $5.80 | $5.82 | $5.82 | 3,525,500 |
| 2023-01-17 | $5.97 | $5.98 | $5.81 | $5.83 | $5.83 | 5,568,900 |
| 2023-01-16 | $5.86 | $6.00 | $5.86 | $5.93 | $5.93 | 6,499,400 |
| 2023-01-13 | $5.85 | $5.91 | $5.82 | $5.86 | $5.86 | 5,113,000 |
| 2023-01-12 | $5.91 | $5.96 | $5.83 | $5.85 | $5.85 | 6,035,400 |
| 2023-01-11 | $5.95 | $6.02 | $5.90 | $5.92 | $5.92 | 6,174,400 |
| 2023-01-10 | $5.97 | $6.09 | $5.89 | $5.99 | $5.99 | 8,866,200 |
| 2023-01-09 | $6.00 | $6.12 | $5.98 | $6.01 | $6.01 | 10,025,180 |
| 2023-01-06 | $6.21 | $6.24 | $6.09 | $6.09 | $6.09 | 9,892,500 |
| 2023-01-05 | $6.24 | $6.35 | $6.13 | $6.21 | $6.21 | 13,867,250 |
| 2023-01-04 | $6.24 | $6.41 | $6.11 | $6.17 | $6.17 | 17,948,240 |
| 2023-01-03 | $6.05 | $6.33 | $6.00 | $6.24 | $6.24 | 27,564,540 |
| 2023-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-30 | $5.82 | $5.97 | $5.74 | $5.85 | $5.85 | 14,013,430 |
| 2022-12-29 | $5.58 | $6.21 | $5.58 | $5.91 | $5.91 | 25,018,000 |
| 2022-12-28 | $5.63 | $5.67 | $5.56 | $5.59 | $5.59 | 6,860,470 |
| 2022-12-27 | $5.84 | $5.86 | $5.54 | $5.65 | $5.65 | 12,458,400 |
| 2022-12-26 | $6.05 | $6.09 | $5.81 | $5.85 | $5.85 | 10,395,730 |
| 2022-12-23 | $5.83 | $6.03 | $5.79 | $5.97 | $5.97 | 9,504,700 |
| 2022-12-22 | $6.09 | $6.11 | $5.82 | $5.83 | $5.83 | 10,986,600 |
| 2022-12-21 | $6.08 | $6.28 | $5.93 | $6.02 | $6.02 | 13,612,000 |
| 2022-12-20 | $6.32 | $6.39 | $6.02 | $6.06 | $6.06 | 16,141,690 |
| 2022-12-19 | $7.00 | $7.06 | $6.34 | $6.38 | $6.38 | 27,189,980 |
| 2022-12-16 | $6.46 | $6.89 | $6.46 | $6.87 | $6.87 | 24,857,010 |
| 2022-12-15 | $6.45 | $6.62 | $6.43 | $6.50 | $6.50 | 10,056,800 |
| 2022-12-14 | $6.68 | $6.73 | $6.44 | $6.49 | $6.49 | 16,192,150 |
| 2022-12-13 | $6.65 | $6.88 | $6.53 | $6.79 | $6.79 | 24,088,650 |
| 2022-12-12 | $6.47 | $6.71 | $6.46 | $6.68 | $6.68 | 22,239,710 |
| 2022-12-09 | $6.22 | $6.60 | $6.22 | $6.50 | $6.50 | 26,121,090 |
| 2022-12-08 | $6.32 | $6.44 | $6.20 | $6.29 | $6.29 | 13,402,470 |
| 2022-12-07 | $6.10 | $6.30 | $6.06 | $6.28 | $6.28 | 13,231,750 |
| 2022-12-06 | $6.25 | $6.27 | $6.10 | $6.12 | $6.12 | 11,706,800 |
| 2022-12-05 | $6.26 | $6.34 | $6.19 | $6.25 | $6.25 | 10,291,300 |
| 2022-12-01 | $6.41 | $6.50 | $6.19 | $6.23 | $6.23 | 15,650,700 |
| 2022-11-30 | $6.55 | $6.70 | $6.38 | $6.40 | $6.40 | 12,536,100 |
| 2022-11-29 | $6.11 | $6.52 | $6.11 | $6.50 | $6.50 | 17,421,030 |
| 2022-11-28 | $6.20 | $6.38 | $6.11 | $6.17 | $6.17 | 10,587,980 |
| 2022-11-25 | $6.40 | $6.42 | $6.18 | $6.26 | $6.26 | 10,285,500 |
| 2022-11-24 | $6.25 | $6.54 | $6.25 | $6.42 | $6.42 | 13,988,100 |
| 2022-11-23 | $6.48 | $6.57 | $6.17 | $6.30 | $6.30 | 14,375,780 |
| 2022-11-22 | $6.78 | $6.91 | $6.45 | $6.48 | $6.48 | 22,389,000 |
| 2022-11-21 | $6.88 | $6.92 | $6.68 | $6.90 | $6.90 | 19,756,630 |
| 2022-11-18 | $6.66 | $7.06 | $6.66 | $6.91 | $6.91 | 31,349,750 |
| 2022-11-17 | $6.68 | $6.74 | $6.57 | $6.65 | $6.65 | 8,864,050 |
| 2022-11-16 | $6.61 | $6.72 | $6.56 | $6.66 | $6.66 | 10,242,400 |
| 2022-11-15 | $6.69 | $6.72 | $6.54 | $6.67 | $6.67 | 12,373,060 |
| 2022-11-14 | $6.38 | $6.70 | $6.28 | $6.66 | $6.66 | 17,259,230 |
| 2022-11-11 | $6.66 | $6.81 | $6.47 | $6.49 | $6.49 | 19,232,190 |
| 2022-11-10 | $6.60 | $6.74 | $6.56 | $6.60 | $6.60 | 11,032,190 |
| 2022-11-09 | $6.45 | $6.64 | $6.44 | $6.61 | $6.61 | 10,176,050 |
| 2022-11-08 | $6.51 | $6.55 | $6.40 | $6.48 | $6.48 | 6,898,240 |
| 2022-11-07 | $6.44 | $6.63 | $6.44 | $6.55 | $6.55 | 9,282,610 |
| 2022-11-04 | $6.45 | $6.56 | $6.43 | $6.48 | $6.48 | 7,658,580 |
| 2022-11-03 | $6.44 | $6.50 | $6.33 | $6.46 | $6.46 | 8,997,200 |
| 2022-11-02 | $6.31 | $6.60 | $6.31 | $6.51 | $6.51 | 12,067,820 |
| 2022-11-01 | $6.25 | $6.43 | $6.19 | $6.39 | $6.39 | 10,630,060 |
| 2022-10-31 | $6.10 | $6.32 | $6.10 | $6.23 | $6.23 | 7,666,100 |
| 2022-10-28 | $6.45 | $6.50 | $6.11 | $6.15 | $6.15 | 8,332,680 |
| 2022-10-27 | $6.39 | $6.49 | $6.30 | $6.43 | $6.43 | 8,837,100 |
| 2022-10-26 | $6.19 | $6.48 | $6.19 | $6.42 | $6.42 | 11,111,200 |
| 2022-10-25 | $6.33 | $6.39 | $6.09 | $6.14 | $6.14 | 10,059,500 |
| 2022-10-24 | $6.54 | $6.69 | $6.27 | $6.32 | $6.32 | 14,179,000 |
| 2022-10-21 | $6.49 | $6.81 | $6.47 | $6.59 | $6.59 | 13,871,340 |
| 2022-10-20 | $6.45 | $6.65 | $6.40 | $6.51 | $6.51 | 12,677,580 |
| 2022-10-19 | $6.53 | $6.60 | $6.38 | $6.43 | $6.43 | 8,025,780 |
| 2022-10-18 | $6.60 | $6.66 | $6.41 | $6.56 | $6.56 | 14,042,390 |
| 2022-10-17 | $6.38 | $6.65 | $6.36 | $6.56 | $6.56 | 15,985,630 |
| 2022-10-14 | $6.18 | $6.50 | $6.11 | $6.42 | $6.42 | 16,083,990 |
| 2022-10-13 | $5.87 | $6.17 | $5.86 | $6.10 | $6.10 | 9,588,130 |
| 2022-10-12 | $5.78 | $5.93 | $5.62 | $5.93 | $5.93 | 6,215,040 |
| 2022-10-11 | $5.90 | $5.92 | $5.68 | $5.77 | $5.77 | 5,352,200 |
| 2022-10-10 | $6.00 | $6.11 | $5.81 | $5.84 | $5.84 | 7,456,600 |
| 2022-09-30 | $5.91 | $6.07 | $5.83 | $5.97 | $5.97 | 8,125,460 |
| 2022-09-29 | $5.94 | $6.03 | $5.83 | $5.86 | $5.86 | 6,979,000 |
| 2022-09-28 | $6.00 | $6.21 | $5.87 | $5.88 | $5.88 | 9,310,410 |
| 2022-09-27 | $5.79 | $6.03 | $5.79 | $6.00 | $6.00 | 6,664,640 |
| 2022-09-26 | $5.84 | $5.92 | $5.80 | $5.81 | $5.81 | 5,218,070 |
| 2022-09-23 | $6.01 | $6.04 | $5.82 | $5.90 | $5.90 | 6,333,640 |
| 2022-09-22 | $6.17 | $6.20 | $6.01 | $6.01 | $6.01 | 6,768,190 |
| 2022-09-21 | $6.11 | $6.21 | $5.92 | $6.17 | $6.17 | 7,917,580 |
| 2022-09-20 | $6.28 | $6.34 | $6.12 | $6.16 | $6.16 | 8,718,330 |
| 2022-09-19 | $6.50 | $6.68 | $6.22 | $6.28 | $6.28 | 13,677,500 |
| 2022-09-16 | $6.40 | $6.46 | $6.14 | $6.16 | $6.16 | 7,359,620 |
| 2022-09-15 | $6.59 | $6.70 | $6.30 | $6.39 | $6.39 | 7,459,270 |
| 2022-09-14 | $6.54 | $6.60 | $6.41 | $6.58 | $6.58 | 6,396,750 |
| 2022-09-13 | $6.70 | $6.77 | $6.63 | $6.63 | $6.63 | 5,745,700 |
| 2022-09-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2022-09-09 | $6.68 | $6.72 | $6.64 | $6.68 | $6.68 | 4,752,400 |
| 2022-09-08 | $6.77 | $6.82 | $6.60 | $6.62 | $6.62 | 8,234,160 |
| 2022-09-07 | $6.85 | $6.94 | $6.76 | $6.84 | $6.84 | 11,305,730 |
| 2022-09-06 | $6.60 | $6.98 | $6.52 | $6.82 | $6.82 | 12,502,540 |
| 2022-09-05 | $6.78 | $6.88 | $6.60 | $6.63 | $6.63 | 7,572,400 |
| 2022-09-02 | $6.70 | $6.86 | $6.64 | $6.75 | $6.75 | 8,663,740 |
| 2022-09-01 | $6.52 | $6.73 | $6.51 | $6.65 | $6.65 | 8,236,930 |
| 2022-08-31 | $6.68 | $6.72 | $6.50 | $6.50 | $6.50 | 5,757,200 |
| 2022-08-30 | $6.57 | $6.74 | $6.56 | $6.69 | $6.69 | 6,031,400 |
| 2022-08-29 | $6.52 | $6.63 | $6.45 | $6.61 | $6.61 | 5,716,100 |
| 2022-08-26 | $6.65 | $6.75 | $6.52 | $6.56 | $6.56 | 6,748,210 |
| 2022-08-25 | $6.70 | $6.81 | $6.59 | $6.68 | $6.68 | 9,030,360 |
| 2022-08-24 | $6.94 | $7.04 | $6.72 | $6.74 | $6.74 | 9,883,120 |
| 2022-08-23 | $6.95 | $6.96 | $6.85 | $6.91 | $6.91 | 6,798,480 |
| 2022-08-22 | $6.81 | $7.03 | $6.81 | $6.96 | $6.96 | 7,709,220 |
| 2022-08-19 | $7.15 | $7.15 | $6.88 | $6.89 | $6.89 | 12,626,250 |
| 2022-08-18 | $7.05 | $7.14 | $6.96 | $7.12 | $7.12 | 12,114,600 |
| 2022-08-17 | $7.18 | $7.25 | $7.05 | $7.09 | $7.09 | 10,921,360 |
| 2022-08-16 | $7.21 | $7.26 | $7.06 | $7.13 | $7.13 | 14,628,310 |
| 2022-08-15 | $7.41 | $7.43 | $7.18 | $7.22 | $7.22 | 20,819,930 |
| 2022-08-12 | $7.24 | $7.52 | $7.16 | $7.52 | $7.52 | 29,976,480 |
| 2022-08-11 | $7.25 | $7.37 | $7.18 | $7.25 | $7.25 | 11,609,500 |
| 2022-08-10 | $7.37 | $7.37 | $7.16 | $7.22 | $7.22 | 13,715,160 |
| 2022-08-09 | $7.31 | $7.41 | $7.28 | $7.34 | $7.34 | 17,293,840 |
| 2022-08-08 | $7.40 | $7.70 | $7.32 | $7.43 | $7.43 | 24,881,570 |
| 2022-08-05 | $7.36 | $7.46 | $7.17 | $7.39 | $7.39 | 26,939,080 |
| 2022-08-04 | $7.07 | $7.25 | $6.99 | $7.18 | $7.18 | 16,462,830 |
| 2022-08-03 | $7.10 | $7.32 | $7.03 | $7.07 | $7.07 | 24,832,070 |
| 2022-08-02 | $7.57 | $7.63 | $7.05 | $7.14 | $7.14 | 34,093,800 |
| 2022-08-01 | $7.86 | $8.21 | $7.58 | $7.72 | $7.72 | 36,515,930 |
| 2022-07-29 | $7.79 | $8.17 | $7.67 | $7.82 | $7.82 | 43,798,380 |
| 2022-07-28 | $8.02 | $8.04 | $7.72 | $7.79 | $7.79 | 50,651,120 |
| 2022-07-27 | $7.84 | $8.67 | $7.57 | $8.22 | $8.22 | 76,566,930 |
| 2022-07-26 | $7.70 | $8.73 | $7.55 | $7.88 | $7.88 | 90,779,160 |
| 2022-07-25 | $6.67 | $7.67 | $6.66 | $7.67 | $7.67 | 70,273,250 |
| 2022-07-22 | $6.47 | $6.59 | $6.33 | $6.39 | $6.39 | 7,346,260 |
| 2022-07-21 | $6.50 | $6.60 | $6.42 | $6.46 | $6.46 | 6,793,180 |
| 2022-07-20 | $6.45 | $6.60 | $6.43 | $6.51 | $6.51 | 8,446,600 |
| 2022-07-19 | $6.34 | $6.46 | $6.30 | $6.44 | $6.44 | 6,271,470 |
| 2022-07-18 | $6.12 | $6.39 | $6.05 | $6.38 | $6.38 | 8,463,720 |
| 2022-07-15 | $6.30 | $6.33 | $6.11 | $6.12 | $6.12 | 7,490,920 |
| 2022-07-14 | $6.30 | $6.50 | $6.28 | $6.36 | $6.36 | 7,788,200 |
| 2022-07-13 | $6.27 | $6.33 | $6.21 | $6.25 | $6.25 | 5,223,300 |
| 2022-07-12 | $6.53 | $6.54 | $6.27 | $6.29 | $6.29 | 8,863,000 |
| 2022-07-11 | $6.49 | $6.70 | $6.46 | $6.57 | $6.57 | 9,570,800 |
| 2022-07-08 | $6.44 | $6.53 | $6.42 | $6.46 | $6.46 | 5,694,480 |
| 2022-07-07 | $6.53 | $6.53 | $6.40 | $6.44 | $6.44 | 5,955,520 |
| 2022-07-06 | $6.59 | $6.67 | $6.46 | $6.49 | $6.49 | 6,562,070 |
| 2022-07-05 | $6.69 | $6.71 | $6.51 | $6.59 | $6.59 | 8,631,700 |
| 2022-07-04 | $6.47 | $6.76 | $6.47 | $6.72 | $6.72 | 13,182,500 |
| 2022-07-01 | $6.51 | $6.62 | $6.42 | $6.46 | $6.46 | 5,375,470 |
| 2022-06-30 | $6.52 | $6.61 | $6.50 | $6.54 | $6.54 | 5,957,300 |
| 2022-06-29 | $6.62 | $6.73 | $6.50 | $6.51 | $6.51 | 10,034,460 |
| 2022-06-28 | $6.55 | $6.61 | $6.46 | $6.61 | $6.61 | 9,243,400 |
| 2022-06-27 | $6.40 | $6.59 | $6.38 | $6.51 | $6.51 | 8,616,100 |
| 2022-06-24 | $6.38 | $6.47 | $6.35 | $6.39 | $6.39 | 6,996,000 |
| 2022-06-23 | $6.37 | $6.41 | $6.28 | $6.37 | $6.37 | 7,162,600 |
| 2022-06-22 | $6.33 | $6.53 | $6.31 | $6.41 | $6.41 | 11,677,070 |
| 2022-06-21 | $6.45 | $6.45 | $6.26 | $6.33 | $6.33 | 7,716,230 |
| 2022-06-20 | $6.25 | $6.43 | $6.24 | $6.40 | $6.40 | 9,964,950 |
| 2022-06-17 | $6.16 | $6.28 | $6.08 | $6.27 | $6.27 | 9,021,650 |
| 2022-06-16 | $6.08 | $6.26 | $6.07 | $6.18 | $6.18 | 7,870,190 |
| 2022-06-15 | $6.10 | $6.23 | $6.05 | $6.12 | $6.12 | 8,166,150 |
| 2022-06-14 | $6.12 | $6.13 | $5.91 | $6.10 | $6.10 | 6,459,560 |
| 2022-06-13 | $6.15 | $6.15 | $6.03 | $6.10 | $6.10 | 4,631,580 |
| 2022-06-10 | $6.00 | $6.13 | $5.98 | $6.12 | $6.12 | 4,079,620 |
| 2022-06-09 | $6.22 | $6.24 | $6.01 | $6.04 | $6.04 | 6,174,220 |
| 2022-06-08 | $6.29 | $6.32 | $6.11 | $6.22 | $6.22 | 8,807,490 |
| 2022-06-07 | $6.28 | $6.36 | $6.18 | $6.36 | $6.36 | 9,489,250 |
| 2022-06-06 | $6.20 | $6.29 | $6.17 | $6.26 | $6.26 | 7,354,440 |
| 2022-06-02 | $6.29 | $6.30 | $6.11 | $6.21 | $6.21 | 6,247,940 |
| 2022-06-01 | $6.31 | $6.39 | $6.14 | $6.23 | $6.23 | 9,291,430 |
| 2022-05-31 | $6.31 | $6.32 | $6.16 | $6.31 | $6.31 | 9,034,190 |
| 2022-05-30 | $6.31 | $6.44 | $6.18 | $6.35 | $6.35 | 11,883,960 |
| 2022-05-27 | $6.28 | $6.67 | $6.28 | $6.40 | $6.40 | 18,605,800 |
| 2022-05-26 | $6.16 | $6.18 | $5.95 | $6.09 | $6.09 | 8,178,810 |
| 2022-05-25 | $6.15 | $6.22 | $6.12 | $6.16 | $6.16 | 9,481,170 |
| 2022-05-24 | $6.66 | $6.86 | $6.13 | $6.13 | $6.13 | 17,724,270 |
| 2022-05-23 | $6.32 | $6.92 | $6.31 | $6.64 | $6.64 | 26,564,210 |
| 2022-05-20 | $6.14 | $6.27 | $6.08 | $6.14 | $6.14 | 6,852,320 |
| 2022-05-19 | $6.00 | $6.09 | $5.90 | $6.07 | $6.07 | 5,654,520 |
| 2022-05-18 | $6.13 | $6.20 | $6.08 | $6.08 | $6.08 | 4,800,740 |
| 2022-05-17 | $6.19 | $6.19 | $6.00 | $6.12 | $6.12 | 6,938,380 |
| 2022-05-16 | $6.38 | $6.39 | $6.17 | $6.23 | $6.23 | 6,171,780 |
| 2022-05-13 | $6.29 | $6.48 | $6.23 | $6.33 | $6.33 | 7,293,070 |
| 2022-05-12 | $6.16 | $6.35 | $6.15 | $6.27 | $6.27 | 6,457,190 |
| 2022-05-11 | $6.18 | $6.41 | $6.18 | $6.20 | $6.20 | 9,284,400 |
| 2022-05-10 | $6.08 | $6.23 | $6.02 | $6.23 | $6.23 | 6,668,740 |
| 2022-05-09 | $6.15 | $6.28 | $6.10 | $6.18 | $6.18 | 7,028,890 |
| 2022-05-06 | $6.02 | $6.23 | $5.95 | $6.20 | $6.20 | 8,138,090 |
| 2022-05-05 | $5.93 | $6.19 | $5.83 | $6.13 | $6.13 | 8,652,780 |
| 2022-05-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-04-29 | $5.62 | $5.96 | $5.62 | $5.91 | $5.91 | 9,384,780 |
| 2022-04-28 | $5.76 | $5.79 | $5.54 | $5.63 | $5.63 | 7,305,370 |
| 2022-04-27 | $5.65 | $5.82 | $5.41 | $5.82 | $5.82 | 10,243,080 |
| 2022-04-26 | $5.71 | $5.93 | $5.60 | $5.62 | $5.62 | 10,305,970 |
| 2022-04-25 | $6.13 | $6.15 | $5.63 | $5.65 | $5.65 | 10,381,860 |
| 2022-04-22 | $6.25 | $6.32 | $6.11 | $6.14 | $6.14 | 6,584,370 |
| 2022-04-21 | $6.77 | $6.79 | $6.26 | $6.35 | $6.35 | 10,048,570 |
| 2022-04-20 | $7.03 | $7.08 | $6.79 | $6.80 | $6.80 | 7,129,860 |
| 2022-04-19 | $6.98 | $7.12 | $6.96 | $7.02 | $7.02 | 5,257,670 |
| 2022-04-18 | $7.16 | $7.20 | $7.03 | $7.08 | $7.08 | 4,878,000 |
| 2022-04-15 | $7.13 | $7.13 | $7.01 | $7.04 | $7.04 | 7,223,800 |
| 2022-04-14 | $7.02 | $7.28 | $7.02 | $7.16 | $7.16 | 9,604,170 |
| 2022-04-13 | $7.15 | $7.15 | $6.95 | $6.97 | $6.97 | 7,344,070 |
| 2022-04-12 | $7.05 | $7.19 | $7.04 | $7.19 | $7.19 | 5,819,200 |
| 2022-04-11 | $7.15 | $7.25 | $7.05 | $7.10 | $7.10 | 7,847,800 |
| 2022-04-08 | $7.34 | $7.44 | $7.08 | $7.13 | $7.13 | 8,745,170 |
| 2022-04-07 | $7.63 | $7.70 | $7.33 | $7.33 | $7.33 | 12,681,500 |
| 2022-04-06 | $7.63 | $7.81 | $7.61 | $7.64 | $7.64 | 11,936,200 |
| 2022-04-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-04-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-04-01 | $7.68 | $7.71 | $7.51 | $7.55 | $7.55 | 12,709,170 |
| 2022-03-31 | $7.65 | $8.09 | $7.63 | $7.79 | $7.79 | 21,842,050 |
| 2022-03-30 | $7.70 | $7.74 | $7.44 | $7.69 | $7.69 | 11,737,480 |
| 2022-03-29 | $7.60 | $7.87 | $7.53 | $7.65 | $7.65 | 14,407,780 |
| 2022-03-28 | $7.70 | $7.78 | $7.47 | $7.55 | $7.55 | 12,966,630 |
| 2022-03-25 | $7.91 | $7.99 | $7.71 | $7.72 | $7.72 | 13,625,900 |
| 2022-03-24 | $7.82 | $7.95 | $7.63 | $7.92 | $7.92 | 16,334,630 |
| 2022-03-23 | $7.92 | $8.08 | $7.79 | $7.82 | $7.82 | 14,708,970 |
| 2022-03-22 | $8.15 | $8.15 | $7.87 | $7.91 | $7.91 | 17,073,300 |
| 2022-03-21 | $8.08 | $8.38 | $8.00 | $8.23 | $8.23 | 24,749,630 |
| 2022-03-18 | $7.82 | $8.08 | $7.72 | $8.00 | $8.00 | 19,089,720 |
| 2022-03-17 | $7.64 | $8.05 | $7.55 | $7.77 | $7.77 | 23,653,930 |
| 2022-03-16 | $7.88 | $7.88 | $7.19 | $7.62 | $7.62 | 22,638,690 |
| 2022-03-15 | $7.85 | $8.15 | $7.68 | $7.69 | $7.69 | 23,717,990 |
| 2022-03-14 | $8.47 | $8.59 | $8.10 | $8.14 | $8.14 | 35,549,440 |
| 2022-03-11 | $7.75 | $8.41 | $7.75 | $8.28 | $8.28 | 38,592,200 |
| 2022-03-10 | $7.43 | $8.08 | $7.40 | $7.94 | $7.94 | 25,751,850 |
| 2022-03-09 | $7.54 | $7.68 | $7.02 | $7.28 | $7.28 | 15,428,340 |
| 2022-03-08 | $7.95 | $8.04 | $7.60 | $7.60 | $7.60 | 14,833,510 |
| 2022-03-07 | $8.20 | $8.30 | $7.85 | $8.06 | $8.06 | 16,754,200 |
| 2022-03-04 | $8.08 | $8.37 | $8.03 | $8.15 | $8.15 | 22,567,640 |
| 2022-03-03 | $8.08 | $8.23 | $7.99 | $8.12 | $8.12 | 21,117,180 |
| 2022-03-02 | $7.87 | $8.09 | $7.84 | $8.02 | $8.02 | 14,950,270 |
| 2022-03-01 | $7.99 | $7.99 | $7.85 | $7.95 | $7.95 | 10,726,110 |
| 2022-02-28 | $7.91 | $8.13 | $7.67 | $7.98 | $7.98 | 19,215,710 |
| 2022-02-25 | $7.66 | $7.94 | $7.66 | $7.85 | $7.85 | 13,750,720 |
| 2022-02-24 | $7.88 | $8.05 | $7.54 | $7.63 | $7.63 | 20,521,700 |
| 2022-02-23 | $7.79 | $7.95 | $7.79 | $7.88 | $7.88 | 11,034,930 |
| 2022-02-22 | $7.99 | $7.99 | $7.72 | $7.79 | $7.79 | 15,602,860 |
| 2022-02-21 | $7.89 | $8.09 | $7.84 | $8.07 | $8.07 | 18,689,520 |
| 2022-02-18 | $7.71 | $7.92 | $7.66 | $7.90 | $7.90 | 12,977,060 |
| 2022-02-17 | $7.80 | $7.92 | $7.71 | $7.75 | $7.75 | 11,189,370 |
| 2022-02-16 | $7.75 | $7.92 | $7.73 | $7.82 | $7.82 | 9,777,280 |
| 2022-02-15 | $7.80 | $7.86 | $7.66 | $7.76 | $7.76 | 7,977,620 |
| 2022-02-14 | $7.61 | $7.92 | $7.61 | $7.79 | $7.79 | 9,032,970 |
| 2022-02-11 | $8.04 | $8.04 | $7.66 | $7.72 | $7.72 | 16,293,760 |
| 2022-02-10 | $8.08 | $8.15 | $7.97 | $8.04 | $8.04 | 12,455,500 |
| 2022-02-09 | $7.92 | $8.13 | $7.88 | $8.13 | $8.13 | 15,607,370 |
| 2022-02-08 | $7.81 | $8.03 | $7.75 | $7.97 | $7.97 | 15,411,110 |
| 2022-02-07 | $7.94 | $8.05 | $7.67 | $7.79 | $7.79 | 16,319,990 |
| 2022-02-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-02-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-02-02 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-02-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-01-28 | $7.86 | $7.98 | $7.73 | $7.89 | $7.89 | 13,980,300 |
| 2022-01-27 | $8.05 | $8.16 | $7.67 | $7.76 | $7.76 | 19,138,680 |
| 2022-01-26 | $8.07 | $8.20 | $7.97 | $8.02 | $8.02 | 14,576,980 |
| 2022-01-25 | $8.55 | $8.55 | $7.95 | $8.02 | $8.02 | 25,423,000 |
| 2022-01-24 | $8.04 | $8.74 | $8.04 | $8.47 | $8.47 | 30,954,580 |
| 2022-01-21 | $9.34 | $9.43 | $8.89 | $8.96 | $8.96 | 29,784,530 |
| 2022-01-20 | $9.95 | $10.17 | $9.43 | $9.49 | $9.49 | 36,418,980 |
| 2022-01-19 | $9.88 | $10.23 | $9.80 | $9.91 | $9.91 | 29,424,730 |
| 2022-01-18 | $10.77 | $10.84 | $10.09 | $10.13 | $10.13 | 59,229,600 |
| 2022-01-17 | $11.56 | $11.58 | $10.61 | $10.99 | $10.99 | 68,235,500 |
| 2022-01-14 | $10.84 | $12.26 | $10.76 | $11.54 | $11.54 | 93,889,950 |
| 2022-01-13 | $11.60 | $12.28 | $11.01 | $11.08 | $11.08 | 77,180,160 |
| 2022-01-12 | $10.48 | $11.15 | $10.35 | $10.98 | $10.98 | 65,127,350 |
| 2022-01-11 | $10.01 | $11.69 | $9.96 | $10.77 | $10.77 | 79,056,640 |
| 2022-01-10 | $10.10 | $10.53 | $9.88 | $10.14 | $10.14 | 45,776,280 |
| 2022-01-07 | $9.40 | $9.97 | $9.38 | $9.72 | $9.72 | 36,990,880 |
| 2022-01-06 | $9.39 | $9.51 | $9.31 | $9.46 | $9.46 | 17,142,800 |
| 2022-01-05 | $9.82 | $9.82 | $9.26 | $9.39 | $9.39 | 31,097,930 |
| 2022-01-04 | $9.91 | $10.24 | $9.76 | $9.83 | $9.83 | 30,337,500 |
| 2022-01-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-12-31 | $9.78 | $10.18 | $9.78 | $9.91 | $9.91 | 30,700,730 |
| 2021-12-30 | $10.01 | $10.15 | $9.75 | $9.90 | $9.90 | 38,812,030 |
| 2021-12-29 | $9.64 | $10.15 | $9.49 | $9.85 | $9.85 | 39,587,570 |
| 2021-12-28 | $9.36 | $9.78 | $9.16 | $9.64 | $9.64 | 28,637,080 |
| 2021-12-27 | $9.39 | $9.58 | $9.31 | $9.36 | $9.36 | 18,013,000 |
| 2021-12-24 | $9.33 | $9.77 | $9.30 | $9.45 | $9.45 | 24,464,390 |
| 2021-12-23 | $9.86 | $9.94 | $9.38 | $9.43 | $9.43 | 28,266,800 |
| 2021-12-22 | $9.80 | $10.05 | $9.61 | $9.70 | $9.70 | 30,620,320 |
| 2021-12-21 | $10.05 | $10.10 | $9.74 | $9.92 | $9.92 | 35,356,820 |
| 2021-12-20 | $10.14 | $10.85 | $10.03 | $10.26 | $10.26 | 55,682,200 |
| 2021-12-17 | $9.71 | $10.30 | $9.55 | $10.11 | $10.11 | 45,627,230 |
| 2021-12-16 | $9.70 | $10.00 | $9.70 | $9.75 | $9.75 | 30,968,230 |
| 2021-12-15 | $9.95 | $10.43 | $9.65 | $10.02 | $10.02 | 50,904,760 |
| 2021-12-14 | $9.51 | $10.32 | $9.44 | $10.13 | $10.13 | 64,431,450 |
| 2021-12-13 | $9.18 | $9.32 | $9.12 | $9.26 | $9.26 | 19,872,380 |
| 2021-12-10 | $9.26 | $9.36 | $9.07 | $9.12 | $9.12 | 28,261,660 |
| 2021-12-09 | $9.34 | $9.54 | $9.28 | $9.40 | $9.40 | 26,224,900 |
| 2021-12-08 | $9.36 | $9.46 | $9.20 | $9.28 | $9.28 | 24,694,850 |
| 2021-12-07 | $9.43 | $9.62 | $9.25 | $9.30 | $9.30 | 28,793,290 |
| 2021-12-06 | $9.98 | $9.98 | $9.40 | $9.52 | $9.52 | 39,427,730 |
| 2021-12-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 43,886,390 |
| 2021-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 56,803,770 |
| 2021-12-01 | $10.87 | $11.27 | $10.38 | $10.38 | $10.38 | 69,665,790 |
| 2021-11-30 | $10.52 | $11.89 | $10.00 | $11.35 | $11.35 | 98,755,510 |
| 2021-11-29 | $10.95 | $11.40 | $10.34 | $10.67 | $10.67 | 90,982,260 |
| 2021-11-26 | $9.50 | $10.26 | $9.33 | $9.80 | $9.80 | 60,333,160 |
| 2021-11-25 | $8.96 | $10.33 | $8.82 | $9.62 | $9.62 | 60,573,830 |
| 2021-11-24 | $8.78 | $9.20 | $8.74 | $9.01 | $9.01 | 33,552,090 |
| 2021-11-23 | $8.55 | $8.95 | $8.45 | $8.89 | $8.89 | 31,982,420 |
| 2021-11-22 | $8.56 | $8.62 | $8.45 | $8.60 | $8.60 | 15,770,450 |
| 2021-11-19 | $8.48 | $8.66 | $8.44 | $8.55 | $8.55 | 16,602,390 |
| 2021-11-18 | $8.82 | $8.82 | $8.48 | $8.50 | $8.50 | 25,566,040 |
| 2021-11-17 | $9.07 | $9.07 | $8.61 | $8.87 | $8.87 | 28,729,750 |
| 2021-11-16 | $8.81 | $9.25 | $8.80 | $9.08 | $9.08 | 41,192,460 |
| 2021-11-15 | $8.65 | $9.25 | $8.60 | $8.98 | $8.98 | 43,653,910 |
| 2021-11-12 | $8.71 | $8.82 | $8.55 | $8.63 | $8.63 | 25,052,800 |
| 2021-11-11 | $8.62 | $8.80 | $8.51 | $8.64 | $8.64 | 33,469,210 |
| 2021-11-10 | $8.35 | $9.09 | $8.20 | $8.80 | $8.80 | 52,309,430 |
| 2021-11-09 | $8.57 | $8.63 | $8.26 | $8.36 | $8.36 | 29,748,070 |
| 2021-11-08 | $8.40 | $8.69 | $8.24 | $8.47 | $8.47 | 45,227,710 |
| 2021-11-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 53,631,230 |
| 2021-11-04 | $9.02 | $9.34 | $8.74 | $9.28 | $9.28 | 79,452,500 |
| 2021-11-03 | $8.00 | $9.04 | $8.00 | $9.04 | $9.04 | 66,848,560 |
| 2021-11-02 | $7.57 | $7.80 | $7.43 | $7.53 | $7.53 | 11,281,590 |
| 2021-11-01 | $7.76 | $7.93 | $7.63 | $7.76 | $7.76 | 12,025,340 |
| 2021-10-29 | $7.54 | $7.64 | $7.23 | $7.60 | $7.60 | 11,254,470 |
| 2021-10-28 | $7.80 | $7.85 | $7.58 | $7.58 | $7.58 | 11,127,130 |
| 2021-10-27 | $7.87 | $7.94 | $7.64 | $7.68 | $7.68 | 12,262,500 |
| 2021-10-26 | $8.22 | $8.28 | $7.93 | $7.93 | $7.93 | 18,438,370 |
| 2021-10-25 | $8.64 | $8.74 | $8.31 | $8.33 | $8.33 | 17,858,010 |
| 2021-10-22 | $8.55 | $8.59 | $8.17 | $8.33 | $8.33 | 18,207,000 |
| 2021-10-21 | $8.10 | $8.67 | $8.07 | $8.47 | $8.47 | 26,814,750 |
| 2021-10-20 | $8.03 | $8.32 | $7.94 | $8.19 | $8.19 | 19,376,590 |
| 2021-10-19 | $8.09 | $8.33 | $8.06 | $8.14 | $8.14 | 21,069,810 |
| 2021-10-18 | $7.71 | $8.06 | $7.55 | $7.92 | $7.92 | 14,169,320 |
| 2021-10-15 | $7.86 | $7.92 | $7.69 | $7.69 | $7.69 | 10,242,560 |
| 2021-10-14 | $7.92 | $7.95 | $7.75 | $7.90 | $7.90 | 8,626,230 |
| 2021-10-13 | $7.90 | $7.94 | $7.74 | $7.91 | $7.91 | 7,770,680 |
| 2021-10-12 | $8.01 | $8.11 | $7.78 | $7.89 | $7.89 | 13,336,770 |
| 2021-10-11 | $8.19 | $8.19 | $8.01 | $8.03 | $8.03 | 9,668,360 |
| 2021-10-08 | $8.11 | $8.25 | $8.11 | $8.19 | $8.19 | 15,083,990 |
| 2021-10-07 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-09-30 | $7.88 | $8.20 | $7.85 | $8.16 | $8.16 | 17,449,550 |
| 2021-09-29 | $8.05 | $8.14 | $7.74 | $7.76 | $7.76 | 19,002,610 |
| 2021-09-28 | $8.15 | $8.34 | $8.10 | $8.17 | $8.17 | 14,136,440 |
| 2021-09-27 | $8.80 | $8.80 | $8.23 | $8.27 | $8.27 | 23,384,010 |
| 2021-09-24 | $8.73 | $9.09 | $8.45 | $8.93 | $8.93 | 33,689,400 |
| 2021-09-23 | $8.65 | $8.87 | $8.61 | $8.67 | $8.67 | 21,101,370 |
| 2021-09-22 | $8.91 | $9.17 | $8.69 | $8.76 | $8.76 | 25,455,530 |
| 2021-09-21 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-09-20 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-09-17 | $8.71 | $9.18 | $8.40 | $9.05 | $9.05 | 43,762,880 |
| 2021-09-16 | $9.36 | $9.51 | $8.80 | $8.82 | $8.82 | 52,681,860 |
| 2021-09-15 | $10.06 | $10.37 | $9.81 | $9.85 | $9.85 | 48,876,470 |
| 2021-09-14 | $10.00 | $10.98 | $9.70 | $10.50 | $10.50 | 82,835,860 |
| 2021-09-13 | $9.23 | $10.60 | $9.15 | $10.16 | $10.16 | 83,784,320 |
| 2021-09-10 | $9.08 | $9.12 | $8.76 | $8.88 | $8.88 | 31,946,110 |
| 2021-09-09 | $8.83 | $9.44 | $8.67 | $9.24 | $9.24 | 54,098,120 |
| 2021-09-08 | $8.61 | $8.83 | $8.61 | $8.77 | $8.77 | 20,983,000 |
| 2021-09-07 | $8.65 | $8.95 | $8.56 | $8.73 | $8.73 | 29,844,090 |
| 2021-09-06 | $8.47 | $8.84 | $8.39 | $8.77 | $8.77 | 32,817,060 |
| 2021-09-03 | $8.75 | $8.85 | $8.36 | $8.40 | $8.40 | 28,545,110 |
| 2021-09-02 | $8.55 | $8.66 | $8.43 | $8.66 | $8.66 | 16,742,270 |
| 2021-09-01 | $8.80 | $8.91 | $8.54 | $8.59 | $8.59 | 26,492,630 |
| 2021-08-31 | $9.02 | $9.02 | $8.65 | $8.75 | $8.75 | 22,078,600 |
| 2021-08-30 | $9.32 | $9.34 | $8.84 | $8.93 | $8.93 | 23,126,800 |
| 2021-08-27 | $9.30 | $9.36 | $9.03 | $9.05 | $9.05 | 25,217,400 |
| 2021-08-26 | $9.42 | $9.51 | $9.22 | $9.23 | $9.23 | 29,208,650 |
| 2021-08-25 | $9.67 | $9.86 | $9.41 | $9.51 | $9.51 | 31,150,460 |
| 2021-08-24 | $9.87 | $9.98 | $9.62 | $9.65 | $9.65 | 28,598,640 |
| 2021-08-23 | $9.65 | $10.05 | $9.58 | $9.86 | $9.86 | 38,745,250 |
| 2021-08-20 | $9.91 | $9.91 | $9.35 | $9.51 | $9.51 | 31,448,300 |
| 2021-08-19 | $9.90 | $10.12 | $9.75 | $9.81 | $9.81 | 29,460,540 |
| 2021-08-18 | $10.08 | $10.22 | $9.84 | $9.96 | $9.96 | 36,024,900 |
| 2021-08-17 | $10.63 | $10.75 | $9.95 | $9.98 | $9.98 | 49,917,100 |
| 2021-08-16 | $10.71 | $10.98 | $10.53 | $10.63 | $10.63 | 46,094,540 |
| 2021-08-13 | $10.88 | $11.25 | $10.68 | $10.95 | $10.95 | 56,962,920 |
| 2021-08-12 | $11.01 | $11.33 | $10.81 | $10.96 | $10.96 | 56,425,060 |
| 2021-08-11 | $11.54 | $11.54 | $11.00 | $11.08 | $11.08 | 70,740,690 |
| 2021-08-10 | $11.53 | $12.14 | $11.25 | $11.64 | $11.64 | 77,787,970 |
| 2021-08-09 | $12.24 | $12.33 | $11.62 | $11.63 | $11.63 | 66,101,240 |
| 2021-08-06 | $13.14 | $13.35 | $12.04 | $12.23 | $12.23 | 97,384,860 |
| 2021-08-05 | $13.44 | $14.98 | $12.90 | $13.13 | $13.13 | 113,753,020 |
| 2021-08-04 | $13.21 | $13.95 | $12.33 | $13.78 | $13.78 | 137,974,080 |
| 2021-08-03 | $11.69 | $14.02 | $11.69 | $14.02 | $14.02 | 148,694,080 |
| 2021-08-02 | $11.82 | $12.82 | $11.38 | $11.68 | $11.68 | 130,839,660 |
| 2021-07-30 | $9.05 | $11.15 | $8.88 | $11.15 | $11.15 | 97,737,560 |
| 2021-07-29 | $8.99 | $9.38 | $8.50 | $9.29 | $9.29 | 89,282,230 |
| 2021-07-28 | $7.12 | $8.54 | $7.12 | $8.54 | $8.54 | 44,830,190 |
| 2021-07-27 | $7.18 | $7.24 | $7.06 | $7.12 | $7.12 | 7,915,650 |
| 2021-07-26 | $7.26 | $7.30 | $7.07 | $7.18 | $7.18 | 9,842,840 |
| 2021-07-23 | $7.54 | $7.66 | $7.28 | $7.33 | $7.33 | 14,543,600 |
| 2021-07-22 | $7.70 | $7.85 | $7.57 | $7.62 | $7.62 | 22,721,240 |
| 2021-07-21 | $7.68 | $8.44 | $7.67 | $7.92 | $7.92 | 36,491,300 |
| 2021-07-20 | $7.13 | $7.47 | $7.11 | $7.38 | $7.38 | 15,424,130 |
| 2021-07-19 | $7.16 | $7.21 | $7.05 | $7.14 | $7.14 | 5,357,160 |
| 2021-07-16 | $7.17 | $7.25 | $7.08 | $7.10 | $7.10 | 8,855,180 |
| 2021-07-15 | $7.58 | $7.58 | $7.21 | $7.22 | $7.22 | 10,648,530 |
| 2021-07-14 | $7.24 | $7.51 | $7.19 | $7.39 | $7.39 | 16,067,610 |
| 2021-07-13 | $7.29 | $7.29 | $7.13 | $7.22 | $7.22 | 8,924,310 |
| 2021-07-12 | $7.26 | $7.43 | $7.11 | $7.29 | $7.29 | 9,009,350 |
| 2021-07-09 | $7.09 | $7.43 | $7.07 | $7.25 | $7.25 | 8,108,790 |
| 2021-07-08 | $7.25 | $7.28 | $7.03 | $7.09 | $7.09 | 10,240,920 |
| 2021-07-07 | $7.25 | $7.32 | $7.22 | $7.28 | $7.28 | 6,429,310 |
| 2021-07-06 | $7.30 | $7.34 | $7.16 | $7.27 | $7.27 | 9,235,600 |
| 2021-07-05 | $7.68 | $7.73 | $7.13 | $7.36 | $7.36 | 17,110,660 |
| 2021-07-02 | $8.00 | $8.01 | $7.75 | $7.78 | $7.78 | 14,280,520 |
| 2021-07-01 | $8.04 | $8.32 | $7.96 | $8.13 | $8.13 | 16,840,160 |
| 2021-06-30 | $8.15 | $8.15 | $8.00 | $8.07 | $8.07 | 10,938,660 |
| 2021-06-29 | $8.06 | $8.40 | $7.88 | $8.22 | $8.22 | 18,905,890 |
| 2021-06-28 | $7.83 | $8.13 | $7.83 | $8.08 | $8.08 | 13,077,050 |
| 2021-06-25 | $7.80 | $7.87 | $7.77 | $7.83 | $7.83 | 5,200,110 |
| 2021-06-24 | $7.94 | $7.96 | $7.77 | $7.78 | $7.78 | 8,965,340 |
| 2021-06-23 | $8.03 | $8.04 | $7.87 | $7.92 | $7.92 | 7,901,500 |
| 2021-06-22 | $8.09 | $8.10 | $7.97 | $8.04 | $8.04 | 7,797,190 |
| 2021-06-21 | $7.95 | $8.10 | $7.86 | $8.09 | $8.09 | 9,572,440 |
| 2021-06-18 | $7.81 | $8.02 | $7.81 | $7.95 | $7.95 | 7,271,580 |
| 2021-06-17 | $7.91 | $7.95 | $7.81 | $7.83 | $7.83 | 5,752,740 |
| 2021-06-16 | $7.77 | $8.06 | $7.77 | $7.88 | $7.88 | 8,340,070 |
| 2021-06-15 | $7.90 | $7.90 | $7.76 | $7.77 | $7.77 | 5,749,290 |
| 2021-06-14 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2021-06-11 | $7.94 | $7.94 | $7.82 | $7.88 | $7.88 | 8,289,660 |
| 2021-06-10 | $8.04 | $8.04 | $7.91 | $7.94 | $7.94 | 7,082,500 |
| 2021-06-09 | $7.90 | $8.02 | $7.83 | $8.02 | $8.02 | 6,329,780 |
| 2021-06-08 | $8.00 | $8.04 | $7.89 | $7.91 | $7.91 | 9,514,950 |
| 2021-06-07 | $8.10 | $8.13 | $7.95 | $8.06 | $8.06 | 8,179,180 |
| 2021-06-04 | $8.09 | $8.23 | $8.04 | $8.13 | $8.13 | 9,154,930 |
| 2021-06-03 | $8.18 | $8.21 | $8.06 | $8.08 | $8.08 | 11,074,810 |
| 2021-06-02 | $8.58 | $8.59 | $8.08 | $8.19 | $8.19 | 18,873,570 |
| 2021-06-01 | $8.42 | $8.78 | $8.37 | $8.40 | $8.40 | 30,166,050 |
| 2021-05-31 | $7.89 | $8.36 | $7.89 | $8.28 | $8.28 | 20,443,460 |
| 2021-05-28 | $8.11 | $8.19 | $7.91 | $7.94 | $7.94 | 10,398,920 |
| 2021-05-27 | $8.02 | $8.09 | $7.95 | $8.05 | $8.05 | 9,612,930 |
| 2021-05-26 | $7.88 | $8.07 | $7.86 | $8.01 | $8.01 | 9,433,810 |
| 2021-05-25 | $7.86 | $8.16 | $7.86 | $7.97 | $7.97 | 11,678,790 |
| 2021-05-24 | $7.79 | $7.84 | $7.76 | $7.84 | $7.84 | 5,453,420 |
| 2021-05-21 | $7.87 | $7.90 | $7.77 | $7.79 | $7.79 | 7,810,960 |
| 2021-05-20 | $7.90 | $8.04 | $7.83 | $7.87 | $7.87 | 8,014,470 |
| 2021-05-19 | $7.94 | $8.01 | $7.86 | $7.91 | $7.91 | 8,061,590 |
| 2021-05-18 | $8.00 | $8.01 | $7.82 | $7.93 | $7.93 | 13,446,980 |
| 2021-05-17 | $8.26 | $8.43 | $8.11 | $8.14 | $8.14 | 14,490,060 |
| 2021-05-14 | $8.16 | $8.32 | $8.05 | $8.25 | $8.25 | 14,918,660 |
| 2021-05-13 | $8.01 | $8.34 | $7.92 | $8.14 | $8.14 | 14,950,320 |
| 2021-05-12 | $7.91 | $8.10 | $7.79 | $8.04 | $8.04 | 11,571,880 |
| 2021-05-11 | $8.00 | $8.14 | $7.89 | $8.00 | $8.00 | 12,412,600 |
| 2021-05-10 | $7.98 | $8.39 | $7.88 | $8.14 | $8.14 | 16,889,560 |
| 2021-05-07 | $7.82 | $7.91 | $7.68 | $7.81 | $7.81 | 12,606,450 |
| 2021-05-06 | $8.09 | $8.15 | $7.75 | $7.77 | $7.77 | 19,225,950 |
| 2021-05-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-05-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2021-04-30 | $8.10 | $8.33 | $8.01 | $8.16 | $8.16 | 16,851,000 |
| 2021-04-29 | $8.60 | $8.76 | $8.07 | $8.12 | $8.12 | 28,604,540 |
| 2021-04-28 | $8.91 | $8.99 | $8.51 | $8.62 | $8.62 | 27,221,270 |
| 2021-04-27 | $9.30 | $9.31 | $8.80 | $9.06 | $9.06 | 38,328,170 |
| 2021-04-26 | $9.09 | $9.60 | $9.09 | $9.55 | $9.55 | 46,060,580 |
| 2021-04-23 | $8.86 | $9.15 | $8.80 | $8.94 | $8.94 | 28,741,240 |
| 2021-04-22 | $8.86 | $9.18 | $8.82 | $8.89 | $8.89 | 29,670,270 |
| 2021-04-21 | $8.29 | $9.54 | $8.29 | $8.99 | $8.99 | 47,174,350 |
| 2021-04-20 | $8.62 | $8.63 | $8.34 | $8.36 | $8.36 | 20,061,390 |
| 2021-04-19 | $8.71 | $8.75 | $8.55 | $8.64 | $8.64 | 21,239,310 |
| 2021-04-16 | $8.28 | $8.87 | $8.26 | $8.75 | $8.75 | 31,109,810 |
| 2021-04-15 | $8.71 | $8.87 | $8.36 | $8.39 | $8.39 | 19,992,140 |
| 2021-04-14 | $8.28 | $8.55 | $8.15 | $8.44 | $8.44 | 19,848,770 |
| 2021-04-13 | $8.11 | $8.59 | $8.08 | $8.34 | $8.34 | 20,413,570 |
| 2021-04-12 | $8.19 | $8.32 | $8.05 | $8.07 | $8.07 | 12,357,290 |
| 2021-04-09 | $8.13 | $8.35 | $8.07 | $8.32 | $8.32 | 13,759,060 |
| 2021-04-08 | $8.37 | $8.40 | $8.12 | $8.20 | $8.20 | 18,574,900 |
| 2021-04-07 | $7.91 | $8.57 | $7.80 | $8.24 | $8.24 | 31,692,710 |
| 2021-04-06 | $7.77 | $7.97 | $7.75 | $7.91 | $7.91 | 10,570,780 |
| 2021-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2021-04-02 | $7.75 | $7.79 | $7.66 | $7.77 | $7.77 | 8,785,040 |
| 2021-04-01 | $7.84 | $7.90 | $7.71 | $7.73 | $7.73 | 13,937,730 |
| 2021-03-31 | $7.90 | $8.18 | $7.76 | $7.92 | $7.92 | 15,799,210 |
| 2021-03-30 | $8.14 | $8.19 | $7.84 | $7.90 | $7.90 | 14,367,540 |
| 2021-03-29 | $8.34 | $8.48 | $8.11 | $8.15 | $8.15 | 18,033,230 |
| 2021-03-26 | $7.83 | $8.48 | $7.83 | $8.28 | $8.28 | 24,643,290 |
| 2021-03-25 | $7.90 | $7.95 | $7.80 | $7.81 | $7.81 | 6,997,130 |
| 2021-03-24 | $7.98 | $8.03 | $7.76 | $7.88 | $7.88 | 10,952,740 |
| 2021-03-23 | $8.29 | $8.30 | $7.95 | $8.03 | $8.03 | 13,688,670 |
| 2021-03-22 | $8.34 | $8.47 | $8.24 | $8.29 | $8.29 | 13,424,550 |
| 2021-03-19 | $8.32 | $8.60 | $8.24 | $8.35 | $8.35 | 15,187,000 |
| 2021-03-18 | $8.33 | $8.49 | $8.26 | $8.35 | $8.35 | 13,804,320 |
| 2021-03-17 | $8.40 | $8.42 | $8.20 | $8.31 | $8.31 | 13,572,320 |
| 2021-03-16 | $8.27 | $8.57 | $8.16 | $8.39 | $8.39 | 21,901,600 |
| 2021-03-15 | $8.05 | $8.37 | $7.90 | $8.10 | $8.10 | 16,521,980 |
| 2021-03-12 | $8.31 | $8.39 | $8.04 | $8.09 | $8.09 | 11,581,020 |
| 2021-03-11 | $8.12 | $8.39 | $7.96 | $8.31 | $8.31 | 14,884,110 |
| 2021-03-10 | $8.25 | $8.55 | $7.93 | $8.26 | $8.26 | 18,154,740 |
| 2021-03-09 | $8.66 | $8.73 | $8.03 | $8.16 | $8.16 | 16,933,520 |
| 2021-03-08 | $8.91 | $9.20 | $8.65 | $8.67 | $8.67 | 17,182,380 |
| 2021-03-05 | $8.61 | $9.04 | $8.48 | $8.86 | $8.86 | 18,308,780 |
| 2021-03-04 | $8.93 | $8.97 | $8.50 | $8.52 | $8.52 | 14,913,120 |
| 2021-03-03 | $8.96 | $9.04 | $8.79 | $8.98 | $8.98 | 9,999,120 |
| 2021-03-02 | $9.29 | $9.35 | $8.84 | $8.88 | $8.88 | 13,179,930 |
| 2021-03-01 | $9.06 | $9.26 | $9.00 | $9.21 | $9.21 | 12,675,580 |
| 2021-02-26 | $8.87 | $9.13 | $8.75 | $9.00 | $9.00 | 11,863,710 |
| 2021-02-25 | $9.32 | $9.58 | $9.01 | $9.02 | $9.02 | 17,204,190 |
| 2021-02-24 | $9.40 | $9.51 | $9.21 | $9.31 | $9.31 | 13,707,500 |
| 2021-02-23 | $9.57 | $9.79 | $9.33 | $9.40 | $9.40 | 15,666,510 |
| 2021-02-22 | $9.64 | $9.95 | $9.44 | $9.64 | $9.64 | 18,876,900 |
| 2021-02-19 | $9.24 | $9.71 | $9.08 | $9.69 | $9.69 | 17,916,540 |
| 2021-02-18 | $9.25 | $9.42 | $9.12 | $9.21 | $9.21 | 15,561,710 |
| 2021-02-17 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-02-16 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-02-15 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-02-12 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-02-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-02-10 | $8.85 | $9.24 | $8.81 | $9.12 | $9.12 | 16,318,360 |
| 2021-02-09 | $8.60 | $9.06 | $8.48 | $8.84 | $8.84 | 19,007,120 |
| 2021-02-08 | $8.55 | $8.77 | $8.34 | $8.44 | $8.44 | 14,135,640 |
| 2021-02-05 | $8.80 | $9.15 | $8.54 | $8.54 | $8.54 | 16,446,090 |
| 2021-02-04 | $9.28 | $9.28 | $8.80 | $8.90 | $8.90 | 15,656,700 |
| 2021-02-03 | $9.32 | $9.66 | $9.05 | $9.22 | $9.22 | 19,090,730 |
| 2021-02-02 | $9.64 | $9.75 | $9.30 | $9.47 | $9.47 | 15,643,170 |
| 2021-02-01 | $9.14 | $9.67 | $9.07 | $9.48 | $9.48 | 22,986,870 |
| 2021-01-29 | $9.49 | $9.55 | $8.75 | $8.99 | $8.99 | 21,885,090 |
| 2021-01-28 | $9.72 | $9.81 | $9.34 | $9.35 | $9.35 | 19,971,010 |
| 2021-01-27 | $9.80 | $10.00 | $9.56 | $9.91 | $9.91 | 20,811,940 |
| 2021-01-26 | $10.65 | $10.66 | $9.72 | $9.78 | $9.78 | 42,102,420 |
| 2021-01-25 | $11.63 | $11.85 | $11.01 | $11.04 | $11.04 | 45,804,620 |
| 2021-01-22 | $10.90 | $12.25 | $10.87 | $12.02 | $12.02 | 64,985,360 |
| 2021-01-21 | $11.96 | $12.30 | $11.10 | $11.12 | $11.12 | 52,163,350 |
| 2021-01-20 | $10.47 | $11.10 | $10.31 | $10.88 | $10.88 | 35,775,620 |
| 2021-01-19 | $10.39 | $10.65 | $10.32 | $10.48 | $10.48 | 21,283,920 |
| 2021-01-18 | $10.46 | $10.56 | $10.12 | $10.49 | $10.49 | 16,401,530 |
| 2021-01-15 | $10.40 | $10.52 | $10.24 | $10.42 | $10.42 | 13,711,760 |
| 2021-01-14 | $10.50 | $10.54 | $9.96 | $10.36 | $10.36 | 21,058,050 |
| 2021-01-13 | $10.80 | $11.01 | $10.28 | $10.31 | $10.31 | 24,571,210 |
| 2021-01-12 | $10.88 | $11.30 | $10.73 | $10.80 | $10.80 | 21,531,480 |
| 2021-01-11 | $11.51 | $11.79 | $10.88 | $11.06 | $11.06 | 27,693,940 |
| 2021-01-08 | $11.44 | $12.16 | $11.10 | $11.81 | $11.81 | 21,666,850 |
| 2021-01-07 | $12.35 | $12.70 | $11.74 | $11.77 | $11.77 | 34,854,030 |
| 2021-01-06 | $11.98 | $12.35 | $11.80 | $12.16 | $12.16 | 38,730,510 |
| 2021-01-05 | $11.99 | $12.05 | $11.40 | $11.87 | $11.87 | 29,978,820 |
| 2021-01-04 | $11.90 | $12.17 | $11.76 | $12.00 | $12.00 | 27,840,360 |
| 2021-01-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2020-12-31 | $11.61 | $12.42 | $11.55 | $11.96 | $11.96 | 29,992,990 |
| 2020-12-30 | $11.88 | $11.93 | $11.51 | $11.58 | $11.58 | 25,414,360 |
| 2020-12-29 | $13.20 | $13.20 | $11.50 | $11.80 | $11.80 | 56,103,840 |
| 2020-12-28 | $13.85 | $14.36 | $13.80 | $13.94 | $13.94 | 24,398,310 |
| 2020-12-25 | $13.90 | $14.26 | $13.60 | $13.68 | $13.68 | 22,615,070 |
| 2020-12-24 | $14.61 | $14.61 | $14.03 | $14.04 | $14.04 | 28,695,790 |
| 2020-12-23 | $14.50 | $14.86 | $14.28 | $14.71 | $14.71 | 33,498,760 |
| 2020-12-22 | $13.99 | $15.45 | $13.85 | $14.96 | $14.96 | 53,373,060 |
| 2020-12-21 | $14.35 | $14.38 | $13.91 | $14.05 | $14.05 | 24,819,180 |
| 2020-12-18 | $14.19 | $14.30 | $13.80 | $14.02 | $14.02 | 24,062,660 |
| 2020-12-17 | $13.89 | $14.55 | $13.89 | $14.28 | $14.28 | 31,249,100 |
| 2020-12-16 | $14.65 | $14.70 | $13.84 | $14.00 | $14.00 | 31,362,240 |
| 2020-12-15 | $14.90 | $15.58 | $14.55 | $14.58 | $14.58 | 36,696,670 |
| 2020-12-14 | $16.01 | $16.03 | $13.09 | $15.16 | $15.16 | 48,148,580 |
| 2020-12-11 | $17.00 | $17.21 | $16.25 | $16.36 | $16.36 | 41,408,140 |
| 2020-12-10 | $16.43 | $17.50 | $16.18 | $17.02 | $17.02 | 53,793,400 |
| 2020-12-09 | $16.19 | $16.94 | $15.97 | $16.79 | $16.79 | 48,747,000 |
| 2020-12-08 | $16.08 | $17.18 | $16.08 | $16.19 | $16.19 | 42,311,900 |
| 2020-12-07 | $16.35 | $16.64 | $15.90 | $16.18 | $16.18 | 41,393,850 |
| 2020-12-04 | $16.20 | $17.20 | $15.96 | $16.87 | $16.87 | 67,000,820 |
| 2020-12-03 | $14.75 | $17.38 | $14.63 | $16.85 | $16.85 | 88,060,350 |
| 2020-12-02 | $15.14 | $15.30 | $14.41 | $14.65 | $14.65 | 40,294,080 |
| 2020-12-01 | $14.29 | $15.67 | $14.20 | $15.10 | $15.10 | 59,039,820 |
| 2020-11-30 | $13.75 | $14.48 | $13.40 | $13.87 | $13.87 | 23,752,460 |
| 2020-11-27 | $13.95 | $14.12 | $13.58 | $13.84 | $13.84 | 18,530,310 |
| 2020-11-26 | $14.10 | $14.26 | $13.74 | $13.77 | $13.77 | 26,188,030 |
| 2020-11-25 | $14.10 | $15.00 | $13.55 | $14.51 | $14.51 | 43,586,300 |
| 2020-11-24 | $14.60 | $14.85 | $14.20 | $14.27 | $14.27 | 29,784,620 |
| 2020-11-23 | $14.76 | $15.68 | $14.76 | $15.00 | $15.00 | 45,318,000 |
| 2020-11-20 | $14.32 | $14.63 | $14.14 | $14.44 | $14.44 | 25,085,130 |
| 2020-11-19 | $14.00 | $14.44 | $13.65 | $14.39 | $14.39 | 26,744,180 |
| 2020-11-18 | $14.73 | $14.78 | $14.02 | $14.12 | $14.12 | 28,267,720 |
| 2020-11-17 | $15.48 | $15.49 | $14.40 | $14.61 | $14.61 | 34,511,140 |
| 2020-11-16 | $16.09 | $16.25 | $15.28 | $15.43 | $15.43 | 26,884,610 |
| 2020-11-13 | $16.11 | $16.40 | $15.70 | $16.08 | $16.08 | 32,065,530 |
| 2020-11-12 | $16.00 | $17.17 | $15.66 | $16.65 | $16.65 | 50,613,200 |
| 2020-11-11 | $15.69 | $17.30 | $15.13 | $16.42 | $16.42 | 58,245,870 |
| 2020-11-10 | $17.17 | $18.50 | $16.35 | $16.38 | $16.38 | 67,804,720 |
| 2020-11-09 | $15.40 | $16.47 | $15.31 | $16.14 | $16.14 | 41,392,070 |
| 2020-11-06 | $15.97 | $15.97 | $15.03 | $15.20 | $15.20 | 31,422,750 |
| 2020-11-05 | $15.99 | $16.33 | $15.57 | $15.84 | $15.84 | 30,140,550 |
| 2020-11-04 | $16.60 | $17.00 | $15.65 | $15.72 | $15.72 | 43,728,490 |
| 2020-11-03 | $17.00 | $17.57 | $16.17 | $17.02 | $17.02 | 43,481,380 |
| 2020-11-02 | $17.00 | $17.43 | $16.21 | $16.87 | $16.87 | 40,919,600 |
| 2020-10-30 | $18.00 | $18.30 | $17.19 | $17.46 | $17.46 | 56,516,150 |
| 2020-10-29 | $17.95 | $18.74 | $17.50 | $18.60 | $18.60 | 83,215,330 |
| 2020-10-28 | $17.26 | $17.45 | $16.02 | $16.89 | $16.89 | 52,722,850 |
| 2020-10-27 | $17.21 | $18.44 | $16.60 | $17.53 | $17.53 | 53,839,900 |
| 2020-10-26 | $18.08 | $18.36 | $17.30 | $17.45 | $17.45 | 51,860,540 |
| 2020-10-23 | $18.51 | $18.78 | $16.93 | $17.45 | $17.45 | 71,254,670 |
| 2020-10-22 | $19.00 | $19.48 | $18.20 | $18.60 | $18.60 | 84,384,990 |
| 2020-10-21 | $20.26 | $23.80 | $20.23 | $20.55 | $20.55 | 97,697,980 |
| 2020-10-20 | $19.51 | $21.40 | $19.26 | $20.26 | $20.26 | 67,992,100 |
| 2020-10-19 | $21.01 | $21.01 | $19.80 | $20.19 | $20.19 | 64,087,950 |
| 2020-10-16 | $19.45 | $20.91 | $19.14 | $20.90 | $20.90 | 84,178,340 |
| 2020-10-15 | $20.05 | $20.34 | $17.94 | $18.80 | $18.80 | 75,097,100 |
| 2020-10-14 | $20.00 | $21.94 | $19.58 | $20.21 | $20.21 | 97,009,650 |
| 2020-10-13 | $18.80 | $22.66 | $18.71 | $21.16 | $21.16 | 122,266,950 |
| 2020-10-12 | $20.00 | $21.61 | $18.70 | $19.32 | $19.32 | 127,888,330 |
| 2020-10-09 | $15.15 | $18.96 | $15.15 | $18.96 | $18.96 | 99,619,520 |
| 2020-10-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-10-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-10-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-10-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2020-09-30 | $15.50 | $16.88 | $15.15 | $15.80 | $15.80 | 88,884,690 |
| 2020-09-29 | $14.83 | $15.98 | $14.00 | $14.72 | $14.72 | 83,470,240 |
| 2020-09-28 | $13.81 | $15.50 | $12.95 | $15.47 | $15.47 | 82,825,730 |
| 2020-09-25 | $14.67 | $16.49 | $14.44 | $14.87 | $14.87 | 103,548,430 |
| 2020-09-24 | $17.00 | $17.44 | $13.81 | $13.85 | $13.85 | 95,827,320 |
| 2020-09-23 | $14.38 | $15.67 | $13.77 | $15.67 | $15.67 | 82,962,720 |
| 2020-09-22 | $11.77 | $13.06 | $11.61 | $13.06 | $13.06 | 32,683,690 |
| 2020-09-21 | $11.15 | $11.49 | $10.88 | $10.88 | $10.88 | 22,426,540 |
| 2020-09-18 | $10.52 | $11.76 | $10.41 | $11.24 | $11.24 | 32,476,930 |
| 2020-09-17 | $11.14 | $11.15 | $10.65 | $10.65 | $10.65 | 22,400,690 |
| 2020-09-16 | $11.45 | $11.71 | $10.90 | $10.93 | $10.93 | 32,533,790 |
| 2020-09-15 | $9.82 | $11.80 | $9.73 | $11.68 | $11.68 | 42,122,240 |
| 2020-09-14 | $10.21 | $10.27 | $9.65 | $9.94 | $9.94 | 19,947,290 |
| 2020-09-11 | $9.41 | $9.94 | $9.30 | $9.88 | $9.88 | 16,994,960 |
| 2020-09-10 | $10.60 | $10.97 | $9.50 | $9.77 | $9.77 | 31,546,340 |
| 2020-09-09 | $11.28 | $11.68 | $10.50 | $10.85 | $10.85 | 44,940,580 |
| 2020-09-08 | $12.54 | $13.27 | $11.80 | $11.89 | $11.89 | 54,139,950 |
| 2020-09-07 | $11.24 | $12.49 | $11.24 | $12.49 | $12.49 | 53,548,510 |
| 2020-09-04 | $11.00 | $12.54 | $10.80 | $11.46 | $11.46 | 53,611,000 |
| 2020-09-03 | $10.20 | $11.90 | $10.10 | $11.61 | $11.61 | 56,670,720 |
| 2020-09-02 | $9.80 | $10.67 | $9.61 | $10.34 | $10.34 | 32,844,860 |
| 2020-09-01 | $9.78 | $9.89 | $9.49 | $9.74 | $9.74 | 16,254,950 |
| 2020-08-31 | $9.71 | $10.15 | $9.61 | $9.85 | $9.85 | 19,923,500 |
| 2020-08-28 | $10.08 | $10.30 | $9.01 | $9.80 | $9.80 | 36,954,180 |
| 2020-08-27 | $10.63 | $10.98 | $10.17 | $10.45 | $10.45 | 29,969,100 |
| 2020-08-26 | $10.18 | $11.44 | $9.91 | $10.98 | $10.98 | 48,164,610 |
| 2020-08-25 | $10.28 | $10.84 | $9.96 | $10.37 | $10.37 | 29,511,200 |
| 2020-08-24 | $10.28 | $10.41 | $9.74 | $10.25 | $10.25 | 19,511,930 |
| 2020-08-21 | $10.54 | $10.67 | $10.09 | $10.16 | $10.16 | 21,177,170 |
| 2020-08-20 | $10.00 | $10.88 | $9.90 | $10.47 | $10.47 | 26,356,720 |
| 2020-08-19 | $11.21 | $11.64 | $10.38 | $10.42 | $10.42 | 37,617,320 |
| 2020-08-18 | $11.24 | $11.60 | $11.10 | $11.33 | $11.33 | 32,732,790 |
| 2020-08-17 | $10.90 | $11.65 | $10.52 | $11.22 | $11.22 | 39,144,940 |
| 2020-08-14 | $11.23 | $11.50 | $10.74 | $10.74 | $10.74 | 39,855,400 |
| 2020-08-13 | $12.41 | $12.70 | $11.93 | $11.93 | $11.93 | 61,813,190 |
| 2020-08-12 | $13.65 | $14.25 | $12.60 | $13.25 | $13.25 | 81,808,690 |
| 2020-08-11 | $11.80 | $13.35 | $11.80 | $13.35 | $13.35 | 77,381,760 |
| 2020-08-10 | $12.82 | $13.76 | $12.14 | $12.14 | $12.14 | 63,127,090 |
| 2020-08-07 | $13.00 | $14.97 | $12.73 | $13.49 | $13.49 | 75,526,160 |
| 2020-08-06 | $13.31 | $14.50 | $11.98 | $13.90 | $13.90 | 97,283,830 |
| 2020-08-05 | $11.30 | $13.31 | $11.20 | $13.31 | $13.31 | 92,342,510 |
| 2020-08-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 14,106,470 |
| 2020-08-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,696,010 |
| 2020-07-31 | $9.99 | $10.00 | $9.68 | $10.00 | $10.00 | 34,443,900 |
| 2020-07-30 | $9.09 | $9.09 | $9.08 | $9.09 | $9.09 | 15,093,780 |
| 2020-07-29 | $7.28 | $8.26 | $7.28 | $8.26 | $8.26 | 18,307,220 |
| 2020-07-28 | $7.92 | $8.20 | $7.32 | $7.51 | $7.51 | 30,736,160 |
| 2020-07-27 | $8.11 | $8.11 | $7.37 | $7.84 | $7.84 | 35,508,730 |
| 2020-07-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 12,826,060 |
| 2020-07-23 | $6.88 | $7.43 | $6.87 | $7.33 | $7.33 | 21,397,840 |
| 2020-07-22 | $6.94 | $7.18 | $6.78 | $6.97 | $6.97 | 14,811,260 |
| 2020-07-21 | $6.65 | $7.08 | $6.57 | $6.90 | $6.90 | 17,488,780 |
| 2020-07-20 | $6.47 | $6.55 | $6.33 | $6.55 | $6.55 | 10,224,370 |
| 2020-07-17 | $6.37 | $6.53 | $6.30 | $6.40 | $6.40 | 11,058,350 |
| 2020-07-16 | $7.04 | $7.05 | $6.30 | $6.37 | $6.37 | 18,432,440 |
| 2020-07-15 | $7.18 | $7.24 | $6.83 | $6.97 | $6.97 | 21,552,420 |
| 2020-07-14 | $7.47 | $7.67 | $7.02 | $7.16 | $7.16 | 29,171,410 |
| 2020-07-13 | $7.63 | $7.79 | $7.21 | $7.54 | $7.54 | 41,112,170 |
| 2020-07-10 | $6.67 | $7.37 | $6.61 | $7.37 | $7.37 | 36,609,100 |
| 2020-07-09 | $6.57 | $6.87 | $6.49 | $6.70 | $6.70 | 22,793,780 |
| 2020-07-08 | $6.44 | $6.63 | $6.32 | $6.57 | $6.57 | 24,533,440 |
| 2020-07-07 | $6.29 | $6.59 | $6.20 | $6.49 | $6.49 | 26,103,650 |
| 2020-07-06 | $6.15 | $6.31 | $6.03 | $6.26 | $6.26 | 23,474,090 |
| 2020-07-03 | $6.28 | $6.33 | $6.12 | $6.15 | $6.15 | 16,553,110 |
| 2020-07-02 | $6.31 | $6.38 | $6.17 | $6.27 | $6.27 | 19,000,850 |
| 2020-07-01 | $6.30 | $6.64 | $6.24 | $6.40 | $6.40 | 28,751,730 |
| 2020-06-30 | $6.28 | $6.38 | $6.05 | $6.31 | $6.31 | 25,608,890 |
| 2020-06-29 | $6.05 | $6.59 | $5.89 | $6.36 | $6.36 | 39,161,230 |
| 2020-06-26 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-06-25 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2020-06-24 | $5.88 | $6.28 | $5.75 | $6.20 | $6.20 | 28,706,680 |
| 2020-06-23 | $6.01 | $6.04 | $5.79 | $5.84 | $5.84 | 19,334,800 |
| 2020-06-22 | $5.85 | $6.14 | $5.70 | $6.09 | $6.09 | 28,658,770 |
| 2020-06-19 | $6.02 | $6.29 | $5.99 | $5.99 | $5.99 | 41,545,260 |
| 2020-06-18 | $6.36 | $6.77 | $6.07 | $6.65 | $6.65 | 53,781,710 |
| 2020-06-17 | $6.66 | $7.14 | $6.21 | $6.30 | $6.30 | 71,678,820 |
| 2020-06-16 | $6.07 | $6.50 | $5.92 | $6.50 | $6.50 | 60,865,170 |
| 2020-06-15 | $5.89 | $5.91 | $5.89 | $5.91 | $5.91 | 18,205,860 |
| 2020-06-12 | $5.15 | $5.40 | $5.08 | $5.37 | $5.37 | 10,536,020 |
| 2020-06-11 | $5.30 | $5.42 | $5.24 | $5.25 | $5.25 | 8,306,490 |
| 2020-06-10 | $5.22 | $5.49 | $5.17 | $5.33 | $5.33 | 11,131,600 |
| 2020-06-09 | $5.24 | $5.32 | $5.20 | $5.23 | $5.23 | 7,707,790 |
| 2020-06-08 | $5.13 | $5.48 | $5.07 | $5.34 | $5.34 | 14,438,400 |
| 2020-06-05 | $5.14 | $5.15 | $5.05 | $5.13 | $5.13 | 5,533,580 |
| 2020-06-04 | $5.15 | $5.15 | $5.05 | $5.10 | $5.10 | 4,537,790 |
| 2020-06-03 | $5.08 | $5.17 | $5.06 | $5.12 | $5.12 | 7,566,680 |
| 2020-06-02 | $5.14 | $5.18 | $5.04 | $5.06 | $5.06 | 7,062,670 |
| 2020-06-01 | $5.00 | $5.13 | $4.99 | $5.13 | $5.13 | 9,035,680 |
| 2020-05-29 | $4.84 | $5.02 | $4.76 | $4.98 | $4.98 | 6,629,370 |
| 2020-05-28 | $4.83 | $4.89 | $4.78 | $4.86 | $4.86 | 5,320,990 |
| 2020-05-27 | $5.00 | $5.10 | $4.82 | $4.86 | $4.86 | 8,222,500 |
| 2020-05-26 | $4.94 | $5.06 | $4.87 | $5.03 | $5.03 | 8,463,480 |
| 2020-05-25 | $4.78 | $4.93 | $4.76 | $4.90 | $4.90 | 5,611,190 |
| 2020-05-22 | $4.84 | $4.86 | $4.70 | $4.76 | $4.76 | 5,504,150 |
| 2020-05-21 | $4.88 | $4.95 | $4.77 | $4.82 | $4.82 | 6,651,720 |
| 2020-05-20 | $5.05 | $5.07 | $4.87 | $4.92 | $4.92 | 7,969,900 |
| 2020-05-19 | $5.04 | $5.08 | $4.95 | $5.04 | $5.04 | 8,197,990 |
| 2020-05-18 | $5.02 | $5.10 | $4.94 | $4.94 | $4.94 | 10,662,900 |
| 2020-05-15 | $5.09 | $5.17 | $5.05 | $5.07 | $5.07 | 7,998,300 |
| 2020-05-14 | $5.22 | $5.23 | $5.06 | $5.07 | $5.07 | 11,903,090 |
| 2020-05-13 | $5.25 | $5.30 | $5.16 | $5.25 | $5.25 | 12,000,000 |
| 2020-05-12 | $5.09 | $5.40 | $5.06 | $5.37 | $5.37 | 20,750,120 |
| 2020-05-11 | $5.27 | $5.27 | $5.04 | $5.15 | $5.15 | 15,913,870 |
| 2020-05-08 | $5.34 | $5.40 | $5.28 | $5.30 | $5.30 | 13,302,080 |
| 2020-05-07 | $5.20 | $5.35 | $5.14 | $5.35 | $5.35 | 15,714,150 |
| 2020-05-06 | $5.12 | $5.27 | $5.10 | $5.20 | $5.20 | 11,682,810 |
| 2020-05-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-05-04 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2020-04-30 | $5.22 | $5.29 | $5.11 | $5.19 | $5.19 | 15,129,020 |
| 2020-04-29 | $5.15 | $5.38 | $5.08 | $5.21 | $5.21 | 17,298,550 |
| 2020-04-28 | $5.51 | $5.51 | $5.07 | $5.18 | $5.18 | 24,834,990 |
| 2020-04-27 | $5.74 | $5.80 | $5.43 | $5.58 | $5.58 | 27,023,770 |
| 2020-04-24 | $5.90 | $6.27 | $5.83 | $5.91 | $5.91 | 46,628,680 |
| 2020-04-23 | $6.55 | $6.93 | $6.45 | $6.48 | $6.48 | 71,482,600 |
| 2020-04-22 | $6.37 | $6.67 | $6.37 | $6.38 | $6.38 | 77,421,230 |
| 2020-04-21 | $6.67 | $7.08 | $6.42 | $7.08 | $7.08 | 103,729,660 |
| 2020-04-20 | $6.25 | $6.44 | $6.12 | $6.44 | $6.44 | 28,269,870 |
| 2020-04-17 | $6.38 | $6.39 | $5.85 | $5.85 | $5.85 | 71,147,300 |
| 2020-04-16 | $5.25 | $5.81 | $5.22 | $5.81 | $5.81 | 22,695,850 |
| 2020-04-15 | $5.11 | $5.34 | $5.06 | $5.28 | $5.28 | 16,101,640 |
| 2020-04-14 | $5.14 | $5.19 | $5.00 | $5.11 | $5.11 | 14,145,410 |
| 2020-04-13 | $5.10 | $5.22 | $4.91 | $5.10 | $5.10 | 18,413,540 |
| 2020-04-10 | $5.55 | $5.63 | $5.31 | $5.31 | $5.31 | 28,488,970 |
| 2020-04-09 | $5.52 | $6.02 | $5.30 | $5.90 | $5.90 | 47,714,570 |
| 2020-04-08 | $5.63 | $5.86 | $5.32 | $5.47 | $5.47 | 42,422,320 |
| 2020-04-07 | $5.47 | $5.48 | $5.30 | $5.48 | $5.48 | 29,992,960 |
| 2020-04-06 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2020-04-03 | $4.75 | $5.18 | $4.71 | $4.98 | $4.98 | 19,850,610 |
| 2020-04-02 | $4.70 | $4.85 | $4.60 | $4.80 | $4.80 | 13,703,650 |
| 2020-04-01 | $4.66 | $4.76 | $4.50 | $4.69 | $4.69 | 12,561,930 |
| 2020-03-31 | $4.95 | $5.02 | $4.72 | $4.75 | $4.75 | 18,506,850 |
| 2020-03-30 | $4.89 | $5.31 | $4.83 | $5.10 | $5.10 | 27,921,880 |
| 2020-03-27 | $5.30 | $5.39 | $4.95 | $4.99 | $4.99 | 36,922,560 |
| 2020-03-26 | $4.49 | $4.91 | $4.44 | $4.91 | $4.91 | 14,087,560 |
| 2020-03-25 | $4.38 | $4.49 | $4.33 | $4.46 | $4.46 | 6,239,410 |
| 2020-03-24 | $4.36 | $4.46 | $4.21 | $4.32 | $4.32 | 5,597,980 |
| 2020-03-23 | $4.33 | $4.55 | $4.30 | $4.34 | $4.34 | 6,359,310 |
| 2020-03-20 | $4.28 | $4.41 | $4.27 | $4.39 | $4.39 | 4,576,280 |
| 2020-03-19 | $4.28 | $4.39 | $4.16 | $4.26 | $4.26 | 6,231,420 |
| 2020-03-18 | $4.48 | $4.54 | $4.32 | $4.34 | $4.34 | 5,354,860 |
| 2020-03-17 | $4.49 | $4.53 | $4.13 | $4.41 | $4.41 | 7,770,430 |
| 2020-03-16 | $4.56 | $4.69 | $4.36 | $4.40 | $4.40 | 8,972,810 |
| 2020-03-13 | $4.30 | $4.55 | $4.30 | $4.52 | $4.52 | 8,877,040 |
| 2020-03-12 | $4.71 | $4.81 | $4.62 | $4.63 | $4.63 | 9,520,270 |
| 2020-03-11 | $4.93 | $4.99 | $4.84 | $4.85 | $4.85 | 8,900,730 |
| 2020-03-10 | $5.00 | $5.03 | $4.70 | $4.97 | $4.97 | 12,782,340 |
| 2020-03-09 | $4.79 | $5.19 | $4.79 | $5.11 | $5.11 | 18,730,270 |
| 2020-03-06 | $4.87 | $5.05 | $4.84 | $5.00 | $5.00 | 11,293,080 |
| 2020-03-05 | $4.84 | $4.95 | $4.84 | $4.95 | $4.95 | 8,661,630 |
| 2020-03-04 | $4.87 | $4.91 | $4.76 | $4.86 | $4.86 | 6,101,750 |
| 2020-03-03 | $4.92 | $5.02 | $4.86 | $4.87 | $4.87 | 9,930,680 |
| 2020-03-02 | $4.68 | $4.89 | $4.67 | $4.86 | $4.86 | 9,243,500 |
| 2020-02-28 | $4.79 | $4.90 | $4.62 | $4.69 | $4.69 | 12,062,720 |
| 2020-02-27 | $4.99 | $5.06 | $4.78 | $4.96 | $4.96 | 11,815,550 |
| 2020-02-26 | $5.15 | $5.22 | $4.98 | $4.99 | $4.99 | 15,820,150 |
| 2020-02-25 | $5.05 | $5.28 | $5.01 | $5.25 | $5.25 | 17,717,860 |
| 2020-02-24 | $5.30 | $5.39 | $5.20 | $5.24 | $5.24 | 18,362,280 |
| 2020-02-21 | $4.91 | $5.25 | $4.89 | $5.19 | $5.19 | 21,911,420 |
| 2020-02-20 | $5.10 | $5.12 | $4.91 | $4.98 | $4.98 | 19,332,000 |
| 2020-02-19 | $5.24 | $5.40 | $5.07 | $5.08 | $5.08 | 41,761,720 |
| 2020-02-18 | $6.57 | $6.57 | $5.60 | $5.63 | $5.63 | 72,742,920 |
| 2020-02-17 | $5.58 | $5.97 | $5.43 | $5.97 | $5.97 | 34,766,900 |
| 2020-02-14 | $5.43 | $5.43 | $5.34 | $5.43 | $5.43 | 28,632,210 |
| 2020-02-13 | $4.76 | $5.10 | $4.60 | $4.94 | $4.94 | 15,646,730 |
| 2020-02-12 | $4.64 | $4.73 | $4.60 | $4.72 | $4.72 | 9,029,860 |
| 2020-02-11 | $4.69 | $4.69 | $4.51 | $4.66 | $4.66 | 8,750,530 |
| 2020-02-10 | $4.84 | $4.85 | $4.51 | $4.65 | $4.65 | 13,549,220 |
| 2020-02-07 | $5.14 | $5.28 | $4.68 | $4.86 | $4.86 | 24,415,730 |
| 2020-02-06 | $4.92 | $5.46 | $4.91 | $5.14 | $5.14 | 27,987,200 |
| 2020-02-05 | $4.88 | $5.19 | $4.69 | $5.06 | $5.06 | 28,804,520 |
| 2020-02-04 | $4.36 | $4.90 | $4.23 | $4.83 | $4.83 | 23,176,680 |
| 2020-02-03 | $4.63 | $4.74 | $3.99 | $4.51 | $4.51 | 21,452,180 |
| 2020-01-31 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-01-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-01-29 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-01-28 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-01-27 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-01-24 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-01-23 | $4.39 | $4.52 | $4.21 | $4.35 | $4.35 | 10,196,470 |
| 2020-01-22 | $4.51 | $4.69 | $4.44 | $4.47 | $4.47 | 22,438,940 |
| 2020-01-21 | $4.60 | $4.93 | $4.60 | $4.93 | $4.93 | 37,337,980 |
| 2020-01-20 | $4.08 | $4.48 | $4.08 | $4.48 | $4.48 | 11,049,940 |
| 2020-01-17 | $4.04 | $4.11 | $4.04 | $4.07 | $4.07 | 1,769,280 |
| 2020-01-16 | $4.10 | $4.13 | $4.04 | $4.05 | $4.05 | 2,261,430 |
| 2020-01-15 | $4.15 | $4.16 | $4.09 | $4.11 | $4.11 | 1,736,200 |
| 2020-01-14 | $4.20 | $4.24 | $4.12 | $4.14 | $4.14 | 2,209,600 |
| 2020-01-13 | $4.17 | $4.22 | $4.10 | $4.20 | $4.20 | 2,038,620 |
| 2020-01-10 | $4.17 | $4.22 | $4.15 | $4.17 | $4.17 | 1,960,720 |
| 2020-01-09 | $4.10 | $4.20 | $4.08 | $4.18 | $4.18 | 4,221,280 |
| 2020-01-08 | $4.14 | $4.15 | $4.06 | $4.08 | $4.08 | 2,436,610 |
| 2020-01-07 | $4.12 | $4.15 | $4.10 | $4.15 | $4.15 | 2,710,940 |
| 2020-01-06 | $4.11 | $4.15 | $4.06 | $4.11 | $4.11 | 2,296,970 |
| 2020-01-03 | $4.12 | $4.15 | $4.10 | $4.12 | $4.12 | 2,200,160 |
| 2020-01-02 | $4.13 | $4.13 | $4.02 | $4.13 | $4.13 | 3,137,910 |
| 2020-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2019-12-31 | $4.09 | $4.11 | $4.02 | $4.09 | $4.09 | 1,428,450 |
| 2019-12-30 | $4.04 | $4.09 | $4.02 | $4.07 | $4.07 | 1,473,790 |
| 2019-12-27 | $4.10 | $4.13 | $4.06 | $4.08 | $4.08 | 1,262,240 |
| 2019-12-26 | $4.09 | $4.10 | $4.05 | $4.09 | $4.09 | 1,417,780 |
| 2019-12-25 | $4.08 | $4.14 | $4.00 | $4.09 | $4.09 | 2,697,650 |
| 2019-12-24 | $3.99 | $4.07 | $3.97 | $4.06 | $4.06 | 1,286,980 |
| 2019-12-23 | $4.02 | $4.05 | $3.97 | $3.99 | $3.99 | 1,382,400 |
| 2019-12-20 | $4.10 | $4.10 | $4.02 | $4.02 | $4.02 | 1,063,490 |
| 2019-12-19 | $4.03 | $4.10 | $4.03 | $4.09 | $4.09 | 1,652,060 |
| 2019-12-18 | $4.06 | $4.08 | $4.03 | $4.04 | $4.04 | 1,469,690 |
| 2019-12-17 | $4.01 | $4.06 | $3.98 | $4.05 | $4.05 | 1,675,830 |
| 2019-12-16 | $3.96 | $4.03 | $3.95 | $4.00 | $4.00 | 2,009,650 |
| 2019-12-13 | $3.96 | $3.97 | $3.90 | $3.96 | $3.96 | 984,910 |
| 2019-12-12 | $4.01 | $4.01 | $3.93 | $3.93 | $3.93 | 1,170,300 |
| 2019-12-11 | $4.01 | $4.03 | $3.97 | $4.01 | $4.01 | 1,126,810 |
| 2019-12-10 | $3.93 | $4.01 | $3.91 | $4.01 | $4.01 | 1,905,760 |
| 2019-12-09 | $3.93 | $3.96 | $3.89 | $3.95 | $3.95 | 1,394,390 |
| 2019-12-06 | $3.97 | $3.98 | $3.91 | $3.93 | $3.93 | 729,320 |
| 2019-12-05 | $3.94 | $3.95 | $3.91 | $3.93 | $3.93 | 667,990 |
| 2019-12-04 | $3.90 | $3.95 | $3.88 | $3.93 | $3.93 | 1,391,020 |
| 2019-12-03 | $3.91 | $3.92 | $3.87 | $3.91 | $3.91 | 845,430 |
| 2019-12-02 | $4.05 | $4.05 | $3.89 | $3.91 | $3.91 | 1,384,730 |
| 2019-11-29 | $3.89 | $4.15 | $3.88 | $3.93 | $3.93 | 2,483,900 |
| 2019-11-28 | $3.87 | $3.88 | $3.84 | $3.88 | $3.88 | 627,290 |
| 2019-11-27 | $3.86 | $3.87 | $3.83 | $3.86 | $3.86 | 539,400 |
| 2019-11-26 | $3.86 | $3.88 | $3.84 | $3.87 | $3.87 | 585,500 |
| 2019-11-25 | $3.90 | $3.90 | $3.83 | $3.85 | $3.85 | 919,300 |
| 2019-11-22 | $3.89 | $3.91 | $3.86 | $3.88 | $3.88 | 1,314,340 |
| 2019-11-21 | $3.93 | $3.93 | $3.84 | $3.89 | $3.89 | 1,796,780 |
| 2019-11-20 | $3.96 | $3.99 | $3.90 | $3.91 | $3.91 | 936,490 |
| 2019-11-19 | $3.90 | $3.99 | $3.86 | $3.96 | $3.96 | 1,735,440 |
| 2019-11-18 | $3.88 | $3.94 | $3.86 | $3.91 | $3.91 | 1,279,270 |
| 2019-11-15 | $3.95 | $3.95 | $3.88 | $3.88 | $3.88 | 1,323,400 |
| 2019-11-14 | $3.90 | $3.97 | $3.90 | $3.95 | $3.95 | 543,060 |
| 2019-11-13 | $3.93 | $4.00 | $3.91 | $3.95 | $3.95 | 679,010 |
| 2019-11-12 | $4.01 | $4.04 | $3.90 | $3.93 | $3.93 | 1,802,500 |
| 2019-11-11 | $4.07 | $4.10 | $3.98 | $4.00 | $4.00 | 1,504,440 |
| 2019-11-08 | $4.08 | $4.10 | $4.05 | $4.08 | $4.08 | 1,506,200 |
| 2019-11-07 | $3.97 | $4.07 | $3.97 | $4.05 | $4.05 | 1,622,760 |
| 2019-11-06 | $4.09 | $4.09 | $4.00 | $4.01 | $4.01 | 1,418,780 |
| 2019-11-05 | $3.99 | $4.09 | $3.99 | $4.08 | $4.08 | 1,503,070 |
| 2019-11-04 | $3.97 | $4.08 | $3.97 | $4.03 | $4.03 | 2,217,810 |
| 2019-11-01 | $4.02 | $4.09 | $3.94 | $4.00 | $4.00 | 4,110,590 |
| 2019-10-31 | $4.33 | $4.55 | $3.96 | $4.13 | $4.13 | 10,156,990 |
| 2019-10-30 | $4.13 | $4.33 | $4.12 | $4.33 | $4.33 | 5,103,800 |
| 2019-10-29 | $4.23 | $4.29 | $4.14 | $4.19 | $4.19 | 4,492,000 |
| 2019-10-28 | $4.26 | $4.31 | $4.22 | $4.26 | $4.26 | 3,816,120 |
| 2019-10-25 | $4.16 | $4.39 | $4.13 | $4.29 | $4.29 | 6,424,770 |
| 2019-10-24 | $4.15 | $4.20 | $4.10 | $4.19 | $4.19 | 2,564,400 |
| 2019-10-23 | $4.15 | $4.22 | $4.10 | $4.15 | $4.15 | 2,729,620 |
| 2019-10-22 | $4.07 | $4.18 | $4.06 | $4.14 | $4.14 | 3,401,820 |
| 2019-10-21 | $3.98 | $4.09 | $3.92 | $4.09 | $4.09 | 1,921,740 |
| 2019-10-18 | $3.97 | $4.06 | $3.93 | $3.97 | $3.97 | 2,326,650 |
| 2019-10-17 | $4.07 | $4.09 | $3.94 | $4.01 | $4.01 | 2,564,900 |
| 2019-10-16 | $4.13 | $4.13 | $4.02 | $4.07 | $4.07 | 1,435,910 |
| 2019-10-15 | $4.11 | $4.13 | $4.05 | $4.09 | $4.09 | 1,192,220 |
| 2019-10-14 | $4.13 | $4.17 | $4.10 | $4.13 | $4.13 | 1,919,100 |
| 2019-10-11 | $4.12 | $4.17 | $4.10 | $4.13 | $4.13 | 1,831,640 |
| 2019-10-10 | $4.11 | $4.14 | $4.06 | $4.14 | $4.14 | 1,707,600 |
| 2019-10-09 | $4.06 | $4.10 | $4.01 | $4.10 | $4.10 | 1,140,700 |
| 2019-10-08 | $4.04 | $4.12 | $4.01 | $4.04 | $4.04 | 2,211,970 |
| 2019-10-07 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-10-04 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-10-03 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-10-02 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-10-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2019-09-30 | $3.94 | $4.08 | $3.89 | $4.04 | $4.04 | 2,297,290 |
| 2019-09-27 | $3.85 | $3.95 | $3.85 | $3.92 | $3.92 | 1,189,770 |
| 2019-09-26 | $3.97 | $4.03 | $3.85 | $3.86 | $3.86 | 3,137,540 |
| 2019-09-25 | $4.10 | $4.16 | $4.00 | $4.02 | $4.02 | 3,178,070 |
| 2019-09-24 | $3.98 | $4.18 | $3.98 | $4.12 | $4.12 | 7,000,360 |
| 2019-09-23 | $4.01 | $4.02 | $3.94 | $3.96 | $3.96 | 1,291,000 |
| 2019-09-20 | $4.00 | $4.04 | $3.99 | $4.04 | $4.04 | 1,138,140 |
| 2019-09-19 | $4.05 | $4.05 | $3.98 | $4.01 | $4.01 | 1,487,470 |
| 2019-09-18 | $3.93 | $4.01 | $3.93 | $4.00 | $4.00 | 1,704,780 |
| 2019-09-17 | $4.07 | $4.12 | $3.92 | $3.97 | $3.97 | 3,864,970 |
| 2019-09-16 | $4.12 | $4.13 | $4.00 | $4.11 | $4.11 | 2,502,750 |
| 2019-09-13 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2019-09-12 | $4.09 | $4.13 | $4.06 | $4.11 | $4.11 | 1,544,710 |
| 2019-09-11 | $4.13 | $4.16 | $4.06 | $4.10 | $4.10 | 1,978,140 |
| 2019-09-10 | $4.14 | $4.16 | $4.10 | $4.13 | $4.13 | 2,102,860 |
| 2019-09-09 | $4.10 | $4.15 | $4.05 | $4.13 | $4.13 | 2,816,760 |
| 2019-09-06 | $4.05 | $4.07 | $4.02 | $4.05 | $4.05 | 1,149,000 |
| 2019-09-05 | $4.09 | $4.11 | $4.04 | $4.05 | $4.05 | 2,426,140 |
| 2019-09-04 | $3.95 | $4.04 | $3.95 | $4.04 | $4.04 | 1,652,630 |
| 2019-09-03 | $3.99 | $4.03 | $3.95 | $3.98 | $3.98 | 1,221,170 |
| 2019-09-02 | $3.92 | $4.01 | $3.92 | $3.99 | $3.99 | 1,940,200 |
| 2019-08-30 | $4.13 | $4.14 | $3.94 | $3.95 | $3.95 | 3,829,810 |
| 2019-08-29 | $3.98 | $4.25 | $3.98 | $4.15 | $4.15 | 5,165,510 |
| 2019-08-28 | $4.14 | $4.14 | $4.00 | $4.01 | $4.01 | 2,554,870 |
| 2019-08-27 | $4.10 | $4.18 | $4.07 | $4.11 | $4.11 | 1,752,710 |
| 2019-08-26 | $4.05 | $4.12 | $4.03 | $4.06 | $4.06 | 1,033,000 |
| 2019-08-23 | $4.05 | $4.11 | $4.03 | $4.10 | $4.10 | 1,166,490 |
| 2019-08-22 | $4.06 | $4.08 | $4.03 | $4.05 | $4.05 | 670,790 |
| 2019-08-21 | $4.03 | $4.10 | $4.02 | $4.04 | $4.04 | 683,590 |
| 2019-08-20 | $4.14 | $4.14 | $4.00 | $4.07 | $4.07 | 1,534,750 |
| 2019-08-19 | $4.02 | $4.12 | $3.98 | $4.10 | $4.10 | 2,148,070 |
| 2019-08-16 | $3.90 | $4.03 | $3.88 | $3.98 | $3.98 | 2,267,450 |
| 2019-08-15 | $3.81 | $3.92 | $3.75 | $3.91 | $3.91 | 1,266,210 |
| 2019-08-14 | $3.84 | $3.92 | $3.84 | $3.90 | $3.90 | 1,409,230 |
| 2019-08-13 | $3.84 | $3.86 | $3.80 | $3.84 | $3.84 | 777,000 |
| 2019-08-12 | $3.80 | $3.84 | $3.78 | $3.84 | $3.84 | 880,350 |
| 2019-08-09 | $3.87 | $3.91 | $3.74 | $3.78 | $3.78 | 831,380 |
| 2019-08-08 | $3.80 | $3.86 | $3.80 | $3.83 | $3.83 | 1,836,650 |
| 2019-08-07 | $3.78 | $3.82 | $3.73 | $3.82 | $3.82 | 959,180 |
| 2019-08-06 | $3.79 | $3.84 | $3.75 | $3.75 | $3.75 | 2,376,340 |
| 2019-08-05 | $3.92 | $3.92 | $3.80 | $3.84 | $3.84 | 1,137,390 |
| 2019-08-02 | $3.91 | $3.96 | $3.88 | $3.92 | $3.92 | 1,357,300 |
| 2019-08-01 | $4.00 | $4.03 | $3.96 | $3.98 | $3.98 | 763,510 |
| 2019-07-31 | $4.04 | $4.04 | $3.99 | $4.01 | $4.01 | 965,680 |
| 2019-07-30 | $3.97 | $4.05 | $3.97 | $4.04 | $4.04 | 994,760 |
| 2019-07-29 | $3.99 | $4.02 | $3.96 | $3.99 | $3.99 | 806,540 |
| 2019-07-26 | $4.03 | $4.06 | $3.99 | $4.01 | $4.01 | 1,349,720 |
| 2019-07-25 | $4.06 | $4.08 | $4.03 | $4.06 | $4.06 | 743,190 |
| 2019-07-24 | $4.01 | $4.09 | $4.00 | $4.08 | $4.08 | 1,288,930 |
| 2019-07-23 | $3.95 | $3.99 | $3.94 | $3.99 | $3.99 | 669,010 |
| 2019-07-22 | $4.06 | $4.08 | $3.92 | $3.95 | $3.95 | 1,558,370 |
| 2019-07-19 | $4.04 | $4.11 | $4.04 | $4.04 | $4.04 | 1,041,380 |
| 2019-07-18 | $4.10 | $4.12 | $4.03 | $4.03 | $4.03 | 1,521,650 |
| 2019-07-17 | $4.19 | $4.20 | $4.11 | $4.13 | $4.13 | 1,852,170 |
| 2019-07-16 | $4.12 | $4.21 | $4.08 | $4.17 | $4.17 | 1,833,940 |
| 2019-07-15 | $4.13 | $4.17 | $4.04 | $4.11 | $4.11 | 2,467,930 |
| 2019-07-12 | $4.06 | $4.20 | $4.06 | $4.15 | $4.15 | 1,583,250 |
| 2019-07-11 | $4.07 | $4.18 | $4.04 | $4.07 | $4.07 | 1,751,900 |
| 2019-07-10 | $4.34 | $4.34 | $4.07 | $4.11 | $4.11 | 2,756,280 |
| 2019-07-09 | $4.04 | $4.35 | $4.01 | $4.26 | $4.26 | 4,496,720 |
| 2019-07-08 | $4.10 | $4.12 | $3.93 | $4.12 | $4.12 | 2,496,010 |
| 2019-07-05 | $4.11 | $4.15 | $4.10 | $4.14 | $4.14 | 990,800 |
| 2019-07-04 | $4.15 | $4.16 | $4.10 | $4.13 | $4.13 | 1,279,290 |
| 2019-07-03 | $4.15 | $4.18 | $4.11 | $4.13 | $4.13 | 1,563,390 |
| 2019-07-02 | $4.26 | $4.30 | $4.15 | $4.17 | $4.17 | 2,984,990 |
| 2019-07-01 | $4.18 | $4.27 | $4.14 | $4.27 | $4.27 | 2,678,310 |
| 2019-06-28 | $4.18 | $4.18 | $4.08 | $4.14 | $4.14 | 1,663,450 |
| 2019-06-27 | $4.22 | $4.25 | $4.10 | $4.14 | $4.14 | 2,112,730 |
| 2019-06-26 | $4.22 | $4.22 | $4.14 | $4.22 | $4.22 | 2,292,110 |
| 2019-06-25 | $4.24 | $4.26 | $4.11 | $4.19 | $4.19 | 2,333,990 |
| 2019-06-24 | $4.28 | $4.29 | $4.21 | $4.24 | $4.24 | 1,928,880 |
| 2019-06-21 | $4.31 | $4.34 | $4.24 | $4.26 | $4.26 | 3,230,680 |
| 2019-06-20 | $4.11 | $4.20 | $4.08 | $4.20 | $4.20 | 1,790,880 |
| 2019-06-19 | $4.14 | $4.21 | $4.11 | $4.12 | $4.12 | 1,993,090 |
| 2019-06-18 | $4.03 | $4.11 | $4.02 | $4.08 | $4.08 | 1,410,870 |
| 2019-06-17 | $3.99 | $4.08 | $3.99 | $4.06 | $4.06 | 1,551,910 |
| 2019-06-14 | $4.13 | $4.17 | $3.98 | $3.98 | $3.98 | 1,803,900 |
| 2019-06-13 | $4.15 | $4.15 | $4.01 | $4.11 | $4.11 | 1,984,840 |
| 2019-06-12 | $4.00 | $4.38 | $4.00 | $4.10 | $4.10 | 4,073,390 |
| 2019-06-11 | $3.79 | $4.10 | $3.78 | $4.00 | $4.00 | 2,675,260 |
| 2019-06-10 | $3.73 | $3.85 | $3.73 | $3.79 | $3.79 | 1,366,240 |
| 2019-06-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2019-06-06 | $3.88 | $3.92 | $3.77 | $3.79 | $3.79 | 1,506,250 |
| 2019-06-05 | $3.90 | $3.95 | $3.86 | $3.88 | $3.88 | 1,041,700 |
| 2019-06-04 | $3.96 | $3.97 | $3.85 | $3.85 | $3.85 | 1,241,650 |
| 2019-06-03 | $4.03 | $4.09 | $3.89 | $3.93 | $3.93 | 1,971,270 |
| 2019-05-31 | $4.12 | $4.14 | $4.03 | $4.04 | $4.04 | 1,675,250 |
| 2019-05-30 | $4.16 | $4.16 | $4.08 | $4.12 | $4.12 | 1,416,310 |
| 2019-05-29 | $4.16 | $4.19 | $4.10 | $4.11 | $4.11 | 1,893,890 |
| 2019-05-28 | $4.15 | $4.25 | $4.13 | $4.17 | $4.17 | 2,352,710 |
| 2019-05-27 | $4.11 | $4.19 | $4.00 | $4.18 | $4.18 | 3,342,000 |
| 2019-05-24 | $4.16 | $4.22 | $4.06 | $4.09 | $4.09 | 1,646,440 |
| 2019-05-23 | $4.19 | $4.24 | $4.15 | $4.20 | $4.20 | 1,347,890 |
| 2019-05-22 | $4.28 | $4.29 | $4.18 | $4.22 | $4.22 | 1,084,600 |
| 2019-05-21 | $4.20 | $4.30 | $4.16 | $4.28 | $4.28 | 1,642,490 |
| 2019-05-20 | $4.23 | $4.26 | $4.12 | $4.23 | $4.23 | 1,450,790 |
| 2019-05-17 | $4.35 | $4.37 | $4.18 | $4.22 | $4.22 | 2,899,470 |
| 2019-05-16 | $4.31 | $4.38 | $4.29 | $4.37 | $4.37 | 2,261,590 |
| 2019-05-15 | $4.32 | $4.33 | $4.26 | $4.31 | $4.31 | 2,340,940 |
| 2019-05-14 | $4.25 | $4.36 | $4.23 | $4.26 | $4.26 | 2,847,960 |
| 2019-05-13 | $4.40 | $4.47 | $4.30 | $4.33 | $4.33 | 2,792,970 |
| 2019-05-10 | $4.24 | $4.63 | $4.23 | $4.47 | $4.47 | 4,724,400 |
| 2019-05-09 | $4.28 | $4.31 | $4.18 | $4.21 | $4.21 | 2,006,220 |
| 2019-05-08 | $4.26 | $4.36 | $4.11 | $4.29 | $4.29 | 2,641,180 |
| 2019-05-07 | $4.34 | $4.40 | $4.25 | $4.31 | $4.31 | 2,963,210 |
| 2019-05-06 | $4.60 | $4.60 | $4.25 | $4.29 | $4.29 | 4,987,180 |
| 2019-05-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-05-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-05-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2019-04-30 | $4.58 | $4.77 | $4.52 | $4.60 | $4.60 | 3,367,590 |
| 2019-04-29 | $4.82 | $4.87 | $4.51 | $4.54 | $4.54 | 5,343,900 |
| 2019-04-26 | $4.94 | $4.98 | $4.81 | $4.83 | $4.83 | 3,761,310 |
| 2019-04-25 | $5.10 | $5.18 | $4.87 | $4.93 | $4.93 | 5,018,180 |
| 2019-04-24 | $4.98 | $5.15 | $4.97 | $5.11 | $5.11 | 4,272,920 |
| 2019-04-23 | $5.06 | $5.11 | $4.94 | $4.94 | $4.94 | 3,764,450 |
| 2019-04-22 | $5.06 | $5.16 | $5.06 | $5.10 | $5.10 | 3,550,060 |
| 2019-04-19 | $5.15 | $5.24 | $5.04 | $5.11 | $5.11 | 6,577,760 |
| 2019-04-18 | $5.04 | $5.29 | $5.02 | $5.17 | $5.17 | 8,323,780 |
| 2019-04-17 | $4.93 | $5.09 | $4.93 | $5.06 | $5.06 | 4,173,400 |
| 2019-04-16 | $4.95 | $4.97 | $4.77 | $4.95 | $4.95 | 4,279,620 |
| 2019-04-15 | $4.95 | $5.02 | $4.91 | $4.91 | $4.91 | 3,981,410 |
| 2019-04-12 | $4.98 | $5.07 | $4.86 | $4.91 | $4.91 | 5,515,540 |
| 2019-04-11 | $5.17 | $5.24 | $5.03 | $5.06 | $5.06 | 4,650,810 |
| 2019-04-10 | $5.11 | $5.20 | $5.03 | $5.15 | $5.15 | 6,323,700 |
| 2019-04-09 | $5.12 | $5.20 | $5.07 | $5.17 | $5.17 | 4,936,920 |
| 2019-04-08 | $5.40 | $5.40 | $5.14 | $5.22 | $5.22 | 8,231,570 |
| 2019-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-04-04 | $5.28 | $5.47 | $5.21 | $5.41 | $5.41 | 8,251,480 |
| 2019-04-03 | $5.15 | $5.29 | $5.13 | $5.27 | $5.27 | 4,284,940 |
| 2019-04-02 | $5.30 | $5.30 | $5.13 | $5.19 | $5.19 | 4,683,070 |
| 2019-04-01 | $5.08 | $5.27 | $5.05 | $5.23 | $5.23 | 6,491,870 |
| 2019-03-29 | $4.89 | $5.05 | $4.88 | $5.05 | $5.05 | 4,763,290 |
| 2019-03-28 | $5.12 | $5.12 | $4.89 | $4.91 | $4.91 | 5,256,090 |
| 2019-03-27 | $4.90 | $5.17 | $4.89 | $5.10 | $5.10 | 6,851,000 |
| 2019-03-26 | $5.15 | $5.15 | $4.86 | $4.88 | $4.88 | 5,224,600 |
| 2019-03-25 | $5.03 | $5.19 | $4.96 | $5.13 | $5.13 | 5,155,030 |
| 2019-03-22 | $5.15 | $5.15 | $5.04 | $5.11 | $5.11 | 4,768,280 |
| 2019-03-21 | $5.00 | $5.13 | $4.98 | $5.10 | $5.10 | 5,817,130 |
| 2019-03-20 | $5.08 | $5.12 | $4.92 | $5.02 | $5.02 | 4,725,480 |
| 2019-03-19 | $5.14 | $5.14 | $5.03 | $5.08 | $5.08 | 4,300,570 |
| 2019-03-18 | $5.11 | $5.24 | $5.04 | $5.15 | $5.15 | 5,830,020 |
| 2019-03-15 | $4.99 | $5.13 | $4.89 | $5.13 | $5.13 | 7,005,200 |
| 2019-03-14 | $4.96 | $5.06 | $4.81 | $4.88 | $4.88 | 5,952,450 |
| 2019-03-13 | $5.11 | $5.17 | $4.90 | $4.98 | $4.98 | 8,925,170 |
| 2019-03-12 | $5.00 | $5.36 | $4.99 | $5.16 | $5.16 | 13,650,630 |
| 2019-03-11 | $4.70 | $4.99 | $4.70 | $4.97 | $4.97 | 7,913,680 |
| 2019-03-08 | $4.87 | $5.01 | $4.68 | $4.72 | $4.72 | 8,922,760 |
| 2019-03-07 | $4.93 | $5.04 | $4.82 | $4.98 | $4.98 | 9,122,260 |
| 2019-03-06 | $4.73 | $5.13 | $4.70 | $4.97 | $4.97 | 14,908,860 |
| 2019-03-05 | $4.59 | $4.76 | $4.56 | $4.73 | $4.73 | 7,803,200 |
| 2019-03-04 | $4.59 | $4.68 | $4.54 | $4.60 | $4.60 | 6,989,040 |
| 2019-03-01 | $4.56 | $4.64 | $4.47 | $4.56 | $4.56 | 4,934,190 |
| 2019-02-28 | $4.48 | $4.62 | $4.46 | $4.55 | $4.55 | 6,397,320 |
| 2019-02-27 | $4.53 | $4.54 | $4.40 | $4.45 | $4.45 | 6,835,760 |
| 2019-02-26 | $4.50 | $4.68 | $4.41 | $4.55 | $4.55 | 10,819,190 |
| 2019-02-25 | $4.50 | $4.57 | $4.34 | $4.53 | $4.53 | 11,896,070 |
| 2019-02-22 | $4.47 | $4.64 | $4.32 | $4.38 | $4.38 | 12,277,670 |
| 2019-02-21 | $4.19 | $4.31 | $4.17 | $4.22 | $4.22 | 5,710,900 |
| 2019-02-20 | $4.21 | $4.22 | $4.14 | $4.19 | $4.19 | 2,800,900 |
| 2019-02-19 | $4.21 | $4.25 | $4.11 | $4.20 | $4.20 | 5,217,450 |
| 2019-02-18 | $4.02 | $4.28 | $4.02 | $4.19 | $4.19 | 6,548,580 |
| 2019-02-15 | $4.03 | $4.12 | $3.99 | $4.01 | $4.01 | 4,437,170 |
| 2019-02-14 | $4.03 | $4.04 | $3.96 | $4.00 | $4.00 | 3,731,300 |
| 2019-02-13 | $3.98 | $4.04 | $3.94 | $4.04 | $4.04 | 4,062,130 |
| 2019-02-12 | $3.92 | $4.01 | $3.90 | $3.99 | $3.99 | 3,453,430 |
| 2019-02-11 | $3.89 | $3.92 | $3.81 | $3.91 | $3.91 | 1,801,510 |
| 2019-02-08 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2019-02-07 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2019-02-06 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2019-02-05 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2019-02-04 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2019-02-01 | $3.74 | $3.85 | $3.74 | $3.83 | $3.83 | 1,441,400 |
| 2019-01-31 | $3.73 | $3.78 | $3.69 | $3.71 | $3.71 | 1,575,560 |
| 2019-01-30 | $3.73 | $3.78 | $3.73 | $3.73 | $3.73 | 805,900 |
| 2019-01-29 | $3.85 | $3.88 | $3.70 | $3.76 | $3.76 | 1,615,270 |
| 2019-01-28 | $3.91 | $3.93 | $3.83 | $3.86 | $3.86 | 1,424,280 |
| 2019-01-25 | $3.88 | $3.93 | $3.86 | $3.88 | $3.88 | 1,845,050 |
| 2019-01-24 | $3.89 | $3.94 | $3.85 | $3.91 | $3.91 | 2,304,600 |
| 2019-01-23 | $3.91 | $3.97 | $3.81 | $3.93 | $3.93 | 3,435,900 |
| 2019-01-22 | $3.94 | $3.99 | $3.91 | $3.93 | $3.93 | 3,423,420 |
| 2019-01-21 | $3.89 | $4.16 | $3.89 | $4.00 | $4.00 | 8,278,440 |
| 2019-01-18 | $3.83 | $3.88 | $3.81 | $3.86 | $3.86 | 1,475,570 |
| 2019-01-17 | $3.87 | $3.87 | $3.78 | $3.83 | $3.83 | 2,068,020 |
| 2019-01-16 | $3.92 | $3.93 | $3.88 | $3.90 | $3.90 | 1,265,010 |
| 2019-01-15 | $3.85 | $3.92 | $3.83 | $3.92 | $3.92 | 1,634,940 |
| 2019-01-14 | $3.92 | $3.92 | $3.84 | $3.85 | $3.85 | 1,618,400 |
| 2019-01-11 | $3.86 | $3.90 | $3.84 | $3.89 | $3.89 | 1,540,830 |
| 2019-01-10 | $3.86 | $3.94 | $3.84 | $3.86 | $3.86 | 2,281,840 |
| 2019-01-09 | $3.90 | $3.94 | $3.82 | $3.87 | $3.87 | 4,077,240 |
| 2019-01-08 | $3.84 | $4.04 | $3.79 | $3.90 | $3.90 | 5,202,020 |
| 2019-01-07 | $3.79 | $3.85 | $3.76 | $3.84 | $3.84 | 3,261,530 |
| 2019-01-04 | $3.71 | $3.80 | $3.66 | $3.77 | $3.77 | 2,727,680 |
| 2019-01-03 | $3.68 | $3.74 | $3.67 | $3.73 | $3.73 | 2,879,270 |
| 2019-01-02 | $3.82 | $3.90 | $3.71 | $3.73 | $3.73 | 6,080,870 |
| 2019-01-01 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2018-12-31 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2018-12-28 | $4.15 | $4.24 | $3.93 | $3.98 | $3.98 | 11,903,870 |
| 2018-12-27 | $3.90 | $3.91 | $3.82 | $3.85 | $3.85 | 1,883,500 |
| 2018-12-26 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2018-12-25 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 0 |
| 2018-12-24 | $3.72 | $3.81 | $3.72 | $3.79 | $3.79 | 1,725,470 |
| 2018-12-21 | $3.76 | $3.76 | $3.71 | $3.73 | $3.73 | 559,750 |
| 2018-12-20 | $3.71 | $3.76 | $3.67 | $3.74 | $3.74 | 1,066,540 |
| 2018-12-19 | $3.78 | $3.80 | $3.70 | $3.72 | $3.72 | 917,980 |
| 2018-12-18 | $3.73 | $3.79 | $3.68 | $3.73 | $3.73 | 1,426,630 |
| 2018-12-17 | $3.73 | $3.80 | $3.71 | $3.77 | $3.77 | 1,432,380 |
| 2018-12-14 | $3.89 | $3.89 | $3.70 | $3.72 | $3.72 | 2,765,900 |
| 2018-12-13 | $3.93 | $3.96 | $3.88 | $3.90 | $3.90 | 3,439,210 |
| 2018-12-12 | $3.92 | $3.94 | $3.88 | $3.93 | $3.93 | 1,672,990 |
| 2018-12-11 | $3.89 | $3.93 | $3.86 | $3.91 | $3.91 | 1,359,120 |
| 2018-12-10 | $4.00 | $4.00 | $3.86 | $3.89 | $3.89 | 2,149,270 |
| 2018-12-07 | $4.06 | $4.08 | $3.96 | $4.01 | $4.01 | 2,619,290 |
| 2018-12-06 | $4.17 | $4.17 | $4.02 | $4.03 | $4.03 | 3,141,770 |
| 2018-12-05 | $4.06 | $4.20 | $4.03 | $4.16 | $4.16 | 3,488,210 |
| 2018-12-04 | $4.12 | $4.17 | $4.08 | $4.16 | $4.16 | 2,797,080 |
| 2018-12-03 | $4.09 | $4.18 | $4.08 | $4.13 | $4.13 | 3,812,790 |
| 2018-11-30 | $4.03 | $4.07 | $3.93 | $4.02 | $4.02 | 3,213,590 |
| 2018-11-29 | $4.35 | $4.35 | $4.02 | $4.04 | $4.04 | 6,752,940 |
| 2018-11-28 | $4.10 | $4.36 | $4.08 | $4.36 | $4.36 | 6,774,270 |
| 2018-11-27 | $4.10 | $4.14 | $4.05 | $4.10 | $4.10 | 1,674,460 |
| 2018-11-26 | $4.01 | $4.13 | $4.01 | $4.05 | $4.05 | 1,915,950 |
| 2018-11-23 | $4.31 | $4.33 | $4.04 | $4.04 | $4.04 | 3,266,610 |
| 2018-11-22 | $4.32 | $4.35 | $4.25 | $4.31 | $4.31 | 2,433,560 |
| 2018-11-21 | $4.19 | $4.29 | $4.13 | $4.28 | $4.28 | 2,677,720 |
| 2018-11-20 | $4.31 | $4.37 | $4.22 | $4.25 | $4.25 | 3,230,420 |
| 2018-11-19 | $4.25 | $4.33 | $4.22 | $4.33 | $4.33 | 3,347,350 |
| 2018-11-16 | $4.26 | $4.34 | $4.19 | $4.28 | $4.28 | 3,333,830 |
| 2018-11-15 | $4.18 | $4.25 | $4.15 | $4.24 | $4.24 | 3,068,460 |
| 2018-11-14 | $4.20 | $4.25 | $4.15 | $4.18 | $4.18 | 3,770,920 |
| 2018-11-13 | $4.07 | $4.23 | $4.05 | $4.20 | $4.20 | 4,410,000 |
| 2018-11-12 | $4.03 | $4.10 | $3.96 | $4.10 | $4.10 | 2,203,660 |
| 2018-11-09 | $3.98 | $4.03 | $3.96 | $3.98 | $3.98 | 1,144,090 |
| 2018-11-08 | $4.09 | $4.10 | $3.96 | $3.98 | $3.98 | 1,981,690 |
| 2018-11-07 | $4.01 | $4.12 | $4.00 | $4.05 | $4.05 | 2,019,610 |
| 2018-11-06 | $4.03 | $4.03 | $3.93 | $4.00 | $4.00 | 1,965,150 |
| 2018-11-05 | $4.04 | $4.08 | $3.96 | $4.04 | $4.04 | 2,364,960 |
| 2018-11-02 | $3.98 | $4.04 | $3.95 | $4.03 | $4.03 | 2,339,880 |
| 2018-11-01 | $3.92 | $4.03 | $3.91 | $3.94 | $3.94 | 2,256,480 |
| 2018-10-31 | $3.90 | $4.00 | $3.90 | $3.92 | $3.92 | 1,925,990 |
| 2018-10-30 | $3.82 | $3.91 | $3.78 | $3.90 | $3.90 | 1,642,640 |
| 2018-10-29 | $3.85 | $3.91 | $3.80 | $3.85 | $3.85 | 1,548,080 |
| 2018-10-26 | $3.88 | $3.91 | $3.81 | $3.85 | $3.85 | 1,860,120 |
| 2018-10-25 | $3.80 | $3.88 | $3.75 | $3.85 | $3.85 | 2,305,020 |
| 2018-10-24 | $3.84 | $3.94 | $3.81 | $3.89 | $3.89 | 1,806,680 |
| 2018-10-23 | $3.90 | $3.98 | $3.82 | $3.84 | $3.84 | 1,871,400 |
| 2018-10-22 | $3.68 | $4.00 | $3.68 | $3.90 | $3.90 | 3,356,880 |
| 2018-10-19 | $3.59 | $3.69 | $3.52 | $3.67 | $3.67 | 1,961,630 |
| 2018-10-18 | $3.62 | $3.67 | $3.59 | $3.59 | $3.59 | 901,600 |
| 2018-10-17 | $3.63 | $3.70 | $3.60 | $3.65 | $3.65 | 1,613,600 |
| 2018-10-16 | $3.75 | $3.75 | $3.59 | $3.61 | $3.61 | 1,131,680 |
| 2018-10-15 | $3.78 | $3.80 | $3.68 | $3.69 | $3.69 | 1,099,950 |
| 2018-10-12 | $3.91 | $3.92 | $3.54 | $3.75 | $3.75 | 3,344,670 |
| 2018-10-11 | $4.30 | $4.30 | $3.92 | $3.93 | $3.93 | 3,507,130 |
| 2018-10-10 | $4.33 | $4.38 | $4.32 | $4.36 | $4.36 | 1,278,870 |
| 2018-10-09 | $4.34 | $4.37 | $4.33 | $4.35 | $4.35 | 1,197,480 |
| 2018-10-08 | $4.41 | $4.45 | $4.32 | $4.33 | $4.33 | 1,899,000 |
| 2018-10-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-10-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-09-28 | $4.44 | $4.48 | $4.41 | $4.48 | $4.48 | 1,605,240 |
| 2018-09-27 | $4.50 | $4.56 | $4.44 | $4.44 | $4.44 | 1,923,290 |
| 2018-09-26 | $4.56 | $4.56 | $4.49 | $4.53 | $4.53 | 1,847,370 |
| 2018-09-25 | $4.50 | $4.58 | $4.50 | $4.54 | $4.54 | 1,517,660 |
| 2018-09-24 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2018-09-21 | $4.56 | $4.60 | $4.52 | $4.60 | $4.60 | 2,385,570 |
| 2018-09-20 | $4.50 | $4.56 | $4.50 | $4.54 | $4.54 | 1,805,800 |
| 2018-09-19 | $4.48 | $4.56 | $4.44 | $4.53 | $4.53 | 2,434,920 |
| 2018-09-18 | $4.38 | $4.48 | $4.36 | $4.46 | $4.46 | 1,697,000 |
| 2018-09-17 | $4.43 | $4.47 | $4.36 | $4.38 | $4.38 | 1,266,510 |
| 2018-09-14 | $4.52 | $4.54 | $4.44 | $4.45 | $4.45 | 1,506,080 |
| 2018-09-13 | $4.48 | $4.54 | $4.47 | $4.53 | $4.53 | 1,780,230 |
| 2018-09-12 | $4.49 | $4.50 | $4.44 | $4.47 | $4.47 | 1,232,670 |
| 2018-09-11 | $4.43 | $4.50 | $4.43 | $4.46 | $4.46 | 1,161,450 |
| 2018-09-10 | $4.44 | $4.53 | $4.42 | $4.44 | $4.44 | 2,026,880 |
| 2018-09-07 | $4.43 | $4.51 | $4.41 | $4.47 | $4.47 | 1,709,810 |
| 2018-09-06 | $4.45 | $4.52 | $4.43 | $4.43 | $4.43 | 1,284,700 |
| 2018-09-05 | $4.56 | $4.56 | $4.47 | $4.48 | $4.48 | 1,479,700 |
| 2018-09-04 | $4.54 | $4.57 | $4.45 | $4.55 | $4.55 | 1,677,700 |
| 2018-09-03 | $4.45 | $4.52 | $4.40 | $4.52 | $4.52 | 1,702,290 |
| 2018-08-31 | $4.57 | $4.57 | $4.45 | $4.47 | $4.47 | 1,894,550 |
| 2018-08-30 | $4.67 | $4.67 | $4.52 | $4.54 | $4.54 | 2,476,970 |
| 2018-08-29 | $4.64 | $4.68 | $4.61 | $4.67 | $4.67 | 1,764,100 |
| 2018-08-28 | $4.68 | $4.72 | $4.63 | $4.65 | $4.65 | 2,157,030 |
| 2018-08-27 | $4.52 | $4.65 | $4.52 | $4.64 | $4.64 | 2,408,590 |
| 2018-08-24 | $4.58 | $4.59 | $4.50 | $4.52 | $4.52 | 2,264,600 |
| 2018-08-23 | $4.58 | $4.62 | $4.54 | $4.57 | $4.57 | 2,087,410 |
| 2018-08-22 | $4.65 | $4.66 | $4.54 | $4.55 | $4.55 | 2,365,480 |
| 2018-08-21 | $4.63 | $4.70 | $4.60 | $4.66 | $4.66 | 2,337,240 |
| 2018-08-20 | $4.60 | $4.66 | $4.53 | $4.65 | $4.65 | 2,845,600 |
| 2018-08-17 | $4.79 | $4.88 | $4.60 | $4.63 | $4.63 | 4,336,780 |
| 2018-08-16 | $4.62 | $4.83 | $4.58 | $4.75 | $4.75 | 3,590,400 |
| 2018-08-15 | $4.85 | $4.85 | $4.72 | $4.73 | $4.73 | 4,433,930 |
| 2018-08-14 | $4.89 | $5.06 | $4.84 | $4.89 | $4.89 | 8,721,450 |
| 2018-08-13 | $4.68 | $4.83 | $4.67 | $4.82 | $4.82 | 4,396,680 |
| 2018-08-10 | $4.67 | $4.78 | $4.66 | $4.76 | $4.76 | 4,475,490 |
| 2018-08-09 | $4.56 | $4.73 | $4.55 | $4.68 | $4.68 | 3,331,390 |
| 2018-08-08 | $4.73 | $4.75 | $4.58 | $4.61 | $4.61 | 3,672,180 |
| 2018-08-07 | $4.63 | $4.73 | $4.61 | $4.73 | $4.73 | 4,179,680 |
| 2018-08-06 | $4.72 | $4.76 | $4.55 | $4.63 | $4.63 | 5,166,160 |
| 2018-08-03 | $4.80 | $4.85 | $4.70 | $4.70 | $4.70 | 5,032,210 |
| 2018-08-02 | $4.80 | $4.91 | $4.66 | $4.85 | $4.85 | 8,054,730 |
| 2018-08-01 | $5.03 | $5.06 | $4.83 | $4.83 | $4.83 | 8,277,060 |
| 2018-07-31 | $5.15 | $5.16 | $4.93 | $4.98 | $4.98 | 12,179,960 |
| 2018-07-30 | $5.32 | $5.39 | $5.12 | $5.12 | $5.12 | 24,787,400 |
| 2018-07-27 | $5.80 | $6.49 | $5.69 | $5.69 | $5.69 | 37,914,740 |
| 2018-07-26 | $5.20 | $5.90 | $5.03 | $5.90 | $5.90 | 25,744,090 |
| 2018-07-25 | $5.85 | $5.85 | $5.33 | $5.36 | $5.36 | 24,109,920 |
| 2018-07-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 2,524,550 |
| 2018-07-23 | $4.84 | $5.08 | $4.84 | $5.08 | $5.08 | 4,248,100 |
| 2018-07-20 | $4.59 | $4.66 | $4.54 | $4.62 | $4.62 | 1,234,000 |
| 2018-07-19 | $4.67 | $4.71 | $4.59 | $4.59 | $4.59 | 1,250,870 |
| 2018-07-18 | $4.78 | $4.80 | $4.71 | $4.71 | $4.71 | 1,597,310 |
| 2018-07-17 | $4.78 | $4.79 | $4.68 | $4.78 | $4.78 | 2,003,390 |
| 2018-07-16 | $4.68 | $4.81 | $4.63 | $4.79 | $4.79 | 2,873,900 |
| 2018-07-13 | $4.58 | $4.69 | $4.58 | $4.65 | $4.65 | 1,614,330 |
| 2018-07-12 | $4.43 | $4.66 | $4.43 | $4.65 | $4.65 | 2,629,030 |
| 2018-07-11 | $4.60 | $4.60 | $4.34 | $4.44 | $4.43 | 1,763,600 |
| 2018-07-10 | $4.63 | $4.67 | $4.60 | $4.67 | $4.66 | 1,783,980 |
| 2018-07-09 | $4.59 | $4.64 | $4.52 | $4.63 | $4.62 | 1,269,400 |
| 2018-07-06 | $4.58 | $4.68 | $4.43 | $4.56 | $4.55 | 2,027,200 |
| 2018-07-05 | $4.67 | $4.70 | $4.55 | $4.55 | $4.54 | 1,730,380 |
| 2018-07-04 | $4.75 | $4.75 | $4.65 | $4.66 | $4.65 | 1,475,500 |
| 2018-07-03 | $4.68 | $4.76 | $4.64 | $4.74 | $4.73 | 1,935,670 |
| 2018-07-02 | $4.75 | $4.80 | $4.66 | $4.68 | $4.67 | 2,115,660 |
| 2018-06-29 | $4.65 | $4.77 | $4.60 | $4.76 | $4.75 | 2,330,470 |
| 2018-06-28 | $4.67 | $4.72 | $4.64 | $4.65 | $4.64 | 1,625,690 |
| 2018-06-27 | $4.68 | $4.76 | $4.63 | $4.67 | $4.66 | 1,465,480 |
| 2018-06-26 | $4.60 | $4.71 | $4.58 | $4.68 | $4.67 | 1,367,760 |
| 2018-06-25 | $4.68 | $4.69 | $4.58 | $4.62 | $4.61 | 1,151,490 |
| 2018-06-22 | $4.62 | $4.72 | $4.56 | $4.66 | $4.65 | 1,701,530 |
| 2018-06-21 | $4.81 | $4.86 | $4.56 | $4.62 | $4.61 | 2,746,990 |
| 2018-06-20 | $4.70 | $4.85 | $4.60 | $4.81 | $4.80 | 2,455,980 |
| 2018-06-19 | $5.02 | $5.02 | $4.56 | $4.70 | $4.69 | 4,684,330 |
| 2018-06-18 | $5.07 | $5.07 | $5.07 | $5.07 | $5.06 | 0 |
| 2018-06-15 | $5.20 | $5.23 | $5.02 | $5.07 | $5.06 | 1,733,320 |
| 2018-06-14 | $5.27 | $5.27 | $5.19 | $5.21 | $5.20 | 945,860 |
| 2018-06-13 | $5.28 | $5.30 | $5.18 | $5.18 | $5.17 | 1,662,900 |
| 2018-06-12 | $5.27 | $5.34 | $5.24 | $5.30 | $5.29 | 1,266,660 |
| 2018-06-11 | $5.30 | $5.38 | $5.23 | $5.27 | $5.26 | 1,932,000 |
| 2018-06-08 | $5.22 | $5.39 | $5.20 | $5.36 | $5.35 | 2,662,550 |
| 2018-06-07 | $5.43 | $5.47 | $5.26 | $5.26 | $5.25 | 4,212,870 |
| 2018-06-06 | $5.52 | $5.53 | $5.41 | $5.43 | $5.42 | 2,326,550 |
| 2018-06-05 | $5.40 | $5.53 | $5.39 | $5.51 | $5.50 | 2,406,540 |
| 2018-06-04 | $5.45 | $5.45 | $5.39 | $5.42 | $5.41 | 1,409,190 |
| 2018-06-01 | $5.48 | $5.51 | $5.38 | $5.41 | $5.40 | 2,499,940 |
| 2018-05-31 | $5.43 | $5.56 | $5.42 | $5.49 | $5.48 | 3,671,470 |
| 2018-05-30 | $5.58 | $5.63 | $5.36 | $5.40 | $5.39 | 5,150,010 |
| 2018-05-29 | $5.68 | $5.81 | $5.62 | $5.71 | $5.70 | 5,118,990 |
| 2018-05-28 | $5.70 | $5.73 | $5.57 | $5.62 | $5.61 | 3,475,230 |
| 2018-05-25 | $5.83 | $5.84 | $5.67 | $5.69 | $5.68 | 4,236,880 |
| 2018-05-24 | $5.82 | $5.88 | $5.75 | $5.85 | $5.84 | 4,006,750 |
| 2018-05-23 | $5.90 | $6.02 | $5.84 | $5.88 | $5.87 | 8,045,250 |
| 2018-05-22 | $5.93 | $6.09 | $5.85 | $5.89 | $5.88 | 8,077,080 |
| 2018-05-21 | $5.82 | $5.83 | $5.71 | $5.78 | $5.77 | 4,402,430 |
| 2018-05-18 | $5.66 | $5.73 | $5.64 | $5.70 | $5.69 | 2,861,710 |
| 2018-05-17 | $5.66 | $5.75 | $5.62 | $5.67 | $5.66 | 3,371,590 |
| 2018-05-16 | $5.61 | $5.82 | $5.60 | $5.69 | $5.68 | 7,234,950 |
| 2018-05-15 | $5.52 | $5.60 | $5.50 | $5.60 | $5.59 | 2,935,680 |
| 2018-05-14 | $5.67 | $5.67 | $5.52 | $5.53 | $5.52 | 4,538,480 |
| 2018-05-11 | $5.88 | $5.88 | $5.66 | $5.67 | $5.66 | 7,152,970 |
| 2018-05-10 | $5.83 | $5.89 | $5.76 | $5.88 | $5.87 | 7,759,120 |
| 2018-05-09 | $5.80 | $5.86 | $5.76 | $5.81 | $5.80 | 4,371,820 |
| 2018-05-08 | $5.88 | $5.94 | $5.77 | $5.80 | $5.79 | 7,929,150 |
| 2018-05-07 | $5.76 | $5.95 | $5.75 | $5.93 | $5.92 | 9,184,190 |
| 2018-05-04 | $5.81 | $5.97 | $5.71 | $5.79 | $5.78 | 11,611,320 |
| 2018-05-03 | $5.89 | $5.98 | $5.67 | $5.84 | $5.83 | 21,877,170 |
| 2018-05-02 | $5.74 | $6.24 | $5.74 | $6.20 | $6.19 | 35,325,610 |
| 2018-05-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2018-04-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2018-04-27 | $5.34 | $5.79 | $5.25 | $5.67 | $5.66 | 9,662,990 |
| 2018-04-26 | $5.50 | $5.52 | $5.28 | $5.30 | $5.29 | 2,840,770 |
| 2018-04-25 | $5.40 | $5.49 | $5.37 | $5.49 | $5.48 | 2,847,190 |
| 2018-04-24 | $5.31 | $5.41 | $5.25 | $5.40 | $5.39 | 2,035,140 |
| 2018-04-23 | $5.30 | $5.35 | $5.20 | $5.27 | $5.26 | 2,374,810 |
| 2018-04-20 | $5.47 | $5.51 | $5.28 | $5.30 | $5.29 | 3,221,390 |
| 2018-04-19 | $5.56 | $5.59 | $5.42 | $5.45 | $5.44 | 3,344,680 |
| 2018-04-18 | $5.50 | $5.59 | $5.25 | $5.55 | $5.54 | 4,773,600 |
| 2018-04-17 | $5.66 | $5.69 | $5.43 | $5.45 | $5.44 | 4,608,670 |
| 2018-04-16 | $5.71 | $5.73 | $5.58 | $5.63 | $5.62 | 4,554,150 |
| 2018-04-13 | $5.81 | $5.90 | $5.70 | $5.73 | $5.72 | 7,581,000 |
| 2018-04-12 | $5.63 | $6.18 | $5.61 | $5.85 | $5.84 | 15,181,630 |
| 2018-04-11 | $5.58 | $5.66 | $5.56 | $5.65 | $5.64 | 6,585,030 |
| 2018-04-10 | $5.53 | $5.63 | $5.42 | $5.53 | $5.52 | 5,164,910 |
| 2018-04-09 | $5.40 | $5.48 | $5.37 | $5.45 | $5.44 | 1,990,660 |
| 2018-04-06 | $5.46 | $5.46 | $5.46 | $5.46 | $5.45 | 0 |
| 2018-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.45 | 0 |
| 2018-04-04 | $5.55 | $5.66 | $5.44 | $5.46 | $5.45 | 4,021,090 |
| 2018-04-03 | $5.47 | $5.60 | $5.39 | $5.55 | $5.54 | 3,062,490 |
| 2018-04-02 | $5.58 | $5.64 | $5.51 | $5.56 | $5.55 | 4,076,770 |
| 2018-03-30 | $5.51 | $5.57 | $5.49 | $5.57 | $5.56 | 3,625,180 |
| 2018-03-29 | $5.51 | $5.53 | $5.42 | $5.47 | $5.46 | 2,094,970 |
| 2018-03-28 | $5.40 | $5.56 | $5.34 | $5.47 | $5.46 | 4,018,880 |
| 2018-03-27 | $5.30 | $5.44 | $5.25 | $5.44 | $5.43 | 3,116,630 |
| 2018-03-26 | $5.07 | $5.24 | $5.00 | $5.24 | $5.23 | 2,779,390 |
| 2018-03-23 | $5.38 | $5.48 | $5.06 | $5.14 | $5.13 | 4,220,370 |
| 2018-03-22 | $5.47 | $5.54 | $5.42 | $5.47 | $5.46 | 1,897,050 |
| 2018-03-21 | $5.55 | $5.63 | $5.46 | $5.46 | $5.45 | 2,919,130 |
| 2018-03-20 | $5.42 | $5.66 | $5.38 | $5.58 | $5.57 | 4,275,330 |
| 2018-03-19 | $5.37 | $5.47 | $5.34 | $5.43 | $5.42 | 1,530,760 |
| 2018-03-16 | $5.43 | $5.48 | $5.36 | $5.37 | $5.36 | 2,090,260 |
| 2018-03-15 | $5.46 | $5.47 | $5.32 | $5.41 | $5.40 | 2,118,320 |
| 2018-03-14 | $5.50 | $5.54 | $5.45 | $5.46 | $5.45 | 3,690,980 |
| 2018-03-13 | $5.60 | $5.96 | $5.49 | $5.58 | $5.57 | 6,230,200 |
| 2018-03-12 | $5.50 | $5.63 | $5.44 | $5.60 | $5.59 | 4,481,480 |
| 2018-03-09 | $5.32 | $5.53 | $5.31 | $5.46 | $5.45 | 4,667,950 |
| 2018-03-08 | $5.25 | $5.35 | $5.25 | $5.34 | $5.33 | 1,285,990 |
| 2018-03-07 | $5.33 | $5.47 | $5.26 | $5.28 | $5.27 | 2,188,470 |
| 2018-03-06 | $5.27 | $5.45 | $5.25 | $5.34 | $5.33 | 3,686,230 |
| 2018-03-05 | $5.25 | $5.28 | $5.20 | $5.24 | $5.23 | 1,517,430 |
| 2018-03-02 | $5.32 | $5.39 | $5.24 | $5.25 | $5.24 | 2,541,750 |
| 2018-03-01 | $5.17 | $5.35 | $5.16 | $5.33 | $5.32 | 3,154,010 |
| 2018-02-28 | $5.15 | $5.29 | $5.13 | $5.21 | $5.20 | 2,543,180 |
| 2018-02-27 | $5.18 | $5.23 | $5.13 | $5.22 | $5.21 | 2,225,160 |
| 2018-02-26 | $5.11 | $5.20 | $5.06 | $5.19 | $5.18 | 2,532,540 |
| 2018-02-23 | $5.09 | $5.15 | $5.04 | $5.07 | $5.06 | 1,160,150 |
| 2018-02-22 | $5.20 | $5.20 | $5.03 | $5.08 | $5.07 | 1,144,280 |
| 2018-02-21 | $5.03 | $5.03 | $5.03 | $5.03 | $5.02 | 0 |
| 2018-02-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.02 | 0 |
| 2018-02-19 | $5.03 | $5.03 | $5.03 | $5.03 | $5.02 | 0 |
| 2018-02-16 | $5.03 | $5.03 | $5.03 | $5.03 | $5.02 | 0 |
| 2018-02-15 | $5.03 | $5.03 | $5.03 | $5.03 | $5.02 | 0 |
| 2018-02-14 | $5.06 | $5.08 | $5.01 | $5.03 | $5.02 | 1,096,550 |
| 2018-02-13 | $5.00 | $5.16 | $4.98 | $5.02 | $5.01 | 1,746,390 |
| 2018-02-12 | $4.86 | $5.01 | $4.86 | $5.00 | $4.99 | 1,660,460 |
| 2018-02-09 | $4.93 | $5.04 | $4.83 | $4.86 | $4.85 | 2,230,730 |
| 2018-02-08 | $4.97 | $5.07 | $4.95 | $5.04 | $5.03 | 1,661,820 |
| 2018-02-07 | $4.85 | $5.05 | $4.81 | $4.95 | $4.94 | 1,863,680 |
| 2018-02-06 | $5.01 | $5.08 | $4.81 | $4.82 | $4.81 | 2,580,980 |
| 2018-02-05 | $5.01 | $5.11 | $5.00 | $5.08 | $5.07 | 1,240,090 |
| 2018-02-02 | $5.10 | $5.17 | $5.03 | $5.07 | $5.06 | 1,981,220 |
| 2018-02-01 | $5.31 | $5.40 | $5.15 | $5.15 | $5.14 | 3,566,000 |
| 2018-01-31 | $5.52 | $5.53 | $5.36 | $5.36 | $5.35 | 2,454,260 |
| 2018-01-30 | $5.56 | $5.66 | $5.51 | $5.52 | $5.51 | 1,988,330 |
| 2018-01-29 | $5.63 | $5.65 | $5.54 | $5.60 | $5.59 | 2,550,980 |
| 2018-01-26 | $5.69 | $5.75 | $5.62 | $5.63 | $5.62 | 2,456,200 |
| 2018-01-25 | $5.65 | $5.75 | $5.61 | $5.68 | $5.67 | 3,568,190 |
| 2018-01-24 | $5.56 | $5.70 | $5.56 | $5.66 | $5.65 | 3,751,730 |
| 2018-01-23 | $5.55 | $5.58 | $5.49 | $5.58 | $5.57 | 1,741,000 |
| 2018-01-22 | $5.42 | $5.58 | $5.38 | $5.55 | $5.54 | 3,033,850 |
| 2018-01-19 | $5.65 | $5.73 | $5.49 | $5.53 | $5.52 | 4,619,640 |
| 2018-01-18 | $5.49 | $5.56 | $5.45 | $5.49 | $5.48 | 1,749,160 |
| 2018-01-17 | $5.40 | $5.59 | $5.35 | $5.50 | $5.49 | 2,383,840 |
| 2018-01-16 | $5.38 | $5.45 | $5.37 | $5.40 | $5.39 | 1,379,540 |
| 2018-01-15 | $5.56 | $5.60 | $5.40 | $5.41 | $5.40 | 2,887,080 |
| 2018-01-12 | $5.46 | $5.72 | $5.44 | $5.62 | $5.61 | 4,959,090 |
| 2018-01-11 | $5.41 | $5.49 | $5.38 | $5.47 | $5.46 | 1,372,250 |
| 2018-01-10 | $5.51 | $5.53 | $5.40 | $5.44 | $5.43 | 2,155,380 |
| 2018-01-09 | $5.50 | $5.64 | $5.50 | $5.54 | $5.53 | 2,420,300 |
| 2018-01-08 | $5.56 | $5.60 | $5.48 | $5.53 | $5.52 | 1,804,950 |
| 2018-01-05 | $5.57 | $5.60 | $5.53 | $5.59 | $5.58 | 1,384,160 |
| 2018-01-04 | $5.52 | $5.60 | $5.51 | $5.58 | $5.57 | 2,121,190 |
| 2018-01-03 | $5.48 | $5.77 | $5.48 | $5.58 | $5.57 | 4,469,840 |
| 2018-01-02 | $5.41 | $5.48 | $5.34 | $5.46 | $5.45 | 1,715,890 |
| 2018-01-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.39 | 0 |
| 2017-12-29 | $5.33 | $5.41 | $5.32 | $5.40 | $5.39 | 1,372,440 |
| 2017-12-28 | $5.34 | $5.36 | $5.30 | $5.33 | $5.32 | 1,330,050 |
| 2017-12-27 | $5.38 | $5.39 | $5.30 | $5.32 | $5.31 | 1,416,520 |
| 2017-12-26 | $5.33 | $5.37 | $5.31 | $5.36 | $5.35 | 1,197,710 |
| 2017-12-25 | $5.47 | $5.47 | $5.33 | $5.33 | $5.32 | 1,806,800 |
| 2017-12-22 | $5.47 | $5.50 | $5.44 | $5.46 | $5.45 | 1,001,890 |
| 2017-12-21 | $5.40 | $5.51 | $5.37 | $5.48 | $5.47 | 1,456,700 |
| 2017-12-20 | $5.53 | $5.55 | $5.42 | $5.43 | $5.42 | 1,564,600 |
| 2017-12-19 | $5.53 | $5.57 | $5.51 | $5.53 | $5.52 | 1,366,800 |
| 2017-12-18 | $5.57 | $5.57 | $5.48 | $5.50 | $5.49 | 1,564,400 |
| 2017-12-15 | $5.53 | $5.61 | $5.49 | $5.57 | $5.56 | 2,043,910 |
| 2017-12-14 | $5.50 | $5.53 | $5.45 | $5.51 | $5.50 | 1,250,350 |
| 2017-12-13 | $5.39 | $5.48 | $5.39 | $5.47 | $5.46 | 1,707,070 |
| 2017-12-12 | $5.60 | $5.60 | $5.41 | $5.41 | $5.40 | 1,834,150 |
| 2017-12-11 | $5.59 | $5.62 | $5.50 | $5.60 | $5.59 | 1,847,100 |
| 2017-12-08 | $5.52 | $5.59 | $5.51 | $5.57 | $5.56 | 1,458,330 |
| 2017-12-07 | $5.55 | $5.55 | $5.48 | $5.51 | $5.50 | 1,139,090 |
| 2017-12-06 | $5.42 | $5.55 | $5.42 | $5.54 | $5.53 | 1,595,840 |
| 2017-12-05 | $5.72 | $5.75 | $5.36 | $5.45 | $5.44 | 3,887,890 |
| 2017-12-04 | $5.82 | $5.84 | $5.73 | $5.75 | $5.74 | 1,982,370 |
| 2017-12-01 | $5.79 | $5.87 | $5.73 | $5.85 | $5.84 | 2,500,060 |
| 2017-11-30 | $5.79 | $5.81 | $5.71 | $5.75 | $5.74 | 1,884,460 |
| 2017-11-29 | $5.74 | $5.81 | $5.71 | $5.79 | $5.78 | 2,034,660 |
| 2017-11-28 | $5.70 | $5.78 | $5.68 | $5.75 | $5.74 | 1,615,060 |
| 2017-11-27 | $5.82 | $5.88 | $5.70 | $5.71 | $5.70 | 3,069,400 |
| 2017-11-24 | $5.78 | $6.15 | $5.71 | $5.88 | $5.87 | 4,556,710 |
| 2017-11-23 | $5.74 | $5.80 | $5.71 | $5.71 | $5.70 | 2,832,240 |
| 2017-11-22 | $5.83 | $5.89 | $5.75 | $5.80 | $5.79 | 2,583,330 |
| 2017-11-21 | $5.89 | $5.94 | $5.83 | $5.84 | $5.83 | 1,379,920 |
| 2017-11-20 | $5.90 | $5.91 | $5.75 | $5.89 | $5.88 | 1,890,670 |
| 2017-11-17 | $6.17 | $6.19 | $5.91 | $5.92 | $5.91 | 4,107,990 |
| 2017-11-16 | $6.20 | $6.24 | $6.15 | $6.20 | $6.19 | 1,817,200 |
| 2017-11-15 | $6.27 | $6.28 | $6.16 | $6.19 | $6.18 | 2,387,740 |
| 2017-11-14 | $6.30 | $6.37 | $6.25 | $6.27 | $6.26 | 2,532,250 |
| 2017-11-13 | $6.38 | $6.38 | $6.26 | $6.31 | $6.30 | 3,415,550 |
| 2017-11-10 | $6.46 | $6.48 | $6.37 | $6.40 | $6.39 | 2,899,230 |
| 2017-11-09 | $6.41 | $6.45 | $6.38 | $6.44 | $6.43 | 2,225,100 |
| 2017-11-08 | $6.42 | $6.50 | $6.40 | $6.42 | $6.41 | 3,119,550 |
| 2017-11-07 | $6.40 | $6.45 | $6.37 | $6.42 | $6.41 | 1,950,660 |
| 2017-11-06 | $6.35 | $6.38 | $6.30 | $6.36 | $6.35 | 1,783,970 |
| 2017-11-03 | $6.37 | $6.38 | $6.25 | $6.28 | $6.27 | 2,444,980 |
| 2017-11-02 | $6.46 | $6.46 | $6.32 | $6.34 | $6.33 | 2,331,690 |
| 2017-11-01 | $6.45 | $6.50 | $6.42 | $6.45 | $6.44 | 2,007,410 |
| 2017-10-31 | $6.39 | $6.49 | $6.39 | $6.45 | $6.44 | 2,635,660 |
| 2017-10-30 | $6.75 | $6.75 | $6.43 | $6.44 | $6.43 | 4,938,730 |
| 2017-10-27 | $6.70 | $6.99 | $6.64 | $6.77 | $6.76 | 6,302,640 |
| 2017-10-26 | $6.72 | $6.83 | $6.67 | $6.73 | $6.72 | 4,457,550 |
| 2017-10-25 | $6.61 | $6.73 | $6.59 | $6.73 | $6.72 | 2,977,360 |
| 2017-10-24 | $6.72 | $6.77 | $6.55 | $6.61 | $6.60 | 4,334,280 |
| 2017-10-23 | $6.75 | $6.82 | $6.73 | $6.73 | $6.72 | 3,580,100 |
| 2017-10-20 | $6.87 | $6.88 | $6.71 | $6.80 | $6.79 | 5,601,360 |
| 2017-10-19 | $6.90 | $7.06 | $6.87 | $6.94 | $6.93 | 5,957,150 |
| 2017-10-18 | $6.92 | $7.08 | $6.90 | $6.93 | $6.92 | 3,969,120 |
| 2017-10-17 | $6.90 | $6.98 | $6.90 | $6.93 | $6.92 | 2,481,680 |
| 2017-10-16 | $7.16 | $7.16 | $6.90 | $6.90 | $6.89 | 7,559,500 |
| 2017-10-13 | $7.17 | $7.32 | $7.10 | $7.19 | $7.17 | 7,282,510 |
| 2017-10-12 | $7.26 | $7.35 | $7.07 | $7.16 | $7.14 | 10,042,870 |
| 2017-10-11 | $7.50 | $7.85 | $7.27 | $7.31 | $7.29 | 22,551,400 |
| 2017-10-10 | $7.09 | $7.49 | $7.05 | $7.47 | $7.45 | 17,450,770 |
| 2017-10-09 | $7.14 | $7.14 | $7.04 | $7.09 | $7.07 | 7,140,040 |
| 2017-10-06 | $7.17 | $7.17 | $7.17 | $7.17 | $7.15 | 0 |
| 2017-10-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.15 | 0 |
| 2017-10-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.15 | 0 |
| 2017-10-03 | $7.17 | $7.17 | $7.17 | $7.17 | $7.15 | 0 |
| 2017-10-02 | $7.17 | $7.17 | $7.17 | $7.17 | $7.15 | 0 |
| 2017-09-29 | $6.96 | $7.23 | $6.91 | $7.17 | $7.15 | 7,505,970 |
| 2017-09-28 | $7.04 | $7.05 | $6.86 | $6.89 | $6.88 | 4,000,340 |
| 2017-09-27 | $7.01 | $7.08 | $6.94 | $7.06 | $7.04 | 3,344,080 |
| 2017-09-26 | $7.20 | $7.22 | $6.90 | $7.00 | $6.98 | 6,676,170 |
| 2017-09-25 | $7.13 | $7.33 | $7.09 | $7.23 | $7.21 | 6,682,410 |
| 2017-09-22 | $7.14 | $7.23 | $7.08 | $7.10 | $7.08 | 5,592,750 |
| 2017-09-21 | $7.23 | $7.37 | $7.13 | $7.20 | $7.18 | 8,067,800 |
| 2017-09-20 | $7.24 | $7.26 | $7.09 | $7.22 | $7.20 | 6,247,410 |
| 2017-09-19 | $7.40 | $7.45 | $7.13 | $7.18 | $7.16 | 9,564,810 |
| 2017-09-18 | $7.28 | $7.46 | $7.25 | $7.42 | $7.40 | 7,522,440 |
| 2017-09-15 | $7.39 | $7.39 | $7.21 | $7.34 | $7.32 | 7,566,060 |
| 2017-09-14 | $7.27 | $7.43 | $7.25 | $7.28 | $7.26 | 9,295,700 |
| 2017-09-13 | $7.42 | $7.54 | $7.31 | $7.37 | $7.35 | 14,468,500 |
| 2017-09-12 | $7.61 | $7.90 | $7.54 | $7.64 | $7.62 | 27,121,020 |
| 2017-09-11 | $7.90 | $7.90 | $7.43 | $7.61 | $7.59 | 37,012,420 |
| 2017-09-08 | $7.03 | $7.56 | $6.89 | $7.56 | $7.54 | 14,334,450 |
| 2017-09-07 | $6.69 | $6.95 | $6.66 | $6.87 | $6.86 | 9,625,660 |
| 2017-09-06 | $6.70 | $6.71 | $6.60 | $6.68 | $6.67 | 4,365,720 |
| 2017-09-05 | $6.59 | $6.66 | $6.55 | $6.66 | $6.65 | 3,749,100 |
| 2017-09-04 | $6.53 | $6.65 | $6.50 | $6.61 | $6.60 | 3,881,270 |
| 2017-09-01 | $6.52 | $6.55 | $6.46 | $6.55 | $6.54 | 2,980,980 |
| 2017-08-31 | $6.45 | $6.53 | $6.45 | $6.53 | $6.52 | 2,001,940 |
| 2017-08-30 | $6.49 | $6.52 | $6.45 | $6.47 | $6.46 | 2,373,680 |
| 2017-08-29 | $6.56 | $6.57 | $6.45 | $6.49 | $6.48 | 2,330,920 |
| 2017-08-28 | $6.50 | $6.60 | $6.49 | $6.55 | $6.54 | 3,581,180 |
| 2017-08-25 | $6.38 | $6.50 | $6.38 | $6.48 | $6.47 | 2,269,320 |
| 2017-08-24 | $6.45 | $6.45 | $6.38 | $6.39 | $6.38 | 2,010,030 |
| 2017-08-23 | $6.42 | $6.53 | $6.40 | $6.45 | $6.44 | 2,262,630 |
| 2017-08-22 | $6.51 | $6.53 | $6.39 | $6.42 | $6.41 | 2,552,500 |
| 2017-08-21 | $6.45 | $6.54 | $6.45 | $6.52 | $6.51 | 2,009,870 |
| 2017-08-18 | $6.52 | $6.52 | $6.44 | $6.45 | $6.44 | 2,803,650 |
| 2017-08-17 | $6.46 | $6.63 | $6.45 | $6.56 | $6.55 | 4,110,360 |
| 2017-08-16 | $6.39 | $6.53 | $6.35 | $6.48 | $6.47 | 4,021,080 |
| 2017-08-15 | $6.37 | $6.42 | $6.35 | $6.39 | $6.38 | 2,503,990 |
| 2017-08-14 | $6.28 | $6.38 | $6.22 | $6.37 | $6.36 | 2,975,560 |
| 2017-08-11 | $6.24 | $6.31 | $6.22 | $6.22 | $6.21 | 2,687,000 |
| 2017-08-10 | $6.43 | $6.43 | $6.25 | $6.29 | $6.28 | 4,386,590 |
| 2017-08-09 | $6.37 | $6.54 | $6.34 | $6.44 | $6.43 | 5,806,760 |
| 2017-08-08 | $6.36 | $6.39 | $6.30 | $6.36 | $6.35 | 2,815,230 |
| 2017-08-07 | $6.30 | $6.38 | $6.28 | $6.35 | $6.34 | 1,945,800 |
| 2017-08-04 | $6.25 | $6.39 | $6.22 | $6.31 | $6.30 | 3,679,860 |
| 2017-08-03 | $6.22 | $6.34 | $6.20 | $6.25 | $6.24 | 2,204,760 |
| 2017-08-02 | $6.38 | $6.39 | $6.21 | $6.22 | $6.21 | 2,634,440 |
| 2017-08-01 | $6.32 | $6.40 | $6.30 | $6.38 | $6.37 | 2,642,420 |
| 2017-07-31 | $6.30 | $6.34 | $6.28 | $6.32 | $6.31 | 2,165,680 |
| 2017-07-28 | $6.40 | $6.40 | $6.31 | $6.32 | $6.31 | 2,950,540 |
| 2017-07-27 | $6.18 | $6.44 | $6.17 | $6.39 | $6.38 | 5,273,240 |
| 2017-07-26 | $6.20 | $6.30 | $6.16 | $6.20 | $6.19 | 2,411,180 |
| 2017-07-25 | $6.18 | $6.28 | $6.15 | $6.20 | $6.19 | 2,618,310 |
| 2017-07-24 | $6.22 | $6.25 | $6.12 | $6.19 | $6.18 | 3,065,270 |
| 2017-07-21 | $6.32 | $6.34 | $6.19 | $6.21 | $6.20 | 2,948,020 |
| 2017-07-20 | $6.39 | $6.45 | $6.30 | $6.30 | $6.29 | 2,906,350 |
| 2017-07-19 | $6.34 | $6.40 | $6.30 | $6.39 | $6.38 | 2,642,000 |
| 2017-07-18 | $6.36 | $6.50 | $6.22 | $6.35 | $6.34 | 4,255,710 |
| 2017-07-17 | $7.06 | $7.06 | $6.48 | $6.51 | $6.50 | 6,428,270 |
| 2017-07-14 | $6.80 | $6.81 | $6.74 | $6.78 | $6.77 | 1,263,690 |
| 2017-07-13 | $6.78 | $6.83 | $6.76 | $6.80 | $6.79 | 1,404,960 |
| 2017-07-12 | $6.84 | $6.86 | $6.72 | $6.83 | $6.82 | 2,246,100 |
| 2017-07-11 | $6.90 | $6.90 | $6.79 | $6.84 | $6.83 | 3,107,620 |
| 2017-07-10 | $7.01 | $7.05 | $6.90 | $6.91 | $6.90 | 4,022,100 |
| 2017-07-07 | $7.06 | $7.07 | $7.01 | $7.04 | $7.02 | 2,167,150 |
| 2017-07-06 | $7.11 | $7.15 | $7.03 | $7.07 | $7.05 | 2,496,630 |
| 2017-07-05 | $7.10 | $7.14 | $7.05 | $7.13 | $7.11 | 2,821,810 |
| 2017-07-04 | $7.16 | $7.16 | $7.08 | $7.09 | $7.07 | 1,563,980 |
| 2017-07-03 | $7.05 | $7.15 | $7.00 | $7.14 | $7.12 | 2,092,580 |
| 2017-06-30 | $7.05 | $7.05 | $7.05 | $7.05 | $7.03 | 0 |
| 2017-06-29 | $7.05 | $7.05 | $7.05 | $7.05 | $7.03 | 0 |
| 2017-06-28 | $7.08 | $7.13 | $7.01 | $7.05 | $7.03 | 1,731,350 |
| 2017-06-27 | $7.11 | $7.16 | $7.06 | $7.10 | $7.08 | 1,869,450 |
| 2017-06-26 | $6.97 | $7.11 | $6.94 | $7.11 | $7.09 | 2,322,250 |
| 2017-06-23 | $6.95 | $7.00 | $6.83 | $6.96 | $6.95 | 2,520,280 |
| 2017-06-22 | $7.17 | $7.17 | $6.90 | $6.95 | $6.94 | 3,041,540 |
| 2017-06-21 | $7.19 | $7.19 | $7.11 | $7.16 | $7.14 | 1,729,760 |
| 2017-06-20 | $7.18 | $7.24 | $7.16 | $7.16 | $7.14 | 1,899,700 |
| 2017-06-19 | $7.15 | $7.18 | $7.11 | $7.17 | $7.15 | 1,431,200 |
| 2017-06-16 | $7.09 | $7.15 | $7.08 | $7.13 | $7.11 | 1,920,570 |
| 2017-06-15 | $6.97 | $7.17 | $6.97 | $7.12 | $7.10 | 2,723,680 |
| 2017-06-14 | $7.00 | $7.04 | $6.94 | $6.99 | $6.98 | 1,974,280 |
| 2017-06-13 | $6.90 | $7.06 | $6.90 | $7.02 | $7.00 | 1,519,010 |
| 2017-06-12 | $7.13 | $7.13 | $6.91 | $6.94 | $6.93 | 2,261,980 |
| 2017-06-09 | $7.07 | $7.15 | $7.03 | $7.13 | $7.11 | 1,519,980 |
| 2017-06-08 | $7.23 | $7.23 | $7.08 | $7.11 | $7.09 | 2,586,860 |
| 2017-06-07 | $7.03 | $7.20 | $7.00 | $7.19 | $7.17 | 2,876,570 |
| 2017-06-06 | $6.95 | $7.07 | $6.94 | $7.01 | $6.99 | 1,911,730 |
| 2017-06-05 | $6.83 | $7.02 | $6.81 | $6.92 | $6.91 | 1,728,390 |
| 2017-06-02 | $6.69 | $6.91 | $6.65 | $6.82 | $6.81 | 2,171,500 |
| 2017-06-01 | $6.98 | $7.02 | $6.66 | $6.68 | $6.67 | 2,490,960 |
| 2017-05-31 | $7.07 | $7.15 | $6.95 | $6.96 | $6.95 | 1,568,770 |
| 2017-05-30 | $6.99 | $6.99 | $6.99 | $6.99 | $6.98 | 0 |
| 2017-05-29 | $6.99 | $6.99 | $6.99 | $6.99 | $6.98 | 0 |
| 2017-05-26 | $7.00 | $7.11 | $6.95 | $6.99 | $6.98 | 1,975,470 |
| 2017-05-25 | $6.95 | $7.06 | $6.75 | $6.99 | $6.98 | 2,743,090 |
| 2017-05-24 | $6.78 | $7.02 | $6.62 | $6.91 | $6.90 | 4,209,330 |
| 2017-05-23 | $7.00 | $7.03 | $6.76 | $6.77 | $6.76 | 2,887,490 |
| 2017-05-22 | $7.25 | $7.30 | $6.95 | $6.98 | $6.97 | 3,175,860 |
| 2017-05-19 | $7.30 | $7.35 | $7.21 | $7.28 | $7.26 | 1,766,910 |
| 2017-05-18 | $7.28 | $7.46 | $7.25 | $7.33 | $7.31 | 2,879,420 |
| 2017-05-17 | $7.33 | $7.39 | $7.25 | $7.33 | $7.31 | 3,111,120 |
| 2017-05-16 | $7.10 | $7.35 | $7.04 | $7.34 | $7.32 | 3,655,490 |
| 2017-05-15 | $7.09 | $7.16 | $7.07 | $7.10 | $7.08 | 1,746,960 |
| 2017-05-12 | $7.14 | $7.17 | $7.06 | $7.12 | $7.10 | 1,959,150 |
| 2017-05-11 | $7.13 | $7.18 | $6.94 | $7.13 | $7.11 | 3,125,440 |
| 2017-05-10 | $7.16 | $7.34 | $7.15 | $7.15 | $7.13 | 3,577,150 |
| 2017-05-09 | $7.08 | $7.25 | $7.02 | $7.19 | $7.17 | 2,240,130 |
| 2017-05-08 | $7.11 | $7.22 | $7.06 | $7.06 | $7.04 | 2,422,010 |
| 2017-05-05 | $7.28 | $7.28 | $7.11 | $7.11 | $7.09 | 2,369,300 |
| 2017-05-04 | $7.29 | $7.35 | $7.18 | $7.28 | $7.26 | 3,669,140 |
| 2017-05-03 | $7.26 | $7.33 | $7.23 | $7.27 | $7.25 | 2,200,630 |
| 2017-05-02 | $7.29 | $7.34 | $7.21 | $7.28 | $7.26 | 2,044,870 |
| 2017-05-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.27 | 0 |
| 2017-04-28 | $7.35 | $7.35 | $7.23 | $7.29 | $7.27 | 2,460,250 |
| 2017-04-27 | $7.25 | $7.32 | $7.02 | $7.29 | $7.27 | 4,382,750 |
| 2017-04-26 | $7.42 | $7.49 | $7.22 | $7.24 | $7.22 | 4,726,510 |
| 2017-04-25 | $7.52 | $7.63 | $7.44 | $7.44 | $7.42 | 3,842,990 |
| 2017-04-24 | $7.95 | $7.99 | $7.53 | $7.53 | $7.51 | 3,758,860 |
| 2017-04-21 | $7.91 | $8.13 | $7.91 | $7.94 | $7.92 | 3,448,030 |
| 2017-04-20 | $7.90 | $8.01 | $7.87 | $7.96 | $7.94 | 2,836,070 |
| 2017-04-19 | $7.81 | $8.00 | $7.75 | $7.94 | $7.92 | 5,068,030 |
| 2017-04-18 | $8.10 | $8.11 | $7.87 | $7.88 | $7.86 | 4,408,790 |
| 2017-04-17 | $8.10 | $8.15 | $8.01 | $8.03 | $8.01 | 4,487,330 |
| 2017-04-14 | $8.50 | $8.57 | $8.08 | $8.20 | $8.18 | 10,106,830 |
| 2017-04-13 | $8.84 | $8.85 | $8.51 | $8.58 | $8.56 | 9,178,410 |
| 2017-04-12 | $8.79 | $9.14 | $8.51 | $8.60 | $8.58 | 19,098,190 |
| 2017-04-11 | $8.88 | $9.30 | $8.76 | $8.91 | $8.89 | 21,743,920 |
| 2017-04-10 | $8.49 | $9.34 | $8.24 | $9.01 | $8.99 | 25,075,190 |
| 2017-04-07 | $8.03 | $8.55 | $7.96 | $8.50 | $8.48 | 13,772,020 |
| 2017-04-06 | $8.09 | $8.12 | $8.00 | $8.03 | $8.01 | 5,233,580 |
| 2017-04-05 | $7.90 | $8.10 | $7.90 | $8.08 | $8.06 | 3,347,310 |
| 2017-04-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2017-04-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2017-03-31 | $7.85 | $7.93 | $7.84 | $7.90 | $7.88 | 3,187,160 |
| 2017-03-30 | $8.06 | $8.06 | $7.78 | $7.83 | $7.81 | 5,153,020 |
| 2017-03-29 | $8.22 | $8.23 | $8.04 | $8.07 | $8.05 | 3,465,140 |
| 2017-03-28 | $8.13 | $8.23 | $8.12 | $8.20 | $8.18 | 3,361,900 |
| 2017-03-27 | $8.18 | $8.21 | $8.10 | $8.14 | $8.12 | 2,606,740 |
| 2017-03-24 | $8.20 | $8.20 | $8.09 | $8.18 | $8.16 | 5,847,120 |
| 2017-03-23 | $8.40 | $8.43 | $8.11 | $8.19 | $8.17 | 6,891,090 |
| 2017-03-22 | $8.51 | $8.55 | $8.36 | $8.40 | $8.38 | 3,997,490 |
| 2017-03-21 | $8.56 | $8.57 | $8.50 | $8.55 | $8.53 | 2,589,540 |
| 2017-03-20 | $8.39 | $8.58 | $8.38 | $8.56 | $8.54 | 5,896,690 |
| 2017-03-17 | $8.68 | $8.68 | $8.40 | $8.43 | $8.41 | 6,134,660 |
| 2017-03-16 | $8.63 | $8.68 | $8.61 | $8.66 | $8.64 | 3,613,870 |
| 2017-03-15 | $8.61 | $8.66 | $8.59 | $8.61 | $8.59 | 2,285,360 |
| 2017-03-14 | $8.66 | $8.70 | $8.61 | $8.63 | $8.61 | 2,711,930 |
| 2017-03-13 | $8.61 | $8.68 | $8.55 | $8.66 | $8.64 | 4,193,700 |
| 2017-03-10 | $8.64 | $8.68 | $8.61 | $8.63 | $8.61 | 2,427,150 |
| 2017-03-09 | $8.72 | $8.76 | $8.62 | $8.64 | $8.62 | 3,891,030 |
| 2017-03-08 | $8.75 | $8.82 | $8.67 | $8.73 | $8.71 | 4,502,150 |
| 2017-03-07 | $8.80 | $8.81 | $8.71 | $8.80 | $8.78 | 5,015,830 |
| 2017-03-06 | $8.66 | $8.83 | $8.64 | $8.80 | $8.78 | 7,370,930 |
| 2017-03-03 | $8.58 | $8.70 | $8.53 | $8.66 | $8.64 | 4,571,420 |
| 2017-03-02 | $8.67 | $8.76 | $8.56 | $8.59 | $8.57 | 6,000,890 |
| 2017-03-01 | $8.62 | $8.82 | $8.58 | $8.67 | $8.65 | 7,644,450 |
| 2017-02-28 | $8.50 | $8.66 | $8.40 | $8.62 | $8.60 | 7,036,330 |
| 2017-02-27 | $8.62 | $8.65 | $8.48 | $8.50 | $8.48 | 6,622,950 |
| 2017-02-24 | $8.61 | $8.74 | $8.57 | $8.63 | $8.61 | 6,761,360 |
| 2017-02-23 | $8.53 | $8.66 | $8.47 | $8.66 | $8.64 | 9,345,350 |
| 2017-02-22 | $8.52 | $8.54 | $8.44 | $8.51 | $8.49 | 3,895,400 |
| 2017-02-21 | $8.42 | $8.55 | $8.40 | $8.53 | $8.51 | 5,086,860 |
| 2017-02-20 | $8.43 | $8.47 | $8.31 | $8.42 | $8.40 | 4,091,380 |
| 2017-02-17 | $8.51 | $8.54 | $8.40 | $8.43 | $8.41 | 4,322,460 |
| 2017-02-16 | $8.42 | $8.60 | $8.42 | $8.48 | $8.46 | 2,259,440 |
| 2017-02-15 | $8.57 | $8.63 | $8.43 | $8.47 | $8.45 | 2,970,620 |
| 2017-02-14 | $8.55 | $8.70 | $8.52 | $8.58 | $8.56 | 3,243,580 |
| 2017-02-13 | $8.53 | $8.73 | $8.47 | $8.59 | $8.57 | 4,730,930 |
| 2017-02-10 | $8.61 | $8.63 | $8.48 | $8.53 | $8.51 | 3,949,900 |
| 2017-02-09 | $8.50 | $8.63 | $8.49 | $8.61 | $8.59 | 4,313,940 |
| 2017-02-08 | $8.37 | $8.53 | $8.34 | $8.53 | $8.51 | 2,567,690 |
| 2017-02-07 | $8.51 | $8.60 | $8.31 | $8.39 | $8.37 | 4,544,290 |
| 2017-02-06 | $8.38 | $8.58 | $8.36 | $8.50 | $8.48 | 2,859,980 |
| 2017-02-03 | $8.53 | $8.53 | $8.33 | $8.38 | $8.36 | 2,024,810 |
| 2017-02-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.51 | 0 |
| 2017-02-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.51 | 0 |
| 2017-01-31 | $8.53 | $8.53 | $8.53 | $8.53 | $8.51 | 0 |
| 2017-01-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.51 | 0 |
| 2017-01-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.51 | 0 |
| 2017-01-26 | $8.36 | $8.55 | $8.36 | $8.53 | $8.51 | 1,961,210 |
| 2017-01-25 | $8.36 | $8.52 | $8.31 | $8.35 | $8.33 | 3,349,930 |
| 2017-01-24 | $8.45 | $8.46 | $8.27 | $8.34 | $8.32 | 2,382,300 |
| 2017-01-23 | $8.27 | $8.46 | $8.25 | $8.43 | $8.41 | 3,192,680 |
| 2017-01-20 | $8.10 | $8.32 | $8.07 | $8.26 | $8.24 | 3,650,260 |
| 2017-01-19 | $7.96 | $8.23 | $7.95 | $8.10 | $8.08 | 4,314,920 |
| 2017-01-18 | $8.10 | $8.11 | $7.92 | $7.92 | $7.90 | 3,014,200 |
| 2017-01-17 | $7.85 | $8.19 | $7.85 | $8.13 | $8.11 | 3,988,550 |
| 2017-01-16 | $8.55 | $8.57 | $7.80 | $7.94 | $7.92 | 5,946,120 |
| 2017-01-13 | $8.72 | $8.77 | $8.58 | $8.58 | $8.56 | 2,418,870 |
| 2017-01-12 | $8.80 | $8.95 | $8.68 | $8.71 | $8.69 | 3,125,810 |
| 2017-01-11 | $9.02 | $9.05 | $8.87 | $8.87 | $8.85 | 2,517,390 |
| 2017-01-10 | $9.08 | $9.09 | $9.02 | $9.02 | $9.00 | 1,571,680 |
| 2017-01-09 | $9.06 | $9.10 | $9.02 | $9.05 | $9.03 | 1,853,110 |
| 2017-01-06 | $9.13 | $9.15 | $9.04 | $9.09 | $9.07 | 2,194,730 |
| 2017-01-05 | $9.17 | $9.21 | $9.13 | $9.15 | $9.13 | 3,351,880 |
| 2017-01-04 | $9.13 | $9.17 | $9.09 | $9.17 | $9.15 | 3,277,600 |
| 2017-01-03 | $9.07 | $9.17 | $9.07 | $9.12 | $9.10 | 2,459,620 |
| 2017-01-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.04 | 0 |
| 2016-12-30 | $9.05 | $9.09 | $9.02 | $9.06 | $9.04 | 1,551,250 |
| 2016-12-29 | $9.02 | $9.09 | $9.00 | $9.03 | $9.01 | 1,513,180 |
| 2016-12-28 | $9.06 | $9.13 | $9.02 | $9.02 | $9.00 | 1,593,300 |
| 2016-12-27 | $9.09 | $9.13 | $9.06 | $9.08 | $9.06 | 1,665,690 |
| 2016-12-26 | $9.10 | $9.11 | $8.95 | $9.10 | $9.08 | 2,587,800 |
| 2016-12-23 | $9.10 | $9.20 | $9.03 | $9.10 | $9.08 | 2,920,530 |
| 2016-12-22 | $9.19 | $9.19 | $9.01 | $9.07 | $9.05 | 2,518,970 |
| 2016-12-21 | $8.92 | $9.27 | $8.92 | $9.16 | $9.14 | 5,403,150 |
| 2016-12-20 | $8.90 | $8.98 | $8.89 | $8.94 | $8.92 | 2,499,610 |
| 2016-12-19 | $8.96 | $8.97 | $8.85 | $8.90 | $8.88 | 2,709,090 |
| 2016-12-16 | $8.83 | $8.94 | $8.82 | $8.88 | $8.86 | 2,530,000 |
| 2016-12-15 | $8.62 | $8.96 | $8.62 | $8.83 | $8.81 | 3,853,340 |
| 2016-12-14 | $8.93 | $8.98 | $8.64 | $8.68 | $8.66 | 5,247,370 |
| 2016-12-13 | $9.00 | $9.06 | $8.83 | $8.98 | $8.96 | 4,119,310 |
| 2016-12-12 | $9.79 | $9.79 | $9.00 | $9.04 | $9.02 | 6,835,430 |
| 2016-12-09 | $9.71 | $9.81 | $9.69 | $9.70 | $9.68 | 2,766,210 |
| 2016-12-08 | $9.83 | $9.85 | $9.71 | $9.71 | $9.69 | 3,149,370 |
| 2016-12-07 | $9.78 | $9.85 | $9.76 | $9.85 | $9.83 | 2,373,470 |
| 2016-12-06 | $9.88 | $9.90 | $9.78 | $9.80 | $9.78 | 2,388,260 |
| 2016-12-05 | $9.73 | $9.90 | $9.68 | $9.88 | $9.86 | 3,674,160 |
| 2016-12-02 | $9.96 | $10.03 | $9.78 | $9.78 | $9.76 | 5,228,640 |
| 2016-12-01 | $9.95 | $10.04 | $9.90 | $9.97 | $9.95 | 5,248,970 |
| 2016-11-30 | $9.91 | $10.08 | $9.91 | $9.95 | $9.93 | 4,940,430 |
| 2016-11-29 | $9.97 | $10.03 | $9.91 | $9.91 | $9.89 | 6,011,300 |
| 2016-11-28 | $10.17 | $10.19 | $10.00 | $10.05 | $10.03 | 7,923,380 |
| 2016-11-25 | $10.20 | $10.20 | $9.95 | $10.18 | $10.16 | 6,333,450 |
| 2016-11-24 | $10.16 | $10.24 | $10.05 | $10.18 | $10.16 | 7,667,370 |
| 2016-11-23 | $10.23 | $10.26 | $10.07 | $10.18 | $10.16 | 10,368,940 |
| 2016-11-22 | $9.92 | $10.56 | $9.92 | $10.23 | $10.21 | 26,402,930 |
| 2016-11-21 | $9.91 | $9.98 | $9.79 | $9.84 | $9.82 | 6,862,080 |
| 2016-11-18 | $10.03 | $10.08 | $9.91 | $9.93 | $9.91 | 4,805,930 |
| 2016-11-17 | $10.10 | $10.13 | $9.99 | $10.03 | $10.01 | 5,060,960 |
| 2016-11-16 | $10.07 | $10.24 | $10.06 | $10.13 | $10.11 | 10,382,820 |
| 2016-11-15 | $10.04 | $10.08 | $9.95 | $10.07 | $10.05 | 5,604,630 |
| 2016-11-14 | $10.00 | $10.12 | $10.00 | $10.03 | $10.01 | 6,291,530 |
| 2016-11-11 | $9.97 | $10.02 | $9.92 | $10.01 | $9.99 | 5,070,490 |
| 2016-11-10 | $9.90 | $10.05 | $9.86 | $9.97 | $9.95 | 6,126,210 |
| 2016-11-09 | $9.95 | $9.97 | $9.70 | $9.80 | $9.78 | 5,407,030 |
| 2016-11-08 | $9.94 | $9.94 | $9.84 | $9.92 | $9.90 | 3,348,270 |
| 2016-11-07 | $9.89 | $9.93 | $9.80 | $9.82 | $9.80 | 5,001,600 |
| 2016-11-04 | $9.94 | $10.03 | $9.85 | $9.89 | $9.87 | 5,601,680 |
| 2016-11-03 | $9.92 | $10.05 | $9.91 | $9.98 | $9.96 | 4,931,740 |
| 2016-11-02 | $10.10 | $10.10 | $9.93 | $9.93 | $9.91 | 5,914,070 |
| 2016-11-01 | $10.06 | $10.11 | $10.00 | $10.11 | $10.09 | 3,982,490 |
| 2016-10-31 | $10.02 | $10.08 | $9.93 | $10.03 | $10.01 | 0 |
| 2016-10-28 | $10.21 | $10.27 | $10.01 | $10.01 | $9.99 | 7,436,820 |
| 2016-10-27 | $10.28 | $10.29 | $10.13 | $10.20 | $10.18 | 7,623,740 |
| 2016-10-26 | $10.18 | $10.77 | $10.14 | $10.39 | $10.37 | 16,354,890 |
| 2016-10-25 | $10.10 | $10.18 | $10.04 | $10.13 | $10.11 | 5,741,690 |
| 2016-10-24 | $10.00 | $10.15 | $9.97 | $10.11 | $10.09 | 5,226,870 |
| 2016-10-21 | $10.11 | $10.17 | $9.95 | $10.03 | $10.01 | 4,220,870 |
| 2016-10-20 | $10.07 | $10.18 | $10.05 | $10.11 | $10.09 | 4,432,090 |
| 2016-10-19 | $10.20 | $10.20 | $10.02 | $10.05 | $10.03 | 4,057,520 |
| 2016-10-18 | $9.96 | $10.17 | $9.96 | $10.15 | $10.13 | 5,728,190 |
| 2016-10-17 | $9.97 | $10.17 | $9.95 | $9.98 | $9.96 | 7,044,970 |
| 2016-10-14 | $9.96 | $10.03 | $9.87 | $9.92 | $9.90 | 4,696,870 |
| 2016-10-13 | $10.04 | $10.08 | $9.96 | $9.99 | $9.97 | 4,026,350 |
| 2016-10-12 | $10.06 | $10.09 | $9.99 | $10.03 | $10.01 | 3,828,970 |
| 2016-10-11 | $10.04 | $10.10 | $10.00 | $10.05 | $10.03 | 4,167,040 |
| 2016-10-10 | $9.89 | $10.10 | $9.86 | $10.05 | $10.03 | 5,395,410 |
| 2016-10-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
| 2016-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
| 2016-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
| 2016-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
| 2016-10-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.81 | 0 |
| 2016-09-30 | $9.68 | $9.89 | $9.68 | $9.83 | $9.81 | 3,762,570 |
| 2016-09-29 | $9.77 | $9.77 | $9.60 | $9.69 | $9.67 | 4,071,790 |
| 2016-09-28 | $9.85 | $9.86 | $9.66 | $9.66 | $9.64 | 4,692,830 |
| 2016-09-27 | $9.88 | $9.88 | $9.69 | $9.87 | $9.85 | 4,623,050 |
| 2016-09-26 | $9.92 | $10.00 | $9.72 | $9.75 | $9.73 | 4,939,200 |
| 2016-09-23 | $10.09 | $10.13 | $9.91 | $9.94 | $9.92 | 5,570,870 |
| 2016-09-22 | $10.16 | $10.23 | $10.08 | $10.09 | $10.07 | 4,367,490 |
| 2016-09-21 | $10.10 | $10.20 | $10.06 | $10.14 | $10.12 | 3,797,960 |
| 2016-09-20 | $10.20 | $10.20 | $10.07 | $10.11 | $10.09 | 3,825,270 |
| 2016-09-19 | $10.12 | $10.22 | $10.04 | $10.19 | $10.17 | 5,095,350 |
| 2016-09-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
| 2016-09-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.00 | 0 |
| 2016-09-14 | $10.00 | $10.14 | $9.90 | $10.02 | $10.00 | 3,963,200 |
| 2016-09-13 | $10.15 | $10.24 | $9.97 | $10.06 | $10.04 | 5,943,900 |
| 2016-09-12 | $10.30 | $10.34 | $10.04 | $10.07 | $10.05 | 7,519,770 |
| 2016-09-09 | $10.70 | $10.70 | $10.48 | $10.50 | $10.48 | 6,117,340 |
| 2016-09-08 | $10.51 | $10.76 | $10.51 | $10.69 | $10.67 | 7,457,620 |
| 2016-09-07 | $10.54 | $10.71 | $10.44 | $10.56 | $10.54 | 9,589,340 |
| 2016-09-06 | $10.35 | $10.56 | $10.05 | $10.53 | $10.51 | 10,212,470 |
| 2016-09-05 | $10.41 | $10.48 | $10.29 | $10.33 | $10.31 | 4,964,750 |
| 2016-09-02 | $10.46 | $10.52 | $10.23 | $10.35 | $10.33 | 7,169,510 |
| 2016-09-01 | $10.72 | $10.76 | $10.44 | $10.46 | $10.44 | 8,147,180 |
| 2016-08-31 | $10.73 | $10.81 | $10.55 | $10.65 | $10.63 | 6,940,430 |
| 2016-08-30 | $10.75 | $10.89 | $10.70 | $10.76 | $10.74 | 7,708,540 |
| 2016-08-29 | $10.60 | $10.95 | $10.55 | $10.77 | $10.75 | 12,653,030 |
| 2016-08-26 | $10.53 | $10.65 | $10.46 | $10.49 | $10.47 | 7,290,690 |
| 2016-08-25 | $10.71 | $10.71 | $10.33 | $10.45 | $10.43 | 10,660,950 |
| 2016-08-24 | $10.80 | $10.88 | $10.70 | $10.75 | $10.73 | 7,995,860 |
| 2016-08-23 | $10.73 | $10.96 | $10.60 | $10.81 | $10.79 | 11,627,170 |
| 2016-08-22 | $10.99 | $11.12 | $10.66 | $10.72 | $10.70 | 12,924,910 |
| 2016-08-19 | $10.84 | $11.00 | $10.84 | $10.93 | $10.91 | 8,574,520 |
| 2016-08-18 | $11.02 | $11.08 | $10.79 | $10.92 | $10.90 | 17,361,900 |
| 2016-08-17 | $11.25 | $11.34 | $11.03 | $11.11 | $11.09 | 16,007,320 |
| 2016-08-16 | $11.05 | $11.30 | $10.90 | $11.30 | $11.28 | 20,312,710 |
| 2016-08-15 | $10.92 | $11.23 | $10.64 | $11.13 | $11.11 | 23,122,980 |
| 2016-08-12 | $10.86 | $11.17 | $10.82 | $10.92 | $10.90 | 16,044,990 |
| 2016-08-11 | $11.16 | $11.26 | $10.84 | $10.88 | $10.86 | 22,306,860 |
| 2016-08-10 | $11.30 | $11.65 | $11.20 | $11.27 | $11.25 | 27,923,970 |
| 2016-08-09 | $11.27 | $11.48 | $11.13 | $11.35 | $11.33 | 28,333,720 |
| 2016-08-08 | $10.65 | $11.48 | $10.41 | $11.38 | $11.36 | 38,500,070 |
| 2016-08-05 | $10.90 | $11.16 | $10.66 | $10.76 | $10.74 | 25,270,330 |
| 2016-08-04 | $10.63 | $10.99 | $10.52 | $10.98 | $10.96 | 30,681,320 |
| 2016-08-03 | $10.15 | $10.88 | $9.98 | $10.68 | $10.66 | 27,586,630 |
| 2016-08-02 | $10.02 | $10.19 | $9.93 | $10.15 | $10.13 | 12,082,100 |
| 2016-08-01 | $10.48 | $10.66 | $9.86 | $10.09 | $10.07 | 22,833,070 |
| 2016-07-29 | $10.33 | $11.22 | $10.25 | $10.70 | $10.68 | 29,943,790 |
| 2016-07-28 | $9.96 | $10.59 | $9.91 | $10.34 | $10.32 | 23,288,080 |
| 2016-07-27 | $10.85 | $10.93 | $9.90 | $10.04 | $10.02 | 25,172,470 |
| 2016-07-26 | $10.50 | $11.20 | $10.45 | $10.95 | $10.93 | 24,155,900 |
| 2016-07-25 | $10.15 | $10.55 | $10.08 | $10.52 | $10.50 | 16,270,070 |
| 2016-07-22 | $10.25 | $10.57 | $10.19 | $10.24 | $10.22 | 15,231,490 |
| 2016-07-21 | $10.18 | $10.32 | $10.16 | $10.19 | $10.17 | 10,698,510 |
| 2016-07-20 | $10.19 | $10.31 | $10.11 | $10.23 | $10.21 | 13,641,510 |
| 2016-07-19 | $10.13 | $10.67 | $10.07 | $10.34 | $10.32 | 20,496,430 |
| 2016-07-18 | $9.88 | $9.97 | $9.80 | $9.89 | $9.87 | 5,977,060 |
| 2016-07-15 | $10.05 | $10.10 | $9.91 | $9.99 | $9.97 | 5,916,120 |
| 2016-07-14 | $10.05 | $10.11 | $9.92 | $9.99 | $9.97 | 7,474,390 |
| 2016-07-13 | $10.03 | $10.17 | $9.93 | $10.10 | $10.08 | 11,670,560 |
| 2016-07-12 | $10.05 | $10.10 | $9.70 | $10.03 | $10.01 | 10,733,730 |
| 2016-07-11 | $10.35 | $10.41 | $9.97 | $10.00 | $9.98 | 15,508,740 |
| 2016-07-08 | $10.20 | $10.42 | $10.03 | $10.30 | $10.28 | 14,742,640 |
| 2016-07-07 | $9.99 | $10.36 | $9.90 | $10.24 | $10.22 | 18,852,270 |
| 2016-07-06 | $10.16 | $10.16 | $9.85 | $9.99 | $9.97 | 15,062,360 |
| 2016-07-05 | $9.70 | $10.64 | $9.70 | $10.12 | $10.10 | 30,036,330 |
| 2016-07-04 | $9.50 | $9.73 | $9.47 | $9.67 | $9.65 | 9,638,700 |
| 2016-07-01 | $9.48 | $9.60 | $9.41 | $9.50 | $9.48 | 7,005,610 |
| 2016-06-30 | $9.63 | $9.73 | $9.46 | $9.49 | $9.47 | 10,703,290 |
| 2016-06-29 | $9.70 | $9.91 | $9.60 | $9.64 | $9.62 | 9,524,820 |
| 2016-06-28 | $9.50 | $9.80 | $9.46 | $9.72 | $9.70 | 13,221,730 |
| 2016-06-27 | $9.00 | $9.64 | $8.95 | $9.55 | $9.53 | 11,985,940 |
| 2016-06-24 | $9.30 | $9.48 | $8.75 | $9.09 | $9.07 | 12,438,010 |
| 2016-06-23 | $9.31 | $9.49 | $9.25 | $9.30 | $9.28 | 9,287,320 |
| 2016-06-22 | $9.24 | $9.43 | $9.11 | $9.36 | $9.34 | 8,697,740 |
| 2016-06-21 | $9.68 | $9.75 | $9.09 | $9.16 | $9.14 | 12,572,830 |
| 2016-06-20 | $19.42 | $19.60 | $18.92 | $18.99 | $9.51 | 5,526,680 |
| 2016-06-17 | $19.11 | $19.98 | $19.11 | $19.38 | $9.71 | 7,222,150 |
| 2016-06-16 | $20.05 | $20.44 | $18.88 | $19.21 | $9.62 | 12,993,720 |
| 2016-06-15 | $19.88 | $20.80 | $19.50 | $20.30 | $10.17 | 8,840,060 |
| 2016-06-14 | $18.90 | $19.78 | $18.90 | $19.69 | $9.86 | 3,844,570 |
| 2016-06-13 | $20.15 | $20.72 | $19.15 | $19.20 | $9.62 | 6,723,510 |
| 2016-06-10 | $20.88 | $20.88 | $20.88 | $20.88 | $10.46 | 0 |
| 2016-06-09 | $20.88 | $20.88 | $20.88 | $20.88 | $10.46 | 0 |
| 2016-06-08 | $21.03 | $21.54 | $20.88 | $20.88 | $10.46 | 5,666,230 |
| 2016-06-07 | $20.76 | $21.50 | $20.25 | $21.21 | $10.62 | 6,734,540 |
| 2016-06-06 | $20.79 | $21.18 | $20.40 | $20.70 | $10.37 | 5,205,530 |
| 2016-06-03 | $20.78 | $21.00 | $20.30 | $20.55 | $10.29 | 7,227,620 |
| 2016-06-02 | $19.72 | $21.44 | $19.72 | $20.71 | $10.37 | 9,990,800 |
| 2016-06-01 | $19.47 | $20.33 | $19.30 | $19.90 | $9.97 | 7,607,550 |
| 2016-05-31 | $18.70 | $19.70 | $18.65 | $19.52 | $9.78 | 7,846,750 |
| 2016-05-30 | $18.61 | $19.20 | $18.27 | $18.77 | $9.40 | 3,699,620 |
| 2016-05-27 | $18.30 | $19.28 | $18.25 | $18.88 | $9.46 | 7,520,320 |
| 2016-05-26 | $17.58 | $18.30 | $17.26 | $18.24 | $9.14 | 5,447,580 |
| 2016-05-25 | $18.08 | $18.76 | $17.88 | $17.89 | $8.96 | 5,676,320 |
| 2016-05-24 | $18.38 | $18.38 | $17.68 | $18.05 | $9.04 | 5,661,130 |
| 2016-05-23 | $17.26 | $18.29 | $17.05 | $18.07 | $9.05 | 7,186,100 |
| 2016-05-20 | $16.58 | $17.45 | $16.31 | $17.30 | $8.66 | 4,554,030 |
| 2016-05-19 | $17.24 | $17.68 | $16.60 | $16.80 | $8.41 | 6,777,470 |
| 2016-05-18 | $17.80 | $18.22 | $17.01 | $17.24 | $8.63 | 7,007,830 |
| 2016-05-17 | $17.36 | $18.15 | $17.03 | $17.80 | $8.91 | 8,724,220 |
| 2016-05-16 | $16.70 | $17.40 | $16.50 | $17.34 | $8.68 | 6,179,430 |
| 2016-05-13 | $16.03 | $17.13 | $16.01 | $16.79 | $8.41 | 7,423,580 |
| 2016-05-12 | $15.99 | $16.30 | $15.38 | $16.25 | $8.14 | 9,524,270 |
| 2016-05-11 | $16.97 | $17.10 | $16.27 | $16.75 | $8.39 | 8,246,740 |
| 2016-05-10 | $17.58 | $17.88 | $16.40 | $16.53 | $8.28 | 14,051,540 |
| 2016-05-09 | $18.18 | $18.72 | $17.00 | $18.05 | $9.04 | 11,060,800 |
| 2016-05-06 | $20.40 | $20.88 | $18.49 | $18.49 | $9.26 | 14,067,140 |
| 2016-05-05 | $20.33 | $21.90 | $20.30 | $20.54 | $10.29 | 13,482,350 |
| 2016-05-04 | $19.64 | $21.45 | $19.44 | $20.50 | $10.27 | 10,992,630 |
| 2016-05-03 | $18.72 | $20.48 | $18.50 | $19.91 | $9.97 | 8,941,200 |
| 2016-05-02 | $18.68 | $18.68 | $18.68 | $18.68 | $9.36 | 0 |
| 2016-04-29 | $18.70 | $18.99 | $18.35 | $18.68 | $9.36 | 6,430,100 |
| 2016-04-28 | $18.57 | $19.15 | $18.30 | $18.89 | $9.46 | 11,923,660 |
| 2016-04-27 | $17.85 | $19.35 | $17.74 | $18.65 | $9.34 | 17,981,760 |
| 2016-04-26 | $16.48 | $18.10 | $16.48 | $18.10 | $9.07 | 11,688,920 |
| 2016-04-25 | $16.27 | $16.45 | $16.00 | $16.45 | $8.24 | 3,457,100 |
| 2016-04-22 | $16.02 | $16.52 | $15.80 | $16.38 | $8.20 | 4,458,750 |
| 2016-04-21 | $16.25 | $16.76 | $16.05 | $16.07 | $8.05 | 6,060,290 |
| 2016-04-20 | $17.61 | $17.78 | $16.02 | $16.30 | $8.16 | 9,758,360 |
| 2016-04-19 | $17.41 | $17.86 | $17.26 | $17.70 | $8.86 | 10,463,010 |
| 2016-04-18 | $17.38 | $17.53 | $16.91 | $17.10 | $8.56 | 7,830,600 |
| 2016-04-15 | $17.58 | $17.87 | $17.31 | $17.68 | $8.85 | 16,257,280 |
| 2016-04-14 | $18.69 | $18.72 | $17.80 | $17.93 | $8.98 | 24,406,890 |
| 2016-04-13 | $16.75 | $17.47 | $16.66 | $17.02 | $8.52 | 11,650,440 |
| 2016-04-12 | $16.75 | $16.79 | $16.28 | $16.56 | $8.29 | 5,854,400 |
| 2016-04-11 | $16.26 | $16.96 | $16.26 | $16.86 | $8.44 | 8,321,620 |
| 2016-04-08 | $15.99 | $16.18 | $15.79 | $16.14 | $8.08 | 4,319,780 |
| 2016-04-07 | $16.88 | $16.90 | $16.11 | $16.26 | $8.14 | 7,269,160 |
| 2016-04-06 | $16.46 | $17.10 | $16.45 | $16.71 | $8.37 | 7,995,540 |
| 2016-04-05 | $15.80 | $16.64 | $15.60 | $16.49 | $8.26 | 6,662,410 |
| 2016-04-04 | $15.80 | $15.80 | $15.80 | $15.80 | $7.91 | 0 |
| 2016-04-01 | $16.01 | $16.11 | $15.41 | $15.80 | $7.91 | 5,598,970 |
| 2016-03-31 | $16.56 | $16.60 | $16.10 | $16.18 | $8.10 | 5,435,270 |
| 2016-03-30 | $15.60 | $16.36 | $15.60 | $16.34 | $8.18 | 6,372,650 |
| 2016-03-29 | $15.88 | $15.90 | $15.18 | $15.40 | $7.71 | 5,042,120 |
| 2016-03-28 | $16.30 | $16.65 | $15.68 | $15.85 | $7.94 | 6,102,190 |
| 2016-03-25 | $16.00 | $16.28 | $15.90 | $16.25 | $8.14 | 5,612,520 |
| 2016-03-24 | $16.41 | $16.65 | $16.00 | $16.09 | $8.06 | 9,392,800 |
| 2016-03-23 | $17.01 | $17.40 | $16.70 | $16.89 | $8.46 | 12,914,110 |
| 2016-03-22 | $16.38 | $17.00 | $16.24 | $16.73 | $8.38 | 11,917,810 |
| 2016-03-21 | $16.30 | $16.69 | $15.82 | $16.67 | $8.35 | 12,732,170 |
| 2016-03-18 | $15.10 | $16.30 | $15.02 | $16.04 | $8.03 | 13,551,760 |
| 2016-03-17 | $14.37 | $15.23 | $14.27 | $15.23 | $7.63 | 9,815,500 |
| 2016-03-16 | $14.89 | $15.10 | $14.12 | $14.23 | $7.13 | 7,261,900 |
| 2016-03-15 | $15.18 | $15.55 | $14.59 | $14.61 | $7.32 | 13,080,580 |
| 2016-03-14 | $13.40 | $14.83 | $13.37 | $14.83 | $7.43 | 5,208,560 |
| 2016-03-11 | $13.31 | $13.65 | $13.28 | $13.48 | $6.75 | 2,776,900 |
| 2016-03-10 | $14.14 | $14.28 | $13.60 | $13.60 | $6.81 | 3,953,470 |
| 2016-03-09 | $13.51 | $14.37 | $13.45 | $14.15 | $7.09 | 6,230,720 |
| 2016-03-08 | $13.91 | $14.07 | $13.00 | $14.04 | $7.03 | 4,866,180 |
| 2016-03-07 | $13.65 | $14.33 | $13.62 | $13.89 | $6.96 | 4,442,360 |
| 2016-03-04 | $14.50 | $14.60 | $13.30 | $13.51 | $6.77 | 5,277,980 |
| 2016-03-03 | $14.40 | $15.20 | $14.26 | $14.63 | $7.33 | 6,855,720 |
| 2016-03-02 | $13.70 | $14.49 | $13.65 | $14.38 | $7.20 | 5,658,500 |
| 2016-03-01 | $13.40 | $13.97 | $12.94 | $13.77 | $6.90 | 4,976,240 |
| 2016-02-29 | $14.88 | $14.88 | $13.47 | $13.47 | $6.75 | 4,784,080 |
| 2016-02-26 | $15.32 | $15.58 | $14.61 | $14.97 | $7.50 | 4,406,770 |
| 2016-02-25 | $16.83 | $16.89 | $15.27 | $15.27 | $7.65 | 6,842,400 |
| 2016-02-24 | $16.72 | $17.10 | $16.36 | $16.97 | $8.50 | 7,009,090 |
| 2016-02-23 | $16.95 | $17.10 | $16.57 | $16.85 | $8.44 | 7,245,750 |
| 2016-02-22 | $17.90 | $17.90 | $16.66 | $17.07 | $8.55 | 11,010,290 |
| 2016-02-19 | $15.71 | $16.43 | $15.71 | $16.40 | $8.21 | 7,971,670 |
| 2016-02-18 | $16.40 | $16.52 | $15.83 | $15.96 | $7.99 | 8,113,420 |
| 2016-02-17 | $16.00 | $16.40 | $15.67 | $16.25 | $8.14 | 6,448,290 |
| 2016-02-16 | $15.44 | $16.20 | $15.31 | $16.07 | $8.05 | 5,622,770 |
| 2016-02-15 | $14.68 | $15.45 | $14.61 | $15.20 | $7.61 | 3,329,600 |
| 2016-02-12 | $15.30 | $15.30 | $15.30 | $15.30 | $7.66 | 0 |
| 2016-02-11 | $15.30 | $15.30 | $15.30 | $15.30 | $7.66 | 0 |
| 2016-02-10 | $15.30 | $15.30 | $15.30 | $15.30 | $7.66 | 0 |
| 2016-02-09 | $15.30 | $15.30 | $15.30 | $15.30 | $7.66 | 0 |
| 2016-02-08 | $15.30 | $15.30 | $15.30 | $15.30 | $7.66 | 0 |
| 2016-02-05 | $15.63 | $15.82 | $15.25 | $15.30 | $7.66 | 3,752,900 |
| 2016-02-04 | $15.20 | $15.85 | $15.20 | $15.54 | $7.78 | 5,612,830 |
| 2016-02-03 | $14.77 | $15.82 | $14.55 | $15.31 | $7.67 | 5,425,410 |
| 2016-02-02 | $14.36 | $15.27 | $14.32 | $14.95 | $7.49 | 5,786,740 |
| 2016-02-01 | $14.00 | $14.59 | $13.80 | $14.28 | $7.15 | 4,766,650 |
| 2016-01-29 | $13.40 | $14.44 | $13.40 | $14.26 | $7.14 | 5,502,060 |
| 2016-01-28 | $14.40 | $14.58 | $13.25 | $13.40 | $6.71 | 4,464,250 |
| 2016-01-27 | $15.07 | $15.10 | $13.62 | $14.58 | $7.30 | 5,328,130 |
| 2016-01-26 | $16.20 | $16.47 | $15.00 | $15.00 | $7.51 | 5,463,700 |
| 2016-01-25 | $16.86 | $16.93 | $16.34 | $16.67 | $8.35 | 3,868,700 |
| 2016-01-22 | $16.76 | $16.88 | $15.90 | $16.63 | $8.33 | 4,301,750 |
| 2016-01-21 | $16.80 | $17.77 | $16.40 | $16.45 | $8.24 | 6,252,540 |
| 2016-01-20 | $16.97 | $17.49 | $16.83 | $17.09 | $8.56 | 6,008,780 |
| 2016-01-19 | $16.65 | $17.54 | $16.30 | $17.40 | $8.71 | 6,691,300 |
| 2016-01-18 | $15.28 | $17.21 | $15.28 | $16.69 | $8.36 | 5,184,970 |
| 2016-01-15 | $16.70 | $17.16 | $15.70 | $15.97 | $8.00 | 6,521,590 |
| 2016-01-14 | $14.97 | $17.00 | $14.51 | $16.83 | $8.43 | 7,478,470 |
| 2016-01-13 | $17.38 | $17.58 | $15.50 | $15.50 | $7.76 | 5,946,630 |
| 2016-01-12 | $16.93 | $17.71 | $16.35 | $17.22 | $8.62 | 5,777,310 |
| 2016-01-11 | $18.00 | $18.37 | $16.94 | $16.94 | $8.48 | 6,156,580 |
| 2016-01-08 | $20.49 | $20.79 | $18.10 | $18.82 | $9.43 | 8,611,550 |
| 2016-01-07 | $21.60 | $21.60 | $20.05 | $20.05 | $10.04 | 2,164,020 |
| 2016-01-06 | $21.89 | $22.46 | $21.30 | $22.28 | $11.16 | 7,847,630 |
| 2016-01-05 | $21.30 | $23.00 | $21.27 | $21.89 | $10.96 | 11,079,420 |
| 2016-01-04 | $25.98 | $25.98 | $23.63 | $23.63 | $11.83 | 7,995,830 |
| 2016-01-01 | $26.25 | $26.25 | $26.25 | $26.25 | $13.15 | 0 |
| 2015-12-31 | $28.00 | $28.10 | $26.17 | $26.25 | $13.15 | 15,995,180 |
| 2015-12-30 | $24.92 | $27.41 | $24.80 | $27.41 | $13.73 | 11,925,390 |
| 2015-12-29 | $24.40 | $25.25 | $24.00 | $24.92 | $12.48 | 5,966,450 |
| 2015-12-28 | $26.35 | $26.73 | $24.66 | $24.66 | $12.35 | 9,420,490 |
| 2015-12-25 | $26.25 | $26.80 | $25.88 | $26.18 | $13.11 | 8,331,300 |
| 2015-12-24 | $24.50 | $26.65 | $24.22 | $26.38 | $13.21 | 10,428,600 |
| 2015-12-23 | $25.64 | $26.50 | $24.83 | $24.93 | $12.49 | 9,761,430 |
| 2015-12-22 | $26.00 | $26.09 | $25.23 | $25.93 | $12.99 | 9,066,500 |
| 2015-12-21 | $25.40 | $26.80 | $25.00 | $25.96 | $13.00 | 14,999,260 |
| 2015-12-18 | $24.49 | $25.50 | $24.00 | $25.50 | $12.77 | 11,515,760 |
| 2015-12-17 | $23.72 | $24.70 | $23.72 | $24.48 | $12.26 | 9,176,480 |
| 2015-12-16 | $23.45 | $24.10 | $23.45 | $23.64 | $11.84 | 5,293,610 |
| 2015-12-15 | $23.33 | $24.23 | $23.11 | $23.68 | $11.86 | 6,655,570 |
| 2015-12-14 | $22.50 | $23.31 | $21.81 | $23.23 | $11.63 | 5,450,050 |
| 2015-12-11 | $23.00 | $23.08 | $22.56 | $22.71 | $11.37 | 3,962,360 |
| 2015-12-10 | $22.97 | $23.58 | $22.97 | $23.05 | $11.54 | 5,249,900 |
| 2015-12-09 | $23.61 | $23.91 | $22.67 | $23.15 | $11.59 | 8,217,840 |
| 2015-12-08 | $25.00 | $25.00 | $23.90 | $24.12 | $12.08 | 7,289,700 |
| 2015-12-07 | $23.80 | $25.39 | $23.61 | $25.20 | $12.62 | 9,684,210 |
| 2015-12-04 | $23.70 | $24.53 | $23.50 | $23.92 | $11.98 | 7,997,640 |
| 2015-12-03 | $23.30 | $24.25 | $23.30 | $23.94 | $11.99 | 5,840,070 |
| 2015-12-02 | $24.02 | $24.33 | $22.40 | $23.10 | $11.57 | 7,395,500 |
| 2015-12-01 | $23.35 | $24.60 | $23.12 | $24.25 | $12.15 | 9,908,150 |
| 2015-11-30 | $23.49 | $24.00 | $21.39 | $23.55 | $11.79 | 12,179,110 |
| 2015-11-27 | $25.65 | $26.21 | $23.31 | $23.50 | $11.77 | 15,958,330 |
| 2015-11-26 | $27.38 | $27.53 | $25.60 | $25.71 | $12.88 | 20,952,180 |
| 2015-11-25 | $24.32 | $26.68 | $24.20 | $26.68 | $13.36 | 22,894,880 |
| 2015-11-24 | $24.40 | $24.46 | $23.31 | $24.25 | $12.15 | 8,267,900 |
| 2015-11-23 | $23.82 | $25.49 | $23.80 | $24.46 | $12.25 | 13,805,030 |
| 2015-11-20 | $23.26 | $24.19 | $22.97 | $23.98 | $12.01 | 9,844,270 |
| 2015-11-19 | $22.78 | $23.36 | $22.50 | $23.23 | $11.63 | 5,673,170 |
| 2015-11-18 | $22.99 | $23.20 | $22.50 | $22.52 | $11.28 | 6,045,810 |
| 2015-11-17 | $23.71 | $23.95 | $22.68 | $22.88 | $11.46 | 9,047,360 |
| 2015-11-16 | $22.20 | $23.68 | $22.15 | $23.58 | $11.81 | 8,292,210 |
| 2015-11-13 | $24.05 | $24.30 | $22.70 | $22.91 | $11.47 | 12,447,620 |
| 2015-11-12 | $25.78 | $26.00 | $24.50 | $24.90 | $12.47 | 14,934,630 |
| 2015-11-11 | $24.38 | $25.30 | $23.85 | $25.30 | $12.67 | 16,400,120 |
| 2015-11-10 | $23.52 | $24.97 | $23.37 | $24.39 | $12.22 | 16,712,570 |
| 2015-11-09 | $23.00 | $23.85 | $22.14 | $23.51 | $11.77 | 13,754,950 |
| 2015-11-06 | $22.99 | $23.46 | $22.73 | $23.21 | $11.62 | 10,558,710 |
| 2015-11-05 | $23.53 | $23.74 | $22.60 | $22.74 | $11.39 | 13,137,900 |
| 2015-11-04 | $22.25 | $23.78 | $22.25 | $23.46 | $11.75 | 15,834,300 |
| 2015-11-03 | $23.20 | $23.48 | $21.92 | $22.09 | $11.06 | 12,578,070 |
| 2015-11-02 | $23.02 | $25.08 | $23.02 | $23.49 | $11.76 | 22,768,180 |
| 2015-10-30 | $25.48 | $25.58 | $24.30 | $25.58 | $12.81 | 28,407,240 |
| 2015-10-29 | $23.51 | $23.87 | $23.08 | $23.25 | $11.64 | 9,614,940 |
| 2015-10-28 | $24.03 | $24.65 | $23.01 | $23.10 | $11.57 | 16,280,440 |
| 2015-10-27 | $23.21 | $24.65 | $22.01 | $24.10 | $12.07 | 16,811,160 |
| 2015-10-26 | $25.30 | $25.30 | $22.88 | $23.75 | $11.89 | 21,877,480 |
| 2015-10-23 | $23.30 | $24.60 | $22.68 | $24.60 | $12.32 | 25,190,220 |
| 2015-10-22 | $20.20 | $22.36 | $20.20 | $22.36 | $11.20 | 19,531,790 |
| 2015-10-21 | $22.58 | $23.35 | $20.33 | $20.33 | $10.18 | 17,351,300 |
| 2015-10-20 | $22.39 | $22.75 | $21.80 | $22.59 | $11.31 | 14,109,890 |
| 2015-10-19 | $23.10 | $23.99 | $22.10 | $22.83 | $11.43 | 18,859,090 |
| 2015-10-16 | $22.54 | $23.57 | $21.70 | $23.28 | $11.66 | 21,225,680 |
| 2015-10-15 | $21.57 | $22.47 | $21.18 | $22.45 | $11.24 | 17,387,290 |
| 2015-10-14 | $21.23 | $22.45 | $20.11 | $21.99 | $11.01 | 21,642,420 |
| 2015-10-13 | $18.91 | $21.20 | $18.70 | $21.20 | $10.62 | 15,651,560 |
| 2015-10-12 | $19.50 | $20.62 | $19.16 | $19.27 | $9.65 | 18,479,170 |
| 2015-10-09 | $19.10 | $19.28 | $18.71 | $19.10 | $9.57 | 7,603,130 |
| 2015-10-08 | $19.10 | $20.20 | $18.88 | $19.30 | $9.67 | 10,004,400 |
| 2015-10-07 | $18.41 | $18.41 | $18.41 | $18.41 | $9.22 | 0 |
| 2015-10-06 | $18.41 | $18.41 | $18.41 | $18.41 | $9.22 | 0 |
| 2015-10-05 | $18.41 | $18.41 | $18.41 | $18.41 | $9.22 | 0 |
| 2015-10-02 | $18.41 | $18.41 | $18.41 | $18.41 | $9.22 | 0 |
| 2015-10-01 | $18.41 | $18.41 | $18.41 | $18.41 | $9.22 | 0 |
| 2015-09-30 | $19.38 | $19.74 | $17.90 | $18.41 | $9.22 | 9,268,700 |
| 2015-09-29 | $20.00 | $21.20 | $19.28 | $19.40 | $9.72 | 14,476,480 |
| 2015-09-28 | $18.29 | $20.26 | $17.82 | $20.26 | $10.15 | 10,630,920 |
| 2015-09-25 | $17.85 | $19.78 | $17.00 | $18.42 | $9.23 | 12,888,570 |
| 2015-09-24 | $17.66 | $18.86 | $17.66 | $17.98 | $9.01 | 7,505,510 |
| 2015-09-23 | $17.35 | $18.20 | $17.01 | $17.56 | $8.79 | 8,572,880 |
| 2015-09-22 | $18.37 | $18.50 | $17.51 | $17.69 | $8.86 | 8,874,500 |
| 2015-09-21 | $16.00 | $17.73 | $15.70 | $17.73 | $8.88 | 9,940,720 |
| 2015-09-18 | $14.80 | $16.12 | $14.51 | $16.12 | $8.07 | 6,650,480 |
| 2015-09-17 | $14.52 | $15.50 | $14.20 | $14.65 | $7.34 | 7,164,040 |
| 2015-09-16 | $13.00 | $14.21 | $12.78 | $14.21 | $7.12 | 5,598,710 |
| 2015-09-15 | $13.55 | $14.27 | $12.92 | $12.92 | $6.47 | 5,058,450 |
| 2015-09-14 | $16.06 | $16.27 | $14.36 | $14.36 | $7.19 | 5,630,210 |
| 2015-09-11 | $15.25 | $15.96 | $15.15 | $15.96 | $7.99 | 6,742,510 |
| 2015-09-10 | $15.20 | $15.92 | $15.00 | $15.33 | $7.68 | 9,221,990 |
| 2015-09-09 | $14.50 | $15.33 | $14.28 | $15.33 | $7.68 | 9,383,190 |
| 2015-09-08 | $12.51 | $13.94 | $12.40 | $13.94 | $6.98 | 4,432,110 |
| 2015-09-07 | $12.28 | $13.30 | $12.28 | $12.67 | $6.35 | 4,690,030 |
| 2015-09-04 | $12.13 | $12.13 | $12.13 | $12.13 | $6.08 | 0 |
| 2015-09-03 | $12.13 | $12.13 | $12.13 | $12.13 | $6.08 | 0 |
| 2015-09-02 | $12.10 | $14.01 | $12.09 | $12.13 | $6.08 | 6,558,340 |
| 2015-09-01 | $14.90 | $14.90 | $13.43 | $13.43 | $6.73 | 3,836,860 |
| 2015-08-31 | $16.20 | $16.20 | $14.92 | $14.92 | $7.47 | 4,919,130 |
| 2015-08-28 | $15.40 | $16.31 | $14.86 | $16.31 | $8.17 | 6,128,180 |
| 2015-08-27 | $14.51 | $15.26 | $13.27 | $14.83 | $7.43 | 5,017,420 |
| 2015-08-26 | $15.98 | $16.35 | $14.14 | $14.18 | $7.10 | 5,764,900 |
| 2015-08-25 | $15.71 | $16.28 | $15.71 | $15.71 | $7.87 | 3,020,190 |
| 2015-08-24 | $17.90 | $18.46 | $17.46 | $17.46 | $8.74 | 3,702,130 |
| 2015-08-21 | $19.20 | $21.05 | $19.19 | $19.40 | $9.72 | 6,137,380 |
| 2015-08-20 | $21.24 | $21.80 | $19.79 | $19.79 | $9.91 | 4,144,230 |
| 2015-08-19 | $20.00 | $21.80 | $18.81 | $21.25 | $10.64 | 5,178,560 |
| 2015-08-18 | $23.00 | $24.16 | $20.83 | $20.83 | $10.43 | 5,686,200 |
| 2015-08-17 | $23.28 | $23.49 | $22.68 | $23.14 | $11.59 | 3,886,010 |
| 2015-08-14 | $24.50 | $24.68 | $23.10 | $23.52 | $11.78 | 5,907,480 |
| 2015-08-13 | $22.06 | $24.07 | $22.06 | $23.89 | $11.97 | 6,047,320 |