HC SemiTek Corp (300323) Exchange: SHE
Data as of July 17, 2025
$6.63 ($-0.20) -2.93%
HC SemiTek Corp - Daily Information
Click for more stock information on HC SemiTek Corp.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.82 |
| Previous Close | $6.63 |
| High | $6.82 |
| Low | $6.61 |
| Adjusted Open | $6.82 |
| Previous Adjusted Close | $6.63 |
| Adjusted High | $6.82 |
| Adjusted Low | $6.61 |
About HC SemiTek Corp (300323)
HC SemiTek Corporation is principally engaged in the research, development, production and distribution of light emitting diode (LED) epitaxial wafers and chips. The Company primarily provides gallium nitride (GaN) based high lighting blue ray LED chips and GaN based high lighting green ray LED chips. The Company's products are mainly applied in display screens, backlights, lighting, automobile decoration lamps, traffic lights and urban landscape lighting projects, among others.
Invest in HC SemiTek Corp (300323)
Historical Stock Data for HC SemiTek Corp (300323)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.82 | $6.82 | $6.61 | $6.63 | $6.63 | 14,360,500 |
| 2025-05-29 | $6.66 | $6.84 | $6.66 | $6.83 | $6.83 | 15,866,840 |
| 2025-05-28 | $6.71 | $6.80 | $6.62 | $6.68 | $6.68 | 13,705,340 |
| 2025-05-27 | $6.81 | $6.81 | $6.67 | $6.71 | $6.71 | 13,922,550 |
| 2025-05-26 | $6.63 | $6.81 | $6.60 | $6.81 | $6.81 | 14,508,470 |
| 2025-05-23 | $6.80 | $6.86 | $6.58 | $6.61 | $6.61 | 12,793,000 |
| 2025-05-22 | $6.80 | $6.90 | $6.72 | $6.78 | $6.78 | 15,056,190 |
| 2025-05-21 | $6.87 | $6.92 | $6.75 | $6.77 | $6.77 | 10,997,990 |
| 2025-05-20 | $6.82 | $6.93 | $6.76 | $6.90 | $6.90 | 11,563,500 |
| 2025-05-19 | $6.68 | $6.83 | $6.64 | $6.81 | $6.81 | 10,618,600 |
| 2025-05-16 | $6.68 | $6.78 | $6.63 | $6.70 | $6.70 | 7,750,470 |
| 2025-05-15 | $6.80 | $6.81 | $6.66 | $6.68 | $6.68 | 9,044,200 |
| 2025-05-14 | $6.81 | $6.89 | $6.75 | $6.82 | $6.82 | 11,849,390 |
| 2025-05-13 | $6.99 | $7.02 | $6.80 | $6.80 | $6.80 | 13,644,290 |
| 2025-05-12 | $6.85 | $6.91 | $6.80 | $6.87 | $6.87 | 12,111,710 |
| 2025-05-09 | $6.90 | $6.90 | $6.71 | $6.74 | $6.74 | 11,887,300 |
| 2025-05-08 | $6.85 | $6.92 | $6.78 | $6.90 | $6.90 | 14,189,400 |
| 2025-05-07 | $6.96 | $7.07 | $6.77 | $6.85 | $6.85 | 17,633,600 |
| 2025-05-06 | $6.61 | $6.85 | $6.61 | $6.84 | $6.84 | 17,291,600 |
| 2025-04-30 | $6.52 | $6.68 | $6.50 | $6.61 | $6.61 | 17,850,000 |
| 2025-04-29 | $6.32 | $6.53 | $6.31 | $6.45 | $6.45 | 12,759,700 |
| 2025-04-28 | $6.42 | $6.46 | $6.33 | $6.36 | $6.36 | 10,756,000 |
| 2025-04-25 | $6.36 | $6.54 | $6.36 | $6.43 | $6.43 | 14,287,590 |
| 2025-04-24 | $6.48 | $6.53 | $6.35 | $6.40 | $6.40 | 15,821,000 |
| 2025-04-23 | $6.44 | $6.58 | $6.44 | $6.55 | $6.55 | 15,820,290 |
| 2025-04-22 | $6.41 | $6.48 | $6.38 | $6.42 | $6.42 | 11,678,190 |
| 2025-04-21 | $6.31 | $6.48 | $6.25 | $6.46 | $6.46 | 15,254,950 |
| 2025-04-18 | $6.31 | $6.35 | $6.20 | $6.31 | $6.31 | 12,801,730 |
| 2025-04-17 | $6.30 | $6.43 | $6.22 | $6.31 | $6.31 | 13,202,230 |
| 2025-04-16 | $6.43 | $6.48 | $6.21 | $6.32 | $6.32 | 18,553,200 |
| 2025-04-15 | $6.48 | $6.54 | $6.37 | $6.46 | $6.46 | 13,986,000 |
| 2025-04-14 | $6.60 | $6.68 | $6.45 | $6.49 | $6.49 | 22,694,300 |
| 2025-04-11 | $6.20 | $6.52 | $6.18 | $6.40 | $6.40 | 23,857,700 |
| 2025-04-10 | $6.25 | $6.50 | $6.18 | $6.28 | $6.28 | 31,176,320 |
| 2025-04-09 | $5.77 | $6.09 | $5.33 | $6.01 | $6.01 | 36,299,580 |
| 2025-04-08 | $5.71 | $5.98 | $5.70 | $5.84 | $5.84 | 36,539,020 |
| 2025-04-07 | $6.42 | $6.85 | $5.67 | $5.67 | $5.67 | 40,976,760 |
| 2025-04-03 | $7.11 | $7.24 | $7.07 | $7.09 | $7.09 | 13,170,800 |
| 2025-04-02 | $7.20 | $7.27 | $7.17 | $7.19 | $7.19 | 9,550,320 |
| 2025-04-01 | $7.20 | $7.41 | $7.17 | $7.17 | $7.17 | 15,896,100 |
| 2025-03-31 | $7.25 | $7.33 | $7.11 | $7.18 | $7.18 | 24,819,620 |
| 2025-03-28 | $7.31 | $7.60 | $7.29 | $7.42 | $7.42 | 27,934,030 |
| 2025-03-27 | $7.18 | $7.43 | $7.06 | $7.31 | $7.31 | 22,873,950 |
| 2025-03-26 | $7.19 | $7.34 | $7.19 | $7.25 | $7.25 | 16,671,080 |
| 2025-03-25 | $7.27 | $7.33 | $7.17 | $7.22 | $7.22 | 19,271,480 |
| 2025-03-24 | $7.56 | $7.57 | $7.10 | $7.33 | $7.33 | 32,191,280 |
| 2025-03-21 | $7.77 | $7.81 | $7.45 | $7.48 | $7.48 | 54,866,920 |
| 2025-03-20 | $7.80 | $8.26 | $7.74 | $7.98 | $7.98 | 83,194,400 |
| 2025-03-19 | $7.73 | $7.74 | $7.55 | $7.59 | $7.59 | 21,192,480 |
| 2025-03-18 | $7.76 | $7.82 | $7.66 | $7.74 | $7.74 | 20,528,700 |
| 2025-03-17 | $7.72 | $7.84 | $7.72 | $7.74 | $7.74 | 24,684,200 |
| 2025-03-14 | $7.65 | $7.74 | $7.57 | $7.72 | $7.72 | 23,601,100 |
| 2025-03-13 | $7.88 | $7.90 | $7.55 | $7.65 | $7.65 | 32,026,350 |
| 2025-03-12 | $7.91 | $8.01 | $7.88 | $7.91 | $7.91 | 33,166,320 |
| 2025-03-11 | $7.73 | $8.05 | $7.67 | $7.89 | $7.89 | 37,177,110 |
| 2025-03-10 | $7.76 | $7.84 | $7.66 | $7.80 | $7.80 | 23,042,400 |
| 2025-03-07 | $7.92 | $7.92 | $7.71 | $7.77 | $7.77 | 28,895,840 |
| 2025-03-06 | $7.80 | $8.05 | $7.76 | $7.96 | $7.96 | 38,723,190 |
| 2025-03-05 | $7.72 | $7.82 | $7.60 | $7.74 | $7.74 | 26,660,170 |
| 2025-03-04 | $7.55 | $7.80 | $7.53 | $7.75 | $7.75 | 27,869,290 |
| 2025-03-03 | $7.70 | $7.82 | $7.43 | $7.58 | $7.58 | 32,384,900 |
| 2025-02-28 | $8.03 | $8.08 | $7.62 | $7.63 | $7.63 | 46,815,390 |
| 2025-02-27 | $8.30 | $8.33 | $8.02 | $8.17 | $8.17 | 46,631,900 |
| 2025-02-26 | $8.35 | $8.40 | $8.17 | $8.29 | $8.29 | 49,043,120 |
| 2025-02-25 | $8.18 | $8.60 | $8.10 | $8.37 | $8.37 | 61,037,180 |
| 2025-02-24 | $8.57 | $8.57 | $8.27 | $8.37 | $8.37 | 70,401,200 |
| 2025-02-20 | $8.70 | $9.10 | $8.47 | $8.59 | $8.59 | 153,764,020 |
| 2025-02-19 | $7.86 | $8.18 | $7.78 | $8.17 | $8.17 | 53,876,240 |
| 2025-02-18 | $8.20 | $8.37 | $7.86 | $7.91 | $7.91 | 53,791,940 |
| 2025-02-17 | $8.12 | $8.39 | $8.10 | $8.28 | $8.28 | 67,017,890 |
| 2025-02-14 | $8.04 | $8.30 | $7.93 | $8.16 | $8.16 | 68,991,650 |
| 2025-02-13 | $8.26 | $8.27 | $7.93 | $8.04 | $8.04 | 60,640,700 |
| 2025-02-12 | $8.37 | $8.38 | $8.15 | $8.30 | $8.30 | 69,842,610 |
| 2025-02-11 | $8.34 | $8.67 | $8.27 | $8.37 | $8.37 | 92,244,930 |
| 2025-02-10 | $8.21 | $8.41 | $8.02 | $8.33 | $8.33 | 93,767,550 |
| 2025-02-07 | $7.79 | $8.87 | $7.71 | $8.34 | $8.34 | 168,703,620 |
| 2025-02-06 | $7.12 | $7.83 | $7.03 | $7.81 | $7.81 | 110,713,680 |
| 2025-02-05 | $7.13 | $7.28 | $7.05 | $7.10 | $7.10 | 44,493,500 |
| 2025-01-27 | $7.36 | $7.43 | $7.02 | $7.02 | $7.02 | 46,976,250 |
| 2025-01-24 | $7.14 | $7.37 | $7.05 | $7.35 | $7.35 | 67,555,800 |
| 2025-01-23 | $7.75 | $7.90 | $7.18 | $7.20 | $7.20 | 98,083,930 |
| 2025-01-22 | $7.97 | $8.07 | $7.62 | $7.65 | $7.65 | 72,038,320 |
| 2025-01-21 | $7.95 | $8.17 | $7.59 | $8.05 | $8.05 | 100,630,800 |
| 2025-01-20 | $7.67 | $8.10 | $7.63 | $7.85 | $7.85 | 97,505,300 |
| 2025-01-17 | $7.77 | $7.83 | $7.47 | $7.56 | $7.56 | 87,127,000 |
| 2025-01-16 | $8.01 | $8.32 | $7.78 | $7.83 | $7.83 | 102,315,400 |
| 2025-01-15 | $8.19 | $8.43 | $7.80 | $7.96 | $7.96 | 130,052,400 |
| 2025-01-14 | $7.60 | $8.21 | $7.39 | $8.20 | $8.20 | 130,578,300 |
| 2025-01-13 | $7.79 | $8.15 | $7.39 | $7.45 | $7.45 | 130,759,220 |
| 2025-01-09 | $9.00 | $9.35 | $8.76 | $8.92 | $8.92 | 172,967,760 |
| 2025-01-08 | $8.42 | $9.69 | $8.42 | $9.45 | $9.45 | 233,060,680 |
| 2025-01-07 | $8.00 | $8.76 | $7.78 | $8.71 | $8.71 | 211,474,320 |
| 2025-01-06 | $9.46 | $9.55 | $8.21 | $8.21 | $8.21 | 239,252,560 |
| 2025-01-03 | $10.06 | $10.93 | $9.94 | $10.26 | $10.26 | 303,188,600 |
| 2025-01-02 | $8.16 | $9.94 | $7.88 | $9.11 | $9.11 | 214,376,160 |
| 2024-12-31 | $8.01 | $9.08 | $7.75 | $8.28 | $8.28 | 177,573,340 |
| 2024-12-30 | $8.44 | $8.53 | $7.93 | $7.96 | $7.96 | 164,811,630 |
| 2024-12-27 | $7.95 | $9.35 | $7.72 | $8.66 | $8.66 | 230,411,430 |
| 2024-12-26 | $7.40 | $8.07 | $7.40 | $7.79 | $7.79 | 119,287,710 |
| 2024-12-25 | $7.55 | $8.34 | $7.52 | $7.82 | $7.82 | 141,522,870 |
| 2024-12-24 | $7.83 | $8.09 | $7.19 | $7.60 | $7.60 | 140,735,800 |
| 2024-12-23 | $8.44 | $8.68 | $7.80 | $7.96 | $7.96 | 209,029,870 |
| 2024-12-20 | $6.57 | $7.75 | $6.49 | $7.75 | $7.75 | 60,357,210 |
| 2024-12-19 | $6.16 | $6.50 | $6.16 | $6.46 | $6.46 | 22,262,800 |
| 2024-12-18 | $6.18 | $6.43 | $6.08 | $6.33 | $6.33 | 21,012,850 |
| 2024-12-17 | $6.47 | $6.49 | $6.16 | $6.18 | $6.18 | 25,017,800 |
| 2024-12-16 | $6.63 | $6.64 | $6.43 | $6.48 | $6.48 | 23,716,540 |
| 2024-12-13 | $6.58 | $6.86 | $6.55 | $6.68 | $6.68 | 34,719,730 |
| 2024-12-12 | $6.81 | $6.81 | $6.52 | $6.61 | $6.61 | 33,592,050 |
| 2024-12-11 | $6.34 | $6.81 | $6.27 | $6.73 | $6.73 | 48,723,000 |
| 2024-12-10 | $6.45 | $6.48 | $6.26 | $6.27 | $6.27 | 22,635,380 |
| 2024-12-09 | $6.29 | $6.32 | $6.12 | $6.19 | $6.19 | 15,905,740 |
| 2024-12-06 | $6.21 | $6.32 | $6.12 | $6.28 | $6.28 | 18,677,080 |
| 2024-12-05 | $6.09 | $6.24 | $6.08 | $6.22 | $6.22 | 15,851,990 |
| 2024-12-04 | $6.25 | $6.38 | $6.08 | $6.10 | $6.10 | 21,607,450 |
| 2024-12-03 | $6.28 | $6.28 | $6.09 | $6.19 | $6.19 | 17,687,030 |
| 2024-12-02 | $6.09 | $6.30 | $6.04 | $6.26 | $6.26 | 21,464,820 |
| 2024-11-29 | $6.06 | $6.19 | $5.92 | $6.10 | $6.10 | 21,653,760 |
| 2024-11-28 | $6.02 | $6.19 | $5.98 | $6.08 | $6.08 | 24,556,050 |
| 2024-11-27 | $5.94 | $6.06 | $5.69 | $6.03 | $6.03 | 21,904,250 |
| 2024-11-26 | $6.03 | $6.13 | $5.95 | $5.99 | $5.99 | 12,530,200 |
| 2024-11-25 | $6.12 | $6.15 | $5.88 | $6.05 | $6.05 | 20,423,620 |
| 2024-11-22 | $6.36 | $6.45 | $6.05 | $6.07 | $6.07 | 19,586,890 |
| 2024-11-21 | $6.45 | $6.50 | $6.30 | $6.40 | $6.40 | 17,154,420 |
| 2024-11-20 | $6.38 | $6.53 | $6.34 | $6.47 | $6.47 | 19,973,930 |
| 2024-11-19 | $6.23 | $6.43 | $6.15 | $6.40 | $6.40 | 22,731,400 |
| 2024-11-18 | $6.49 | $6.53 | $6.10 | $6.15 | $6.15 | 26,952,090 |
| 2024-11-15 | $6.64 | $6.76 | $6.43 | $6.45 | $6.45 | 21,329,920 |
| 2024-11-14 | $6.92 | $6.95 | $6.61 | $6.66 | $6.66 | 25,641,090 |
| 2024-11-13 | $6.90 | $7.03 | $6.80 | $6.97 | $6.97 | 27,380,460 |
| 2024-11-12 | $7.16 | $7.18 | $6.89 | $6.97 | $6.97 | 40,698,170 |
| 2024-11-11 | $6.96 | $7.17 | $6.96 | $7.16 | $7.16 | 52,143,190 |
| 2024-11-08 | $6.93 | $7.20 | $6.80 | $6.94 | $6.94 | 53,672,120 |
| 2024-11-07 | $6.75 | $7.00 | $6.60 | $6.86 | $6.86 | 57,680,050 |
| 2024-11-06 | $6.80 | $6.99 | $6.70 | $6.78 | $6.78 | 76,135,880 |
| 2024-11-05 | $6.28 | $7.39 | $6.25 | $7.01 | $7.01 | 96,623,190 |
| 2024-11-04 | $5.92 | $6.19 | $5.90 | $6.18 | $6.18 | 25,552,650 |
| 2024-11-01 | $6.28 | $6.50 | $5.90 | $5.92 | $5.92 | 39,825,500 |
| 2024-10-31 | $6.21 | $6.35 | $6.08 | $6.29 | $6.29 | 35,065,550 |
| 2024-10-30 | $6.00 | $6.40 | $5.98 | $6.20 | $6.20 | 38,957,280 |
| 2024-10-29 | $6.15 | $6.22 | $6.04 | $6.06 | $6.06 | 28,444,300 |
| 2024-10-28 | $6.17 | $6.20 | $6.06 | $6.15 | $6.15 | 27,570,370 |
| 2024-10-25 | $5.98 | $6.20 | $5.92 | $6.16 | $6.16 | 26,714,740 |
| 2024-10-24 | $5.90 | $5.99 | $5.82 | $5.96 | $5.96 | 21,958,930 |
| 2024-10-23 | $6.10 | $6.15 | $5.92 | $5.96 | $5.96 | 31,734,310 |
| 2024-10-22 | $6.06 | $6.28 | $6.03 | $6.14 | $6.14 | 45,341,150 |
| 2024-10-21 | $5.90 | $6.30 | $5.75 | $6.13 | $6.13 | 61,072,990 |
| 2024-10-18 | $5.36 | $5.98 | $5.35 | $5.78 | $5.78 | 44,070,510 |
| 2024-10-17 | $5.40 | $5.53 | $5.34 | $5.36 | $5.36 | 21,946,890 |
| 2024-10-16 | $5.30 | $5.46 | $5.26 | $5.36 | $5.36 | 21,776,130 |
| 2024-10-15 | $5.53 | $5.67 | $5.41 | $5.42 | $5.42 | 28,934,080 |
| 2024-10-14 | $5.31 | $5.58 | $5.21 | $5.56 | $5.56 | 30,066,870 |
| 2024-10-11 | $5.72 | $5.72 | $5.19 | $5.31 | $5.31 | 36,794,220 |
| 2024-10-10 | $6.01 | $6.15 | $5.68 | $5.72 | $5.72 | 44,682,920 |
| 2024-10-09 | $6.14 | $6.53 | $5.91 | $5.96 | $5.96 | 68,572,790 |
| 2024-10-08 | $6.48 | $6.48 | $5.83 | $6.48 | $6.48 | 85,582,690 |
| 2024-09-30 | $4.90 | $5.44 | $4.85 | $5.40 | $5.40 | 68,898,050 |
| 2024-09-27 | $4.58 | $4.83 | $4.50 | $4.70 | $4.70 | 42,758,540 |
| 2024-09-26 | $4.35 | $4.53 | $4.33 | $4.52 | $4.52 | 31,409,660 |
| 2024-09-25 | $4.31 | $4.46 | $4.30 | $4.38 | $4.38 | 31,890,910 |
| 2024-09-24 | $4.10 | $4.26 | $4.08 | $4.26 | $4.26 | 22,586,220 |
| 2024-09-23 | $4.06 | $4.13 | $4.02 | $4.07 | $4.07 | 11,171,100 |
| 2024-09-20 | $4.09 | $4.09 | $4.02 | $4.06 | $4.06 | 11,362,300 |
| 2024-09-19 | $4.02 | $4.11 | $3.96 | $4.07 | $4.07 | 13,272,500 |
| 2024-09-18 | $4.04 | $4.08 | $3.93 | $3.99 | $3.99 | 13,428,880 |
| 2024-09-13 | $4.10 | $4.13 | $4.02 | $4.02 | $4.02 | 14,298,710 |
| 2024-09-12 | $4.15 | $4.20 | $4.09 | $4.09 | $4.09 | 12,536,340 |
| 2024-09-11 | $4.17 | $4.20 | $4.11 | $4.14 | $4.14 | 12,005,630 |
| 2024-09-10 | $4.19 | $4.24 | $4.10 | $4.21 | $4.21 | 16,919,100 |
| 2024-09-09 | $4.17 | $4.24 | $4.13 | $4.21 | $4.21 | 12,750,750 |
| 2024-09-06 | $4.29 | $4.30 | $4.18 | $4.19 | $4.19 | 15,201,800 |
| 2024-09-05 | $4.26 | $4.35 | $4.24 | $4.30 | $4.30 | 19,796,960 |
| 2024-09-04 | $4.21 | $4.26 | $4.16 | $4.23 | $4.23 | 17,949,960 |
| 2024-09-03 | $4.23 | $4.32 | $4.21 | $4.26 | $4.26 | 18,981,800 |
| 2024-09-02 | $4.44 | $4.47 | $4.24 | $4.25 | $4.25 | 24,887,040 |
| 2024-08-30 | $4.30 | $4.55 | $4.30 | $4.43 | $4.43 | 36,454,760 |
| 2024-08-29 | $4.18 | $4.33 | $4.16 | $4.30 | $4.30 | 22,753,300 |
| 2024-08-28 | $4.18 | $4.25 | $4.10 | $4.21 | $4.21 | 24,786,920 |
| 2024-08-27 | $4.43 | $4.44 | $4.17 | $4.20 | $4.20 | 38,088,400 |
| 2024-08-26 | $4.40 | $4.52 | $4.33 | $4.49 | $4.49 | 31,492,940 |
| 2024-08-23 | $4.41 | $4.47 | $4.29 | $4.45 | $4.45 | 38,130,600 |
| 2024-08-22 | $4.40 | $4.60 | $4.38 | $4.48 | $4.48 | 42,662,400 |
| 2024-08-21 | $4.53 | $4.74 | $4.41 | $4.43 | $4.43 | 56,867,500 |
| 2024-08-20 | $4.54 | $4.79 | $4.45 | $4.61 | $4.61 | 66,961,440 |
| 2024-08-19 | $4.90 | $5.00 | $4.51 | $4.58 | $4.58 | 96,372,970 |
| 2024-08-16 | $5.50 | $5.60 | $5.10 | $5.38 | $5.38 | 142,648,900 |
| 2024-08-15 | $4.17 | $5.09 | $4.16 | $5.09 | $5.09 | 47,090,810 |
| 2024-08-14 | $4.15 | $4.28 | $4.14 | $4.24 | $4.24 | 14,595,330 |
| 2024-08-13 | $4.05 | $4.18 | $4.04 | $4.17 | $4.17 | 9,368,650 |
| 2024-08-12 | $4.12 | $4.17 | $4.03 | $4.06 | $4.06 | 9,341,510 |
| 2024-08-09 | $4.17 | $4.26 | $4.13 | $4.13 | $4.13 | 9,590,990 |
| 2024-08-08 | $4.08 | $4.23 | $4.02 | $4.18 | $4.18 | 14,637,940 |
| 2024-08-07 | $4.07 | $4.18 | $4.05 | $4.09 | $4.09 | 9,719,750 |
| 2024-08-06 | $4.05 | $4.13 | $4.02 | $4.08 | $4.08 | 8,068,960 |
| 2024-08-05 | $4.18 | $4.21 | $4.01 | $4.01 | $4.01 | 11,758,680 |
| 2024-08-02 | $4.25 | $4.32 | $4.18 | $4.20 | $4.20 | 8,353,310 |
| 2024-08-01 | $4.31 | $4.37 | $4.22 | $4.27 | $4.27 | 11,255,870 |
| 2024-07-31 | $4.08 | $4.31 | $4.07 | $4.30 | $4.30 | 13,576,510 |
| 2024-07-30 | $4.09 | $4.11 | $3.99 | $4.09 | $4.09 | 7,462,900 |
| 2024-07-29 | $4.03 | $4.09 | $3.99 | $4.05 | $4.05 | 9,111,190 |
| 2024-07-26 | $3.90 | $4.02 | $3.90 | $4.01 | $4.01 | 10,057,260 |
| 2024-07-25 | $3.85 | $3.97 | $3.79 | $3.91 | $3.91 | 12,301,510 |
| 2024-07-24 | $4.05 | $4.06 | $3.87 | $3.90 | $3.90 | 15,475,200 |
| 2024-07-23 | $4.21 | $4.21 | $4.04 | $4.04 | $4.04 | 10,719,100 |
| 2024-07-22 | $4.20 | $4.27 | $4.16 | $4.21 | $4.21 | 8,679,000 |
| 2024-07-19 | $4.14 | $4.25 | $4.10 | $4.22 | $4.22 | 9,514,340 |
| 2024-07-18 | $4.25 | $4.25 | $4.07 | $4.14 | $4.14 | 11,925,940 |
| 2024-07-17 | $4.36 | $4.41 | $4.26 | $4.27 | $4.27 | 8,691,510 |
| 2024-07-16 | $4.36 | $4.42 | $4.29 | $4.38 | $4.38 | 9,792,960 |
| 2024-07-15 | $4.42 | $4.44 | $4.36 | $4.38 | $4.38 | 9,258,060 |
| 2024-07-12 | $4.44 | $4.47 | $4.39 | $4.44 | $4.44 | 7,637,310 |
| 2024-07-11 | $4.36 | $4.45 | $4.32 | $4.43 | $4.43 | 9,019,510 |
| 2024-07-10 | $4.21 | $4.35 | $4.19 | $4.29 | $4.29 | 10,030,800 |
| 2024-07-09 | $4.11 | $4.24 | $4.03 | $4.23 | $4.23 | 11,911,900 |
| 2024-07-08 | $4.21 | $4.21 | $4.03 | $4.05 | $4.05 | 12,921,180 |
| 2024-07-05 | $4.13 | $4.23 | $4.08 | $4.21 | $4.21 | 9,435,210 |
| 2024-07-04 | $4.30 | $4.32 | $4.13 | $4.15 | $4.15 | 9,924,500 |
| 2024-07-03 | $4.24 | $4.36 | $4.21 | $4.29 | $4.29 | 8,862,410 |
| 2024-07-02 | $4.26 | $4.35 | $4.22 | $4.26 | $4.26 | 9,913,000 |
| 2024-07-01 | $4.38 | $4.39 | $4.15 | $4.26 | $4.26 | 15,962,270 |
| 2024-06-28 | $4.32 | $4.50 | $4.27 | $4.35 | $4.35 | 13,769,140 |
| 2024-06-27 | $4.40 | $4.47 | $4.28 | $4.30 | $4.30 | 12,985,710 |
| 2024-06-26 | $4.23 | $4.44 | $4.14 | $4.43 | $4.43 | 14,636,520 |
| 2024-06-25 | $4.36 | $4.38 | $4.16 | $4.21 | $4.21 | 13,975,010 |
| 2024-06-24 | $4.52 | $4.57 | $4.33 | $4.35 | $4.35 | 12,835,400 |
| 2024-06-21 | $4.63 | $4.63 | $4.50 | $4.55 | $4.55 | 10,171,910 |
| 2024-06-20 | $4.69 | $4.77 | $4.63 | $4.65 | $4.65 | 11,437,400 |
| 2024-06-19 | $4.76 | $4.80 | $4.66 | $4.74 | $4.74 | 11,903,620 |
| 2024-06-18 | $4.69 | $4.78 | $4.66 | $4.76 | $4.76 | 10,560,880 |
| 2024-06-17 | $4.57 | $4.76 | $4.54 | $4.69 | $4.69 | 16,896,120 |
| 2024-06-14 | $4.67 | $4.68 | $4.56 | $4.57 | $4.57 | 15,856,980 |
| 2024-06-13 | $4.62 | $4.75 | $4.57 | $4.67 | $4.67 | 14,876,700 |
| 2024-06-12 | $4.59 | $4.76 | $4.59 | $4.60 | $4.60 | 16,180,300 |
| 2024-06-11 | $4.37 | $4.65 | $4.28 | $4.63 | $4.63 | 20,152,280 |
| 2024-06-07 | $4.50 | $4.50 | $4.31 | $4.42 | $4.42 | 16,579,880 |
| 2024-06-06 | $4.55 | $4.70 | $4.33 | $4.37 | $4.37 | 23,078,600 |
| 2024-06-05 | $4.55 | $4.63 | $4.48 | $4.48 | $4.48 | 12,569,300 |
| 2024-06-04 | $4.67 | $4.67 | $4.47 | $4.55 | $4.55 | 18,875,310 |
| 2024-06-03 | $4.84 | $4.85 | $4.65 | $4.70 | $4.70 | 19,815,780 |
| 2024-05-31 | $4.72 | $4.88 | $4.71 | $4.84 | $4.84 | 16,189,120 |
| 2024-05-30 | $4.69 | $4.79 | $4.58 | $4.73 | $4.73 | 15,988,030 |
| 2024-05-29 | $4.72 | $4.81 | $4.64 | $4.69 | $4.69 | 17,270,530 |
| 2024-05-28 | $4.77 | $4.90 | $4.66 | $4.70 | $4.70 | 17,941,210 |
| 2024-05-27 | $4.79 | $4.84 | $4.56 | $4.77 | $4.77 | 19,451,930 |
| 2024-05-24 | $4.93 | $4.96 | $4.77 | $4.78 | $4.78 | 16,556,700 |
| 2024-05-23 | $5.09 | $5.09 | $4.88 | $4.93 | $4.93 | 18,486,130 |
| 2024-05-22 | $4.92 | $5.10 | $4.91 | $5.08 | $5.08 | 16,680,220 |
| 2024-05-21 | $4.91 | $5.03 | $4.84 | $4.94 | $4.94 | 21,179,390 |
| 2024-05-20 | $4.96 | $5.00 | $4.85 | $4.93 | $4.93 | 18,881,260 |
| 2024-05-17 | $4.72 | $4.94 | $4.62 | $4.92 | $4.92 | 21,430,230 |
| 2024-05-16 | $4.61 | $4.71 | $4.61 | $4.65 | $4.65 | 10,397,900 |
| 2024-05-15 | $4.67 | $4.70 | $4.56 | $4.60 | $4.60 | 8,046,800 |
| 2024-05-14 | $4.67 | $4.80 | $4.63 | $4.64 | $4.64 | 9,159,140 |
| 2024-05-13 | $4.74 | $4.76 | $4.58 | $4.65 | $4.65 | 14,173,370 |
| 2024-05-10 | $4.89 | $4.89 | $4.70 | $4.74 | $4.74 | 11,727,980 |
| 2024-05-09 | $4.80 | $4.94 | $4.80 | $4.88 | $4.88 | 7,661,480 |
| 2024-05-08 | $4.93 | $4.93 | $4.80 | $4.81 | $4.81 | 10,554,620 |
| 2024-05-07 | $4.91 | $4.93 | $4.86 | $4.92 | $4.92 | 8,007,980 |
| 2024-05-06 | $4.95 | $5.04 | $4.86 | $4.91 | $4.91 | 16,149,980 |
| 2024-04-30 | $4.93 | $4.95 | $4.84 | $4.91 | $4.91 | 11,006,790 |
| 2024-04-29 | $4.69 | $4.92 | $4.69 | $4.91 | $4.91 | 16,030,150 |
| 2024-04-26 | $4.54 | $4.70 | $4.51 | $4.69 | $4.69 | 12,997,200 |
| 2024-04-25 | $4.55 | $4.63 | $4.50 | $4.53 | $4.53 | 8,781,440 |
| 2024-04-24 | $4.45 | $4.55 | $4.41 | $4.55 | $4.55 | 9,286,200 |
| 2024-04-23 | $4.35 | $4.44 | $4.29 | $4.40 | $4.40 | 10,137,430 |
| 2024-04-22 | $4.26 | $4.38 | $4.13 | $4.31 | $4.31 | 11,201,500 |
| 2024-04-19 | $4.44 | $4.44 | $4.29 | $4.33 | $4.33 | 12,047,960 |
| 2024-04-18 | $4.47 | $4.55 | $4.34 | $4.45 | $4.45 | 14,610,030 |
| 2024-04-17 | $4.27 | $4.47 | $4.27 | $4.46 | $4.46 | 15,913,310 |
| 2024-04-16 | $4.49 | $4.49 | $4.25 | $4.26 | $4.26 | 18,308,000 |
| 2024-04-15 | $4.71 | $4.73 | $4.37 | $4.49 | $4.49 | 17,749,710 |
| 2024-04-12 | $4.74 | $4.82 | $4.68 | $4.71 | $4.71 | 10,633,140 |
| 2024-04-11 | $4.65 | $4.81 | $4.62 | $4.73 | $4.73 | 12,500,750 |
| 2024-04-10 | $4.86 | $4.86 | $4.63 | $4.68 | $4.68 | 14,111,420 |
| 2024-04-09 | $4.80 | $4.89 | $4.76 | $4.87 | $4.87 | 13,114,200 |
| 2024-04-08 | $5.01 | $5.05 | $4.81 | $4.82 | $4.82 | 16,239,590 |
| 2024-04-03 | $5.05 | $5.08 | $4.92 | $5.05 | $5.05 | 15,765,340 |
| 2024-04-02 | $5.16 | $5.36 | $5.01 | $5.06 | $5.06 | 24,750,020 |
| 2024-04-01 | $4.87 | $5.28 | $4.86 | $5.26 | $5.26 | 26,404,870 |
| 2024-03-29 | $4.82 | $4.87 | $4.69 | $4.87 | $4.87 | 12,911,040 |
| 2024-03-28 | $4.59 | $4.85 | $4.56 | $4.78 | $4.78 | 16,439,200 |
| 2024-03-27 | $4.87 | $4.87 | $4.56 | $4.57 | $4.57 | 15,881,700 |
| 2024-03-26 | $4.95 | $5.02 | $4.78 | $4.86 | $4.86 | 13,970,540 |
| 2024-03-25 | $5.19 | $5.24 | $4.93 | $4.96 | $4.96 | 17,556,750 |
| 2024-03-22 | $5.30 | $5.39 | $5.22 | $5.25 | $5.25 | 11,636,910 |
| 2024-03-21 | $5.40 | $5.46 | $5.31 | $5.37 | $5.37 | 10,634,750 |
| 2024-03-20 | $5.31 | $5.39 | $5.30 | $5.38 | $5.38 | 10,164,100 |
| 2024-03-19 | $5.33 | $5.40 | $5.32 | $5.35 | $5.35 | 10,843,910 |
| 2024-03-18 | $5.28 | $5.36 | $5.23 | $5.36 | $5.36 | 12,993,290 |
| 2024-03-15 | $5.12 | $5.25 | $5.09 | $5.25 | $5.25 | 10,794,010 |
| 2024-03-14 | $5.25 | $5.27 | $5.08 | $5.16 | $5.16 | 12,501,550 |
| 2024-03-13 | $5.23 | $5.32 | $5.18 | $5.28 | $5.28 | 12,300,260 |
| 2024-03-12 | $5.16 | $5.24 | $5.12 | $5.24 | $5.24 | 17,851,550 |
| 2024-03-11 | $5.13 | $5.15 | $5.04 | $5.14 | $5.14 | 14,184,630 |
| 2024-03-08 | $5.06 | $5.15 | $5.00 | $5.13 | $5.13 | 10,053,300 |
| 2024-03-07 | $5.23 | $5.28 | $5.05 | $5.05 | $5.05 | 14,215,550 |
| 2024-03-06 | $5.21 | $5.27 | $5.07 | $5.20 | $5.20 | 19,869,980 |
| 2024-03-05 | $5.34 | $5.42 | $5.20 | $5.26 | $5.26 | 14,793,900 |
| 2024-03-04 | $5.51 | $5.65 | $5.32 | $5.40 | $5.40 | 17,817,000 |
| 2024-03-01 | $5.47 | $5.60 | $5.43 | $5.56 | $5.56 | 14,534,950 |
| 2024-02-29 | $5.35 | $5.51 | $5.30 | $5.47 | $5.47 | 13,343,360 |
| 2024-02-28 | $5.68 | $5.74 | $5.28 | $5.30 | $5.30 | 17,942,780 |
| 2024-02-27 | $5.52 | $5.67 | $5.39 | $5.66 | $5.66 | 12,297,530 |
| 2024-02-26 | $5.46 | $5.57 | $5.34 | $5.47 | $5.47 | 11,800,000 |
| 2024-02-23 | $5.34 | $5.47 | $5.24 | $5.45 | $5.45 | 13,291,950 |
| 2024-02-22 | $5.17 | $5.29 | $5.11 | $5.29 | $5.29 | 12,497,200 |
| 2024-02-21 | $5.14 | $5.27 | $5.08 | $5.12 | $5.12 | 14,470,160 |
| 2024-02-20 | $4.91 | $5.12 | $4.91 | $5.12 | $5.12 | 12,296,460 |
| 2024-02-19 | $5.06 | $5.17 | $4.95 | $5.06 | $5.06 | 19,994,740 |
| 2024-02-08 | $4.67 | $5.10 | $4.67 | $4.97 | $4.97 | 23,435,620 |
| 2024-02-07 | $4.40 | $4.80 | $4.40 | $4.67 | $4.67 | 25,977,540 |
| 2024-02-06 | $4.05 | $4.48 | $3.95 | $4.40 | $4.40 | 26,638,550 |
| 2024-02-05 | $4.65 | $4.65 | $3.86 | $4.03 | $4.03 | 28,878,950 |
| 2024-02-02 | $5.02 | $5.08 | $4.43 | $4.63 | $4.63 | 17,937,990 |
| 2024-02-01 | $4.96 | $5.07 | $4.85 | $4.97 | $4.97 | 10,248,000 |
| 2024-01-31 | $5.31 | $5.38 | $4.99 | $5.02 | $5.02 | 12,460,730 |
| 2024-01-30 | $5.52 | $5.59 | $5.30 | $5.33 | $5.33 | 8,015,860 |
| 2024-01-29 | $5.76 | $5.82 | $5.54 | $5.57 | $5.57 | 7,362,180 |
| 2024-01-26 | $5.83 | $5.87 | $5.73 | $5.75 | $5.75 | 7,105,430 |
| 2024-01-25 | $5.64 | $5.85 | $5.61 | $5.83 | $5.83 | 8,562,960 |
| 2024-01-24 | $5.57 | $5.65 | $5.36 | $5.65 | $5.65 | 10,446,780 |
| 2024-01-23 | $5.60 | $5.66 | $5.36 | $5.52 | $5.52 | 12,040,170 |
| 2024-01-22 | $5.95 | $6.02 | $5.56 | $5.58 | $5.58 | 9,564,880 |
| 2024-01-19 | $6.10 | $6.14 | $5.96 | $5.99 | $5.99 | 6,962,650 |
| 2024-01-18 | $6.19 | $6.22 | $5.92 | $6.11 | $6.11 | 11,248,700 |
| 2024-01-17 | $6.36 | $6.39 | $6.14 | $6.15 | $6.15 | 7,633,100 |
| 2024-01-16 | $6.38 | $6.42 | $6.27 | $6.36 | $6.36 | 6,253,490 |
| 2024-01-15 | $6.34 | $6.45 | $6.27 | $6.38 | $6.38 | 7,112,650 |
| 2024-01-12 | $6.38 | $6.43 | $6.31 | $6.34 | $6.34 | 6,725,870 |
| 2024-01-11 | $6.26 | $6.40 | $6.22 | $6.39 | $6.39 | 8,352,790 |
| 2024-01-10 | $6.39 | $6.42 | $6.17 | $6.24 | $6.24 | 11,590,270 |
| 2024-01-09 | $6.38 | $6.48 | $6.32 | $6.40 | $6.40 | 11,786,290 |
| 2024-01-08 | $6.58 | $6.62 | $6.36 | $6.37 | $6.37 | 15,693,250 |
| 2024-01-05 | $6.78 | $6.86 | $6.56 | $6.60 | $6.60 | 16,692,470 |
| 2024-01-04 | $6.92 | $6.93 | $6.74 | $6.80 | $6.80 | 14,713,610 |
| 2024-01-03 | $7.14 | $7.17 | $6.84 | $6.95 | $6.95 | 24,880,010 |
| 2024-01-02 | $7.39 | $7.49 | $7.11 | $7.14 | $7.14 | 39,514,380 |
| 2024-01-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-12-29 | $6.57 | $7.54 | $6.53 | $7.32 | $7.32 | 62,474,080 |
| 2023-12-28 | $6.45 | $6.60 | $6.40 | $6.58 | $6.58 | 6,715,660 |
| 2023-12-27 | $6.35 | $6.47 | $6.35 | $6.46 | $6.46 | 6,285,170 |
| 2023-12-26 | $6.44 | $6.46 | $6.34 | $6.38 | $6.38 | 6,701,380 |
| 2023-12-25 | $6.47 | $6.51 | $6.38 | $6.46 | $6.46 | 6,576,700 |
| 2023-12-22 | $6.51 | $6.61 | $6.40 | $6.41 | $6.41 | 7,417,230 |
| 2023-12-21 | $6.37 | $6.52 | $6.33 | $6.50 | $6.50 | 6,334,700 |
| 2023-12-20 | $6.51 | $6.55 | $6.43 | $6.46 | $6.46 | 5,547,000 |
| 2023-12-19 | $6.43 | $6.54 | $6.36 | $6.51 | $6.51 | 5,940,380 |
| 2023-12-18 | $6.50 | $6.50 | $6.37 | $6.39 | $6.39 | 6,245,320 |
| 2023-12-15 | $6.58 | $6.61 | $6.49 | $6.51 | $6.51 | 6,176,900 |
| 2023-12-14 | $6.62 | $6.69 | $6.54 | $6.58 | $6.58 | 5,980,300 |
| 2023-12-13 | $6.68 | $6.70 | $6.58 | $6.59 | $6.59 | 6,048,160 |
| 2023-12-12 | $6.62 | $6.67 | $6.58 | $6.66 | $6.66 | 7,076,200 |
| 2023-12-11 | $6.57 | $6.62 | $6.42 | $6.61 | $6.61 | 9,118,600 |
| 2023-12-08 | $6.55 | $6.69 | $6.53 | $6.54 | $6.54 | 7,830,140 |
| 2023-12-07 | $6.55 | $6.68 | $6.51 | $6.56 | $6.56 | 8,167,700 |
| 2023-12-06 | $6.56 | $6.59 | $6.49 | $6.51 | $6.51 | 6,996,400 |
| 2023-12-05 | $6.76 | $6.80 | $6.53 | $6.53 | $6.53 | 8,817,900 |
| 2023-12-04 | $6.80 | $6.86 | $6.76 | $6.77 | $6.77 | 7,167,900 |
| 2023-12-01 | $6.79 | $6.87 | $6.72 | $6.83 | $6.83 | 7,050,330 |
| 2023-11-30 | $6.90 | $6.92 | $6.74 | $6.78 | $6.78 | 9,762,000 |
| 2023-11-29 | $6.90 | $7.04 | $6.88 | $6.91 | $6.91 | 8,657,800 |
| 2023-11-28 | $6.89 | $7.03 | $6.83 | $6.97 | $6.97 | 11,745,400 |
| 2023-11-27 | $6.77 | $6.89 | $6.75 | $6.86 | $6.86 | 9,755,000 |
| 2023-11-24 | $6.91 | $6.92 | $6.76 | $6.80 | $6.80 | 10,419,840 |
| 2023-11-23 | $6.75 | $6.92 | $6.71 | $6.91 | $6.91 | 10,444,190 |
| 2023-11-22 | $6.85 | $6.86 | $6.75 | $6.75 | $6.75 | 7,112,100 |
| 2023-11-21 | $6.90 | $6.93 | $6.80 | $6.82 | $6.82 | 7,330,600 |
| 2023-11-20 | $6.94 | $6.95 | $6.85 | $6.90 | $6.90 | 6,707,300 |
| 2023-11-17 | $6.86 | $6.95 | $6.85 | $6.89 | $6.89 | 5,700,600 |
| 2023-11-16 | $6.92 | $6.98 | $6.86 | $6.88 | $6.88 | 6,979,160 |
| 2023-11-15 | $7.02 | $7.04 | $6.92 | $6.93 | $6.93 | 7,115,320 |
| 2023-11-14 | $6.93 | $7.02 | $6.87 | $6.98 | $6.98 | 12,649,700 |
| 2023-11-13 | $6.82 | $6.93 | $6.81 | $6.91 | $6.91 | 8,216,700 |
| 2023-11-10 | $6.82 | $6.92 | $6.77 | $6.81 | $6.81 | 8,732,360 |
| 2023-11-09 | $6.92 | $6.94 | $6.79 | $6.81 | $6.81 | 8,951,900 |
| 2023-11-08 | $6.98 | $7.00 | $6.84 | $6.89 | $6.89 | 9,359,560 |
| 2023-11-07 | $6.90 | $7.03 | $6.88 | $6.98 | $6.98 | 12,264,790 |
| 2023-11-06 | $6.80 | $6.98 | $6.78 | $6.90 | $6.90 | 11,425,900 |
| 2023-11-03 | $6.57 | $6.80 | $6.56 | $6.78 | $6.78 | 9,093,500 |
| 2023-11-02 | $6.65 | $6.73 | $6.55 | $6.57 | $6.57 | 6,455,430 |
| 2023-11-01 | $6.68 | $6.74 | $6.59 | $6.67 | $6.67 | 7,269,900 |
| 2023-10-31 | $6.63 | $6.79 | $6.59 | $6.64 | $6.64 | 10,285,460 |
| 2023-10-30 | $6.37 | $6.65 | $6.36 | $6.63 | $6.63 | 9,555,120 |
| 2023-10-27 | $6.35 | $6.53 | $6.32 | $6.49 | $6.49 | 7,120,400 |
| 2023-10-26 | $6.33 | $6.40 | $6.29 | $6.39 | $6.39 | 5,212,640 |
| 2023-10-25 | $6.34 | $6.42 | $6.31 | $6.37 | $6.37 | 6,038,680 |
| 2023-10-24 | $6.26 | $6.38 | $6.09 | $6.32 | $6.32 | 9,551,690 |
| 2023-10-23 | $6.38 | $6.42 | $6.18 | $6.22 | $6.22 | 8,549,100 |
| 2023-10-20 | $6.55 | $6.65 | $6.40 | $6.42 | $6.42 | 7,008,480 |
| 2023-10-19 | $6.57 | $6.78 | $6.51 | $6.58 | $6.58 | 9,337,430 |
| 2023-10-18 | $6.71 | $6.72 | $6.56 | $6.56 | $6.56 | 5,106,250 |
| 2023-10-17 | $6.73 | $6.76 | $6.64 | $6.68 | $6.68 | 6,060,480 |
| 2023-10-16 | $6.83 | $6.84 | $6.68 | $6.70 | $6.70 | 7,075,300 |
| 2023-10-13 | $6.73 | $6.87 | $6.68 | $6.84 | $6.84 | 9,077,300 |
| 2023-10-12 | $6.74 | $6.78 | $6.66 | $6.76 | $6.76 | 6,663,200 |
| 2023-10-11 | $6.60 | $6.78 | $6.56 | $6.69 | $6.69 | 9,284,470 |
| 2023-10-10 | $6.49 | $6.59 | $6.47 | $6.55 | $6.55 | 8,248,800 |
| 2023-10-09 | $6.46 | $6.52 | $6.39 | $6.49 | $6.49 | 8,060,550 |
| 2023-09-28 | $6.27 | $6.49 | $6.26 | $6.45 | $6.45 | 8,747,500 |
| 2023-09-27 | $6.34 | $6.38 | $6.24 | $6.25 | $6.25 | 8,155,080 |
| 2023-09-26 | $6.39 | $6.40 | $6.26 | $6.32 | $6.32 | 5,956,200 |
| 2023-09-25 | $6.60 | $6.61 | $6.38 | $6.40 | $6.40 | 7,355,660 |
| 2023-09-22 | $6.43 | $6.59 | $6.38 | $6.54 | $6.54 | 6,343,320 |
| 2023-09-21 | $6.36 | $6.48 | $6.36 | $6.42 | $6.42 | 5,423,300 |
| 2023-09-20 | $6.44 | $6.54 | $6.38 | $6.39 | $6.39 | 5,101,590 |
| 2023-09-19 | $6.56 | $6.56 | $6.43 | $6.46 | $6.46 | 4,636,800 |
| 2023-09-18 | $6.61 | $6.63 | $6.53 | $6.56 | $6.56 | 6,560,700 |
| 2023-09-15 | $6.68 | $6.70 | $6.56 | $6.61 | $6.61 | 6,992,690 |
| 2023-09-14 | $6.68 | $6.72 | $6.60 | $6.67 | $6.67 | 6,670,400 |
| 2023-09-13 | $6.76 | $6.80 | $6.62 | $6.68 | $6.68 | 7,104,600 |
| 2023-09-12 | $6.75 | $6.82 | $6.71 | $6.80 | $6.80 | 6,843,190 |
| 2023-09-11 | $6.80 | $6.83 | $6.73 | $6.78 | $6.78 | 7,140,420 |
| 2023-09-08 | $6.68 | $6.85 | $6.67 | $6.80 | $6.80 | 8,533,500 |
| 2023-09-07 | $6.84 | $6.84 | $6.70 | $6.71 | $6.71 | 8,058,200 |
| 2023-09-06 | $6.67 | $6.84 | $6.64 | $6.83 | $6.83 | 9,797,980 |
| 2023-09-05 | $6.66 | $6.79 | $6.60 | $6.68 | $6.68 | 9,148,700 |
| 2023-09-04 | $6.48 | $6.67 | $6.44 | $6.67 | $6.67 | 9,138,390 |
| 2023-09-01 | $6.42 | $6.47 | $6.39 | $6.46 | $6.46 | 4,556,200 |
| 2023-08-31 | $6.40 | $6.48 | $6.37 | $6.42 | $6.42 | 6,429,010 |
| 2023-08-30 | $6.33 | $6.53 | $6.33 | $6.42 | $6.42 | 9,877,650 |
| 2023-08-29 | $6.08 | $6.32 | $6.05 | $6.30 | $6.30 | 8,964,560 |
| 2023-08-28 | $6.42 | $6.50 | $6.06 | $6.07 | $6.07 | 11,912,240 |
| 2023-08-25 | $6.28 | $6.29 | $6.11 | $6.14 | $6.14 | 6,690,020 |
| 2023-08-24 | $6.32 | $6.38 | $6.26 | $6.29 | $6.29 | 4,882,920 |
| 2023-08-23 | $6.43 | $6.46 | $6.30 | $6.30 | $6.30 | 6,280,780 |
| 2023-08-22 | $6.48 | $6.52 | $6.31 | $6.44 | $6.44 | 6,809,910 |
| 2023-08-21 | $6.48 | $6.59 | $6.43 | $6.43 | $6.43 | 5,112,420 |
| 2023-08-18 | $6.54 | $6.65 | $6.51 | $6.52 | $6.52 | 7,213,870 |
| 2023-08-17 | $6.47 | $6.55 | $6.40 | $6.54 | $6.54 | 6,328,300 |
| 2023-08-16 | $6.55 | $6.59 | $6.43 | $6.46 | $6.46 | 6,816,420 |
| 2023-08-15 | $6.71 | $6.74 | $6.51 | $6.55 | $6.55 | 8,603,830 |
| 2023-08-14 | $6.70 | $6.79 | $6.61 | $6.68 | $6.68 | 6,464,670 |
| 2023-08-11 | $6.99 | $7.01 | $6.73 | $6.74 | $6.74 | 7,745,720 |
| 2023-08-10 | $6.91 | $7.01 | $6.83 | $6.95 | $6.95 | 4,618,330 |
| 2023-08-09 | $7.01 | $7.03 | $6.86 | $6.91 | $6.91 | 7,290,250 |
| 2023-08-08 | $7.06 | $7.07 | $6.95 | $6.99 | $6.99 | 5,000,630 |
| 2023-08-07 | $7.10 | $7.15 | $7.03 | $7.03 | $7.03 | 8,160,280 |
| 2023-08-04 | $7.07 | $7.16 | $7.04 | $7.15 | $7.15 | 8,083,980 |
| 2023-08-03 | $7.08 | $7.13 | $7.01 | $7.04 | $7.04 | 7,371,080 |
| 2023-08-02 | $7.14 | $7.17 | $7.07 | $7.12 | $7.12 | 7,206,080 |
| 2023-08-01 | $7.10 | $7.21 | $7.07 | $7.15 | $7.15 | 9,909,600 |
| 2023-07-31 | $6.95 | $7.09 | $6.95 | $7.06 | $7.06 | 8,293,330 |
| 2023-07-28 | $6.90 | $6.97 | $6.79 | $6.95 | $6.95 | 7,216,870 |
| 2023-07-27 | $6.98 | $7.04 | $6.82 | $6.87 | $6.87 | 8,153,040 |
| 2023-07-26 | $7.10 | $7.13 | $6.95 | $6.98 | $6.98 | 9,066,370 |
| 2023-07-25 | $7.04 | $7.14 | $7.00 | $7.12 | $7.12 | 8,060,920 |
| 2023-07-24 | $6.96 | $7.05 | $6.92 | $6.98 | $6.98 | 5,233,000 |
| 2023-07-21 | $6.99 | $7.06 | $6.94 | $6.99 | $6.99 | 7,028,920 |
| 2023-07-20 | $7.12 | $7.16 | $6.98 | $7.00 | $7.00 | 10,635,770 |
| 2023-07-19 | $7.20 | $7.29 | $7.09 | $7.12 | $7.12 | 8,368,250 |
| 2023-07-18 | $7.28 | $7.35 | $7.20 | $7.22 | $7.22 | 13,672,400 |
| 2023-07-17 | $7.12 | $7.33 | $7.11 | $7.30 | $7.30 | 19,043,590 |
| 2023-07-14 | $7.09 | $7.24 | $7.06 | $7.14 | $7.14 | 13,842,100 |
| 2023-07-13 | $7.05 | $7.13 | $7.02 | $7.10 | $7.10 | 11,822,700 |
| 2023-07-12 | $7.18 | $7.22 | $7.01 | $7.02 | $7.02 | 11,892,720 |
| 2023-07-11 | $7.10 | $7.22 | $7.09 | $7.19 | $7.19 | 11,067,500 |
| 2023-07-10 | $7.19 | $7.34 | $7.08 | $7.13 | $7.13 | 23,719,160 |
| 2023-07-07 | $7.43 | $7.47 | $7.02 | $7.19 | $7.19 | 28,936,300 |
| 2023-07-06 | $7.59 | $7.65 | $7.44 | $7.47 | $7.47 | 20,111,430 |
| 2023-07-05 | $7.68 | $7.80 | $7.56 | $7.66 | $7.66 | 31,944,280 |
| 2023-07-04 | $7.55 | $7.88 | $7.55 | $7.71 | $7.71 | 53,542,980 |
| 2023-07-03 | $6.96 | $7.83 | $6.96 | $7.49 | $7.49 | 60,727,510 |
| 2023-06-30 | $6.65 | $6.86 | $6.60 | $6.85 | $6.85 | 7,804,810 |
| 2023-06-29 | $6.54 | $6.70 | $6.53 | $6.66 | $6.66 | 6,006,090 |
| 2023-06-28 | $6.64 | $6.67 | $6.41 | $6.54 | $6.54 | 6,219,740 |
| 2023-06-27 | $6.51 | $6.68 | $6.51 | $6.63 | $6.63 | 5,559,980 |
| 2023-06-26 | $6.67 | $6.70 | $6.51 | $6.54 | $6.54 | 7,220,390 |
| 2023-06-21 | $6.89 | $6.92 | $6.66 | $6.66 | $6.66 | 9,684,880 |
| 2023-06-20 | $6.90 | $6.93 | $6.85 | $6.88 | $6.88 | 5,445,630 |
| 2023-06-19 | $6.85 | $7.01 | $6.79 | $6.92 | $6.92 | 9,920,220 |
| 2023-06-16 | $6.73 | $6.95 | $6.68 | $6.87 | $6.87 | 10,803,110 |
| 2023-06-15 | $6.72 | $6.79 | $6.67 | $6.72 | $6.72 | 7,150,500 |
| 2023-06-14 | $6.77 | $6.79 | $6.66 | $6.71 | $6.71 | 5,924,570 |
| 2023-06-13 | $6.82 | $6.82 | $6.66 | $6.78 | $6.78 | 6,808,380 |
| 2023-06-12 | $6.73 | $6.82 | $6.68 | $6.75 | $6.75 | 5,580,420 |
| 2023-06-09 | $6.73 | $6.78 | $6.64 | $6.73 | $6.73 | 6,704,700 |
| 2023-06-08 | $6.87 | $6.89 | $6.68 | $6.73 | $6.73 | 7,032,000 |
| 2023-06-07 | $6.80 | $6.93 | $6.72 | $6.89 | $6.89 | 7,676,930 |
| 2023-06-06 | $7.02 | $7.03 | $6.78 | $6.79 | $6.79 | 8,754,580 |
| 2023-06-05 | $7.05 | $7.15 | $7.02 | $7.04 | $7.04 | 8,003,520 |
| 2023-06-02 | $7.02 | $7.20 | $7.02 | $7.08 | $7.08 | 11,580,270 |
| 2023-06-01 | $6.90 | $7.04 | $6.83 | $6.99 | $6.99 | 8,047,830 |
| 2023-05-31 | $7.01 | $7.02 | $6.85 | $6.93 | $6.93 | 7,986,590 |
| 2023-05-30 | $6.88 | $6.95 | $6.80 | $6.95 | $6.95 | 7,458,300 |
| 2023-05-29 | $6.93 | $7.03 | $6.86 | $6.88 | $6.88 | 8,271,900 |
| 2023-05-26 | $6.85 | $6.99 | $6.81 | $6.94 | $6.94 | 6,479,520 |
| 2023-05-25 | $6.95 | $7.03 | $6.75 | $6.86 | $6.86 | 8,217,400 |
| 2023-05-24 | $6.95 | $7.07 | $6.80 | $6.90 | $6.90 | 10,505,850 |
| 2023-05-23 | $6.87 | $7.22 | $6.85 | $6.99 | $6.99 | 15,961,610 |
| 2023-05-22 | $6.90 | $7.04 | $6.84 | $6.87 | $6.87 | 9,561,100 |
| 2023-05-19 | $6.72 | $6.92 | $6.68 | $6.84 | $6.84 | 11,677,030 |
| 2023-05-18 | $6.57 | $6.72 | $6.57 | $6.68 | $6.68 | 9,930,500 |
| 2023-05-17 | $6.51 | $6.58 | $6.50 | $6.56 | $6.56 | 5,478,700 |
| 2023-05-16 | $6.58 | $6.63 | $6.45 | $6.54 | $6.54 | 7,719,600 |
| 2023-05-15 | $6.60 | $6.60 | $6.48 | $6.58 | $6.58 | 6,683,300 |
| 2023-05-12 | $6.73 | $6.80 | $6.59 | $6.61 | $6.61 | 7,645,930 |
| 2023-05-11 | $6.59 | $6.77 | $6.55 | $6.74 | $6.74 | 12,564,310 |
| 2023-05-10 | $6.51 | $6.61 | $6.48 | $6.56 | $6.56 | 7,859,790 |
| 2023-05-09 | $6.55 | $6.72 | $6.46 | $6.53 | $6.53 | 12,641,020 |
| 2023-05-08 | $6.50 | $6.59 | $6.45 | $6.56 | $6.56 | 6,314,700 |
| 2023-05-05 | $6.58 | $6.63 | $6.42 | $6.50 | $6.50 | 8,390,010 |
| 2023-05-04 | $6.61 | $6.68 | $6.53 | $6.60 | $6.60 | 11,741,590 |
| 2023-05-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-05-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-04-28 | $6.36 | $6.68 | $6.36 | $6.63 | $6.63 | 14,584,210 |
| 2023-04-27 | $6.63 | $6.74 | $6.57 | $6.66 | $6.66 | 12,230,180 |
| 2023-04-26 | $6.61 | $6.71 | $6.57 | $6.62 | $6.62 | 11,055,860 |
| 2023-04-25 | $6.88 | $6.90 | $6.55 | $6.67 | $6.67 | 13,535,200 |
| 2023-04-24 | $6.98 | $7.03 | $6.81 | $6.87 | $6.87 | 15,066,300 |
| 2023-04-21 | $7.62 | $7.63 | $7.02 | $7.04 | $7.04 | 25,330,200 |
| 2023-04-20 | $7.62 | $7.77 | $7.60 | $7.68 | $7.68 | 10,679,430 |
| 2023-04-19 | $7.55 | $7.82 | $7.54 | $7.66 | $7.66 | 18,156,070 |
| 2023-04-18 | $7.70 | $7.74 | $7.51 | $7.55 | $7.55 | 17,366,150 |
| 2023-04-17 | $7.83 | $7.92 | $7.68 | $7.74 | $7.74 | 16,864,920 |
| 2023-04-14 | $7.80 | $7.88 | $7.62 | $7.84 | $7.84 | 18,642,040 |
| 2023-04-13 | $8.14 | $8.14 | $7.71 | $7.75 | $7.75 | 20,533,770 |
| 2023-04-12 | $8.00 | $8.19 | $7.91 | $8.07 | $8.07 | 16,601,100 |
| 2023-04-11 | $7.98 | $8.03 | $7.85 | $7.99 | $7.99 | 16,854,200 |
| 2023-04-10 | $8.13 | $8.27 | $7.91 | $7.94 | $7.94 | 20,925,280 |
| 2023-04-07 | $8.13 | $8.17 | $7.97 | $8.13 | $8.13 | 25,066,710 |
| 2023-04-06 | $7.90 | $8.31 | $7.85 | $8.15 | $8.15 | 43,527,660 |
| 2023-04-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2023-04-04 | $7.85 | $8.05 | $7.82 | $7.96 | $7.96 | 27,333,460 |
| 2023-04-03 | $7.72 | $7.88 | $7.66 | $7.87 | $7.87 | 20,321,270 |
| 2023-03-31 | $7.58 | $7.69 | $7.50 | $7.66 | $7.66 | 11,684,470 |
| 2023-03-30 | $7.72 | $7.79 | $7.53 | $7.55 | $7.55 | 22,793,910 |
| 2023-03-29 | $7.58 | $7.82 | $7.55 | $7.71 | $7.71 | 12,915,430 |
| 2023-03-28 | $7.99 | $7.99 | $7.60 | $7.63 | $7.63 | 17,609,550 |
| 2023-03-27 | $7.97 | $8.06 | $7.82 | $7.96 | $7.96 | 14,687,700 |
| 2023-03-24 | $7.95 | $7.99 | $7.77 | $7.92 | $7.92 | 11,212,120 |
| 2023-03-23 | $7.79 | $7.95 | $7.73 | $7.93 | $7.93 | 19,185,090 |
| 2023-03-22 | $7.81 | $7.81 | $7.54 | $7.77 | $7.77 | 20,412,820 |
| 2023-03-21 | $7.76 | $7.82 | $7.68 | $7.79 | $7.79 | 9,241,360 |
| 2023-03-20 | $7.85 | $7.87 | $7.72 | $7.78 | $7.78 | 10,667,210 |
| 2023-03-17 | $7.74 | $7.90 | $7.74 | $7.83 | $7.83 | 11,710,080 |
| 2023-03-16 | $7.83 | $7.94 | $7.72 | $7.74 | $7.74 | 10,140,000 |
| 2023-03-15 | $7.94 | $7.94 | $7.77 | $7.85 | $7.85 | 13,371,080 |
| 2023-03-14 | $7.80 | $7.92 | $7.68 | $7.89 | $7.89 | 15,945,620 |
| 2023-03-13 | $7.80 | $7.91 | $7.70 | $7.86 | $7.86 | 12,753,650 |
| 2023-03-10 | $7.80 | $7.94 | $7.75 | $7.85 | $7.85 | 13,625,090 |
| 2023-03-09 | $7.72 | $8.02 | $7.66 | $7.87 | $7.87 | 22,195,280 |
| 2023-03-08 | $7.51 | $7.73 | $7.51 | $7.72 | $7.72 | 11,528,110 |
| 2023-03-07 | $7.76 | $7.83 | $7.58 | $7.59 | $7.59 | 17,419,410 |
| 2023-03-06 | $7.86 | $7.87 | $7.70 | $7.75 | $7.75 | 9,554,340 |
| 2023-03-03 | $7.78 | $7.93 | $7.77 | $7.80 | $7.80 | 13,343,850 |
| 2023-03-02 | $8.01 | $8.01 | $7.73 | $7.74 | $7.74 | 20,908,390 |
| 2023-03-01 | $7.98 | $8.11 | $7.89 | $7.96 | $7.96 | 21,981,800 |
| 2023-02-28 | $7.88 | $8.11 | $7.80 | $8.07 | $8.07 | 23,686,750 |
| 2023-02-27 | $7.91 | $8.22 | $7.83 | $8.08 | $8.08 | 34,260,340 |
| 2023-02-24 | $7.88 | $7.95 | $7.81 | $7.95 | $7.95 | 13,458,440 |
| 2023-02-23 | $7.90 | $8.05 | $7.76 | $7.92 | $7.92 | 27,999,820 |
| 2023-02-22 | $7.45 | $7.93 | $7.39 | $7.88 | $7.88 | 36,830,420 |
| 2023-02-21 | $7.51 | $7.60 | $7.43 | $7.51 | $7.51 | 13,497,990 |
| 2023-02-20 | $7.38 | $7.61 | $7.29 | $7.56 | $7.56 | 22,825,980 |
| 2023-02-17 | $7.70 | $7.74 | $7.36 | $7.36 | $7.36 | 28,149,600 |
| 2023-02-16 | $7.86 | $8.13 | $7.62 | $7.70 | $7.70 | 54,345,410 |
| 2023-02-15 | $7.42 | $7.81 | $7.41 | $7.67 | $7.67 | 30,713,090 |
| 2023-02-14 | $7.40 | $7.53 | $7.36 | $7.41 | $7.41 | 14,150,090 |
| 2023-02-13 | $7.44 | $7.45 | $7.34 | $7.39 | $7.39 | 12,276,800 |
| 2023-02-10 | $7.32 | $7.42 | $7.27 | $7.36 | $7.36 | 13,865,980 |
| 2023-02-09 | $7.13 | $7.39 | $7.08 | $7.39 | $7.39 | 21,299,340 |
| 2023-02-08 | $7.23 | $7.28 | $7.13 | $7.15 | $7.15 | 11,325,790 |
| 2023-02-07 | $7.15 | $7.25 | $7.12 | $7.24 | $7.24 | 11,502,280 |
| 2023-02-06 | $7.21 | $7.24 | $7.13 | $7.17 | $7.17 | 6,997,700 |
| 2023-02-03 | $7.13 | $7.25 | $7.05 | $7.22 | $7.22 | 13,203,050 |
| 2023-02-02 | $7.15 | $7.25 | $7.09 | $7.13 | $7.13 | 11,865,610 |
| 2023-02-01 | $7.05 | $7.13 | $7.02 | $7.13 | $7.13 | 11,265,840 |
| 2023-01-31 | $6.97 | $7.05 | $6.92 | $7.00 | $7.00 | 8,057,500 |
| 2023-01-30 | $7.00 | $7.12 | $6.98 | $7.00 | $7.00 | 14,638,440 |
| 2023-01-20 | $7.00 | $7.06 | $6.97 | $7.02 | $7.02 | 7,432,100 |
| 2023-01-19 | $7.07 | $7.07 | $6.91 | $7.01 | $7.01 | 8,480,400 |
| 2023-01-18 | $7.00 | $7.01 | $6.91 | $6.98 | $6.98 | 7,275,400 |
| 2023-01-17 | $6.86 | $7.06 | $6.82 | $6.97 | $6.97 | 10,776,600 |
| 2023-01-16 | $6.79 | $6.88 | $6.71 | $6.87 | $6.87 | 12,593,220 |
| 2023-01-13 | $6.86 | $6.86 | $6.69 | $6.75 | $6.75 | 9,698,860 |
| 2023-01-12 | $6.66 | $6.90 | $6.60 | $6.86 | $6.86 | 15,144,150 |
| 2023-01-11 | $6.72 | $6.83 | $6.63 | $6.66 | $6.66 | 5,442,500 |
| 2023-01-10 | $6.67 | $6.76 | $6.66 | $6.72 | $6.72 | 6,491,900 |
| 2023-01-09 | $6.68 | $6.78 | $6.66 | $6.67 | $6.67 | 5,187,600 |
| 2023-01-06 | $6.70 | $6.76 | $6.64 | $6.68 | $6.68 | 6,255,440 |
| 2023-01-05 | $6.65 | $6.69 | $6.59 | $6.67 | $6.67 | 5,037,800 |
| 2023-01-04 | $6.67 | $6.76 | $6.61 | $6.64 | $6.64 | 5,756,850 |
| 2023-01-03 | $6.46 | $6.63 | $6.42 | $6.62 | $6.62 | 5,837,820 |
| 2023-01-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-12-30 | $6.43 | $6.49 | $6.41 | $6.45 | $6.45 | 3,581,310 |
| 2022-12-29 | $6.50 | $6.53 | $6.40 | $6.42 | $6.42 | 6,253,600 |
| 2022-12-28 | $6.65 | $6.66 | $6.48 | $6.51 | $6.51 | 5,340,160 |
| 2022-12-27 | $6.67 | $6.69 | $6.56 | $6.64 | $6.64 | 5,306,810 |
| 2022-12-26 | $6.64 | $6.70 | $6.59 | $6.67 | $6.67 | 3,591,700 |
| 2022-12-23 | $6.56 | $6.68 | $6.54 | $6.59 | $6.59 | 4,088,700 |
| 2022-12-22 | $6.77 | $6.79 | $6.57 | $6.63 | $6.63 | 5,576,100 |
| 2022-12-21 | $6.90 | $6.91 | $6.70 | $6.73 | $6.73 | 5,122,690 |
| 2022-12-20 | $6.82 | $6.93 | $6.78 | $6.85 | $6.85 | 6,770,560 |
| 2022-12-19 | $7.11 | $7.16 | $6.78 | $6.83 | $6.83 | 11,817,550 |
| 2022-12-16 | $7.34 | $7.34 | $7.10 | $7.14 | $7.14 | 11,931,560 |
| 2022-12-15 | $7.24 | $7.47 | $7.16 | $7.35 | $7.35 | 15,835,920 |
| 2022-12-14 | $7.25 | $7.43 | $7.24 | $7.29 | $7.29 | 17,368,640 |
| 2022-12-13 | $7.20 | $7.20 | $7.08 | $7.11 | $7.11 | 5,558,700 |
| 2022-12-12 | $7.16 | $7.23 | $7.07 | $7.20 | $7.20 | 7,514,720 |
| 2022-12-09 | $7.16 | $7.20 | $7.11 | $7.15 | $7.15 | 5,980,100 |
| 2022-12-08 | $7.30 | $7.30 | $7.12 | $7.15 | $7.15 | 9,166,080 |
| 2022-12-07 | $7.38 | $7.40 | $7.25 | $7.30 | $7.30 | 10,972,820 |
| 2022-12-06 | $7.24 | $7.55 | $7.23 | $7.41 | $7.41 | 22,295,120 |
| 2022-12-05 | $7.24 | $7.29 | $7.20 | $7.26 | $7.26 | 9,004,710 |
| 2022-12-01 | $7.31 | $7.33 | $7.18 | $7.28 | $7.28 | 12,573,040 |
| 2022-11-30 | $7.25 | $7.30 | $7.16 | $7.25 | $7.25 | 11,697,410 |
| 2022-11-29 | $7.11 | $7.22 | $7.06 | $7.20 | $7.20 | 12,949,950 |
| 2022-11-28 | $7.08 | $7.12 | $6.97 | $7.11 | $7.11 | 8,518,350 |
| 2022-11-25 | $7.14 | $7.17 | $7.03 | $7.07 | $7.07 | 8,218,000 |
| 2022-11-24 | $7.22 | $7.27 | $7.12 | $7.14 | $7.14 | 10,070,500 |
| 2022-11-23 | $7.28 | $7.31 | $7.09 | $7.20 | $7.20 | 11,380,870 |
| 2022-11-22 | $7.38 | $7.41 | $7.20 | $7.23 | $7.23 | 13,528,350 |
| 2022-11-21 | $7.36 | $7.43 | $7.24 | $7.39 | $7.39 | 14,932,590 |
| 2022-11-18 | $7.76 | $7.84 | $7.32 | $7.34 | $7.34 | 37,937,060 |
| 2022-11-17 | $7.73 | $7.79 | $7.61 | $7.77 | $7.77 | 12,674,150 |
| 2022-11-16 | $7.92 | $7.95 | $7.76 | $7.78 | $7.78 | 19,481,390 |
| 2022-11-15 | $7.66 | $8.10 | $7.61 | $7.99 | $7.99 | 29,856,630 |
| 2022-11-14 | $7.69 | $7.80 | $7.54 | $7.75 | $7.75 | 18,183,280 |
| 2022-11-11 | $7.80 | $7.91 | $7.55 | $7.66 | $7.66 | 25,949,810 |
| 2022-11-10 | $7.65 | $7.79 | $7.58 | $7.65 | $7.65 | 23,852,800 |
| 2022-11-09 | $8.08 | $8.14 | $7.72 | $7.79 | $7.79 | 38,887,940 |
| 2022-11-08 | $8.02 | $8.33 | $8.01 | $8.18 | $8.18 | 47,012,230 |
| 2022-11-07 | $7.99 | $8.80 | $7.88 | $8.41 | $8.41 | 102,086,410 |
| 2022-10-28 | $7.14 | $7.66 | $7.12 | $7.41 | $7.41 | 47,497,620 |
| 2022-10-27 | $6.56 | $7.45 | $6.49 | $7.11 | $7.11 | 32,655,870 |
| 2022-10-26 | $6.48 | $6.56 | $6.25 | $6.52 | $6.52 | 14,425,260 |
| 2022-10-25 | $6.60 | $6.68 | $6.48 | $6.58 | $6.58 | 6,112,850 |
| 2022-10-24 | $6.65 | $6.82 | $6.58 | $6.64 | $6.64 | 9,502,200 |
| 2022-10-21 | $6.75 | $6.75 | $6.61 | $6.62 | $6.62 | 5,260,780 |
| 2022-10-20 | $6.69 | $6.82 | $6.49 | $6.74 | $6.74 | 9,554,310 |
| 2022-10-19 | $6.72 | $6.77 | $6.61 | $6.63 | $6.63 | 5,100,780 |
| 2022-10-18 | $6.79 | $6.83 | $6.68 | $6.74 | $6.74 | 5,424,000 |
| 2022-10-17 | $6.53 | $6.78 | $6.50 | $6.77 | $6.77 | 6,772,060 |
| 2022-10-14 | $6.46 | $6.61 | $6.46 | $6.55 | $6.55 | 6,228,100 |
| 2022-10-13 | $6.47 | $6.55 | $6.42 | $6.45 | $6.45 | 5,041,860 |
| 2022-10-12 | $6.29 | $6.48 | $6.20 | $6.46 | $6.46 | 6,879,090 |
| 2022-10-11 | $6.23 | $6.35 | $6.23 | $6.29 | $6.29 | 3,844,150 |
| 2022-10-10 | $6.34 | $6.35 | $6.18 | $6.20 | $6.20 | 4,883,100 |
| 2022-09-30 | $6.60 | $6.65 | $6.20 | $6.31 | $6.31 | 11,440,990 |
| 2022-09-29 | $6.71 | $6.76 | $6.63 | $6.64 | $6.64 | 4,020,220 |
| 2022-09-28 | $6.80 | $6.81 | $6.69 | $6.70 | $6.70 | 4,170,980 |
| 2022-09-27 | $6.71 | $6.80 | $6.69 | $6.80 | $6.80 | 5,154,790 |
| 2022-09-26 | $6.74 | $6.81 | $6.65 | $6.68 | $6.68 | 4,739,440 |
| 2022-09-23 | $6.79 | $6.85 | $6.63 | $6.76 | $6.76 | 8,540,050 |
| 2022-09-22 | $6.78 | $6.87 | $6.76 | $6.78 | $6.78 | 5,572,510 |
| 2022-09-21 | $6.80 | $6.83 | $6.69 | $6.82 | $6.82 | 5,229,360 |
| 2022-09-20 | $6.67 | $6.88 | $6.65 | $6.80 | $6.80 | 9,079,020 |
| 2022-09-19 | $6.70 | $6.80 | $6.62 | $6.63 | $6.63 | 8,284,090 |
| 2022-09-16 | $6.70 | $6.84 | $6.67 | $6.77 | $6.77 | 10,208,830 |
| 2022-09-15 | $6.91 | $6.95 | $6.64 | $6.70 | $6.70 | 10,826,890 |
| 2022-09-14 | $6.82 | $6.90 | $6.75 | $6.87 | $6.87 | 7,181,980 |
| 2022-09-13 | $6.83 | $7.01 | $6.83 | $6.90 | $6.90 | 8,940,140 |
| 2022-09-12 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2022-09-09 | $6.78 | $6.82 | $6.68 | $6.79 | $6.79 | 6,780,320 |
| 2022-09-08 | $6.84 | $6.87 | $6.72 | $6.75 | $6.75 | 7,500,190 |
| 2022-09-07 | $6.72 | $6.89 | $6.71 | $6.84 | $6.84 | 11,698,110 |
| 2022-09-06 | $6.71 | $6.75 | $6.65 | $6.75 | $6.75 | 8,367,650 |
| 2022-09-05 | $6.72 | $6.73 | $6.62 | $6.68 | $6.68 | 7,918,680 |
| 2022-09-02 | $6.58 | $6.74 | $6.57 | $6.72 | $6.72 | 8,738,840 |
| 2022-09-01 | $6.77 | $6.80 | $6.54 | $6.57 | $6.57 | 12,862,980 |
| 2022-08-31 | $6.90 | $6.94 | $6.68 | $6.77 | $6.77 | 11,520,950 |
| 2022-08-30 | $6.92 | $7.04 | $6.86 | $6.94 | $6.94 | 10,570,090 |
| 2022-08-29 | $6.78 | $6.96 | $6.66 | $6.92 | $6.92 | 10,576,410 |
| 2022-08-26 | $7.06 | $7.10 | $6.83 | $6.85 | $6.85 | 16,614,060 |
| 2022-08-25 | $7.25 | $7.28 | $6.94 | $7.04 | $7.04 | 19,370,750 |
| 2022-08-24 | $7.70 | $7.71 | $7.19 | $7.21 | $7.21 | 28,129,490 |
| 2022-08-23 | $7.77 | $7.82 | $7.58 | $7.69 | $7.69 | 20,261,650 |
| 2022-08-22 | $7.80 | $7.95 | $7.65 | $7.77 | $7.77 | 20,084,100 |
| 2022-08-19 | $8.06 | $8.27 | $7.84 | $7.84 | $7.84 | 34,746,500 |
| 2022-08-18 | $7.86 | $8.08 | $7.71 | $8.06 | $8.06 | 35,907,210 |
| 2022-08-17 | $7.71 | $7.91 | $7.63 | $7.90 | $7.90 | 24,989,990 |
| 2022-08-16 | $7.73 | $7.82 | $7.60 | $7.71 | $7.71 | 20,659,460 |
| 2022-08-15 | $7.87 | $7.88 | $7.71 | $7.78 | $7.78 | 20,646,710 |
| 2022-08-12 | $7.99 | $8.03 | $7.74 | $7.76 | $7.76 | 38,983,150 |
| 2022-08-11 | $7.96 | $8.15 | $7.80 | $8.09 | $8.09 | 55,204,300 |
| 2022-08-10 | $7.65 | $7.89 | $7.56 | $7.77 | $7.77 | 28,812,470 |
| 2022-08-09 | $7.63 | $7.76 | $7.53 | $7.72 | $7.72 | 25,930,180 |
| 2022-08-08 | $7.88 | $7.88 | $7.56 | $7.70 | $7.70 | 27,335,320 |
| 2022-08-05 | $7.45 | $7.80 | $7.44 | $7.80 | $7.80 | 39,635,200 |
| 2022-08-04 | $7.38 | $7.53 | $7.33 | $7.44 | $7.44 | 19,459,940 |
| 2022-08-03 | $7.30 | $7.52 | $7.24 | $7.26 | $7.26 | 21,772,100 |
| 2022-08-02 | $7.47 | $7.47 | $7.03 | $7.22 | $7.22 | 25,232,570 |
| 2022-08-01 | $7.42 | $7.60 | $7.37 | $7.50 | $7.50 | 21,129,080 |
| 2022-07-29 | $7.41 | $7.52 | $7.28 | $7.47 | $7.47 | 22,687,330 |
| 2022-07-28 | $7.18 | $7.57 | $7.15 | $7.44 | $7.44 | 27,264,960 |
| 2022-07-27 | $7.07 | $7.18 | $7.04 | $7.12 | $7.12 | 8,002,770 |
| 2022-07-26 | $7.08 | $7.14 | $6.95 | $7.11 | $7.11 | 10,810,780 |
| 2022-07-25 | $7.29 | $7.33 | $7.03 | $7.08 | $7.08 | 13,953,510 |
| 2022-07-22 | $7.31 | $7.45 | $7.25 | $7.32 | $7.32 | 17,510,700 |
| 2022-07-21 | $7.30 | $7.48 | $7.25 | $7.36 | $7.36 | 16,267,180 |
| 2022-07-20 | $7.19 | $7.36 | $7.16 | $7.36 | $7.36 | 16,665,940 |
| 2022-07-19 | $7.16 | $7.22 | $7.06 | $7.14 | $7.14 | 10,367,300 |
| 2022-07-18 | $7.00 | $7.14 | $7.00 | $7.13 | $7.13 | 12,724,570 |
| 2022-07-15 | $7.00 | $7.12 | $6.92 | $6.99 | $6.99 | 12,743,250 |
| 2022-07-14 | $6.92 | $7.14 | $6.90 | $7.02 | $7.02 | 10,481,190 |
| 2022-07-13 | $7.05 | $7.06 | $6.88 | $6.97 | $6.97 | 8,950,200 |
| 2022-07-12 | $7.15 | $7.22 | $6.99 | $7.00 | $7.00 | 10,384,000 |
| 2022-07-11 | $7.27 | $7.35 | $7.07 | $7.14 | $7.14 | 11,160,200 |
| 2022-07-08 | $7.29 | $7.48 | $7.27 | $7.29 | $7.29 | 12,927,960 |
| 2022-07-07 | $7.22 | $7.35 | $7.20 | $7.30 | $7.30 | 10,636,100 |
| 2022-07-06 | $7.24 | $7.36 | $7.14 | $7.23 | $7.23 | 12,923,440 |
| 2022-07-05 | $7.38 | $7.50 | $7.16 | $7.23 | $7.23 | 16,156,620 |
| 2022-07-04 | $7.49 | $7.55 | $7.26 | $7.33 | $7.33 | 27,291,700 |
| 2022-07-01 | $7.95 | $8.30 | $7.61 | $7.69 | $7.69 | 33,872,080 |
| 2022-06-30 | $7.60 | $7.72 | $7.49 | $7.53 | $7.53 | 15,413,600 |
| 2022-06-29 | $7.84 | $7.94 | $7.56 | $7.57 | $7.57 | 25,085,000 |
| 2022-06-28 | $7.53 | $7.88 | $7.37 | $7.82 | $7.82 | 24,725,730 |
| 2022-06-27 | $7.49 | $7.55 | $7.36 | $7.44 | $7.44 | 15,762,980 |
| 2022-06-24 | $7.39 | $7.49 | $7.32 | $7.45 | $7.45 | 19,176,200 |
| 2022-06-23 | $7.00 | $7.49 | $6.97 | $7.39 | $7.39 | 31,522,310 |
| 2022-06-22 | $7.22 | $7.30 | $7.00 | $7.03 | $7.03 | 13,723,280 |
| 2022-06-21 | $7.23 | $7.29 | $7.10 | $7.18 | $7.18 | 12,320,500 |
| 2022-06-20 | $7.22 | $7.30 | $7.16 | $7.24 | $7.24 | 12,629,680 |
| 2022-06-17 | $7.20 | $7.21 | $7.00 | $7.17 | $7.17 | 15,051,200 |
| 2022-06-16 | $7.12 | $7.33 | $7.10 | $7.25 | $7.25 | 17,070,200 |
| 2022-06-15 | $6.90 | $7.24 | $6.90 | $7.12 | $7.12 | 16,100,170 |
| 2022-06-14 | $7.02 | $7.05 | $6.75 | $6.97 | $6.97 | 9,955,500 |
| 2022-06-13 | $6.92 | $7.26 | $6.82 | $7.07 | $7.07 | 10,478,890 |
| 2022-06-10 | $6.85 | $7.00 | $6.82 | $6.98 | $6.98 | 8,571,490 |
| 2022-06-09 | $7.14 | $7.14 | $6.87 | $6.89 | $6.89 | 11,466,630 |
| 2022-06-08 | $7.12 | $7.21 | $6.95 | $7.11 | $7.11 | 12,697,200 |
| 2022-06-07 | $7.39 | $7.39 | $7.07 | $7.15 | $7.15 | 12,445,630 |
| 2022-06-06 | $7.38 | $7.45 | $7.20 | $7.29 | $7.29 | 14,957,100 |
| 2022-06-02 | $7.07 | $7.30 | $7.05 | $7.27 | $7.27 | 13,658,240 |
| 2022-06-01 | $7.01 | $7.14 | $6.96 | $7.07 | $7.07 | 12,082,800 |
| 2022-05-31 | $6.72 | $7.02 | $6.68 | $7.01 | $7.01 | 13,863,900 |
| 2022-05-30 | $6.79 | $6.83 | $6.66 | $6.73 | $6.73 | 8,653,580 |
| 2022-05-27 | $6.86 | $6.95 | $6.69 | $6.74 | $6.74 | 8,136,290 |
| 2022-05-26 | $6.86 | $6.94 | $6.68 | $6.83 | $6.83 | 8,802,050 |
| 2022-05-25 | $6.80 | $6.91 | $6.76 | $6.87 | $6.87 | 8,997,500 |
| 2022-05-24 | $7.10 | $7.20 | $6.78 | $6.79 | $6.79 | 14,031,000 |
| 2022-05-23 | $7.09 | $7.14 | $7.01 | $7.10 | $7.10 | 9,488,930 |
| 2022-05-20 | $7.03 | $7.17 | $6.96 | $7.09 | $7.09 | 13,465,630 |
| 2022-05-19 | $6.85 | $7.04 | $6.80 | $7.03 | $7.03 | 13,019,330 |
| 2022-05-18 | $6.97 | $7.10 | $6.90 | $7.02 | $7.02 | 14,633,650 |
| 2022-05-17 | $6.77 | $6.98 | $6.75 | $6.91 | $6.91 | 13,080,230 |
| 2022-05-16 | $6.95 | $7.01 | $6.73 | $6.81 | $6.81 | 13,096,450 |
| 2022-05-13 | $6.95 | $7.05 | $6.79 | $6.87 | $6.87 | 23,969,180 |
| 2022-05-12 | $6.42 | $7.27 | $6.38 | $6.99 | $6.99 | 36,915,940 |
| 2022-05-11 | $6.32 | $6.63 | $6.28 | $6.42 | $6.42 | 15,474,500 |
| 2022-05-10 | $6.07 | $6.33 | $6.05 | $6.28 | $6.28 | 8,787,700 |
| 2022-05-09 | $6.09 | $6.26 | $6.07 | $6.16 | $6.16 | 6,879,000 |
| 2022-05-06 | $6.10 | $6.15 | $6.00 | $6.08 | $6.08 | 9,083,900 |
| 2022-05-05 | $6.04 | $6.34 | $6.04 | $6.24 | $6.24 | 9,758,000 |
| 2022-05-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-05-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-29 | $5.97 | $6.14 | $5.91 | $6.10 | $6.10 | 14,152,000 |
| 2022-04-28 | $5.92 | $5.96 | $5.74 | $5.85 | $5.85 | 10,569,550 |
| 2022-04-27 | $5.73 | $5.97 | $5.57 | $5.96 | $5.96 | 17,087,500 |
| 2022-04-26 | $6.17 | $6.24 | $5.70 | $5.73 | $5.73 | 15,352,300 |
| 2022-04-25 | $6.72 | $6.77 | $6.08 | $6.08 | $6.08 | 13,044,000 |
| 2022-04-22 | $6.79 | $6.91 | $6.70 | $6.85 | $6.85 | 8,466,200 |
| 2022-04-21 | $7.12 | $7.20 | $6.82 | $6.84 | $6.84 | 9,387,350 |
| 2022-04-20 | $7.20 | $7.33 | $7.08 | $7.10 | $7.10 | 8,516,710 |
| 2022-04-19 | $7.21 | $7.30 | $7.15 | $7.18 | $7.18 | 6,106,200 |
| 2022-04-18 | $7.06 | $7.22 | $6.97 | $7.20 | $7.20 | 7,534,930 |
| 2022-04-15 | $7.18 | $7.22 | $7.03 | $7.10 | $7.10 | 7,830,810 |
| 2022-04-14 | $7.24 | $7.30 | $7.17 | $7.23 | $7.23 | 8,937,300 |
| 2022-04-13 | $7.28 | $7.28 | $7.13 | $7.16 | $7.16 | 7,492,830 |
| 2022-04-12 | $7.18 | $7.31 | $7.01 | $7.29 | $7.29 | 10,131,980 |
| 2022-04-11 | $7.58 | $7.58 | $7.11 | $7.15 | $7.15 | 10,986,900 |
| 2022-04-08 | $7.51 | $7.65 | $7.37 | $7.58 | $7.58 | 11,392,300 |
| 2022-04-07 | $7.72 | $7.79 | $7.49 | $7.49 | $7.49 | 8,685,900 |
| 2022-04-06 | $7.84 | $7.91 | $7.72 | $7.74 | $7.74 | 8,643,000 |
| 2022-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-04-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-04-01 | $7.77 | $7.83 | $7.65 | $7.80 | $7.80 | 6,646,300 |
| 2022-03-31 | $7.88 | $7.92 | $7.76 | $7.79 | $7.79 | 6,627,300 |
| 2022-03-30 | $7.80 | $7.99 | $7.75 | $7.89 | $7.89 | 12,762,880 |
| 2022-03-29 | $8.09 | $8.14 | $7.73 | $7.75 | $7.75 | 11,906,980 |
| 2022-03-28 | $8.01 | $8.13 | $7.88 | $8.08 | $8.08 | 8,683,900 |
| 2022-03-25 | $8.25 | $8.34 | $8.07 | $8.07 | $8.07 | 7,452,500 |
| 2022-03-24 | $8.23 | $8.24 | $8.08 | $8.10 | $8.10 | 7,828,550 |
| 2022-03-23 | $8.32 | $8.35 | $8.23 | $8.28 | $8.28 | 6,842,250 |
| 2022-03-22 | $8.39 | $8.41 | $8.23 | $8.27 | $8.27 | 7,504,800 |
| 2022-03-21 | $8.38 | $8.47 | $8.29 | $8.41 | $8.41 | 7,608,000 |
| 2022-03-18 | $8.36 | $8.42 | $8.23 | $8.37 | $8.37 | 7,947,800 |
| 2022-03-17 | $8.40 | $8.56 | $8.27 | $8.40 | $8.40 | 13,411,110 |
| 2022-03-16 | $8.14 | $8.21 | $7.72 | $8.18 | $8.18 | 19,964,670 |
| 2022-03-15 | $8.57 | $8.57 | $7.92 | $7.95 | $7.95 | 15,742,720 |
| 2022-03-14 | $8.91 | $8.92 | $8.57 | $8.57 | $8.57 | 9,807,500 |
| 2022-03-11 | $8.65 | $8.96 | $8.52 | $8.93 | $8.93 | 12,177,600 |
| 2022-03-10 | $8.95 | $9.06 | $8.77 | $8.77 | $8.77 | 13,755,900 |
| 2022-03-09 | $9.06 | $9.15 | $8.40 | $8.72 | $8.72 | 16,351,700 |
| 2022-03-08 | $9.20 | $9.30 | $8.91 | $8.99 | $8.99 | 10,940,250 |
| 2022-03-07 | $9.80 | $9.80 | $9.14 | $9.20 | $9.20 | 12,237,850 |
| 2022-03-04 | $9.84 | $10.01 | $9.78 | $9.80 | $9.80 | 7,476,400 |
| 2022-03-03 | $10.16 | $10.17 | $9.91 | $9.92 | $9.92 | 7,847,260 |
| 2022-03-02 | $10.05 | $10.07 | $9.91 | $10.06 | $10.06 | 6,517,560 |
| 2022-03-01 | $10.17 | $10.19 | $10.00 | $10.08 | $10.08 | 7,898,000 |
| 2022-02-28 | $10.22 | $10.29 | $10.02 | $10.11 | $10.11 | 7,660,300 |
| 2022-02-25 | $10.14 | $10.32 | $10.12 | $10.19 | $10.19 | 8,693,400 |
| 2022-02-24 | $10.19 | $10.41 | $9.90 | $10.04 | $10.04 | 12,521,900 |
| 2022-02-23 | $10.00 | $10.37 | $10.00 | $10.30 | $10.30 | 10,943,260 |
| 2022-02-22 | $10.17 | $10.19 | $9.94 | $10.02 | $10.02 | 7,274,000 |
| 2022-02-21 | $10.09 | $10.25 | $10.06 | $10.21 | $10.21 | 6,608,600 |
| 2022-02-18 | $10.00 | $10.06 | $9.95 | $10.02 | $10.02 | 4,645,300 |
| 2022-02-17 | $10.03 | $10.14 | $9.92 | $10.07 | $10.07 | 7,564,660 |
| 2022-02-16 | $10.15 | $10.17 | $10.01 | $10.05 | $10.05 | 6,108,860 |
| 2022-02-15 | $10.01 | $10.14 | $9.93 | $10.03 | $10.03 | 5,470,200 |
| 2022-02-14 | $9.94 | $10.08 | $9.80 | $9.96 | $9.96 | 5,655,820 |
| 2022-02-11 | $10.30 | $10.37 | $9.95 | $10.02 | $10.02 | 12,194,000 |
| 2022-02-10 | $10.55 | $10.61 | $10.30 | $10.42 | $10.42 | 7,596,310 |
| 2022-02-09 | $10.44 | $10.56 | $10.43 | $10.52 | $10.52 | 5,271,100 |
| 2022-02-08 | $10.44 | $10.49 | $10.26 | $10.44 | $10.44 | 5,358,680 |
| 2022-02-07 | $10.39 | $10.55 | $10.35 | $10.43 | $10.43 | 6,240,000 |
| 2022-02-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-02-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-28 | $9.93 | $10.27 | $9.90 | $10.13 | $10.13 | 6,649,210 |
| 2022-01-27 | $10.18 | $10.23 | $9.82 | $9.92 | $9.92 | 6,763,800 |
| 2022-01-26 | $10.14 | $10.40 | $10.02 | $10.21 | $10.21 | 6,130,050 |
| 2022-01-25 | $10.70 | $10.79 | $10.09 | $10.14 | $10.14 | 9,420,380 |
| 2022-01-24 | $10.70 | $10.87 | $10.67 | $10.74 | $10.74 | 4,542,390 |
| 2022-01-21 | $11.00 | $11.11 | $10.73 | $10.78 | $10.78 | 5,858,110 |
| 2022-01-20 | $11.31 | $11.39 | $10.97 | $11.00 | $11.00 | 9,151,400 |
| 2022-01-19 | $11.56 | $11.69 | $11.35 | $11.40 | $11.40 | 8,730,100 |
| 2022-01-18 | $11.60 | $11.79 | $11.50 | $11.78 | $11.78 | 12,031,400 |
| 2022-01-17 | $11.50 | $11.68 | $11.44 | $11.61 | $11.61 | 7,616,870 |
| 2022-01-14 | $11.52 | $11.61 | $11.38 | $11.48 | $11.48 | 7,749,670 |
| 2022-01-13 | $11.67 | $11.67 | $11.38 | $11.47 | $11.47 | 8,864,130 |
| 2022-01-12 | $11.66 | $11.70 | $11.55 | $11.65 | $11.65 | 6,424,050 |
| 2022-01-11 | $11.81 | $11.83 | $11.52 | $11.58 | $11.58 | 6,914,350 |
| 2022-01-10 | $11.70 | $11.87 | $11.48 | $11.78 | $11.78 | 7,911,740 |
| 2022-01-07 | $11.97 | $12.17 | $11.71 | $11.72 | $11.72 | 10,287,760 |
| 2022-01-06 | $11.96 | $12.02 | $11.59 | $11.97 | $11.97 | 15,533,330 |
| 2022-01-05 | $12.17 | $12.19 | $11.90 | $12.03 | $12.03 | 13,113,860 |
| 2022-01-04 | $12.11 | $12.23 | $12.00 | $12.20 | $12.20 | 9,681,780 |
| 2022-01-03 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2021-12-31 | $12.18 | $12.23 | $12.04 | $12.06 | $12.06 | 12,181,510 |
| 2021-12-30 | $12.10 | $12.25 | $12.05 | $12.11 | $12.11 | 12,839,450 |
| 2021-12-29 | $12.39 | $12.40 | $12.01 | $12.06 | $12.06 | 13,145,410 |
| 2021-12-28 | $12.59 | $12.66 | $12.26 | $12.40 | $12.40 | 10,592,530 |
| 2021-12-27 | $12.38 | $12.51 | $12.28 | $12.49 | $12.49 | 9,555,780 |
| 2021-12-24 | $12.52 | $12.70 | $12.30 | $12.36 | $12.36 | 13,067,990 |
| 2021-12-23 | $12.88 | $12.94 | $12.50 | $12.51 | $12.51 | 20,923,540 |
| 2021-12-22 | $12.71 | $13.29 | $12.71 | $12.93 | $12.93 | 29,117,140 |
| 2021-12-21 | $12.66 | $13.03 | $12.65 | $12.70 | $12.70 | 14,618,750 |
| 2021-12-20 | $12.63 | $13.09 | $12.44 | $12.68 | $12.68 | 23,371,430 |
| 2021-12-17 | $12.90 | $12.93 | $12.45 | $12.74 | $12.74 | 22,304,170 |
| 2021-12-16 | $13.10 | $13.22 | $12.76 | $12.93 | $12.93 | 18,667,380 |
| 2021-12-15 | $13.30 | $13.56 | $12.98 | $13.03 | $13.03 | 21,597,020 |
| 2021-12-14 | $13.33 | $13.50 | $13.06 | $13.36 | $13.36 | 28,916,070 |
| 2021-12-13 | $13.30 | $13.35 | $12.90 | $13.23 | $13.23 | 23,006,740 |
| 2021-12-07 | $12.40 | $12.50 | $11.85 | $12.12 | $12.12 | 17,429,310 |
| 2021-12-06 | $12.71 | $12.96 | $12.34 | $12.35 | $12.35 | 20,002,720 |
| 2021-12-03 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 18,951,730 |
| 2021-12-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 23,829,900 |
| 2021-12-01 | $12.46 | $12.92 | $12.45 | $12.78 | $12.78 | 16,416,440 |
| 2021-11-30 | $12.59 | $12.88 | $12.45 | $12.62 | $12.62 | 16,000,900 |
| 2021-11-29 | $12.62 | $12.81 | $12.42 | $12.50 | $12.50 | 16,076,600 |
| 2021-11-26 | $12.81 | $12.95 | $12.41 | $12.84 | $12.84 | 20,071,580 |
| 2021-11-25 | $12.78 | $13.23 | $12.70 | $12.95 | $12.95 | 20,394,800 |
| 2021-11-24 | $12.99 | $13.18 | $12.72 | $12.79 | $12.79 | 21,456,570 |
| 2021-11-23 | $13.21 | $13.48 | $12.90 | $13.01 | $13.01 | 33,528,080 |
| 2021-11-22 | $12.75 | $13.50 | $12.65 | $13.50 | $13.50 | 37,088,280 |
| 2021-11-19 | $12.41 | $12.85 | $12.31 | $12.71 | $12.71 | 20,963,730 |
| 2021-11-18 | $12.43 | $12.76 | $12.26 | $12.31 | $12.31 | 16,431,570 |
| 2021-11-17 | $12.51 | $12.66 | $12.21 | $12.45 | $12.45 | 17,465,100 |
| 2021-11-16 | $12.65 | $13.00 | $12.43 | $12.49 | $12.49 | 36,802,860 |
| 2021-11-15 | $12.50 | $12.60 | $12.19 | $12.30 | $12.30 | 14,247,400 |
| 2021-11-12 | $12.48 | $12.61 | $12.21 | $12.50 | $12.50 | 21,071,220 |
| 2021-11-11 | $12.17 | $12.39 | $12.05 | $12.20 | $12.20 | 16,832,790 |
| 2021-11-10 | $11.85 | $12.53 | $11.85 | $12.20 | $12.20 | 21,958,340 |
| 2021-11-09 | $11.50 | $12.05 | $11.34 | $11.95 | $11.95 | 18,990,080 |
| 2021-11-08 | $11.19 | $11.54 | $11.01 | $11.47 | $11.47 | 11,004,700 |
| 2021-11-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 13,694,000 |
| 2021-11-04 | $11.55 | $11.80 | $11.50 | $11.72 | $11.72 | 12,821,900 |
| 2021-11-03 | $11.61 | $11.78 | $11.24 | $11.50 | $11.50 | 14,075,600 |
| 2021-11-02 | $11.76 | $12.01 | $11.51 | $11.60 | $11.60 | 14,891,300 |
| 2021-11-01 | $11.85 | $11.97 | $11.66 | $11.70 | $11.70 | 13,959,780 |
| 2021-10-29 | $11.45 | $11.92 | $11.43 | $11.83 | $11.83 | 11,601,920 |
| 2021-10-28 | $11.54 | $11.77 | $11.45 | $11.50 | $11.50 | 10,724,380 |
| 2021-10-27 | $12.06 | $12.08 | $11.58 | $11.62 | $11.62 | 15,142,680 |
| 2021-10-26 | $12.00 | $12.19 | $11.83 | $12.04 | $12.04 | 13,257,900 |
| 2021-10-25 | $11.96 | $12.15 | $11.61 | $12.09 | $12.09 | 12,818,410 |
| 2021-10-22 | $11.99 | $12.31 | $11.93 | $11.95 | $11.95 | 20,243,300 |
| 2021-10-21 | $12.01 | $12.23 | $11.83 | $11.92 | $11.92 | 18,106,190 |
| 2021-10-20 | $12.43 | $12.70 | $12.09 | $12.17 | $12.17 | 25,814,170 |
| 2021-10-19 | $12.93 | $13.49 | $12.47 | $12.50 | $12.50 | 36,269,400 |
| 2021-10-18 | $13.01 | $13.37 | $12.85 | $13.08 | $13.08 | 21,885,400 |
| 2021-10-15 | $12.98 | $13.52 | $12.90 | $13.21 | $13.21 | 23,675,700 |
| 2021-10-14 | $13.05 | $13.59 | $12.97 | $13.11 | $13.11 | 24,685,000 |
| 2021-10-13 | $12.82 | $13.25 | $12.68 | $13.13 | $13.13 | 25,132,300 |
| 2021-10-12 | $13.17 | $13.20 | $12.64 | $12.88 | $12.88 | 27,842,620 |
| 2021-10-11 | $12.60 | $13.46 | $12.43 | $13.14 | $13.14 | 46,298,470 |
| 2021-10-08 | $12.11 | $12.66 | $12.10 | $12.37 | $12.37 | 17,933,130 |
| 2021-10-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2021-10-06 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2021-09-30 | $11.52 | $12.18 | $11.50 | $11.93 | $11.93 | 10,761,000 |
| 2021-09-29 | $11.69 | $11.97 | $11.40 | $11.43 | $11.43 | 15,688,740 |
| 2021-09-28 | $12.11 | $12.40 | $11.95 | $11.98 | $11.98 | 13,034,930 |
| 2021-09-27 | $12.48 | $12.73 | $12.18 | $12.26 | $12.26 | 17,853,800 |
| 2021-09-24 | $12.39 | $12.83 | $12.29 | $12.47 | $12.47 | 21,204,100 |
| 2021-09-23 | $12.33 | $12.76 | $12.30 | $12.39 | $12.39 | 18,712,280 |
| 2021-09-22 | $11.52 | $12.53 | $11.35 | $12.35 | $12.35 | 21,330,810 |
| 2021-09-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2021-09-20 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2021-09-17 | $12.09 | $12.19 | $11.68 | $11.77 | $11.77 | 12,078,200 |
| 2021-09-16 | $12.20 | $12.34 | $11.83 | $12.09 | $12.09 | 16,077,690 |
| 2021-09-15 | $12.30 | $12.36 | $12.11 | $12.23 | $12.23 | 13,981,470 |
| 2021-09-14 | $12.51 | $12.68 | $12.10 | $12.42 | $12.42 | 22,076,380 |
| 2021-09-13 | $12.38 | $12.63 | $12.23 | $12.52 | $12.52 | 19,159,340 |
| 2021-09-10 | $11.98 | $12.83 | $11.90 | $12.46 | $12.46 | 33,792,500 |
| 2021-09-09 | $12.05 | $12.08 | $11.75 | $11.89 | $11.89 | 13,021,120 |
| 2021-09-08 | $11.77 | $12.12 | $11.61 | $12.06 | $12.06 | 22,044,360 |
| 2021-09-07 | $11.72 | $11.90 | $11.60 | $11.70 | $11.70 | 12,164,550 |
| 2021-09-06 | $11.29 | $12.15 | $11.29 | $11.82 | $11.82 | 21,147,680 |
| 2021-09-03 | $10.99 | $11.46 | $10.92 | $11.34 | $11.34 | 18,407,970 |
| 2021-09-02 | $10.95 | $11.07 | $10.77 | $10.99 | $10.99 | 13,451,690 |
| 2021-09-01 | $11.37 | $11.55 | $10.67 | $10.97 | $10.97 | 27,671,390 |
| 2021-08-31 | $12.23 | $12.23 | $11.27 | $11.60 | $11.60 | 37,698,060 |
| 2021-08-30 | $11.64 | $12.35 | $11.62 | $12.25 | $12.25 | 27,095,790 |
| 2021-08-27 | $11.88 | $12.21 | $11.68 | $12.21 | $12.21 | 23,830,030 |
| 2021-08-26 | $12.46 | $12.50 | $11.84 | $11.89 | $11.89 | 30,444,000 |
| 2021-08-25 | $12.69 | $12.88 | $12.23 | $12.36 | $12.36 | 28,173,200 |
| 2021-08-24 | $13.07 | $13.17 | $12.56 | $12.75 | $12.75 | 37,474,650 |
| 2021-08-23 | $12.82 | $13.38 | $12.81 | $13.18 | $13.18 | 40,647,590 |
| 2021-08-20 | $12.95 | $13.37 | $12.79 | $13.09 | $13.09 | 52,174,960 |
| 2021-08-19 | $12.50 | $13.12 | $12.01 | $12.94 | $12.94 | 49,140,990 |
| 2021-08-18 | $12.34 | $13.09 | $12.34 | $12.56 | $12.56 | 29,259,150 |
| 2021-08-17 | $13.01 | $13.16 | $12.34 | $12.41 | $12.41 | 34,559,780 |
| 2021-08-16 | $12.57 | $13.50 | $12.39 | $13.19 | $13.19 | 50,187,530 |
| 2021-08-13 | $12.91 | $12.94 | $12.40 | $12.56 | $12.56 | 32,838,360 |
| 2021-08-12 | $12.37 | $12.96 | $12.35 | $12.67 | $12.67 | 35,584,720 |
| 2021-08-11 | $11.91 | $12.55 | $11.88 | $12.50 | $12.50 | 39,860,700 |
| 2021-08-10 | $11.82 | $12.07 | $11.57 | $11.83 | $11.83 | 25,413,410 |
| 2021-08-09 | $12.20 | $12.30 | $11.71 | $11.95 | $11.95 | 28,302,990 |
| 2021-08-06 | $12.29 | $12.39 | $11.97 | $12.24 | $12.24 | 31,589,400 |
| 2021-08-05 | $12.60 | $12.62 | $12.06 | $12.14 | $12.14 | 42,940,970 |
| 2021-08-04 | $12.34 | $12.85 | $12.31 | $12.69 | $12.69 | 43,228,650 |
| 2021-08-03 | $12.96 | $13.26 | $12.37 | $12.45 | $12.45 | 58,934,540 |
| 2021-08-02 | $12.53 | $13.19 | $12.53 | $13.06 | $13.06 | 66,162,220 |
| 2021-07-30 | $13.79 | $14.00 | $12.50 | $12.80 | $12.80 | 85,772,850 |
| 2021-07-29 | $12.62 | $13.25 | $12.18 | $13.12 | $13.12 | 79,449,880 |
| 2021-07-28 | $12.25 | $12.64 | $10.78 | $12.24 | $12.24 | 62,967,630 |
| 2021-07-27 | $13.00 | $13.72 | $12.50 | $12.97 | $12.97 | 98,033,330 |
| 2021-07-26 | $12.82 | $13.45 | $12.11 | $12.96 | $12.96 | 93,467,760 |
| 2021-07-23 | $12.70 | $12.94 | $12.18 | $12.33 | $12.33 | 86,240,680 |
| 2021-07-22 | $11.47 | $13.38 | $11.47 | $13.00 | $13.00 | 111,476,170 |
| 2021-07-21 | $11.05 | $11.94 | $11.01 | $11.43 | $11.43 | 89,285,260 |
| 2021-07-20 | $10.24 | $11.09 | $10.21 | $11.00 | $11.00 | 38,883,110 |
| 2021-07-19 | $10.14 | $10.45 | $10.06 | $10.40 | $10.40 | 13,767,840 |
| 2021-07-16 | $10.26 | $10.44 | $10.15 | $10.19 | $10.19 | 16,220,100 |
| 2021-07-15 | $10.72 | $10.79 | $10.20 | $10.25 | $10.25 | 25,692,800 |
| 2021-07-14 | $10.71 | $10.92 | $10.65 | $10.72 | $10.72 | 16,689,930 |
| 2021-07-13 | $11.36 | $11.36 | $10.75 | $10.80 | $10.80 | 31,195,160 |
| 2021-07-12 | $11.20 | $11.32 | $10.94 | $11.32 | $11.32 | 31,386,120 |
| 2021-07-09 | $11.46 | $11.56 | $11.10 | $11.18 | $11.18 | 28,190,540 |
| 2021-07-08 | $11.38 | $11.54 | $11.18 | $11.47 | $11.47 | 37,853,480 |
| 2021-07-07 | $11.25 | $11.45 | $11.02 | $11.38 | $11.38 | 32,632,760 |
| 2021-07-06 | $11.09 | $11.65 | $10.91 | $11.41 | $11.41 | 53,584,140 |
| 2021-07-05 | $10.90 | $11.09 | $10.62 | $10.94 | $10.94 | 26,301,530 |
| 2021-07-02 | $10.59 | $10.90 | $10.35 | $10.59 | $10.59 | 23,253,520 |
| 2021-07-01 | $11.12 | $11.14 | $10.56 | $10.57 | $10.57 | 28,069,500 |
| 2021-06-30 | $10.41 | $11.31 | $10.39 | $11.00 | $11.00 | 39,672,050 |
| 2021-06-29 | $10.90 | $10.90 | $10.32 | $10.35 | $10.35 | 39,235,850 |
| 2021-06-28 | $11.22 | $11.44 | $11.02 | $11.09 | $11.09 | 29,774,040 |
| 2021-06-25 | $11.50 | $11.53 | $11.00 | $11.17 | $11.17 | 37,377,480 |
| 2021-06-24 | $11.00 | $11.81 | $10.85 | $11.54 | $11.54 | 58,147,490 |
| 2021-06-23 | $10.72 | $11.22 | $10.70 | $11.03 | $11.03 | 40,070,170 |
| 2021-06-22 | $11.36 | $11.36 | $10.73 | $10.86 | $10.86 | 50,906,450 |
| 2021-06-21 | $11.31 | $11.50 | $11.15 | $11.43 | $11.43 | 54,317,910 |
| 2021-06-18 | $11.15 | $12.05 | $10.92 | $11.51 | $11.51 | 82,080,800 |
| 2021-06-17 | $10.40 | $11.49 | $10.31 | $11.14 | $11.14 | 82,074,400 |
| 2021-06-16 | $10.05 | $11.11 | $9.96 | $10.47 | $10.47 | 38,821,560 |
| 2021-06-15 | $10.00 | $10.27 | $9.92 | $10.12 | $10.12 | 25,680,250 |
| 2021-06-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-06-11 | $10.05 | $10.19 | $9.83 | $9.96 | $9.96 | 25,964,190 |
| 2021-06-10 | $9.68 | $10.19 | $9.61 | $10.11 | $10.11 | 37,655,400 |
| 2021-06-09 | $9.74 | $9.96 | $9.61 | $9.66 | $9.66 | 9,751,480 |
| 2021-06-08 | $9.88 | $9.94 | $9.67 | $9.79 | $9.79 | 13,183,950 |
| 2021-06-07 | $9.70 | $10.15 | $9.70 | $9.93 | $9.93 | 19,831,920 |
| 2021-06-04 | $9.45 | $9.77 | $9.36 | $9.64 | $9.64 | 15,324,740 |
| 2021-06-03 | $9.73 | $9.73 | $9.40 | $9.41 | $9.41 | 11,447,830 |
| 2021-06-02 | $9.81 | $9.86 | $9.54 | $9.58 | $9.58 | 16,599,690 |
| 2021-06-01 | $9.73 | $10.19 | $9.61 | $9.89 | $9.89 | 22,854,530 |
| 2021-05-31 | $9.89 | $10.03 | $9.63 | $9.79 | $9.79 | 18,019,480 |
| 2021-05-28 | $9.89 | $10.14 | $9.76 | $9.81 | $9.81 | 23,908,410 |
| 2021-05-27 | $9.25 | $10.38 | $9.18 | $10.06 | $10.06 | 44,185,650 |
| 2021-05-26 | $8.88 | $9.50 | $8.84 | $9.25 | $9.25 | 28,664,860 |
| 2021-05-25 | $8.85 | $8.94 | $8.75 | $8.89 | $8.89 | 11,051,330 |
| 2021-05-24 | $8.73 | $8.77 | $8.58 | $8.77 | $8.77 | 7,621,570 |
| 2021-05-21 | $8.68 | $8.77 | $8.68 | $8.75 | $8.75 | 6,617,800 |
| 2021-05-20 | $8.75 | $8.84 | $8.64 | $8.69 | $8.69 | 8,599,700 |
| 2021-05-19 | $8.89 | $8.92 | $8.72 | $8.79 | $8.79 | 13,031,860 |
| 2021-05-18 | $9.01 | $9.07 | $8.84 | $8.92 | $8.92 | 15,362,240 |
| 2021-05-17 | $8.89 | $9.78 | $8.89 | $9.19 | $9.19 | 23,421,410 |
| 2021-05-14 | $8.85 | $9.00 | $8.71 | $8.90 | $8.90 | 13,170,580 |
| 2021-05-13 | $8.85 | $9.03 | $8.79 | $8.85 | $8.85 | 10,676,440 |
| 2021-05-12 | $8.86 | $9.16 | $8.74 | $8.97 | $8.97 | 12,709,610 |
| 2021-05-11 | $9.10 | $9.15 | $8.80 | $8.93 | $8.93 | 12,812,000 |
| 2021-05-10 | $9.18 | $9.43 | $8.96 | $9.17 | $9.17 | 21,083,900 |
| 2021-05-07 | $9.20 | $9.39 | $8.78 | $8.82 | $8.82 | 22,131,840 |
| 2021-05-06 | $9.03 | $9.27 | $8.83 | $9.21 | $9.21 | 18,929,250 |
| 2021-05-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-05-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2021-04-30 | $9.09 | $9.15 | $8.81 | $8.88 | $8.88 | 10,203,930 |
| 2021-04-29 | $8.85 | $9.41 | $8.60 | $9.02 | $9.02 | 15,483,590 |
| 2021-04-28 | $9.31 | $9.41 | $9.20 | $9.23 | $9.23 | 8,682,770 |
| 2021-04-27 | $9.55 | $9.58 | $9.28 | $9.35 | $9.35 | 9,497,680 |
| 2021-04-26 | $9.63 | $9.81 | $9.43 | $9.55 | $9.55 | 14,793,820 |
| 2021-04-23 | $9.62 | $9.79 | $9.26 | $9.62 | $9.62 | 13,293,290 |
| 2021-04-22 | $9.62 | $9.86 | $9.53 | $9.62 | $9.62 | 11,086,000 |
| 2021-04-21 | $9.94 | $9.94 | $9.57 | $9.61 | $9.61 | 12,579,190 |
| 2021-04-20 | $10.04 | $10.20 | $9.83 | $9.84 | $9.84 | 16,444,760 |
| 2021-04-19 | $9.64 | $10.16 | $9.62 | $10.15 | $10.15 | 18,878,690 |
| 2021-04-16 | $9.68 | $9.79 | $9.61 | $9.69 | $9.69 | 8,822,590 |
| 2021-04-15 | $9.60 | $9.86 | $9.52 | $9.67 | $9.67 | 9,988,520 |
| 2021-04-14 | $9.60 | $9.71 | $9.35 | $9.70 | $9.70 | 11,769,650 |
| 2021-04-13 | $9.45 | $9.61 | $9.36 | $9.43 | $9.43 | 10,240,600 |
| 2021-04-12 | $9.88 | $9.90 | $9.48 | $9.50 | $9.50 | 14,489,520 |
| 2021-04-09 | $10.00 | $10.05 | $9.65 | $9.88 | $9.88 | 16,802,640 |
| 2021-04-08 | $10.18 | $10.23 | $9.97 | $10.01 | $10.01 | 14,429,610 |
| 2021-04-07 | $10.15 | $10.29 | $10.02 | $10.21 | $10.21 | 15,256,630 |
| 2021-04-06 | $10.36 | $10.45 | $10.11 | $10.20 | $10.20 | 17,824,870 |
| 2021-04-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-04-02 | $10.20 | $10.50 | $10.12 | $10.40 | $10.40 | 31,184,160 |
| 2021-04-01 | $9.85 | $10.18 | $9.82 | $10.03 | $10.03 | 16,485,700 |
| 2021-03-31 | $10.00 | $10.11 | $9.75 | $9.83 | $9.83 | 14,543,700 |
| 2021-03-30 | $10.29 | $10.43 | $9.90 | $10.08 | $10.08 | 23,027,350 |
| 2021-03-29 | $10.03 | $10.30 | $9.20 | $10.29 | $10.29 | 35,913,410 |
| 2021-03-26 | $10.20 | $10.24 | $10.03 | $10.07 | $10.07 | 20,968,940 |
| 2021-03-25 | $10.09 | $10.34 | $9.96 | $10.14 | $10.14 | 22,151,770 |
| 2021-03-24 | $10.60 | $10.60 | $10.08 | $10.09 | $10.09 | 27,729,000 |
| 2021-03-23 | $11.20 | $11.22 | $10.46 | $10.51 | $10.51 | 40,788,920 |
| 2021-03-22 | $11.51 | $11.64 | $10.97 | $11.16 | $11.16 | 67,866,710 |
| 2021-03-19 | $13.90 | $13.90 | $11.28 | $11.96 | $11.96 | 60,698,460 |
| 2021-03-18 | $14.30 | $14.48 | $13.90 | $14.08 | $14.08 | 13,960,030 |
| 2021-03-17 | $14.35 | $14.80 | $14.12 | $14.37 | $14.37 | 9,325,050 |
| 2021-03-16 | $14.76 | $15.27 | $14.00 | $14.35 | $14.35 | 16,866,290 |
| 2021-03-15 | $14.24 | $15.40 | $13.85 | $14.98 | $14.98 | 21,276,120 |
| 2021-03-12 | $14.80 | $14.97 | $14.11 | $14.30 | $14.30 | 16,787,930 |
| 2021-03-11 | $13.40 | $15.15 | $13.20 | $14.88 | $14.88 | 26,566,400 |
| 2021-03-10 | $13.99 | $14.40 | $13.31 | $13.35 | $13.35 | 16,317,960 |
| 2021-03-09 | $15.85 | $15.85 | $13.83 | $13.88 | $13.88 | 30,375,520 |
| 2021-03-08 | $15.90 | $16.80 | $15.54 | $15.85 | $15.85 | 19,029,190 |
| 2021-03-05 | $15.65 | $17.10 | $15.48 | $16.20 | $16.20 | 27,380,310 |
| 2021-03-04 | $16.42 | $16.76 | $15.69 | $15.89 | $15.89 | 15,288,450 |
| 2021-03-03 | $16.58 | $16.91 | $16.33 | $16.68 | $16.68 | 13,541,300 |
| 2021-03-02 | $16.37 | $16.73 | $15.91 | $16.58 | $16.58 | 15,761,840 |
| 2021-03-01 | $15.75 | $16.55 | $15.75 | $16.34 | $16.34 | 14,375,070 |
| 2021-02-26 | $15.73 | $16.00 | $15.11 | $15.69 | $15.69 | 14,346,790 |
| 2021-02-25 | $16.42 | $16.77 | $15.65 | $15.81 | $15.81 | 19,016,860 |
| 2021-02-24 | $16.61 | $17.35 | $15.94 | $16.33 | $16.33 | 28,273,400 |
| 2021-02-23 | $16.62 | $16.85 | $16.10 | $16.41 | $16.41 | 17,024,990 |
| 2021-02-22 | $17.70 | $17.90 | $16.49 | $16.61 | $16.61 | 30,649,480 |
| 2021-02-19 | $17.45 | $17.80 | $16.97 | $17.79 | $17.79 | 20,022,330 |
| 2021-02-18 | $17.78 | $17.99 | $17.14 | $17.48 | $17.48 | 27,476,720 |
| 2021-02-17 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2021-02-16 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2021-02-15 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2021-02-12 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2021-02-11 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 0 |
| 2021-02-10 | $17.20 | $17.98 | $16.82 | $17.98 | $17.98 | 39,366,000 |
| 2021-02-09 | $14.80 | $17.54 | $14.68 | $17.24 | $17.24 | 55,190,870 |
| 2021-02-08 | $14.72 | $15.13 | $14.47 | $14.92 | $14.92 | 17,816,460 |
| 2021-02-05 | $15.40 | $15.80 | $14.45 | $14.70 | $14.70 | 23,617,380 |
| 2021-02-04 | $15.60 | $15.69 | $14.50 | $15.52 | $15.52 | 27,073,680 |
| 2021-02-03 | $15.08 | $16.31 | $14.92 | $15.72 | $15.72 | 35,619,220 |
| 2021-02-02 | $15.18 | $15.60 | $14.88 | $15.15 | $15.15 | 24,677,950 |
| 2021-02-01 | $14.54 | $15.31 | $14.21 | $15.12 | $15.12 | 31,494,450 |
| 2021-01-29 | $14.90 | $15.13 | $14.15 | $14.52 | $14.52 | 25,011,030 |
| 2021-01-28 | $14.41 | $15.50 | $14.36 | $14.76 | $14.76 | 31,122,820 |
| 2021-01-27 | $14.80 | $15.05 | $13.51 | $14.60 | $14.60 | 32,193,030 |
| 2021-01-26 | $15.11 | $15.29 | $14.69 | $14.85 | $14.85 | 34,078,330 |
| 2021-01-25 | $14.08 | $15.70 | $14.08 | $15.09 | $15.09 | 48,803,580 |
| 2021-01-22 | $13.35 | $13.67 | $12.92 | $13.45 | $13.45 | 25,515,230 |
| 2021-01-21 | $13.05 | $13.75 | $13.05 | $13.49 | $13.49 | 34,187,670 |
| 2021-01-20 | $13.36 | $13.45 | $12.93 | $13.12 | $13.12 | 25,129,950 |
| 2021-01-19 | $12.86 | $13.52 | $12.60 | $13.00 | $13.00 | 34,676,370 |
| 2021-01-18 | $11.40 | $12.97 | $11.38 | $12.86 | $12.86 | 39,593,270 |
| 2021-01-15 | $11.63 | $11.77 | $11.31 | $11.50 | $11.50 | 14,260,840 |
| 2021-01-14 | $11.55 | $12.30 | $11.55 | $11.82 | $11.82 | 25,297,580 |
| 2021-01-13 | $11.38 | $11.76 | $11.19 | $11.58 | $11.58 | 13,910,960 |
| 2021-01-12 | $11.57 | $11.77 | $11.17 | $11.38 | $11.38 | 21,057,050 |
| 2021-01-11 | $11.78 | $12.15 | $11.37 | $11.68 | $11.68 | 22,689,440 |
| 2021-01-08 | $11.86 | $12.06 | $11.53 | $11.71 | $11.71 | 12,269,700 |
| 2021-01-07 | $12.30 | $12.53 | $11.60 | $11.78 | $11.78 | 21,172,050 |
| 2021-01-06 | $12.90 | $13.02 | $12.30 | $12.45 | $12.45 | 20,598,480 |
| 2021-01-05 | $12.00 | $13.12 | $11.98 | $13.00 | $13.00 | 32,446,570 |
| 2021-01-04 | $12.01 | $12.17 | $11.80 | $12.04 | $12.04 | 13,935,540 |
| 2021-01-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2020-12-31 | $11.64 | $12.24 | $11.56 | $12.17 | $12.17 | 17,959,890 |
| 2020-12-30 | $12.01 | $12.13 | $11.80 | $11.81 | $11.81 | 16,993,390 |
| 2020-12-29 | $12.00 | $12.50 | $11.79 | $12.18 | $12.18 | 30,451,000 |
| 2020-12-28 | $11.76 | $12.00 | $11.58 | $12.00 | $12.00 | 24,957,820 |
| 2020-12-25 | $11.66 | $11.76 | $11.33 | $11.75 | $11.75 | 21,256,690 |
| 2020-12-24 | $11.65 | $12.18 | $11.52 | $11.69 | $11.69 | 19,384,600 |
| 2020-12-23 | $11.40 | $11.52 | $11.17 | $11.42 | $11.42 | 12,844,880 |
| 2020-12-22 | $11.59 | $11.65 | $11.10 | $11.10 | $11.10 | 17,231,450 |
| 2020-12-21 | $11.59 | $11.87 | $11.50 | $11.64 | $11.64 | 12,670,390 |
| 2020-12-18 | $12.25 | $12.39 | $11.50 | $11.58 | $11.58 | 23,619,050 |
| 2020-12-17 | $12.54 | $12.54 | $12.01 | $12.22 | $12.22 | 15,932,610 |
| 2020-12-16 | $12.55 | $12.77 | $12.30 | $12.45 | $12.45 | 13,819,650 |
| 2020-12-15 | $12.40 | $12.64 | $12.24 | $12.62 | $12.62 | 13,077,780 |
| 2020-12-14 | $12.25 | $12.58 | $11.95 | $12.51 | $12.51 | 21,080,160 |
| 2020-12-11 | $12.56 | $12.59 | $11.95 | $12.20 | $12.20 | 22,585,400 |
| 2020-12-10 | $12.54 | $12.78 | $12.28 | $12.56 | $12.56 | 19,069,010 |
| 2020-12-09 | $12.90 | $13.23 | $12.28 | $12.54 | $12.54 | 29,412,930 |
| 2020-12-08 | $12.73 | $13.29 | $12.73 | $12.93 | $12.93 | 26,523,020 |
| 2020-12-07 | $14.76 | $14.88 | $12.63 | $12.84 | $12.84 | 66,084,840 |
| 2020-12-04 | $14.05 | $14.80 | $13.89 | $14.65 | $14.65 | 38,573,350 |
| 2020-12-03 | $14.01 | $14.85 | $13.82 | $14.15 | $14.15 | 43,776,600 |
| 2020-12-02 | $13.77 | $15.00 | $13.52 | $14.20 | $14.20 | 58,829,080 |
| 2020-12-01 | $12.72 | $13.95 | $12.60 | $13.72 | $13.72 | 54,258,630 |
| 2020-11-30 | $12.48 | $12.92 | $12.30 | $12.88 | $12.88 | 32,374,680 |
| 2020-11-27 | $12.15 | $12.20 | $11.85 | $12.12 | $12.12 | 16,723,100 |
| 2020-11-26 | $12.16 | $12.37 | $12.00 | $12.12 | $12.12 | 20,655,550 |
| 2020-11-25 | $11.88 | $12.73 | $11.87 | $12.21 | $12.21 | 28,246,630 |
| 2020-11-24 | $12.18 | $12.40 | $11.88 | $11.89 | $11.89 | 22,253,690 |
| 2020-11-23 | $12.18 | $12.44 | $11.99 | $12.20 | $12.20 | 23,430,720 |
| 2020-11-20 | $12.99 | $13.05 | $11.91 | $12.18 | $12.18 | 40,674,700 |
| 2020-11-19 | $13.44 | $13.90 | $12.83 | $12.88 | $12.88 | 42,084,310 |
| 2020-11-18 | $12.85 | $14.00 | $12.80 | $13.66 | $13.66 | 56,532,470 |
| 2020-11-17 | $12.55 | $13.00 | $12.39 | $13.00 | $13.00 | 32,897,660 |
| 2020-11-16 | $12.35 | $12.85 | $12.35 | $12.46 | $12.46 | 20,921,820 |
| 2020-11-13 | $12.61 | $12.75 | $12.15 | $12.37 | $12.37 | 21,394,940 |
| 2020-11-12 | $12.61 | $12.83 | $12.28 | $12.58 | $12.58 | 22,662,100 |
| 2020-11-11 | $12.52 | $13.00 | $12.32 | $12.68 | $12.68 | 32,175,340 |
| 2020-11-10 | $12.95 | $13.10 | $12.35 | $12.61 | $12.61 | 35,194,710 |
| 2020-11-09 | $12.45 | $13.33 | $12.36 | $13.00 | $13.00 | 48,149,070 |
| 2020-11-06 | $12.28 | $12.79 | $12.08 | $12.31 | $12.31 | 28,109,820 |
| 2020-11-05 | $11.70 | $12.92 | $11.64 | $12.30 | $12.30 | 41,690,720 |
| 2020-11-04 | $11.60 | $11.94 | $11.52 | $11.68 | $11.68 | 23,493,560 |
| 2020-11-03 | $10.69 | $11.84 | $10.63 | $11.76 | $11.76 | 29,983,910 |
| 2020-11-02 | $10.61 | $10.86 | $10.50 | $10.71 | $10.71 | 12,928,100 |
| 2020-10-30 | $10.70 | $10.95 | $10.36 | $10.69 | $10.69 | 11,965,050 |
| 2020-10-29 | $10.45 | $10.93 | $10.45 | $10.79 | $10.79 | 10,543,900 |
| 2020-10-28 | $10.37 | $10.82 | $10.14 | $10.68 | $10.68 | 12,210,350 |
| 2020-10-27 | $10.32 | $10.45 | $10.23 | $10.37 | $10.37 | 6,154,390 |
| 2020-10-26 | $10.35 | $10.44 | $10.21 | $10.29 | $10.29 | 6,090,950 |
| 2020-10-23 | $10.65 | $10.78 | $10.25 | $10.31 | $10.31 | 9,325,940 |
| 2020-10-22 | $10.40 | $11.01 | $10.14 | $10.68 | $10.68 | 18,153,740 |
| 2020-10-21 | $11.25 | $11.25 | $10.66 | $10.68 | $10.68 | 11,186,830 |
| 2020-10-20 | $11.10 | $11.12 | $10.81 | $11.10 | $11.10 | 9,781,200 |
| 2020-10-19 | $11.08 | $11.42 | $10.88 | $11.08 | $11.08 | 16,067,780 |
| 2020-10-16 | $11.05 | $11.35 | $10.90 | $11.06 | $11.06 | 8,189,770 |
| 2020-10-15 | $11.24 | $11.45 | $10.97 | $11.12 | $11.12 | 10,382,260 |
| 2020-10-14 | $11.56 | $11.62 | $11.22 | $11.32 | $11.32 | 14,781,330 |
| 2020-10-13 | $11.70 | $11.88 | $11.43 | $11.61 | $11.61 | 20,740,000 |
| 2020-10-12 | $11.20 | $11.80 | $11.04 | $11.79 | $11.79 | 25,283,050 |
| 2020-10-09 | $11.03 | $11.27 | $10.83 | $11.15 | $11.15 | 14,932,450 |
| 2020-10-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-09-30 | $10.75 | $10.90 | $10.60 | $10.80 | $10.80 | 9,817,040 |
| 2020-09-29 | $10.58 | $10.94 | $10.38 | $10.74 | $10.74 | 14,320,470 |
| 2020-09-28 | $11.26 | $11.30 | $10.36 | $10.58 | $10.58 | 24,858,800 |
| 2020-09-25 | $10.96 | $11.43 | $10.59 | $11.21 | $11.21 | 25,079,160 |
| 2020-09-24 | $10.79 | $11.12 | $10.58 | $10.85 | $10.85 | 18,520,260 |
| 2020-09-23 | $10.90 | $11.05 | $10.71 | $10.78 | $10.78 | 12,167,060 |
| 2020-09-22 | $11.03 | $11.25 | $10.75 | $10.76 | $10.76 | 18,294,020 |
| 2020-09-21 | $11.52 | $11.66 | $11.08 | $11.15 | $11.15 | 31,791,770 |
| 2020-09-18 | $11.88 | $11.98 | $11.50 | $11.77 | $11.77 | 19,897,900 |
| 2020-09-17 | $11.54 | $12.05 | $11.42 | $11.81 | $11.81 | 24,955,790 |
| 2020-09-16 | $11.77 | $12.32 | $11.51 | $11.76 | $11.76 | 24,197,600 |
| 2020-09-15 | $11.93 | $12.00 | $11.47 | $11.81 | $11.81 | 25,067,780 |
| 2020-09-14 | $11.40 | $12.47 | $11.27 | $11.94 | $11.94 | 37,845,250 |
| 2020-09-11 | $10.84 | $11.50 | $10.43 | $11.22 | $11.22 | 29,638,770 |
| 2020-09-10 | $12.29 | $12.35 | $10.57 | $10.86 | $10.86 | 49,514,430 |
| 2020-09-09 | $13.10 | $13.18 | $12.07 | $12.10 | $12.10 | 48,513,880 |
| 2020-09-08 | $13.50 | $13.84 | $12.73 | $13.58 | $13.58 | 50,580,790 |
| 2020-09-07 | $14.53 | $15.80 | $13.50 | $14.00 | $14.00 | 75,446,610 |
| 2020-09-04 | $12.45 | $14.53 | $12.45 | $13.98 | $13.98 | 61,170,190 |
| 2020-09-03 | $12.69 | $13.29 | $12.13 | $12.71 | $12.71 | 36,274,660 |
| 2020-09-02 | $12.76 | $13.42 | $12.55 | $12.82 | $12.82 | 41,453,150 |
| 2020-09-01 | $12.21 | $12.88 | $11.90 | $12.69 | $12.69 | 40,081,410 |
| 2020-08-31 | $11.68 | $12.38 | $11.68 | $12.38 | $12.38 | 70,802,880 |
| 2020-08-28 | $11.56 | $12.08 | $11.27 | $11.55 | $11.55 | 28,112,250 |
| 2020-08-27 | $11.44 | $12.15 | $11.18 | $11.72 | $11.72 | 28,067,480 |
| 2020-08-26 | $11.70 | $11.88 | $11.16 | $11.26 | $11.26 | 32,066,380 |
| 2020-08-25 | $11.43 | $12.34 | $11.31 | $12.01 | $12.01 | 41,477,480 |
| 2020-08-24 | $11.25 | $12.06 | $11.01 | $11.43 | $11.43 | 36,811,890 |
| 2020-08-21 | $11.65 | $12.07 | $11.02 | $11.25 | $11.25 | 33,566,600 |
| 2020-08-20 | $11.57 | $12.00 | $11.30 | $11.37 | $11.37 | 28,067,800 |
| 2020-08-19 | $12.25 | $12.65 | $11.50 | $11.70 | $11.70 | 40,711,600 |
| 2020-08-18 | $12.01 | $13.05 | $11.60 | $12.25 | $12.25 | 62,129,490 |
| 2020-08-17 | $10.79 | $11.95 | $10.61 | $11.95 | $11.95 | 36,367,250 |
| 2020-08-14 | $10.54 | $11.27 | $10.44 | $10.86 | $10.86 | 49,251,190 |
| 2020-08-13 | $10.26 | $11.18 | $10.21 | $10.85 | $10.85 | 65,462,750 |
| 2020-08-12 | $9.26 | $10.16 | $9.26 | $10.16 | $10.16 | 53,157,380 |
| 2020-08-11 | $9.82 | $9.98 | $9.15 | $9.24 | $9.24 | 30,747,530 |
| 2020-08-10 | $9.52 | $10.31 | $9.28 | $9.96 | $9.96 | 34,672,790 |
| 2020-08-07 | $9.84 | $9.84 | $9.23 | $9.42 | $9.42 | 32,947,000 |
| 2020-08-06 | $9.92 | $10.45 | $9.70 | $9.92 | $9.92 | 39,718,060 |
| 2020-08-05 | $10.42 | $10.57 | $9.91 | $10.05 | $10.05 | 35,535,050 |
| 2020-08-04 | $10.81 | $10.85 | $9.98 | $10.12 | $10.12 | 51,743,820 |
| 2020-08-03 | $10.80 | $11.33 | $10.42 | $10.87 | $10.87 | 70,100,690 |
| 2020-07-31 | $9.31 | $10.41 | $9.31 | $10.41 | $10.41 | 45,894,550 |
| 2020-07-30 | $9.55 | $9.67 | $9.11 | $9.46 | $9.46 | 45,162,690 |
| 2020-07-29 | $8.18 | $8.79 | $7.82 | $8.79 | $8.79 | 27,148,200 |
| 2020-07-28 | $7.99 | $8.27 | $7.86 | $7.99 | $7.99 | 21,833,520 |
| 2020-07-27 | $8.48 | $8.55 | $7.57 | $7.77 | $7.77 | 29,668,730 |
| 2020-07-24 | $8.40 | $8.57 | $8.01 | $8.23 | $8.23 | 25,636,830 |
| 2020-07-23 | $8.65 | $8.80 | $8.10 | $8.50 | $8.50 | 36,126,470 |
| 2020-07-22 | $8.96 | $9.19 | $8.70 | $8.87 | $8.87 | 33,082,220 |
| 2020-07-21 | $8.73 | $9.69 | $8.41 | $8.95 | $8.95 | 57,642,060 |
| 2020-07-20 | $8.45 | $8.86 | $8.13 | $8.82 | $8.82 | 47,793,640 |
| 2020-07-17 | $7.95 | $8.58 | $7.79 | $8.57 | $8.57 | 74,208,290 |
| 2020-07-16 | $7.80 | $8.45 | $7.60 | $7.80 | $7.80 | 39,390,010 |
| 2020-07-15 | $8.24 | $8.65 | $7.96 | $8.00 | $8.00 | 52,040,120 |
| 2020-07-14 | $8.18 | $8.59 | $7.89 | $8.37 | $8.37 | 65,931,740 |
| 2020-07-13 | $7.28 | $8.00 | $7.17 | $8.00 | $8.00 | 65,346,620 |
| 2020-07-10 | $7.50 | $7.64 | $7.18 | $7.27 | $7.27 | 38,210,200 |
| 2020-07-09 | $7.34 | $7.76 | $7.30 | $7.69 | $7.69 | 64,023,640 |
| 2020-07-08 | $6.98 | $7.70 | $6.77 | $7.67 | $7.67 | 98,819,340 |
| 2020-07-07 | $6.50 | $7.00 | $6.47 | $7.00 | $7.00 | 40,890,220 |
| 2020-07-06 | $5.81 | $6.36 | $5.81 | $6.36 | $6.36 | 29,308,660 |
| 2020-07-03 | $5.73 | $5.93 | $5.58 | $5.78 | $5.78 | 27,092,540 |
| 2020-07-02 | $5.41 | $5.81 | $5.35 | $5.70 | $5.70 | 26,866,630 |
| 2020-07-01 | $5.47 | $5.53 | $5.30 | $5.38 | $5.38 | 10,814,250 |
| 2020-06-30 | $5.34 | $5.49 | $5.32 | $5.45 | $5.45 | 11,040,710 |
| 2020-06-29 | $5.40 | $5.40 | $5.28 | $5.31 | $5.31 | 7,378,030 |
| 2020-06-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-06-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2020-06-24 | $5.39 | $5.44 | $5.27 | $5.37 | $5.37 | 13,492,170 |
| 2020-06-23 | $5.56 | $5.59 | $5.37 | $5.42 | $5.42 | 15,540,700 |
| 2020-06-22 | $5.37 | $5.60 | $5.36 | $5.56 | $5.56 | 19,102,680 |
| 2020-06-19 | $5.32 | $5.45 | $5.28 | $5.36 | $5.36 | 15,352,770 |
| 2020-06-18 | $5.28 | $5.37 | $5.25 | $5.28 | $5.28 | 11,509,120 |
| 2020-06-17 | $5.37 | $5.40 | $5.25 | $5.31 | $5.31 | 9,656,250 |
| 2020-06-16 | $5.36 | $5.43 | $5.31 | $5.36 | $5.36 | 11,487,400 |
| 2020-06-15 | $5.25 | $5.40 | $5.21 | $5.31 | $5.31 | 13,438,690 |
| 2020-06-12 | $5.20 | $5.29 | $5.15 | $5.27 | $5.27 | 8,197,710 |
| 2020-06-11 | $5.41 | $5.42 | $5.25 | $5.29 | $5.29 | 13,052,960 |
| 2020-06-10 | $5.50 | $5.55 | $5.36 | $5.39 | $5.39 | 9,526,700 |
| 2020-06-09 | $5.55 | $5.57 | $5.46 | $5.51 | $5.51 | 10,085,550 |
| 2020-06-08 | $5.71 | $5.77 | $5.56 | $5.58 | $5.58 | 13,896,110 |
| 2020-06-05 | $5.63 | $5.97 | $5.61 | $5.71 | $5.71 | 23,164,000 |
| 2020-06-04 | $5.62 | $5.68 | $5.53 | $5.57 | $5.57 | 10,753,540 |
| 2020-06-03 | $5.66 | $5.75 | $5.52 | $5.60 | $5.60 | 17,539,550 |
| 2020-06-02 | $5.48 | $5.75 | $5.39 | $5.66 | $5.66 | 27,113,300 |
| 2020-06-01 | $5.25 | $5.47 | $5.25 | $5.40 | $5.40 | 14,439,460 |
| 2020-05-29 | $5.21 | $5.29 | $5.17 | $5.21 | $5.21 | 6,735,900 |
| 2020-05-28 | $5.30 | $5.30 | $5.11 | $5.22 | $5.22 | 7,839,210 |
| 2020-05-27 | $5.46 | $5.50 | $5.22 | $5.28 | $5.28 | 9,260,540 |
| 2020-05-26 | $5.30 | $5.50 | $5.27 | $5.44 | $5.44 | 11,797,130 |
| 2020-05-25 | $5.46 | $5.53 | $5.10 | $5.31 | $5.31 | 20,332,100 |
| 2020-05-22 | $5.62 | $5.66 | $5.47 | $5.49 | $5.49 | 10,737,930 |
| 2020-05-21 | $5.90 | $5.96 | $5.61 | $5.62 | $5.62 | 13,874,800 |
| 2020-05-20 | $6.11 | $6.14 | $5.79 | $5.90 | $5.90 | 21,973,350 |
| 2020-05-19 | $6.04 | $6.19 | $6.00 | $6.16 | $6.16 | 11,494,160 |
| 2020-05-18 | $6.23 | $6.35 | $5.89 | $6.00 | $6.00 | 17,682,640 |
| 2020-05-15 | $6.17 | $6.35 | $6.08 | $6.24 | $6.24 | 17,939,550 |
| 2020-05-14 | $6.12 | $6.22 | $6.07 | $6.10 | $6.10 | 9,970,040 |
| 2020-05-13 | $6.21 | $6.27 | $6.12 | $6.15 | $6.15 | 11,082,220 |
| 2020-05-12 | $6.31 | $6.34 | $6.10 | $6.26 | $6.26 | 17,948,930 |
| 2020-05-11 | $6.45 | $6.54 | $6.27 | $6.36 | $6.36 | 25,874,380 |
| 2020-05-08 | $6.41 | $6.50 | $6.19 | $6.27 | $6.27 | 22,571,500 |
| 2020-05-07 | $6.34 | $6.56 | $6.30 | $6.40 | $6.40 | 23,519,210 |
| 2020-05-06 | $6.17 | $6.46 | $6.10 | $6.40 | $6.40 | 21,720,370 |
| 2020-05-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-05-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2020-04-30 | $6.28 | $6.40 | $6.11 | $6.29 | $6.29 | 24,058,240 |
| 2020-04-29 | $6.10 | $6.24 | $6.00 | $6.10 | $6.10 | 15,699,270 |
| 2020-04-28 | $5.91 | $6.30 | $5.55 | $6.10 | $6.10 | 22,530,610 |
| 2020-04-27 | $5.81 | $5.95 | $5.62 | $5.94 | $5.94 | 11,509,220 |
| 2020-04-24 | $5.96 | $6.15 | $5.78 | $5.80 | $5.80 | 16,200,590 |
| 2020-04-23 | $5.86 | $6.10 | $5.72 | $5.95 | $5.95 | 20,797,950 |
| 2020-04-22 | $5.52 | $5.92 | $5.44 | $5.86 | $5.86 | 20,748,280 |
| 2020-04-21 | $5.63 | $5.64 | $5.47 | $5.55 | $5.55 | 10,920,800 |
| 2020-04-20 | $5.65 | $5.72 | $5.58 | $5.68 | $5.68 | 8,318,150 |
| 2020-04-17 | $5.74 | $5.86 | $5.62 | $5.63 | $5.63 | 12,035,880 |
| 2020-04-16 | $5.63 | $5.73 | $5.52 | $5.68 | $5.68 | 10,302,230 |
| 2020-04-15 | $5.71 | $5.78 | $5.61 | $5.66 | $5.66 | 11,321,680 |
| 2020-04-14 | $5.69 | $5.76 | $5.60 | $5.73 | $5.73 | 12,522,500 |
| 2020-04-13 | $5.95 | $5.95 | $5.59 | $5.65 | $5.65 | 14,597,560 |
| 2020-04-10 | $6.23 | $6.26 | $5.93 | $5.95 | $5.95 | 14,921,180 |
| 2020-04-09 | $6.30 | $6.34 | $6.18 | $6.26 | $6.26 | 13,535,200 |
| 2020-04-08 | $6.25 | $6.38 | $6.22 | $6.26 | $6.26 | 11,761,950 |
| 2020-04-07 | $6.31 | $6.42 | $6.18 | $6.29 | $6.29 | 25,349,280 |
| 2020-04-06 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2020-04-03 | $6.06 | $6.63 | $6.00 | $6.23 | $6.23 | 37,254,450 |
| 2020-04-02 | $5.80 | $6.09 | $5.78 | $6.03 | $6.03 | 14,808,730 |
| 2020-04-01 | $5.88 | $5.98 | $5.79 | $5.85 | $5.85 | 8,883,700 |
| 2020-03-31 | $6.05 | $6.11 | $5.81 | $5.82 | $5.82 | 9,960,710 |
| 2020-03-30 | $6.30 | $6.30 | $5.81 | $5.95 | $5.95 | 18,148,030 |
| 2020-03-27 | $6.75 | $6.79 | $6.38 | $6.41 | $6.41 | 19,402,590 |
| 2020-03-26 | $6.90 | $7.07 | $6.65 | $6.68 | $6.68 | 28,679,740 |
| 2020-03-25 | $6.93 | $7.24 | $6.84 | $7.03 | $7.03 | 49,891,900 |
| 2020-03-24 | $6.55 | $7.03 | $6.47 | $7.03 | $7.03 | 55,922,350 |
| 2020-03-23 | $6.53 | $6.77 | $6.35 | $6.39 | $6.39 | 11,638,410 |
| 2020-03-20 | $6.79 | $6.90 | $6.60 | $6.74 | $6.74 | 10,933,690 |
| 2020-03-19 | $6.80 | $6.80 | $6.50 | $6.79 | $6.79 | 13,439,000 |
| 2020-03-18 | $6.80 | $7.07 | $6.50 | $6.55 | $6.55 | 19,596,080 |
| 2020-03-17 | $6.84 | $6.90 | $6.30 | $6.68 | $6.68 | 20,024,920 |
| 2020-03-16 | $7.12 | $7.18 | $6.50 | $6.76 | $6.76 | 20,947,330 |
| 2020-03-13 | $6.75 | $7.24 | $6.75 | $7.10 | $7.10 | 14,172,350 |
| 2020-03-12 | $7.10 | $7.34 | $6.99 | $7.14 | $7.14 | 13,528,900 |
| 2020-03-11 | $7.58 | $7.58 | $7.18 | $7.22 | $7.22 | 13,119,630 |
| 2020-03-10 | $6.83 | $7.53 | $6.81 | $7.48 | $7.48 | 21,240,820 |
| 2020-03-09 | $7.37 | $7.47 | $6.96 | $6.99 | $6.99 | 20,419,830 |
| 2020-03-06 | $7.45 | $7.60 | $7.37 | $7.49 | $7.49 | 10,995,350 |
| 2020-03-05 | $7.68 | $7.77 | $7.43 | $7.55 | $7.55 | 15,185,410 |
| 2020-03-04 | $7.44 | $7.63 | $7.33 | $7.53 | $7.53 | 16,342,320 |
| 2020-03-03 | $7.67 | $7.90 | $7.41 | $7.55 | $7.55 | 25,016,810 |
| 2020-03-02 | $7.24 | $7.67 | $7.20 | $7.50 | $7.50 | 22,571,880 |
| 2020-02-28 | $7.67 | $7.85 | $7.20 | $7.20 | $7.20 | 32,203,820 |
| 2020-02-27 | $8.16 | $8.38 | $7.91 | $8.00 | $8.00 | 26,413,930 |
| 2020-02-26 | $8.51 | $9.05 | $8.13 | $8.30 | $8.30 | 41,905,570 |
| 2020-02-25 | $7.98 | $8.83 | $7.95 | $8.71 | $8.71 | 52,812,430 |
| 2020-02-24 | $8.09 | $8.39 | $7.91 | $8.28 | $8.28 | 41,252,440 |
| 2020-02-21 | $8.35 | $8.37 | $7.99 | $8.09 | $8.09 | 55,946,640 |
| 2020-02-20 | $7.60 | $8.35 | $7.54 | $8.35 | $8.35 | 59,462,520 |
| 2020-02-19 | $7.42 | $7.76 | $7.32 | $7.59 | $7.59 | 35,692,580 |
| 2020-02-18 | $7.38 | $7.61 | $7.22 | $7.50 | $7.50 | 37,207,170 |
| 2020-02-17 | $7.12 | $7.46 | $6.90 | $7.32 | $7.32 | 32,740,140 |
| 2020-02-14 | $6.57 | $7.04 | $6.56 | $6.86 | $6.86 | 29,088,390 |
| 2020-02-13 | $6.58 | $6.79 | $6.49 | $6.59 | $6.59 | 22,082,640 |
| 2020-02-12 | $6.47 | $6.64 | $6.39 | $6.62 | $6.62 | 19,570,260 |
| 2020-02-11 | $6.64 | $6.65 | $6.31 | $6.49 | $6.49 | 22,352,900 |
| 2020-02-10 | $6.38 | $6.58 | $6.23 | $6.55 | $6.55 | 23,056,800 |
| 2020-02-07 | $6.28 | $6.52 | $6.19 | $6.42 | $6.42 | 24,120,750 |
| 2020-02-06 | $6.22 | $6.44 | $6.12 | $6.30 | $6.30 | 28,497,640 |
| 2020-02-05 | $6.11 | $6.53 | $6.07 | $6.33 | $6.33 | 34,139,460 |
| 2020-02-04 | $5.81 | $6.20 | $5.81 | $5.97 | $5.97 | 52,883,330 |
| 2020-02-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 412,200 |
| 2020-01-31 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-29 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-23 | $7.49 | $7.86 | $6.85 | $7.18 | $7.18 | 28,829,200 |
| 2020-01-22 | $7.50 | $7.74 | $7.30 | $7.59 | $7.59 | 19,404,890 |
| 2020-01-21 | $7.59 | $7.74 | $7.33 | $7.56 | $7.56 | 19,695,640 |
| 2020-01-20 | $7.67 | $7.80 | $7.60 | $7.68 | $7.68 | 18,718,010 |
| 2020-01-17 | $7.95 | $8.02 | $7.68 | $7.71 | $7.71 | 22,234,440 |
| 2020-01-16 | $8.06 | $8.20 | $7.96 | $8.03 | $8.03 | 14,043,480 |
| 2020-01-15 | $8.07 | $8.32 | $7.80 | $8.07 | $8.07 | 24,216,520 |
| 2020-01-14 | $8.17 | $8.26 | $7.96 | $8.13 | $8.13 | 24,955,700 |
| 2020-01-13 | $7.52 | $8.33 | $7.52 | $8.23 | $8.23 | 35,122,860 |
| 2020-01-10 | $7.87 | $7.90 | $7.61 | $7.70 | $7.70 | 27,958,980 |
| 2020-01-09 | $7.99 | $8.29 | $7.65 | $7.95 | $7.95 | 50,012,220 |
| 2020-01-08 | $7.41 | $8.32 | $7.30 | $8.03 | $8.03 | 63,357,880 |
| 2020-01-07 | $7.69 | $8.15 | $7.41 | $7.56 | $7.56 | 40,543,810 |
| 2020-01-06 | $7.25 | $7.99 | $7.10 | $7.72 | $7.72 | 39,235,480 |
| 2020-01-03 | $7.25 | $7.68 | $7.15 | $7.39 | $7.39 | 36,638,680 |
| 2020-01-02 | $7.10 | $7.26 | $6.89 | $7.17 | $7.17 | 27,129,150 |
| 2020-01-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-12-31 | $7.12 | $7.21 | $6.85 | $7.00 | $7.00 | 19,359,200 |
| 2019-12-30 | $6.70 | $7.25 | $6.60 | $7.19 | $7.19 | 35,248,100 |
| 2019-12-27 | $7.24 | $7.35 | $6.80 | $6.81 | $6.81 | 33,502,310 |
| 2019-12-26 | $7.18 | $7.19 | $7.02 | $7.17 | $7.17 | 20,015,700 |
| 2019-12-25 | $6.80 | $7.28 | $6.69 | $7.16 | $7.16 | 39,996,130 |
| 2019-12-24 | $6.86 | $7.00 | $6.58 | $6.89 | $6.89 | 29,856,580 |
| 2019-12-23 | $6.89 | $7.07 | $6.79 | $6.80 | $6.80 | 26,029,250 |
| 2019-12-20 | $7.11 | $7.35 | $6.82 | $6.90 | $6.90 | 27,481,170 |
| 2019-12-19 | $7.35 | $7.40 | $7.13 | $7.15 | $7.15 | 33,958,070 |
| 2019-12-18 | $7.21 | $7.67 | $7.11 | $7.51 | $7.51 | 54,771,770 |
| 2019-12-17 | $7.40 | $7.80 | $7.15 | $7.28 | $7.28 | 74,870,580 |
| 2019-12-16 | $6.56 | $7.18 | $6.45 | $7.18 | $7.18 | 40,618,170 |
| 2019-12-13 | $6.48 | $6.60 | $6.30 | $6.53 | $6.53 | 49,045,500 |
| 2019-12-12 | $5.97 | $6.60 | $5.97 | $6.43 | $6.43 | 81,933,830 |
| 2019-12-11 | $6.06 | $6.25 | $5.92 | $6.00 | $6.00 | 37,601,810 |
| 2019-12-10 | $5.61 | $6.10 | $5.53 | $6.06 | $6.06 | 44,988,550 |
| 2019-12-09 | $5.78 | $5.85 | $5.60 | $5.71 | $5.71 | 26,285,270 |
| 2019-12-06 | $5.56 | $5.82 | $5.50 | $5.70 | $5.70 | 31,371,460 |
| 2019-12-05 | $5.52 | $5.63 | $5.44 | $5.57 | $5.57 | 31,053,070 |
| 2019-12-04 | $5.17 | $5.61 | $5.12 | $5.53 | $5.53 | 39,056,760 |
| 2019-12-03 | $4.93 | $5.44 | $4.92 | $5.22 | $5.22 | 23,168,800 |
| 2019-12-02 | $4.92 | $5.03 | $4.90 | $4.97 | $4.97 | 6,707,540 |
| 2019-11-29 | $4.86 | $4.99 | $4.82 | $4.92 | $4.92 | 8,621,220 |
| 2019-11-28 | $4.86 | $4.90 | $4.83 | $4.88 | $4.88 | 6,680,050 |
| 2019-11-27 | $4.89 | $4.96 | $4.83 | $4.86 | $4.86 | 8,125,740 |
| 2019-11-26 | $5.02 | $5.05 | $4.90 | $4.92 | $4.92 | 10,334,100 |
| 2019-11-25 | $5.20 | $5.21 | $4.99 | $5.02 | $5.02 | 11,942,800 |
| 2019-11-22 | $5.26 | $5.31 | $5.12 | $5.22 | $5.22 | 10,691,620 |
| 2019-11-21 | $5.15 | $5.36 | $5.14 | $5.31 | $5.31 | 15,873,960 |
| 2019-11-20 | $5.20 | $5.52 | $5.15 | $5.27 | $5.27 | 32,219,480 |
| 2019-11-19 | $5.00 | $5.20 | $4.93 | $5.15 | $5.15 | 14,897,760 |
| 2019-11-18 | $4.98 | $5.06 | $4.88 | $5.02 | $5.02 | 12,995,760 |
| 2019-11-15 | $4.99 | $5.47 | $4.94 | $5.11 | $5.11 | 26,449,590 |
| 2019-11-14 | $4.80 | $5.00 | $4.78 | $4.97 | $4.97 | 9,527,070 |
| 2019-11-13 | $4.85 | $4.88 | $4.80 | $4.82 | $4.82 | 5,663,780 |
| 2019-11-12 | $4.91 | $4.91 | $4.76 | $4.90 | $4.90 | 5,269,410 |
| 2019-11-11 | $4.84 | $4.94 | $4.80 | $4.91 | $4.91 | 7,245,390 |
| 2019-11-08 | $5.02 | $5.05 | $4.83 | $4.84 | $4.84 | 7,800,910 |
| 2019-11-07 | $4.94 | $5.06 | $4.94 | $4.98 | $4.98 | 7,691,190 |
| 2019-11-06 | $4.86 | $5.12 | $4.79 | $4.98 | $4.98 | 12,483,750 |
| 2019-11-05 | $4.88 | $4.89 | $4.80 | $4.86 | $4.86 | 4,169,600 |
| 2019-11-04 | $4.90 | $4.93 | $4.84 | $4.84 | $4.84 | 5,919,850 |
| 2019-11-01 | $4.82 | $4.85 | $4.73 | $4.81 | $4.81 | 4,883,530 |
| 2019-10-31 | $4.86 | $4.92 | $4.78 | $4.79 | $4.79 | 7,637,600 |
| 2019-10-30 | $4.98 | $4.99 | $4.85 | $4.89 | $4.89 | 7,027,700 |
| 2019-10-29 | $5.09 | $5.12 | $4.99 | $5.01 | $5.01 | 5,906,730 |
| 2019-10-28 | $4.98 | $5.13 | $4.98 | $5.09 | $5.09 | 8,016,100 |
| 2019-10-25 | $4.91 | $5.05 | $4.88 | $5.03 | $5.03 | 5,886,800 |
| 2019-10-24 | $4.90 | $4.95 | $4.86 | $4.92 | $4.92 | 2,953,360 |
| 2019-10-23 | $4.94 | $4.97 | $4.91 | $4.92 | $4.92 | 3,526,500 |
| 2019-10-22 | $4.87 | $4.97 | $4.87 | $4.95 | $4.95 | 4,431,460 |
| 2019-10-21 | $4.90 | $4.95 | $4.80 | $4.87 | $4.87 | 4,318,900 |
| 2019-10-18 | $4.97 | $4.97 | $4.87 | $4.89 | $4.89 | 4,983,200 |
| 2019-10-17 | $4.98 | $5.02 | $4.93 | $4.94 | $4.94 | 4,997,100 |
| 2019-10-16 | $5.09 | $5.11 | $4.98 | $4.98 | $4.98 | 7,224,570 |
| 2019-10-15 | $5.14 | $5.16 | $5.07 | $5.09 | $5.09 | 8,678,750 |
| 2019-10-14 | $5.12 | $5.30 | $5.07 | $5.18 | $5.18 | 13,276,750 |
| 2019-10-11 | $5.13 | $5.13 | $5.01 | $5.07 | $5.07 | 7,161,230 |
| 2019-10-10 | $5.11 | $5.15 | $5.06 | $5.12 | $5.12 | 8,105,520 |
| 2019-10-09 | $5.06 | $5.12 | $5.01 | $5.09 | $5.09 | 7,478,840 |
| 2019-10-08 | $5.09 | $5.21 | $5.03 | $5.07 | $5.07 | 10,780,200 |
| 2019-10-07 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-10-04 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-10-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-10-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-10-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2019-09-30 | $5.30 | $5.45 | $5.13 | $5.13 | $5.13 | 11,984,160 |
| 2019-09-27 | $5.16 | $5.38 | $5.11 | $5.34 | $5.34 | 17,554,410 |
| 2019-09-26 | $5.70 | $5.70 | $5.18 | $5.18 | $5.18 | 33,012,170 |
| 2019-09-25 | $5.97 | $6.15 | $5.70 | $5.75 | $5.75 | 22,936,260 |
| 2019-09-24 | $5.89 | $5.95 | $5.77 | $5.79 | $5.79 | 10,782,940 |
| 2019-09-23 | $5.88 | $5.96 | $5.69 | $5.87 | $5.87 | 14,162,560 |
| 2019-09-20 | $6.00 | $6.06 | $5.85 | $5.88 | $5.88 | 17,434,070 |
| 2019-09-19 | $5.82 | $6.13 | $5.80 | $6.03 | $6.03 | 24,720,760 |
| 2019-09-18 | $5.99 | $6.03 | $5.79 | $5.82 | $5.82 | 11,644,950 |
| 2019-09-17 | $6.07 | $6.18 | $5.88 | $5.97 | $5.97 | 13,298,030 |
| 2019-09-16 | $6.06 | $6.26 | $6.04 | $6.08 | $6.08 | 16,123,470 |
| 2019-09-13 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 0 |
| 2019-09-12 | $6.12 | $6.12 | $5.95 | $6.06 | $6.06 | 12,266,740 |
| 2019-09-11 | $6.08 | $6.28 | $6.04 | $6.06 | $6.06 | 19,688,170 |
| 2019-09-10 | $6.58 | $6.60 | $6.07 | $6.09 | $6.09 | 53,890,890 |
| 2019-09-09 | $5.56 | $6.05 | $5.49 | $6.05 | $6.05 | 13,614,790 |
| 2019-09-06 | $5.48 | $5.63 | $5.45 | $5.50 | $5.50 | 10,486,850 |
| 2019-09-05 | $5.44 | $5.56 | $5.36 | $5.45 | $5.45 | 12,747,750 |
| 2019-09-04 | $5.39 | $5.48 | $5.32 | $5.38 | $5.38 | 9,393,100 |
| 2019-09-03 | $5.24 | $5.45 | $5.24 | $5.42 | $5.42 | 13,444,390 |
| 2019-09-02 | $5.11 | $5.26 | $5.07 | $5.24 | $5.24 | 7,969,490 |
| 2019-08-30 | $5.29 | $5.35 | $5.07 | $5.09 | $5.09 | 8,836,960 |
| 2019-08-29 | $5.22 | $5.42 | $5.19 | $5.26 | $5.26 | 12,259,380 |
| 2019-08-28 | $5.21 | $5.27 | $5.16 | $5.19 | $5.19 | 5,692,230 |
| 2019-08-27 | $5.11 | $5.22 | $5.07 | $5.21 | $5.21 | 6,998,690 |
| 2019-08-26 | $5.06 | $5.15 | $5.03 | $5.07 | $5.07 | 7,196,220 |
| 2019-08-23 | $5.25 | $5.29 | $5.10 | $5.16 | $5.16 | 6,784,220 |
| 2019-08-22 | $5.26 | $5.35 | $5.22 | $5.26 | $5.26 | 6,531,810 |
| 2019-08-21 | $5.30 | $5.30 | $5.20 | $5.22 | $5.22 | 6,307,380 |
| 2019-08-20 | $5.30 | $5.35 | $5.24 | $5.27 | $5.27 | 6,638,750 |
| 2019-08-19 | $5.10 | $5.26 | $5.10 | $5.25 | $5.25 | 10,768,720 |
| 2019-08-16 | $5.09 | $5.25 | $5.05 | $5.08 | $5.08 | 7,407,490 |
| 2019-08-15 | $4.94 | $5.08 | $4.88 | $5.06 | $5.06 | 6,797,670 |
| 2019-08-14 | $5.19 | $5.22 | $5.07 | $5.07 | $5.07 | 6,390,700 |
| 2019-08-13 | $5.10 | $5.15 | $5.04 | $5.14 | $5.14 | 3,593,530 |
| 2019-08-12 | $5.10 | $5.18 | $5.05 | $5.16 | $5.16 | 4,898,280 |
| 2019-08-09 | $5.18 | $5.20 | $5.00 | $5.14 | $5.14 | 5,136,400 |
| 2019-08-08 | $5.17 | $5.20 | $5.12 | $5.15 | $5.15 | 3,538,040 |
| 2019-08-07 | $5.19 | $5.22 | $5.05 | $5.15 | $5.15 | 4,053,680 |
| 2019-08-06 | $5.29 | $5.29 | $4.91 | $5.15 | $5.15 | 10,406,400 |
| 2019-08-05 | $5.45 | $5.53 | $5.32 | $5.37 | $5.37 | 6,562,750 |
| 2019-08-02 | $5.52 | $5.53 | $5.40 | $5.47 | $5.47 | 6,670,220 |
| 2019-08-01 | $5.64 | $5.75 | $5.56 | $5.62 | $5.62 | 6,457,800 |
| 2019-07-31 | $5.78 | $5.85 | $5.62 | $5.69 | $5.69 | 6,671,710 |
| 2019-07-30 | $5.74 | $5.92 | $5.74 | $5.79 | $5.79 | 7,075,300 |
| 2019-07-29 | $5.78 | $5.94 | $5.77 | $5.80 | $5.80 | 7,828,570 |
| 2019-07-26 | $5.92 | $6.10 | $5.86 | $5.88 | $5.88 | 12,671,340 |
| 2019-07-25 | $5.71 | $6.08 | $5.71 | $5.96 | $5.96 | 18,572,050 |
| 2019-07-24 | $5.78 | $5.93 | $5.71 | $5.76 | $5.76 | 10,997,320 |
| 2019-07-23 | $5.50 | $5.98 | $5.48 | $5.78 | $5.78 | 14,459,300 |
| 2019-07-22 | $5.74 | $5.74 | $5.45 | $5.48 | $5.48 | 7,222,770 |
| 2019-07-19 | $5.54 | $5.83 | $5.51 | $5.69 | $5.69 | 8,325,300 |
| 2019-07-18 | $5.80 | $5.84 | $5.54 | $5.55 | $5.50 | 9,588,410 |
| 2019-07-17 | $5.78 | $5.87 | $5.71 | $5.83 | $5.78 | 9,771,940 |
| 2019-07-16 | $5.50 | $5.74 | $5.50 | $5.70 | $5.65 | 8,033,180 |
| 2019-07-15 | $5.30 | $5.56 | $5.29 | $5.53 | $5.48 | 12,377,600 |
| 2019-07-12 | $5.79 | $5.79 | $5.68 | $5.70 | $5.65 | 6,316,340 |
| 2019-07-11 | $5.94 | $6.02 | $5.70 | $5.72 | $5.67 | 10,268,490 |
| 2019-07-10 | $6.09 | $6.13 | $5.91 | $5.94 | $5.89 | 6,009,000 |
| 2019-07-09 | $6.00 | $6.17 | $5.93 | $6.13 | $6.08 | 6,806,400 |
| 2019-07-08 | $6.27 | $6.27 | $5.89 | $6.09 | $6.04 | 12,676,040 |
| 2019-07-05 | $6.22 | $6.26 | $6.15 | $6.22 | $6.17 | 3,915,300 |
| 2019-07-04 | $6.30 | $6.33 | $6.17 | $6.22 | $6.17 | 5,735,000 |
| 2019-07-03 | $6.40 | $6.41 | $6.23 | $6.29 | $6.24 | 7,469,970 |
| 2019-07-02 | $6.46 | $6.55 | $6.40 | $6.44 | $6.38 | 8,428,400 |
| 2019-07-01 | $6.27 | $6.50 | $6.27 | $6.46 | $6.40 | 12,139,200 |
| 2019-06-28 | $6.43 | $6.43 | $6.14 | $6.18 | $6.13 | 6,961,540 |
| 2019-06-27 | $6.43 | $6.49 | $6.36 | $6.39 | $6.33 | 6,334,600 |
| 2019-06-26 | $6.34 | $6.42 | $6.32 | $6.40 | $6.34 | 4,473,340 |
| 2019-06-25 | $6.45 | $6.46 | $6.29 | $6.39 | $6.33 | 7,047,460 |
| 2019-06-24 | $6.53 | $6.64 | $6.40 | $6.48 | $6.42 | 9,698,930 |
| 2019-06-21 | $6.40 | $6.75 | $6.35 | $6.59 | $6.53 | 21,165,760 |
| 2019-06-20 | $6.20 | $6.28 | $6.05 | $6.25 | $6.20 | 8,298,860 |
| 2019-06-19 | $6.23 | $6.32 | $6.19 | $6.20 | $6.15 | 7,347,370 |
| 2019-06-18 | $6.12 | $6.17 | $6.06 | $6.12 | $6.07 | 3,872,760 |
| 2019-06-17 | $6.12 | $6.19 | $6.10 | $6.14 | $6.09 | 4,749,620 |
| 2019-06-14 | $6.30 | $6.33 | $6.07 | $6.08 | $6.03 | 7,818,030 |
| 2019-06-13 | $6.24 | $6.31 | $6.14 | $6.29 | $6.24 | 7,223,100 |
| 2019-06-12 | $6.28 | $6.39 | $6.20 | $6.24 | $6.19 | 6,710,230 |
| 2019-06-11 | $6.09 | $6.34 | $6.04 | $6.33 | $6.27 | 9,554,990 |
| 2019-06-10 | $6.07 | $6.14 | $6.06 | $6.09 | $6.04 | 5,964,780 |
| 2019-06-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.04 | 0 |
| 2019-06-06 | $6.26 | $6.26 | $6.04 | $6.09 | $6.04 | 6,346,090 |
| 2019-06-05 | $6.26 | $6.30 | $6.18 | $6.26 | $6.21 | 6,079,740 |
| 2019-06-04 | $6.32 | $6.41 | $6.13 | $6.18 | $6.13 | 8,019,780 |
| 2019-06-03 | $6.47 | $6.53 | $6.26 | $6.33 | $6.27 | 8,532,090 |
| 2019-05-31 | $6.57 | $6.65 | $6.44 | $6.45 | $6.39 | 9,084,280 |
| 2019-05-30 | $6.66 | $6.71 | $6.42 | $6.58 | $6.52 | 12,278,230 |
| 2019-05-29 | $6.65 | $6.85 | $6.55 | $6.77 | $6.71 | 16,014,450 |
| 2019-05-28 | $6.72 | $6.75 | $6.57 | $6.61 | $6.55 | 12,453,150 |
| 2019-05-27 | $6.28 | $6.72 | $6.21 | $6.68 | $6.62 | 17,123,880 |
| 2019-05-24 | $6.49 | $6.56 | $6.20 | $6.28 | $6.23 | 13,995,090 |
| 2019-05-23 | $6.76 | $6.77 | $6.53 | $6.55 | $6.49 | 11,265,560 |
| 2019-05-22 | $6.75 | $6.86 | $6.64 | $6.71 | $6.65 | 13,224,840 |
| 2019-05-21 | $6.85 | $6.85 | $6.63 | $6.79 | $6.73 | 19,230,390 |
| 2019-05-20 | $6.60 | $6.91 | $6.60 | $6.86 | $6.80 | 21,288,270 |
| 2019-05-17 | $6.75 | $6.90 | $6.51 | $6.57 | $6.51 | 16,753,990 |
| 2019-05-16 | $6.83 | $6.99 | $6.72 | $6.77 | $6.71 | 15,541,280 |
| 2019-05-15 | $6.55 | $6.78 | $6.49 | $6.78 | $6.72 | 16,047,850 |
| 2019-05-14 | $6.53 | $6.64 | $6.48 | $6.49 | $6.43 | 11,556,080 |
| 2019-05-13 | $6.79 | $6.79 | $6.62 | $6.65 | $6.59 | 11,909,300 |
| 2019-05-10 | $6.66 | $6.88 | $6.44 | $6.82 | $6.76 | 19,021,500 |
| 2019-05-09 | $6.56 | $6.79 | $6.56 | $6.58 | $6.52 | 11,122,300 |
| 2019-05-08 | $6.66 | $6.95 | $6.52 | $6.66 | $6.60 | 17,093,360 |
| 2019-05-07 | $6.79 | $7.11 | $6.60 | $6.81 | $6.75 | 19,017,140 |
| 2019-05-06 | $7.03 | $7.35 | $6.60 | $6.82 | $6.76 | 27,994,200 |
| 2019-05-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.08 | 0 |
| 2019-05-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.08 | 0 |
| 2019-05-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.08 | 0 |
| 2019-04-30 | $6.66 | $7.23 | $6.66 | $7.14 | $7.08 | 25,892,270 |
| 2019-04-29 | $7.20 | $7.36 | $6.65 | $6.65 | $6.59 | 25,363,010 |
| 2019-04-26 | $7.37 | $7.59 | $7.30 | $7.39 | $7.33 | 12,684,490 |
| 2019-04-25 | $7.93 | $7.95 | $7.41 | $7.47 | $7.40 | 13,636,410 |
| 2019-04-24 | $7.69 | $7.96 | $7.63 | $7.92 | $7.85 | 14,577,590 |
| 2019-04-23 | $7.90 | $7.97 | $7.60 | $7.67 | $7.60 | 17,846,530 |
| 2019-04-22 | $8.11 | $8.16 | $7.90 | $7.93 | $7.86 | 12,875,000 |
| 2019-04-19 | $7.98 | $8.09 | $7.88 | $8.09 | $8.02 | 14,054,590 |
| 2019-04-18 | $8.10 | $8.15 | $7.90 | $8.00 | $7.93 | 15,616,400 |
| 2019-04-17 | $7.98 | $8.17 | $7.91 | $8.08 | $8.01 | 20,631,330 |
| 2019-04-16 | $7.72 | $8.00 | $7.60 | $7.98 | $7.91 | 21,049,700 |
| 2019-04-15 | $8.13 | $8.19 | $7.74 | $7.75 | $7.68 | 31,568,560 |
| 2019-04-12 | $8.21 | $8.28 | $8.00 | $8.07 | $8.00 | 15,060,180 |
| 2019-04-11 | $8.13 | $8.32 | $8.13 | $8.21 | $8.14 | 18,711,490 |
| 2019-04-10 | $8.80 | $8.80 | $8.34 | $8.34 | $8.27 | 49,130,600 |
| 2019-04-09 | $9.24 | $9.41 | $9.12 | $9.27 | $9.19 | 12,226,590 |
| 2019-04-08 | $9.68 | $9.73 | $9.13 | $9.24 | $9.16 | 19,953,810 |
| 2019-04-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.52 | 0 |
| 2019-04-04 | $9.75 | $9.88 | $9.56 | $9.60 | $9.52 | 22,626,400 |
| 2019-04-03 | $9.46 | $9.84 | $9.31 | $9.80 | $9.71 | 26,240,160 |
| 2019-04-02 | $9.35 | $9.51 | $9.24 | $9.47 | $9.39 | 23,087,200 |
| 2019-04-01 | $8.97 | $9.34 | $8.97 | $9.27 | $9.19 | 19,498,520 |
| 2019-03-29 | $8.63 | $9.03 | $8.60 | $8.98 | $8.90 | 15,844,150 |
| 2019-03-28 | $8.67 | $9.05 | $8.65 | $8.67 | $8.59 | 14,519,510 |
| 2019-03-27 | $9.05 | $9.10 | $8.60 | $8.80 | $8.72 | 18,104,310 |
| 2019-03-26 | $9.41 | $9.46 | $9.01 | $9.01 | $8.93 | 18,730,430 |
| 2019-03-25 | $9.23 | $9.49 | $9.06 | $9.39 | $9.31 | 24,708,390 |
| 2019-03-22 | $9.31 | $9.43 | $9.08 | $9.32 | $9.24 | 19,257,030 |
| 2019-03-21 | $9.21 | $9.39 | $9.14 | $9.34 | $9.26 | 20,718,000 |
| 2019-03-20 | $9.49 | $9.49 | $9.00 | $9.29 | $9.21 | 22,002,660 |
| 2019-03-19 | $9.41 | $9.68 | $9.31 | $9.53 | $9.45 | 23,164,900 |
| 2019-03-18 | $9.13 | $9.40 | $8.88 | $9.40 | $9.32 | 20,413,780 |
| 2019-03-15 | $9.31 | $9.37 | $8.90 | $9.14 | $9.06 | 24,297,600 |
| 2019-03-14 | $9.61 | $9.75 | $9.01 | $9.17 | $9.09 | 39,027,020 |
| 2019-03-13 | $10.60 | $10.60 | $9.71 | $9.90 | $9.81 | 41,147,390 |
| 2019-03-12 | $10.55 | $10.93 | $10.41 | $10.73 | $10.64 | 61,136,200 |
| 2019-03-11 | $10.22 | $10.98 | $9.77 | $10.76 | $10.67 | 86,289,910 |
| 2019-03-08 | $9.11 | $10.19 | $8.84 | $10.15 | $10.06 | 85,568,410 |
| 2019-03-07 | $9.15 | $9.44 | $9.06 | $9.26 | $9.18 | 35,078,620 |
| 2019-03-06 | $9.54 | $9.65 | $9.01 | $9.25 | $9.17 | 40,742,470 |
| 2019-03-05 | $8.69 | $9.28 | $8.65 | $9.27 | $9.19 | 44,225,180 |
| 2019-03-04 | $8.55 | $8.88 | $8.50 | $8.61 | $8.54 | 30,132,750 |
| 2019-03-01 | $8.58 | $8.64 | $8.33 | $8.52 | $8.45 | 19,097,240 |
| 2019-02-28 | $8.52 | $8.69 | $8.46 | $8.58 | $8.51 | 16,920,810 |
| 2019-02-27 | $8.74 | $8.87 | $8.50 | $8.65 | $8.57 | 26,772,340 |
| 2019-02-26 | $9.18 | $9.21 | $8.69 | $8.90 | $8.82 | 46,284,270 |
| 2019-02-25 | $9.20 | $9.59 | $8.90 | $9.33 | $9.25 | 51,146,490 |
| 2019-02-22 | $8.60 | $9.00 | $8.40 | $8.96 | $8.88 | 41,732,630 |
| 2019-02-21 | $8.60 | $8.98 | $8.51 | $8.55 | $8.48 | 38,736,160 |
| 2019-02-20 | $8.71 | $8.77 | $8.42 | $8.67 | $8.59 | 28,515,510 |
| 2019-02-19 | $8.75 | $9.14 | $8.54 | $8.81 | $8.73 | 54,820,610 |
| 2019-02-18 | $7.79 | $8.50 | $7.74 | $8.50 | $8.43 | 49,293,500 |
| 2019-02-15 | $7.44 | $7.99 | $7.35 | $7.73 | $7.66 | 44,739,060 |
| 2019-02-14 | $7.65 | $7.70 | $7.35 | $7.46 | $7.40 | 40,434,500 |
| 2019-02-13 | $6.94 | $7.59 | $6.92 | $7.59 | $7.52 | 42,725,660 |
| 2019-02-12 | $6.99 | $7.05 | $6.80 | $6.90 | $6.84 | 21,153,430 |
| 2019-02-11 | $6.54 | $6.95 | $6.54 | $6.93 | $6.87 | 19,488,560 |
| 2019-02-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2019-02-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2019-02-06 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2019-02-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2019-02-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.42 | 0 |
| 2019-02-01 | $6.09 | $6.49 | $6.07 | $6.48 | $6.42 | 15,574,570 |
| 2019-01-31 | $6.29 | $6.42 | $6.03 | $6.07 | $6.02 | 23,826,680 |
| 2019-01-30 | $6.85 | $6.97 | $6.66 | $6.70 | $6.64 | 13,967,450 |
| 2019-01-29 | $7.06 | $7.12 | $6.87 | $6.89 | $6.83 | 16,077,500 |
| 2019-01-28 | $7.19 | $7.28 | $7.00 | $7.03 | $6.97 | 12,816,700 |
| 2019-01-25 | $7.45 | $7.47 | $7.11 | $7.17 | $7.11 | 19,558,920 |
| 2019-01-24 | $7.18 | $7.56 | $7.14 | $7.44 | $7.38 | 15,549,430 |
| 2019-01-23 | $7.35 | $7.37 | $7.11 | $7.18 | $7.12 | 10,944,840 |
| 2019-01-22 | $7.70 | $7.70 | $7.11 | $7.43 | $7.37 | 15,880,610 |
| 2019-01-21 | $7.46 | $7.71 | $7.45 | $7.67 | $7.60 | 11,145,530 |
| 2019-01-18 | $7.48 | $7.53 | $7.33 | $7.47 | $7.40 | 6,511,760 |
| 2019-01-17 | $7.47 | $7.56 | $7.42 | $7.43 | $7.37 | 7,567,490 |
| 2019-01-16 | $7.76 | $7.76 | $7.37 | $7.47 | $7.40 | 14,786,090 |
| 2019-01-15 | $7.36 | $7.75 | $7.36 | $7.70 | $7.63 | 12,277,900 |
| 2019-01-14 | $7.53 | $7.53 | $7.28 | $7.43 | $7.37 | 7,632,740 |
| 2019-01-11 | $7.45 | $7.54 | $7.40 | $7.52 | $7.45 | 6,794,010 |
| 2019-01-10 | $7.48 | $7.61 | $7.40 | $7.45 | $7.39 | 9,008,240 |
| 2019-01-09 | $7.42 | $7.66 | $7.37 | $7.51 | $7.44 | 13,621,380 |
| 2019-01-08 | $7.34 | $7.50 | $7.30 | $7.45 | $7.39 | 10,809,350 |
| 2019-01-07 | $7.35 | $7.42 | $7.25 | $7.37 | $7.31 | 11,303,680 |
| 2019-01-04 | $6.91 | $7.34 | $6.91 | $7.30 | $7.24 | 12,520,910 |
| 2019-01-03 | $7.15 | $7.23 | $6.99 | $7.05 | $6.99 | 9,854,750 |
| 2019-01-02 | $7.27 | $7.36 | $7.09 | $7.16 | $7.10 | 8,207,560 |
| 2019-01-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.17 | 0 |
| 2018-12-31 | $7.23 | $7.23 | $7.23 | $7.23 | $7.17 | 0 |
| 2018-12-28 | $7.26 | $7.28 | $7.17 | $7.23 | $7.17 | 9,970,490 |
| 2018-12-27 | $7.50 | $7.52 | $7.06 | $7.22 | $7.16 | 16,989,670 |
| 2018-12-26 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2018-12-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.86 | 0 |
| 2018-12-24 | $8.07 | $8.13 | $7.81 | $7.93 | $7.86 | 9,011,750 |
| 2018-12-21 | $8.13 | $8.16 | $8.01 | $8.07 | $8.00 | 5,301,800 |
| 2018-12-20 | $8.10 | $8.25 | $8.05 | $8.14 | $8.07 | 5,246,050 |
| 2018-12-19 | $8.40 | $8.42 | $8.12 | $8.13 | $8.06 | 7,403,770 |
| 2018-12-18 | $8.38 | $8.55 | $8.25 | $8.39 | $8.32 | 5,625,690 |
| 2018-12-17 | $8.46 | $8.53 | $8.23 | $8.43 | $8.36 | 6,023,530 |
| 2018-12-14 | $8.73 | $8.74 | $8.45 | $8.47 | $8.40 | 6,030,350 |
| 2018-12-13 | $8.71 | $8.86 | $8.57 | $8.74 | $8.66 | 7,582,540 |
| 2018-12-12 | $8.67 | $8.77 | $8.58 | $8.70 | $8.62 | 5,133,230 |
| 2018-12-11 | $8.58 | $8.67 | $8.54 | $8.65 | $8.57 | 5,099,730 |
| 2018-12-10 | $8.74 | $8.86 | $8.51 | $8.53 | $8.46 | 7,638,300 |
| 2018-12-07 | $8.78 | $8.89 | $8.70 | $8.80 | $8.72 | 3,837,800 |
| 2018-12-06 | $9.00 | $9.00 | $8.67 | $8.77 | $8.69 | 7,798,980 |
| 2018-12-05 | $9.08 | $9.12 | $8.90 | $9.02 | $8.94 | 7,392,440 |
| 2018-12-04 | $9.24 | $9.29 | $9.10 | $9.22 | $9.14 | 6,696,410 |
| 2018-12-03 | $9.34 | $9.47 | $9.19 | $9.27 | $9.19 | 10,389,560 |
| 2018-11-30 | $8.75 | $8.98 | $8.64 | $8.96 | $8.88 | 4,681,670 |
| 2018-11-29 | $9.20 | $9.33 | $8.72 | $8.75 | $8.67 | 6,490,830 |
| 2018-11-28 | $8.90 | $9.13 | $8.81 | $9.10 | $9.02 | 6,445,100 |
| 2018-11-27 | $8.96 | $9.11 | $8.85 | $8.93 | $8.85 | 3,585,850 |
| 2018-11-26 | $9.08 | $9.15 | $8.84 | $8.91 | $8.83 | 4,167,040 |
| 2018-11-23 | $9.87 | $9.87 | $9.08 | $9.09 | $9.01 | 9,813,370 |
| 2018-11-22 | $9.97 | $9.97 | $9.74 | $9.78 | $9.69 | 3,302,230 |
| 2018-11-21 | $9.80 | $9.93 | $9.70 | $9.84 | $9.75 | 4,688,700 |
| 2018-11-20 | $10.05 | $10.13 | $9.76 | $9.82 | $9.73 | 6,193,940 |
| 2018-11-19 | $10.20 | $10.28 | $10.03 | $10.19 | $10.10 | 5,888,750 |
| 2018-11-16 | $10.25 | $10.35 | $10.04 | $10.30 | $10.21 | 10,311,820 |
| 2018-11-15 | $10.01 | $10.23 | $9.91 | $10.21 | $10.12 | 8,186,630 |
| 2018-11-14 | $10.04 | $10.18 | $9.94 | $9.98 | $9.89 | 8,278,280 |
| 2018-11-13 | $9.97 | $10.16 | $9.89 | $10.08 | $9.99 | 9,512,480 |
| 2018-11-12 | $9.67 | $10.15 | $9.67 | $10.08 | $9.99 | 9,395,680 |
| 2018-11-09 | $9.67 | $9.88 | $9.58 | $9.73 | $9.65 | 5,156,750 |
| 2018-11-08 | $9.97 | $10.01 | $9.60 | $9.63 | $9.55 | 6,443,370 |
| 2018-11-07 | $9.87 | $10.10 | $9.82 | $9.85 | $9.76 | 7,888,320 |
| 2018-11-06 | $9.93 | $9.99 | $9.72 | $9.86 | $9.77 | 7,147,330 |
| 2018-11-05 | $9.72 | $10.19 | $9.69 | $10.06 | $9.97 | 15,537,880 |
| 2018-11-02 | $9.47 | $9.87 | $9.33 | $9.86 | $9.77 | 15,211,460 |
| 2018-11-01 | $9.22 | $9.47 | $9.19 | $9.22 | $9.14 | 9,787,930 |
| 2018-10-31 | $8.78 | $9.14 | $8.74 | $9.14 | $9.06 | 7,583,490 |
| 2018-10-30 | $8.75 | $8.91 | $8.45 | $8.78 | $8.70 | 7,658,930 |
| 2018-10-29 | $9.01 | $9.14 | $8.71 | $8.83 | $8.75 | 6,291,100 |
| 2018-10-26 | $9.08 | $9.24 | $8.98 | $9.08 | $9.00 | 4,439,000 |
| 2018-10-25 | $8.75 | $8.99 | $8.72 | $8.97 | $8.89 | 6,197,530 |
| 2018-10-24 | $9.19 | $9.29 | $8.99 | $9.13 | $9.05 | 6,180,080 |
| 2018-10-23 | $9.53 | $9.64 | $9.15 | $9.24 | $9.16 | 8,496,310 |
| 2018-10-22 | $9.22 | $9.87 | $9.22 | $9.60 | $9.52 | 10,549,720 |
| 2018-10-19 | $8.69 | $9.12 | $8.56 | $9.09 | $9.01 | 9,481,240 |
| 2018-10-18 | $8.95 | $9.02 | $8.70 | $8.75 | $8.67 | 5,828,090 |
| 2018-10-17 | $8.79 | $9.17 | $8.60 | $9.03 | $8.95 | 10,202,930 |
| 2018-10-16 | $8.92 | $9.12 | $8.60 | $8.60 | $8.53 | 6,589,400 |
| 2018-10-15 | $8.96 | $9.14 | $8.86 | $8.92 | $8.84 | 6,025,800 |
| 2018-10-12 | $8.70 | $8.97 | $8.37 | $8.81 | $8.73 | 7,847,820 |
| 2018-10-11 | $9.37 | $9.44 | $8.77 | $8.77 | $8.69 | 8,055,430 |
| 2018-10-10 | $9.90 | $9.94 | $9.65 | $9.73 | $9.65 | 4,795,600 |
| 2018-10-09 | $9.75 | $10.03 | $9.68 | $9.79 | $9.70 | 6,704,700 |
| 2018-10-08 | $10.26 | $10.26 | $9.64 | $9.64 | $9.56 | 6,555,010 |
| 2018-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
| 2018-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
| 2018-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
| 2018-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
| 2018-10-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.36 | 0 |
| 2018-09-28 | $10.51 | $10.55 | $10.31 | $10.45 | $10.36 | 5,155,540 |
| 2018-09-27 | $10.54 | $10.74 | $10.46 | $10.51 | $10.42 | 6,700,280 |
| 2018-09-26 | $10.51 | $10.77 | $10.28 | $10.52 | $10.43 | 7,618,330 |
| 2018-09-25 | $10.42 | $10.59 | $10.37 | $10.44 | $10.35 | 3,302,110 |
| 2018-09-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.42 | 0 |
| 2018-09-21 | $10.46 | $10.62 | $10.27 | $10.51 | $10.42 | 7,167,550 |
| 2018-09-20 | $10.62 | $10.74 | $10.39 | $10.42 | $10.33 | 6,223,200 |
| 2018-09-19 | $10.37 | $10.85 | $10.16 | $10.64 | $10.55 | 9,847,030 |
| 2018-09-18 | $9.96 | $10.45 | $9.96 | $10.39 | $10.30 | 4,951,170 |
| 2018-09-17 | $10.26 | $10.36 | $10.05 | $10.08 | $9.99 | 3,956,490 |
| 2018-09-14 | $10.34 | $10.73 | $10.28 | $10.42 | $10.33 | 6,130,490 |
| 2018-09-13 | $10.45 | $10.55 | $10.15 | $10.34 | $10.25 | 5,342,360 |
| 2018-09-12 | $10.26 | $10.36 | $10.09 | $10.29 | $10.20 | 4,668,810 |
| 2018-09-11 | $10.48 | $10.48 | $10.05 | $10.27 | $10.18 | 7,266,360 |
| 2018-09-10 | $10.89 | $11.10 | $10.35 | $10.48 | $10.39 | 8,386,350 |
| 2018-09-07 | $11.30 | $11.43 | $10.93 | $11.00 | $10.90 | 4,896,110 |
| 2018-09-06 | $11.17 | $11.46 | $11.12 | $11.25 | $11.15 | 4,720,730 |
| 2018-09-05 | $11.70 | $11.73 | $11.22 | $11.25 | $11.15 | 6,173,980 |
| 2018-09-04 | $11.93 | $11.93 | $11.50 | $11.79 | $11.69 | 6,534,900 |
| 2018-09-03 | $11.71 | $11.88 | $11.44 | $11.83 | $11.73 | 5,334,330 |
| 2018-08-31 | $12.11 | $12.11 | $11.34 | $11.81 | $11.71 | 8,913,070 |
| 2018-08-30 | $11.94 | $12.79 | $11.94 | $12.35 | $12.24 | 12,230,510 |
| 2018-08-29 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 0 |
| 2018-08-28 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 0 |
| 2018-08-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 0 |
| 2018-08-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 0 |
| 2018-08-23 | $11.85 | $12.17 | $11.80 | $11.90 | $11.80 | 6,949,100 |
| 2018-08-22 | $12.21 | $12.41 | $11.90 | $11.91 | $11.81 | 7,065,670 |
| 2018-08-21 | $12.66 | $12.73 | $12.18 | $12.41 | $12.30 | 10,177,850 |
| 2018-08-20 | $12.80 | $12.93 | $12.17 | $12.73 | $12.62 | 9,976,900 |
| 2018-08-17 | $12.40 | $13.30 | $12.39 | $12.65 | $12.54 | 11,905,820 |
| 2018-08-16 | $12.37 | $12.88 | $12.03 | $12.16 | $12.05 | 6,455,180 |
| 2018-08-15 | $12.79 | $13.00 | $12.48 | $12.52 | $12.41 | 4,027,570 |
| 2018-08-14 | $12.95 | $13.15 | $12.71 | $12.85 | $12.74 | 3,254,580 |
| 2018-08-13 | $12.30 | $13.08 | $12.22 | $13.03 | $12.92 | 6,103,430 |
| 2018-08-10 | $12.47 | $12.93 | $12.46 | $12.67 | $12.56 | 6,149,290 |
| 2018-08-09 | $11.43 | $12.52 | $11.43 | $12.46 | $12.35 | 9,175,180 |
| 2018-08-08 | $12.22 | $12.23 | $11.50 | $11.61 | $11.51 | 5,839,340 |
| 2018-08-07 | $12.10 | $12.35 | $11.91 | $12.29 | $12.18 | 5,042,630 |
| 2018-08-06 | $12.30 | $12.43 | $11.91 | $12.12 | $12.01 | 4,865,130 |
| 2018-08-03 | $12.83 | $13.10 | $12.29 | $12.30 | $12.19 | 4,410,130 |
| 2018-08-02 | $13.12 | $13.14 | $12.52 | $12.88 | $12.77 | 5,326,970 |
| 2018-08-01 | $13.43 | $13.55 | $13.17 | $13.23 | $13.11 | 4,150,030 |
| 2018-07-31 | $13.32 | $13.47 | $13.10 | $13.43 | $13.31 | 4,971,420 |
| 2018-07-30 | $13.30 | $13.58 | $13.18 | $13.20 | $13.09 | 4,346,240 |
| 2018-07-27 | $13.47 | $13.56 | $13.07 | $13.41 | $13.29 | 6,040,790 |
| 2018-07-26 | $14.13 | $14.17 | $13.56 | $13.65 | $13.53 | 6,543,370 |
| 2018-07-25 | $14.24 | $14.53 | $14.11 | $14.18 | $14.06 | 4,615,640 |
| 2018-07-24 | $14.21 | $14.34 | $14.02 | $14.22 | $14.10 | 6,776,620 |
| 2018-07-23 | $13.71 | $14.24 | $13.52 | $14.21 | $14.09 | 9,200,770 |
| 2018-07-20 | $13.73 | $13.79 | $13.41 | $13.71 | $13.59 | 6,226,240 |
| 2018-07-19 | $13.90 | $13.96 | $13.50 | $13.80 | $13.58 | 6,234,160 |
| 2018-07-18 | $14.25 | $14.33 | $13.82 | $13.86 | $13.64 | 7,049,330 |
| 2018-07-17 | $14.06 | $14.24 | $13.88 | $14.23 | $14.00 | 7,578,410 |
| 2018-07-16 | $13.53 | $14.28 | $13.53 | $14.18 | $13.95 | 15,181,780 |
| 2018-07-13 | $13.70 | $13.77 | $13.38 | $13.59 | $13.37 | 8,830,110 |
| 2018-07-12 | $13.48 | $14.05 | $13.37 | $13.70 | $13.48 | 12,846,610 |
| 2018-07-11 | $13.59 | $13.59 | $13.00 | $13.42 | $13.21 | 9,991,880 |
| 2018-07-10 | $13.93 | $13.95 | $13.58 | $13.87 | $13.65 | 9,227,410 |
| 2018-07-09 | $13.45 | $14.07 | $13.45 | $13.92 | $13.70 | 20,570,790 |
| 2018-07-06 | $12.64 | $13.82 | $12.64 | $13.54 | $13.32 | 22,400,390 |
| 2018-07-05 | $12.85 | $13.38 | $12.47 | $12.56 | $12.36 | 8,912,310 |
| 2018-07-04 | $13.64 | $13.64 | $12.97 | $13.00 | $12.79 | 9,764,600 |
| 2018-07-03 | $13.32 | $13.83 | $12.97 | $13.65 | $13.43 | 13,909,740 |
| 2018-07-02 | $12.93 | $13.92 | $12.92 | $13.34 | $13.13 | 15,953,920 |
| 2018-06-29 | $12.65 | $12.99 | $12.35 | $12.92 | $12.71 | 10,606,690 |
| 2018-06-28 | $12.52 | $12.95 | $12.35 | $12.48 | $12.28 | 12,061,670 |
| 2018-06-27 | $12.61 | $12.68 | $11.96 | $12.13 | $11.94 | 12,900,760 |
| 2018-06-26 | $11.20 | $12.56 | $11.20 | $12.18 | $11.99 | 18,560,810 |
| 2018-06-25 | $12.98 | $13.13 | $11.53 | $11.53 | $11.35 | 18,896,770 |
| 2018-06-22 | $12.65 | $13.08 | $12.32 | $12.81 | $12.61 | 7,699,000 |
| 2018-06-21 | $13.51 | $13.61 | $12.65 | $12.85 | $12.65 | 10,491,210 |
| 2018-06-20 | $13.40 | $13.81 | $12.75 | $13.52 | $13.31 | 11,776,670 |
| 2018-06-19 | $14.47 | $14.47 | $13.25 | $13.60 | $13.38 | 9,665,160 |
| 2018-06-18 | $14.67 | $14.67 | $14.67 | $14.67 | $14.44 | 0 |
| 2018-06-15 | $14.88 | $14.95 | $14.20 | $14.67 | $14.44 | 9,973,170 |
| 2018-06-14 | $15.43 | $15.43 | $14.79 | $14.95 | $14.71 | 7,799,160 |
| 2018-06-13 | $15.36 | $15.73 | $15.06 | $15.46 | $15.21 | 9,621,640 |
| 2018-06-12 | $15.37 | $15.60 | $15.15 | $15.49 | $15.24 | 6,966,560 |
| 2018-06-11 | $15.20 | $15.73 | $15.10 | $15.12 | $14.88 | 9,773,730 |
| 2018-06-08 | $15.03 | $15.34 | $15.00 | $15.24 | $15.00 | 6,957,700 |
| 2018-06-07 | $15.69 | $15.76 | $14.94 | $15.11 | $14.87 | 7,872,350 |
| 2018-06-06 | $15.86 | $15.89 | $15.51 | $15.55 | $15.30 | 6,443,090 |
| 2018-06-05 | $14.79 | $15.91 | $14.76 | $15.65 | $15.40 | 16,071,300 |
| 2018-06-04 | $15.58 | $15.58 | $14.08 | $14.60 | $14.37 | 11,815,610 |
| 2018-06-01 | $15.72 | $15.99 | $15.17 | $15.35 | $15.11 | 6,469,250 |
| 2018-05-31 | $15.79 | $16.16 | $15.59 | $15.90 | $15.65 | 6,325,920 |
| 2018-05-30 | $16.02 | $16.35 | $15.64 | $15.65 | $15.40 | 5,954,600 |
| 2018-05-29 | $16.62 | $16.79 | $16.20 | $16.33 | $16.07 | 4,354,110 |
| 2018-05-28 | $16.20 | $16.82 | $15.98 | $16.68 | $16.41 | 6,039,270 |
| 2018-05-25 | $16.83 | $16.93 | $16.00 | $16.31 | $16.05 | 9,183,140 |
| 2018-05-24 | $17.48 | $17.49 | $16.83 | $16.85 | $16.58 | 6,834,930 |
| 2018-05-23 | $17.62 | $17.72 | $17.31 | $17.39 | $17.11 | 5,660,720 |
| 2018-05-22 | $17.58 | $17.89 | $17.43 | $17.57 | $17.29 | 4,442,970 |
| 2018-05-21 | $17.36 | $17.86 | $17.36 | $17.65 | $17.37 | 7,161,240 |
| 2018-05-18 | $17.20 | $17.38 | $17.03 | $17.27 | $17.00 | 4,962,160 |
| 2018-05-17 | $17.75 | $17.86 | $16.95 | $17.25 | $16.98 | 9,489,540 |
| 2018-05-16 | $17.88 | $17.92 | $17.53 | $17.75 | $17.47 | 4,801,870 |
| 2018-05-15 | $17.99 | $17.99 | $17.52 | $17.91 | $17.63 | 6,129,110 |
| 2018-05-14 | $17.80 | $18.04 | $17.65 | $17.91 | $17.63 | 5,415,600 |
| 2018-05-11 | $18.10 | $18.24 | $17.60 | $17.75 | $17.47 | 9,812,590 |
| 2018-05-10 | $18.75 | $18.90 | $17.90 | $18.20 | $17.91 | 9,617,910 |
| 2018-05-09 | $18.81 | $19.20 | $18.68 | $18.76 | $18.46 | 5,125,260 |
| 2018-05-08 | $19.10 | $19.20 | $18.62 | $19.03 | $18.73 | 4,300,260 |
| 2018-05-07 | $18.53 | $19.24 | $18.51 | $18.98 | $18.68 | 5,392,240 |
| 2018-05-04 | $18.38 | $18.76 | $18.20 | $18.51 | $18.22 | 5,095,580 |
| 2018-05-03 | $18.38 | $18.52 | $17.91 | $18.38 | $18.09 | 5,762,860 |
| 2018-05-02 | $18.07 | $18.57 | $17.81 | $18.36 | $18.07 | 6,715,960 |
| 2018-05-01 | $17.80 | $17.80 | $17.80 | $17.80 | $17.52 | 0 |
| 2018-04-30 | $17.80 | $17.80 | $17.80 | $17.80 | $17.52 | 0 |
| 2018-04-27 | $18.00 | $18.14 | $17.28 | $17.80 | $17.52 | 8,060,190 |
| 2018-04-26 | $18.52 | $18.55 | $17.50 | $18.00 | $17.71 | 17,991,780 |
| 2018-04-25 | $18.75 | $19.09 | $18.20 | $18.60 | $18.30 | 11,670,450 |
| 2018-04-24 | $17.99 | $19.06 | $17.99 | $18.94 | $18.64 | 9,158,860 |
| 2018-04-23 | $19.17 | $19.35 | $17.69 | $18.15 | $17.86 | 13,536,840 |
| 2018-04-20 | $19.57 | $20.10 | $18.90 | $19.12 | $18.82 | 13,199,560 |
| 2018-04-19 | $19.68 | $20.34 | $19.55 | $19.85 | $19.53 | 14,746,660 |
| 2018-04-18 | $19.01 | $20.22 | $18.16 | $19.81 | $19.50 | 17,729,480 |
| 2018-04-17 | $19.11 | $19.65 | $18.77 | $18.86 | $18.56 | 11,094,720 |
| 2018-04-16 | $19.20 | $19.45 | $18.70 | $19.12 | $18.82 | 9,850,740 |
| 2018-04-13 | $19.20 | $19.44 | $18.87 | $19.24 | $18.93 | 5,736,020 |
| 2018-04-12 | $19.18 | $19.67 | $18.83 | $19.04 | $18.74 | 7,448,700 |
| 2018-04-11 | $19.26 | $19.80 | $19.11 | $19.29 | $18.98 | 10,300,660 |
| 2018-04-10 | $19.12 | $19.35 | $18.70 | $18.98 | $18.68 | 8,693,120 |
| 2018-04-09 | $19.03 | $19.62 | $18.65 | $19.19 | $18.89 | 9,218,860 |
| 2018-04-06 | $19.01 | $19.01 | $19.01 | $19.01 | $18.71 | 0 |
| 2018-04-05 | $19.01 | $19.01 | $19.01 | $19.01 | $18.71 | 0 |
| 2018-04-04 | $20.40 | $20.48 | $18.76 | $19.01 | $18.71 | 18,276,920 |
| 2018-04-03 | $20.00 | $20.33 | $19.65 | $20.20 | $19.88 | 10,288,890 |
| 2018-04-02 | $19.90 | $20.79 | $19.65 | $20.15 | $19.83 | 22,311,250 |
| 2018-03-30 | $18.36 | $19.64 | $18.36 | $19.64 | $19.33 | 22,539,050 |
| 2018-03-29 | $19.60 | $19.85 | $17.90 | $18.30 | $18.01 | 23,510,690 |
| 2018-03-28 | $19.25 | $19.98 | $19.20 | $19.72 | $19.41 | 10,460,600 |
| 2018-03-27 | $19.07 | $20.06 | $18.86 | $19.61 | $19.30 | 13,937,260 |
| 2018-03-26 | $17.65 | $18.83 | $17.65 | $18.81 | $18.51 | 13,846,940 |
| 2018-03-23 | $18.02 | $19.06 | $17.31 | $17.71 | $17.43 | 15,588,980 |
| 2018-03-22 | $19.81 | $19.96 | $18.81 | $18.90 | $18.60 | 11,298,480 |
| 2018-03-21 | $20.20 | $20.58 | $19.66 | $19.84 | $19.52 | 11,205,940 |
| 2018-03-20 | $19.52 | $20.52 | $19.46 | $20.43 | $20.11 | 10,707,080 |
| 2018-03-19 | $19.16 | $20.31 | $19.13 | $19.79 | $19.48 | 9,911,550 |
| 2018-03-16 | $19.89 | $19.89 | $19.15 | $19.35 | $19.04 | 10,312,210 |
| 2018-03-15 | $19.60 | $19.88 | $19.05 | $19.88 | $19.56 | 12,932,780 |
| 2018-03-14 | $20.03 | $20.38 | $19.70 | $19.81 | $19.50 | 11,728,570 |
| 2018-03-13 | $20.87 | $21.00 | $20.07 | $20.26 | $19.94 | 14,901,240 |
| 2018-03-12 | $20.89 | $21.18 | $20.08 | $20.42 | $20.10 | 20,242,060 |
| 2018-03-09 | $19.27 | $20.62 | $18.94 | $20.62 | $20.29 | 18,227,880 |
| 2018-03-08 | $19.52 | $19.92 | $18.91 | $19.21 | $18.90 | 10,783,870 |
| 2018-03-07 | $19.57 | $20.09 | $19.11 | $19.72 | $19.41 | 10,996,490 |
| 2018-03-06 | $19.50 | $20.32 | $19.42 | $19.72 | $19.41 | 14,831,900 |
| 2018-03-05 | $18.80 | $19.41 | $18.65 | $19.36 | $19.05 | 8,726,870 |
| 2018-03-02 | $19.50 | $19.99 | $18.66 | $18.80 | $18.50 | 13,045,500 |
| 2018-03-01 | $19.06 | $19.88 | $18.82 | $19.57 | $19.26 | 13,140,090 |
| 2018-02-28 | $19.00 | $19.66 | $18.60 | $19.03 | $18.73 | 15,525,120 |
| 2018-02-27 | $18.49 | $19.70 | $18.35 | $18.80 | $18.50 | 17,857,240 |
| 2018-02-26 | $17.50 | $18.79 | $17.15 | $18.55 | $18.26 | 17,011,210 |
| 2018-02-23 | $17.12 | $17.79 | $16.58 | $17.42 | $17.14 | 14,969,980 |
| 2018-02-22 | $16.25 | $17.30 | $16.25 | $17.22 | $16.95 | 12,598,410 |
| 2018-02-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 0 |
| 2018-02-20 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 0 |
| 2018-02-19 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 0 |
| 2018-02-16 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 0 |
| 2018-02-15 | $16.60 | $16.60 | $16.60 | $16.60 | $16.34 | 0 |
| 2018-02-14 | $17.30 | $17.47 | $16.45 | $16.60 | $16.34 | 13,069,170 |
| 2018-02-13 | $17.70 | $17.97 | $17.14 | $17.48 | $17.20 | 13,441,370 |
| 2018-02-12 | $16.39 | $17.67 | $16.07 | $17.66 | $17.38 | 21,096,890 |
| 2018-02-09 | $15.64 | $16.75 | $15.40 | $16.32 | $16.06 | 21,973,730 |
| 2018-02-08 | $14.62 | $16.23 | $14.60 | $16.00 | $15.75 | 15,550,020 |
| 2018-02-07 | $14.33 | $14.94 | $13.43 | $14.75 | $14.52 | 12,981,010 |
| 2018-02-06 | $14.28 | $14.48 | $13.80 | $13.81 | $13.59 | 5,518,980 |
| 2018-02-05 | $14.00 | $14.77 | $13.82 | $14.56 | $14.33 | 5,918,730 |
| 2018-02-02 | $14.00 | $14.91 | $13.75 | $14.30 | $14.07 | 8,142,740 |
| 2018-02-01 | $15.26 | $15.30 | $14.30 | $14.30 | $14.07 | 7,022,750 |
| 2018-01-31 | $15.15 | $15.31 | $14.70 | $15.15 | $14.91 | 6,353,930 |
| 2018-01-30 | $15.11 | $15.55 | $15.09 | $15.30 | $15.06 | 6,811,000 |
| 2018-01-29 | $16.06 | $16.35 | $15.09 | $15.26 | $15.02 | 14,888,300 |
| 2018-01-26 | $16.00 | $16.80 | $15.80 | $16.10 | $15.84 | 15,825,660 |
| 2018-01-25 | $16.75 | $16.99 | $15.79 | $16.26 | $16.00 | 26,287,840 |
| 2018-01-24 | $15.79 | $15.79 | $15.79 | $15.79 | $15.54 | 0 |
| 2018-01-23 | $15.79 | $15.79 | $15.79 | $15.79 | $15.54 | 0 |
| 2018-01-22 | $15.79 | $15.79 | $15.79 | $15.79 | $15.54 | 0 |
| 2018-01-19 | $15.79 | $15.79 | $15.79 | $15.79 | $15.54 | 0 |
| 2018-01-18 | $15.79 | $15.79 | $15.79 | $15.79 | $15.54 | 0 |
| 2018-01-17 | $14.56 | $16.02 | $14.01 | $15.79 | $15.54 | 29,161,000 |
| 2018-01-16 | $15.04 | $15.26 | $14.15 | $14.56 | $14.33 | 21,497,830 |
| 2018-01-15 | $15.40 | $15.56 | $15.11 | $15.15 | $14.91 | 11,113,410 |
| 2018-01-12 | $15.82 | $15.96 | $15.19 | $15.28 | $15.04 | 11,988,400 |
| 2018-01-11 | $15.64 | $16.08 | $15.35 | $15.93 | $15.68 | 14,500,470 |
| 2018-01-10 | $15.68 | $15.88 | $15.08 | $15.48 | $15.23 | 16,169,950 |
| 2018-01-09 | $15.32 | $15.73 | $15.16 | $15.71 | $15.46 | 14,907,520 |
| 2018-01-08 | $16.34 | $16.35 | $14.83 | $15.31 | $15.07 | 24,701,870 |
| 2018-01-05 | $16.71 | $16.80 | $16.17 | $16.26 | $16.00 | 10,962,370 |
| 2018-01-04 | $16.71 | $17.05 | $16.61 | $16.78 | $16.51 | 7,409,580 |
| 2018-01-03 | $16.74 | $17.16 | $16.54 | $16.83 | $16.56 | 7,812,590 |
| 2018-01-02 | $16.48 | $16.92 | $16.20 | $16.81 | $16.54 | 8,708,060 |
| 2018-01-01 | $16.30 | $16.30 | $16.30 | $16.30 | $16.04 | 0 |
| 2017-12-29 | $16.14 | $16.70 | $16.03 | $16.30 | $16.04 | 12,308,800 |
| 2017-12-28 | $15.96 | $16.24 | $15.80 | $15.93 | $15.68 | 11,688,810 |
| 2017-12-27 | $17.17 | $17.18 | $16.01 | $16.01 | $15.76 | 14,805,170 |
| 2017-12-26 | $16.98 | $17.37 | $16.83 | $17.08 | $16.81 | 9,521,600 |
| 2017-12-25 | $17.82 | $17.84 | $16.98 | $17.04 | $16.77 | 14,663,690 |
| 2017-12-22 | $18.68 | $18.74 | $17.96 | $18.00 | $17.71 | 14,092,840 |
| 2017-12-21 | $18.56 | $18.86 | $18.07 | $18.69 | $18.39 | 10,981,250 |
| 2017-12-20 | $19.00 | $19.06 | $18.67 | $18.88 | $18.58 | 9,028,500 |
| 2017-12-19 | $18.63 | $19.15 | $18.32 | $18.68 | $18.38 | 9,529,030 |
| 2017-12-18 | $17.95 | $18.47 | $17.88 | $18.31 | $18.02 | 6,670,360 |
| 2017-12-15 | $18.79 | $18.79 | $17.97 | $18.01 | $17.72 | 7,310,670 |
| 2017-12-14 | $18.73 | $18.93 | $17.90 | $18.80 | $18.50 | 9,569,500 |
| 2017-12-13 | $18.56 | $18.99 | $18.55 | $18.89 | $18.59 | 4,781,340 |
| 2017-12-12 | $19.20 | $19.20 | $18.79 | $18.83 | $18.53 | 6,526,840 |
| 2017-12-11 | $18.74 | $19.36 | $18.52 | $19.26 | $18.95 | 10,422,670 |
| 2017-12-08 | $18.50 | $18.86 | $18.21 | $18.67 | $18.37 | 10,488,160 |
| 2017-12-07 | $17.95 | $18.86 | $17.81 | $18.65 | $18.35 | 15,474,780 |
| 2017-12-06 | $17.47 | $18.08 | $17.11 | $18.04 | $17.75 | 9,706,720 |
| 2017-12-05 | $17.73 | $18.33 | $16.93 | $17.31 | $17.03 | 14,658,470 |
| 2017-12-04 | $17.50 | $18.00 | $17.19 | $17.72 | $17.44 | 12,247,770 |
| 2017-12-01 | $16.50 | $17.79 | $16.48 | $17.55 | $17.27 | 15,966,660 |
| 2017-11-30 | $17.03 | $17.17 | $16.41 | $16.59 | $16.33 | 15,358,050 |
| 2017-11-29 | $18.22 | $18.24 | $16.51 | $17.20 | $16.93 | 30,124,070 |
| 2017-11-28 | $18.18 | $18.55 | $17.58 | $18.34 | $18.05 | 12,828,660 |
| 2017-11-27 | $18.00 | $18.96 | $17.77 | $18.20 | $17.91 | 16,452,240 |
| 2017-11-24 | $17.60 | $18.34 | $17.32 | $18.21 | $17.92 | 18,947,420 |
| 2017-11-23 | $18.01 | $18.66 | $17.38 | $17.45 | $17.17 | 25,002,600 |
| 2017-11-22 | $19.71 | $19.88 | $17.68 | $18.01 | $17.72 | 41,607,380 |
| 2017-11-21 | $20.31 | $20.96 | $19.11 | $19.55 | $19.24 | 21,361,180 |
| 2017-11-20 | $19.52 | $20.98 | $18.28 | $20.86 | $20.53 | 18,978,780 |
| 2017-11-17 | $22.64 | $22.87 | $20.21 | $20.21 | $19.89 | 15,494,220 |
| 2017-11-16 | $21.78 | $22.58 | $21.18 | $22.46 | $22.10 | 10,641,430 |
| 2017-11-15 | $21.95 | $22.37 | $21.39 | $21.76 | $21.41 | 14,026,090 |
| 2017-11-14 | $22.95 | $23.61 | $21.81 | $22.14 | $21.79 | 13,854,980 |
| 2017-11-13 | $23.38 | $23.38 | $22.83 | $23.05 | $22.68 | 11,676,730 |
| 2017-11-10 | $22.75 | $23.85 | $22.72 | $23.40 | $23.03 | 9,733,790 |
| 2017-11-09 | $22.82 | $23.35 | $22.22 | $22.89 | $22.53 | 11,751,400 |
| 2017-11-08 | $21.53 | $23.18 | $21.49 | $23.01 | $22.64 | 17,082,750 |
| 2017-11-07 | $22.11 | $22.80 | $20.51 | $21.83 | $21.48 | 24,574,500 |
| 2017-11-06 | $20.34 | $21.50 | $20.32 | $21.45 | $21.11 | 9,926,910 |
| 2017-11-03 | $20.06 | $20.49 | $19.84 | $20.29 | $19.97 | 7,908,510 |
| 2017-11-02 | $20.80 | $20.88 | $19.90 | $20.03 | $19.71 | 10,482,220 |
| 2017-11-01 | $21.21 | $21.65 | $20.80 | $20.83 | $20.50 | 7,453,200 |
| 2017-10-31 | $21.29 | $21.44 | $20.70 | $21.40 | $21.06 | 8,101,090 |
| 2017-10-30 | $21.20 | $21.90 | $20.83 | $21.42 | $21.08 | 12,074,850 |
| 2017-10-27 | $20.50 | $21.12 | $20.33 | $21.12 | $20.78 | 8,645,240 |
| 2017-10-26 | $20.00 | $20.59 | $19.81 | $20.50 | $20.17 | 8,684,980 |
| 2017-10-25 | $19.82 | $20.08 | $19.62 | $20.02 | $19.70 | 6,390,120 |
| 2017-10-24 | $19.80 | $19.90 | $19.40 | $19.74 | $19.43 | 4,913,200 |
| 2017-10-23 | $20.07 | $20.07 | $19.68 | $19.91 | $19.59 | 4,480,690 |
| 2017-10-20 | $19.39 | $19.97 | $19.35 | $19.88 | $19.56 | 6,014,660 |
| 2017-10-19 | $19.36 | $19.53 | $19.19 | $19.43 | $19.12 | 3,708,660 |
| 2017-10-18 | $18.65 | $19.70 | $18.64 | $19.41 | $19.10 | 9,302,550 |
| 2017-10-17 | $19.15 | $19.17 | $18.70 | $18.82 | $18.52 | 4,023,510 |
| 2017-10-16 | $18.87 | $19.29 | $18.50 | $19.16 | $18.86 | 7,359,510 |
| 2017-10-13 | $19.45 | $19.78 | $18.57 | $18.87 | $18.57 | 10,029,600 |
| 2017-10-12 | $19.19 | $19.59 | $18.88 | $19.45 | $19.14 | 6,469,570 |
| 2017-10-11 | $18.79 | $19.33 | $18.68 | $19.12 | $18.82 | 6,415,130 |
| 2017-10-10 | $18.68 | $18.86 | $18.38 | $18.82 | $18.52 | 6,042,680 |
| 2017-10-09 | $18.96 | $19.00 | $18.47 | $18.68 | $18.38 | 7,226,490 |
| 2017-10-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.14 | 0 |
| 2017-10-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.14 | 0 |
| 2017-10-04 | $18.43 | $18.43 | $18.43 | $18.43 | $18.14 | 0 |
| 2017-10-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.14 | 0 |
| 2017-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.14 | 0 |
| 2017-09-29 | $18.55 | $18.66 | $18.16 | $18.43 | $18.14 | 8,873,090 |
| 2017-09-28 | $17.90 | $18.66 | $17.75 | $18.51 | $18.22 | 10,318,530 |
| 2017-09-27 | $18.14 | $18.87 | $17.66 | $17.95 | $17.66 | 13,881,350 |
| 2017-09-26 | $18.23 | $18.32 | $17.78 | $18.15 | $17.86 | 4,969,880 |
| 2017-09-25 | $17.84 | $18.51 | $17.54 | $18.02 | $17.73 | 7,586,480 |
| 2017-09-22 | $17.62 | $18.25 | $17.52 | $17.70 | $17.42 | 7,658,400 |
| 2017-09-21 | $18.50 | $18.79 | $17.54 | $17.77 | $17.49 | 12,693,170 |
| 2017-09-20 | $18.45 | $18.86 | $18.38 | $18.61 | $18.31 | 8,233,860 |
| 2017-09-19 | $18.90 | $19.16 | $18.58 | $18.64 | $18.34 | 7,588,160 |
| 2017-09-18 | $17.75 | $19.08 | $17.75 | $18.96 | $18.66 | 12,551,140 |
| 2017-09-15 | $17.87 | $18.25 | $17.58 | $17.91 | $17.63 | 8,105,990 |
| 2017-09-14 | $18.09 | $18.78 | $17.85 | $18.02 | $17.73 | 15,665,930 |
| 2017-09-13 | $17.18 | $18.33 | $17.14 | $17.99 | $17.70 | 12,732,440 |
| 2017-09-12 | $17.75 | $17.79 | $17.15 | $17.17 | $16.90 | 12,089,760 |
| 2017-09-11 | $16.60 | $17.90 | $16.50 | $17.80 | $17.52 | 15,899,330 |
| 2017-09-08 | $16.72 | $16.94 | $16.47 | $16.63 | $16.37 | 7,042,720 |
| 2017-09-07 | $16.21 | $17.13 | $16.10 | $16.86 | $16.59 | 15,365,570 |
| 2017-09-06 | $16.00 | $16.26 | $15.95 | $16.20 | $15.94 | 5,975,180 |
| 2017-09-05 | $16.39 | $16.44 | $15.96 | $16.00 | $15.75 | 7,132,120 |
| 2017-09-04 | $16.24 | $16.55 | $15.91 | $16.38 | $16.12 | 13,176,070 |
| 2017-09-01 | $16.00 | $16.49 | $15.57 | $16.31 | $16.05 | 17,676,990 |
| 2017-08-31 | $16.30 | $16.34 | $15.81 | $15.92 | $15.67 | 10,853,360 |
| 2017-08-30 | $16.23 | $16.49 | $16.09 | $16.30 | $16.04 | 9,332,870 |
| 2017-08-29 | $16.37 | $16.42 | $16.06 | $16.24 | $15.98 | 9,854,380 |
| 2017-08-28 | $16.79 | $16.80 | $16.17 | $16.37 | $16.11 | 13,251,990 |
| 2017-08-25 | $16.80 | $16.95 | $16.38 | $16.60 | $16.34 | 12,536,440 |
| 2017-08-24 | $16.25 | $17.13 | $16.21 | $16.85 | $16.58 | 16,894,720 |
| 2017-08-23 | $15.68 | $16.59 | $15.51 | $16.28 | $16.02 | 13,193,800 |
| 2017-08-22 | $15.49 | $15.87 | $15.20 | $15.63 | $15.38 | 8,851,000 |
| 2017-08-21 | $15.26 | $15.58 | $15.12 | $15.48 | $15.23 | 7,893,400 |
| 2017-08-18 | $15.18 | $15.74 | $15.18 | $15.27 | $15.03 | 9,400,890 |
| 2017-08-17 | $15.40 | $15.79 | $15.20 | $15.22 | $14.98 | 9,848,090 |
| 2017-08-16 | $15.01 | $15.86 | $15.00 | $15.49 | $15.24 | 18,264,670 |
| 2017-08-15 | $14.99 | $15.24 | $14.90 | $15.18 | $14.94 | 10,738,190 |
| 2017-08-14 | $14.35 | $15.30 | $14.35 | $15.04 | $14.80 | 16,464,010 |
| 2017-08-11 | $14.20 | $14.75 | $14.18 | $14.59 | $14.36 | 10,710,870 |
| 2017-08-10 | $13.96 | $14.44 | $13.88 | $14.33 | $14.10 | 7,408,610 |
| 2017-08-09 | $13.89 | $14.17 | $13.56 | $14.04 | $13.82 | 5,640,230 |
| 2017-08-08 | $14.24 | $14.26 | $13.88 | $13.90 | $13.68 | 5,717,560 |
| 2017-08-07 | $13.90 | $14.23 | $13.90 | $14.20 | $13.97 | 4,627,450 |
| 2017-08-04 | $13.83 | $14.09 | $13.80 | $13.84 | $13.62 | 5,114,190 |
| 2017-08-03 | $13.82 | $14.05 | $13.73 | $13.90 | $13.68 | 7,800,190 |
| 2017-08-02 | $14.28 | $14.42 | $13.74 | $13.80 | $13.58 | 11,341,720 |
| 2017-08-01 | $14.74 | $14.74 | $14.11 | $14.27 | $14.04 | 11,758,930 |
| 2017-07-31 | $14.78 | $14.91 | $14.43 | $14.80 | $14.56 | 10,546,400 |
| 2017-07-28 | $14.84 | $15.17 | $14.64 | $14.73 | $14.50 | 11,372,310 |
| 2017-07-27 | $14.23 | $14.94 | $14.00 | $14.91 | $14.67 | 14,449,440 |
| 2017-07-26 | $14.16 | $14.64 | $14.00 | $14.28 | $14.05 | 8,882,870 |
| 2017-07-25 | $14.40 | $14.48 | $14.00 | $14.09 | $13.87 | 8,076,880 |
| 2017-07-24 | $14.73 | $14.80 | $14.35 | $14.37 | $14.14 | 9,279,450 |
| 2017-07-21 | $14.71 | $14.93 | $14.50 | $14.85 | $14.61 | 12,826,250 |
| 2017-07-20 | $13.65 | $14.91 | $13.65 | $14.85 | $14.61 | 18,347,520 |
| 2017-07-19 | $13.71 | $13.90 | $13.41 | $13.61 | $13.39 | 11,323,540 |
| 2017-07-18 | $13.77 | $14.07 | $13.30 | $13.75 | $13.53 | 8,006,420 |
| 2017-07-17 | $13.98 | $14.49 | $13.41 | $13.87 | $13.65 | 9,328,390 |
| 2017-07-14 | $14.24 | $14.42 | $13.87 | $13.88 | $13.66 | 6,131,370 |
| 2017-07-13 | $14.18 | $14.55 | $14.18 | $14.29 | $14.06 | 5,713,790 |
| 2017-07-12 | $14.33 | $14.47 | $13.73 | $14.19 | $13.96 | 9,373,550 |
| 2017-07-11 | $14.71 | $14.85 | $14.40 | $14.56 | $14.33 | 8,576,910 |
| 2017-07-10 | $14.92 | $15.17 | $14.62 | $14.93 | $14.69 | 13,854,800 |
| 2017-07-07 | $14.40 | $14.45 | $14.24 | $14.43 | $14.20 | 4,117,530 |
| 2017-07-06 | $14.36 | $14.84 | $14.17 | $14.50 | $14.27 | 11,533,640 |
| 2017-07-05 | $14.05 | $14.59 | $13.79 | $14.42 | $14.19 | 11,396,810 |
| 2017-07-04 | $13.69 | $14.50 | $13.69 | $14.05 | $13.83 | 14,315,350 |
| 2017-07-03 | $13.81 | $13.93 | $13.51 | $13.64 | $13.42 | 7,159,500 |
| 2017-06-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.44 | 0 |
| 2017-06-29 | $13.66 | $13.66 | $13.66 | $13.66 | $13.44 | 0 |
| 2017-06-28 | $13.57 | $13.86 | $13.38 | $13.66 | $13.44 | 10,519,620 |
| 2017-06-27 | $13.43 | $13.70 | $13.35 | $13.51 | $13.30 | 9,577,670 |
| 2017-06-26 | $12.68 | $13.55 | $12.67 | $13.44 | $13.23 | 14,619,970 |
| 2017-06-23 | $12.35 | $12.75 | $12.35 | $12.74 | $12.54 | 5,359,640 |
| 2017-06-22 | $12.44 | $12.75 | $12.38 | $12.50 | $12.30 | 5,628,680 |
| 2017-06-21 | $12.60 | $12.67 | $12.05 | $12.57 | $12.37 | 12,050,850 |
| 2017-06-20 | $12.90 | $12.90 | $12.56 | $12.57 | $12.37 | 7,304,310 |
| 2017-06-19 | $12.98 | $13.01 | $12.76 | $12.80 | $12.60 | 8,084,550 |
| 2017-06-16 | $12.93 | $12.95 | $12.80 | $12.85 | $12.65 | 5,259,980 |
| 2017-06-15 | $12.82 | $13.03 | $12.82 | $12.92 | $12.71 | 6,477,110 |
| 2017-06-14 | $13.17 | $13.17 | $12.74 | $12.95 | $12.74 | 8,882,380 |
| 2017-06-13 | $13.12 | $13.29 | $13.01 | $13.17 | $12.96 | 5,187,870 |
| 2017-06-12 | $13.02 | $13.39 | $12.95 | $13.12 | $12.91 | 5,368,580 |
| 2017-06-09 | $13.48 | $13.52 | $12.82 | $13.17 | $12.96 | 17,823,620 |
| 2017-06-08 | $13.68 | $13.95 | $13.59 | $13.84 | $13.62 | 12,741,740 |
| 2017-06-07 | $13.25 | $13.83 | $13.11 | $13.69 | $13.47 | 13,709,610 |
| 2017-06-06 | $13.30 | $13.45 | $13.06 | $13.20 | $12.99 | 11,013,560 |
| 2017-06-05 | $13.00 | $13.30 | $12.80 | $13.09 | $12.88 | 8,727,890 |
| 2017-06-02 | $12.86 | $12.95 | $12.56 | $12.84 | $12.64 | 5,532,490 |
| 2017-06-01 | $12.91 | $13.00 | $12.62 | $12.90 | $12.70 | 7,872,470 |
| 2017-05-31 | $12.94 | $13.10 | $12.77 | $13.04 | $12.83 | 7,240,510 |
| 2017-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.79 | 0 |
| 2017-05-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.79 | 0 |
| 2017-05-26 | $13.12 | $13.36 | $12.52 | $13.00 | $12.79 | 14,213,720 |
| 2017-05-25 | $13.39 | $13.45 | $12.94 | $13.27 | $13.06 | 8,429,680 |
| 2017-05-24 | $13.26 | $13.44 | $12.74 | $13.40 | $13.19 | 10,681,300 |
| 2017-05-23 | $13.56 | $13.75 | $13.16 | $13.33 | $13.12 | 10,666,710 |
| 2017-05-22 | $13.84 | $14.35 | $13.30 | $13.65 | $13.43 | 14,561,260 |
| 2017-05-19 | $13.73 | $14.00 | $13.59 | $13.83 | $13.61 | 10,731,240 |
| 2017-05-18 | $13.71 | $14.08 | $13.61 | $13.71 | $13.49 | 12,976,020 |
| 2017-05-17 | $13.00 | $14.36 | $12.88 | $13.91 | $13.69 | 25,102,540 |
| 2017-05-16 | $13.12 | $13.25 | $12.73 | $13.20 | $12.94 | 12,327,500 |
| 2017-05-15 | $12.87 | $13.17 | $12.71 | $13.05 | $12.80 | 12,461,630 |
| 2017-05-12 | $13.07 | $13.37 | $12.45 | $13.00 | $12.75 | 14,625,820 |
| 2017-05-11 | $13.38 | $13.38 | $12.00 | $13.01 | $12.76 | 18,568,620 |
| 2017-05-10 | $13.00 | $13.77 | $12.90 | $13.20 | $12.94 | 22,614,130 |
| 2017-05-09 | $11.98 | $12.73 | $11.86 | $12.73 | $12.48 | 23,045,260 |
| 2017-05-08 | $12.80 | $13.05 | $11.57 | $11.57 | $11.35 | 14,027,850 |
| 2017-05-05 | $12.99 | $13.28 | $12.76 | $12.86 | $12.61 | 9,512,200 |
| 2017-05-04 | $13.05 | $13.35 | $12.93 | $13.06 | $12.81 | 9,385,260 |
| 2017-05-03 | $12.95 | $13.55 | $12.83 | $13.18 | $12.92 | 18,264,230 |
| 2017-05-02 | $12.80 | $13.05 | $12.66 | $12.90 | $12.65 | 10,333,730 |
| 2017-05-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.54 | 0 |
| 2017-04-28 | $12.76 | $13.06 | $12.63 | $12.79 | $12.54 | 12,693,860 |
| 2017-04-27 | $11.83 | $13.00 | $11.70 | $12.81 | $12.56 | 19,406,650 |
| 2017-04-26 | $11.79 | $12.05 | $11.68 | $11.82 | $11.59 | 4,713,590 |
| 2017-04-25 | $11.80 | $12.08 | $11.74 | $11.76 | $11.53 | 7,764,640 |
| 2017-04-24 | $12.17 | $12.18 | $11.52 | $11.75 | $11.52 | 6,739,250 |
| 2017-04-21 | $12.10 | $12.31 | $11.99 | $12.17 | $11.93 | 7,469,760 |
| 2017-04-20 | $11.94 | $12.44 | $11.90 | $12.12 | $11.88 | 9,930,180 |
| 2017-04-19 | $11.61 | $12.09 | $11.59 | $11.95 | $11.72 | 6,994,340 |
| 2017-04-18 | $11.85 | $11.96 | $11.51 | $11.89 | $11.66 | 6,684,760 |
| 2017-04-17 | $11.71 | $11.95 | $11.21 | $11.94 | $11.71 | 9,597,520 |
| 2017-04-14 | $12.27 | $12.27 | $11.58 | $11.83 | $11.60 | 8,289,950 |
| 2017-04-13 | $12.00 | $12.35 | $11.98 | $12.16 | $11.92 | 7,892,460 |
| 2017-04-12 | $12.09 | $12.17 | $11.85 | $11.92 | $11.69 | 5,699,460 |
| 2017-04-11 | $11.98 | $12.28 | $11.77 | $12.18 | $11.94 | 9,560,420 |
| 2017-04-10 | $12.45 | $12.54 | $12.00 | $12.01 | $11.78 | 9,805,760 |
| 2017-04-07 | $12.69 | $12.74 | $12.36 | $12.43 | $12.19 | 10,039,230 |
| 2017-04-06 | $12.78 | $12.99 | $12.56 | $12.68 | $12.43 | 9,484,370 |
| 2017-04-05 | $12.15 | $12.84 | $12.06 | $12.80 | $12.55 | 11,481,170 |
| 2017-04-04 | $12.18 | $12.18 | $12.18 | $12.18 | $11.94 | 0 |
| 2017-04-03 | $12.18 | $12.18 | $12.18 | $12.18 | $11.94 | 0 |
| 2017-03-31 | $11.78 | $12.22 | $11.53 | $12.18 | $11.94 | 11,015,100 |
| 2017-03-30 | $12.20 | $12.31 | $11.50 | $11.72 | $11.49 | 15,108,120 |
| 2017-03-29 | $12.68 | $12.83 | $12.28 | $12.28 | $12.04 | 10,802,130 |
| 2017-03-28 | $12.55 | $12.84 | $12.33 | $12.72 | $12.47 | 9,359,740 |
| 2017-03-27 | $12.65 | $12.83 | $12.26 | $12.56 | $12.32 | 15,597,070 |
| 2017-03-24 | $12.88 | $13.17 | $12.75 | $12.88 | $12.63 | 13,125,850 |
| 2017-03-23 | $12.42 | $13.19 | $12.42 | $12.97 | $12.72 | 19,854,140 |
| 2017-03-22 | $12.41 | $12.55 | $12.13 | $12.48 | $12.24 | 11,999,800 |
| 2017-03-21 | $12.56 | $12.69 | $12.30 | $12.55 | $12.31 | 12,385,910 |
| 2017-03-20 | $13.08 | $13.38 | $12.21 | $12.52 | $12.28 | 30,285,910 |
| 2017-03-17 | $12.63 | $13.65 | $12.48 | $13.07 | $12.82 | 23,584,440 |
| 2017-03-16 | $12.44 | $12.96 | $12.40 | $12.57 | $12.33 | 16,412,420 |
| 2017-03-15 | $11.93 | $12.74 | $11.76 | $12.50 | $12.26 | 27,283,170 |
| 2017-03-14 | $11.98 | $12.07 | $11.85 | $11.93 | $11.70 | 11,138,050 |
| 2017-03-13 | $11.78 | $12.15 | $11.73 | $11.92 | $11.69 | 20,127,680 |
| 2017-03-10 | $11.13 | $11.95 | $11.08 | $11.70 | $11.47 | 27,881,510 |
| 2017-03-09 | $11.44 | $11.49 | $11.00 | $11.01 | $10.80 | 15,465,330 |
| 2017-03-08 | $11.38 | $11.61 | $11.28 | $11.38 | $11.16 | 12,303,930 |
| 2017-03-07 | $11.99 | $12.17 | $11.43 | $11.46 | $11.24 | 22,534,090 |
| 2017-03-06 | $12.06 | $12.19 | $11.85 | $11.98 | $11.75 | 12,670,590 |
| 2017-03-03 | $11.99 | $12.28 | $11.76 | $11.99 | $11.76 | 15,137,980 |
| 2017-03-02 | $11.94 | $12.10 | $11.74 | $12.00 | $11.77 | 12,340,820 |
| 2017-03-01 | $12.10 | $12.28 | $11.80 | $12.00 | $11.77 | 15,323,230 |
| 2017-02-28 | $11.63 | $12.12 | $11.53 | $12.08 | $11.85 | 18,619,580 |
| 2017-02-27 | $11.88 | $11.99 | $11.42 | $11.66 | $11.43 | 17,123,300 |
| 2017-02-24 | $11.79 | $12.38 | $11.76 | $11.80 | $11.57 | 18,394,500 |
| 2017-02-23 | $11.80 | $12.05 | $11.49 | $11.91 | $11.68 | 23,694,840 |
| 2017-02-22 | $12.10 | $12.10 | $11.75 | $11.85 | $11.62 | 24,256,550 |
| 2017-02-21 | $12.33 | $12.57 | $11.61 | $12.24 | $12.00 | 44,900,030 |
| 2017-02-20 | $10.59 | $11.84 | $10.59 | $11.84 | $11.61 | 27,706,200 |
| 2017-02-17 | $10.90 | $11.08 | $10.62 | $10.76 | $10.55 | 19,123,500 |
| 2017-02-16 | $10.35 | $11.29 | $10.22 | $10.90 | $10.69 | 28,980,980 |
| 2017-02-15 | $9.98 | $10.90 | $9.98 | $10.30 | $10.10 | 30,106,570 |
| 2017-02-14 | $10.00 | $10.09 | $9.86 | $9.96 | $9.77 | 8,839,390 |
| 2017-02-13 | $9.83 | $10.05 | $9.74 | $10.04 | $9.85 | 13,611,670 |
| 2017-02-10 | $10.01 | $10.62 | $10.00 | $10.01 | $9.82 | 28,185,020 |
| 2017-02-09 | $10.04 | $10.23 | $9.99 | $10.10 | $9.90 | 18,550,870 |
| 2017-02-08 | $10.29 | $10.33 | $9.89 | $10.14 | $9.94 | 29,544,420 |
| 2017-02-07 | $9.20 | $10.19 | $9.11 | $10.19 | $9.99 | 25,511,680 |
| 2017-02-06 | $9.20 | $9.54 | $9.00 | $9.26 | $9.08 | 13,220,530 |
| 2017-02-03 | $8.98 | $9.47 | $8.91 | $9.23 | $9.05 | 15,517,380 |
| 2017-02-02 | $8.95 | $8.95 | $8.95 | $8.95 | $8.78 | 0 |
| 2017-02-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.78 | 0 |
| 2017-01-31 | $8.95 | $8.95 | $8.95 | $8.95 | $8.78 | 0 |
| 2017-01-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.78 | 0 |
| 2017-01-27 | $8.95 | $8.95 | $8.95 | $8.95 | $8.78 | 0 |
| 2017-01-26 | $8.75 | $8.95 | $8.65 | $8.95 | $8.78 | 16,619,610 |
| 2017-01-25 | $8.70 | $8.90 | $8.60 | $8.72 | $8.55 | 12,903,640 |
| 2017-01-24 | $9.18 | $9.21 | $8.51 | $8.77 | $8.60 | 24,139,600 |
| 2017-01-23 | $9.20 | $9.55 | $9.08 | $9.25 | $9.07 | 19,175,480 |
| 2017-01-20 | $9.19 | $9.43 | $9.01 | $9.22 | $9.04 | 27,626,320 |
| 2017-01-19 | $9.43 | $9.90 | $9.22 | $9.30 | $9.12 | 44,028,170 |
| 2017-01-18 | $9.55 | $9.80 | $8.87 | $9.40 | $9.22 | 51,933,270 |
| 2017-01-17 | $8.20 | $9.08 | $8.08 | $9.08 | $8.90 | 22,516,290 |
| 2017-01-16 | $8.02 | $8.44 | $7.60 | $8.25 | $8.09 | 26,769,790 |
| 2017-01-13 | $8.86 | $8.89 | $7.89 | $7.92 | $7.77 | 23,390,340 |
| 2017-01-12 | $9.24 | $9.72 | $8.52 | $8.76 | $8.59 | 26,903,040 |
| 2017-01-11 | $10.04 | $10.48 | $9.17 | $9.25 | $9.07 | 36,219,000 |
| 2017-01-10 | $8.92 | $9.87 | $8.43 | $9.87 | $9.68 | 26,465,090 |
| 2017-01-09 | $8.65 | $9.78 | $8.09 | $8.97 | $8.80 | 34,289,600 |
| 2017-01-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2017-01-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2017-01-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2017-01-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2017-01-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-12-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-11-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-10-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-09-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-08-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-07-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-15 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-06-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-24 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-13 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-12 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-11 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-05-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-19 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.82 | 0 |
| 2016-04-15 | $8.91 | $9.03 | $8.81 | $8.99 | $8.82 | 8,193,480 |
| 2016-04-14 | $8.82 | $9.10 | $8.46 | $8.97 | $8.80 | 18,861,360 |
| 2016-04-13 | $8.90 | $9.04 | $8.80 | $8.82 | $8.65 | 16,691,140 |
| 2016-04-12 | $8.51 | $9.01 | $8.51 | $8.91 | $8.74 | 28,025,380 |
| 2016-04-11 | $8.65 | $8.94 | $8.27 | $8.68 | $8.51 | 25,942,850 |
| 2016-04-08 | $8.47 | $8.55 | $7.93 | $8.40 | $8.24 | 23,827,770 |
| 2016-04-07 | $7.95 | $8.68 | $7.92 | $8.33 | $8.17 | 40,233,470 |
| 2016-04-06 | $7.38 | $8.12 | $7.33 | $8.00 | $7.84 | 40,105,720 |
| 2016-04-05 | $7.15 | $7.48 | $7.15 | $7.39 | $7.25 | 18,189,300 |
| 2016-04-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-04-01 | $7.18 | $7.18 | $7.00 | $7.10 | $6.96 | 7,271,370 |
| 2016-03-31 | $7.17 | $7.33 | $7.00 | $7.19 | $7.05 | 13,057,330 |
| 2016-03-30 | $6.83 | $7.26 | $6.83 | $7.14 | $7.00 | 9,582,200 |
| 2016-03-29 | $7.25 | $7.25 | $6.76 | $6.80 | $6.67 | 10,088,210 |
| 2016-03-28 | $7.29 | $7.46 | $7.12 | $7.25 | $7.11 | 17,927,270 |
| 2016-03-25 | $7.10 | $7.33 | $6.95 | $7.23 | $7.09 | 21,859,740 |
| 2016-03-24 | $7.02 | $7.20 | $6.87 | $6.95 | $6.82 | 14,764,280 |
| 2016-03-23 | $6.91 | $7.24 | $6.82 | $7.04 | $6.90 | 16,337,540 |
| 2016-03-22 | $7.09 | $7.25 | $6.91 | $6.99 | $6.85 | 26,396,790 |
| 2016-03-21 | $6.54 | $6.99 | $6.35 | $6.99 | $6.85 | 33,914,780 |
| 2016-03-18 | $6.15 | $6.45 | $6.12 | $6.35 | $6.23 | 14,184,770 |
| 2016-03-17 | $5.96 | $6.18 | $5.96 | $6.15 | $6.03 | 10,961,240 |
| 2016-03-16 | $6.12 | $6.25 | $5.91 | $5.96 | $5.84 | 8,813,280 |
| 2016-03-15 | $5.83 | $6.19 | $5.78 | $6.04 | $5.92 | 13,065,060 |
| 2016-03-14 | $5.72 | $5.93 | $5.67 | $5.87 | $5.76 | 9,878,830 |
| 2016-03-11 | $5.60 | $5.71 | $5.51 | $5.63 | $5.52 | 7,862,300 |
| 2016-03-10 | $5.86 | $5.96 | $5.68 | $5.69 | $5.58 | 7,797,420 |
| 2016-03-09 | $5.75 | $5.94 | $5.73 | $5.78 | $5.67 | 7,039,140 |
| 2016-03-08 | $5.92 | $5.96 | $5.58 | $5.95 | $5.83 | 10,285,670 |
| 2016-03-07 | $5.86 | $6.07 | $5.83 | $5.93 | $5.81 | 8,078,440 |
| 2016-03-04 | $6.28 | $6.30 | $5.70 | $5.80 | $5.69 | 11,881,630 |
| 2016-03-03 | $6.34 | $6.49 | $6.29 | $6.30 | $6.18 | 9,580,480 |
| 2016-03-02 | $6.11 | $6.40 | $6.06 | $6.37 | $6.25 | 10,038,310 |
| 2016-03-01 | $6.15 | $6.19 | $5.85 | $6.13 | $6.01 | 8,814,590 |
| 2016-02-29 | $6.64 | $6.65 | $6.08 | $6.08 | $5.96 | 10,908,340 |
| 2016-02-26 | $6.90 | $6.99 | $6.32 | $6.75 | $6.62 | 12,475,990 |
| 2016-02-25 | $7.43 | $7.44 | $6.71 | $6.71 | $6.58 | 14,637,230 |
| 2016-02-24 | $7.51 | $7.66 | $7.22 | $7.45 | $7.31 | 10,878,860 |
| 2016-02-23 | $7.63 | $7.77 | $7.42 | $7.56 | $7.41 | 9,717,450 |
| 2016-02-22 | $7.64 | $7.67 | $7.50 | $7.62 | $7.47 | 10,316,420 |
| 2016-02-19 | $7.58 | $7.66 | $7.38 | $7.55 | $7.40 | 11,342,780 |
| 2016-02-18 | $7.55 | $7.81 | $7.47 | $7.65 | $7.50 | 19,492,870 |
| 2016-02-17 | $7.59 | $7.66 | $7.36 | $7.52 | $7.37 | 10,716,990 |
| 2016-02-16 | $7.18 | $7.79 | $7.18 | $7.62 | $7.47 | 17,233,480 |
| 2016-02-15 | $6.80 | $7.26 | $6.68 | $7.20 | $7.06 | 8,471,980 |
| 2016-02-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-02-11 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-02-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-02-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-02-08 | $7.10 | $7.10 | $7.10 | $7.10 | $6.96 | 0 |
| 2016-02-05 | $7.16 | $7.23 | $7.10 | $7.10 | $6.96 | 6,092,430 |
| 2016-02-04 | $7.16 | $7.50 | $7.10 | $7.12 | $6.98 | 12,500,900 |
| 2016-02-03 | $7.08 | $7.23 | $6.90 | $7.07 | $6.93 | 12,803,120 |
| 2016-02-02 | $7.36 | $7.74 | $7.36 | $7.40 | $7.26 | 19,000,870 |
| 2016-02-01 | $7.20 | $7.75 | $7.02 | $7.61 | $7.46 | 29,306,070 |
| 2016-01-29 | $7.02 | $7.99 | $7.02 | $7.80 | $7.65 | 46,256,710 |
| 2016-01-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-01-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-01-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-01-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-01-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-01-21 | $7.80 | $7.80 | $7.80 | $7.80 | $7.65 | 0 |
| 2016-01-20 | $7.46 | $8.08 | $7.35 | $7.80 | $7.65 | 16,921,160 |
| 2016-01-19 | $6.91 | $7.64 | $6.91 | $7.54 | $7.39 | 15,403,650 |
| 2016-01-18 | $6.40 | $7.30 | $6.31 | $7.12 | $6.98 | 17,231,220 |
| 2016-01-15 | $7.20 | $7.26 | $6.60 | $6.66 | $6.53 | 18,151,930 |
| 2016-01-14 | $6.81 | $7.41 | $6.52 | $7.33 | $7.19 | 13,422,380 |
| 2016-01-13 | $7.78 | $7.92 | $7.03 | $7.10 | $6.96 | 11,301,570 |
| 2016-01-12 | $8.00 | $8.15 | $7.29 | $7.72 | $7.57 | 21,240,520 |
| 2016-01-11 | $8.68 | $8.69 | $8.10 | $8.10 | $7.94 | 13,486,980 |
| 2016-01-08 | $9.51 | $9.76 | $8.35 | $9.00 | $8.83 | 18,893,990 |
| 2016-01-07 | $10.00 | $10.01 | $9.27 | $9.27 | $9.09 | 4,028,700 |
| 2016-01-06 | $10.11 | $10.40 | $9.75 | $10.30 | $10.10 | 18,584,190 |
| 2016-01-05 | $8.80 | $10.11 | $8.80 | $10.06 | $9.86 | 22,552,080 |
| 2016-01-04 | $10.20 | $10.91 | $9.45 | $9.63 | $9.44 | 18,968,800 |
| 2016-01-01 | $10.18 | $10.18 | $10.18 | $10.18 | $9.98 | 0 |
| 2015-12-31 | $10.18 | $10.18 | $10.18 | $10.18 | $9.98 | 0 |
| 2015-12-30 | $10.18 | $10.18 | $10.18 | $10.18 | $9.98 | 0 |
| 2015-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | $9.98 | 0 |
| 2015-12-28 | $10.63 | $10.99 | $10.14 | $10.18 | $9.98 | 16,395,000 |
| 2015-12-25 | $10.40 | $10.86 | $10.21 | $10.61 | $10.40 | 16,993,750 |
| 2015-12-24 | $9.80 | $10.34 | $9.59 | $10.24 | $10.04 | 15,428,570 |
| 2015-12-23 | $10.26 | $10.50 | $9.90 | $9.90 | $9.71 | 16,423,740 |
| 2015-12-22 | $10.31 | $10.55 | $9.98 | $10.36 | $10.16 | 21,231,800 |
| 2015-12-21 | $10.01 | $10.80 | $9.83 | $10.31 | $10.11 | 26,855,030 |
| 2015-12-18 | $9.97 | $10.39 | $9.63 | $10.24 | $10.04 | 43,654,660 |
| 2015-12-17 | $8.95 | $9.79 | $8.90 | $9.79 | $9.60 | 36,545,300 |
| 2015-12-16 | $8.81 | $8.99 | $8.75 | $8.90 | $8.73 | 8,405,550 |
| 2015-12-15 | $8.65 | $8.95 | $8.60 | $8.74 | $8.57 | 8,203,800 |
| 2015-12-14 | $8.31 | $8.67 | $8.25 | $8.65 | $8.48 | 6,718,390 |
| 2015-12-11 | $8.55 | $8.65 | $8.18 | $8.33 | $8.17 | 6,782,310 |
| 2015-12-10 | $8.65 | $8.78 | $8.53 | $8.57 | $8.40 | 5,958,660 |
| 2015-12-09 | $8.79 | $8.82 | $8.59 | $8.67 | $8.50 | 5,928,600 |
| 2015-12-08 | $8.96 | $8.98 | $8.58 | $8.83 | $8.66 | 13,472,120 |
| 2015-12-07 | $8.86 | $9.15 | $8.86 | $8.99 | $8.82 | 11,427,680 |
| 2015-12-04 | $8.47 | $9.23 | $8.41 | $8.95 | $8.78 | 24,984,170 |
| 2015-12-03 | $8.32 | $8.53 | $8.30 | $8.48 | $8.32 | 10,223,400 |
| 2015-12-02 | $8.66 | $8.69 | $7.98 | $8.32 | $8.16 | 12,024,440 |
| 2015-12-01 | $8.61 | $8.78 | $8.43 | $8.66 | $8.49 | 11,206,390 |
| 2015-11-30 | $8.50 | $8.75 | $8.02 | $8.61 | $8.44 | 14,268,820 |
| 2015-11-27 | $9.10 | $9.39 | $8.38 | $8.58 | $8.41 | 19,853,910 |
| 2015-11-26 | $9.50 | $9.53 | $9.18 | $9.20 | $9.02 | 19,053,380 |
| 2015-11-25 | $9.23 | $9.62 | $9.13 | $9.52 | $9.34 | 21,780,930 |
| 2015-11-24 | $9.01 | $9.26 | $8.91 | $9.18 | $9.00 | 17,834,190 |
| 2015-11-23 | $9.60 | $9.65 | $9.03 | $9.14 | $8.96 | 43,130,340 |
| 2015-11-20 | $8.38 | $9.49 | $8.38 | $9.49 | $9.31 | 54,807,990 |
| 2015-11-19 | $8.02 | $8.86 | $8.02 | $8.63 | $8.46 | 35,988,080 |
| 2015-11-18 | $8.25 | $8.47 | $8.06 | $8.09 | $7.93 | 32,789,090 |
| 2015-11-17 | $8.87 | $8.87 | $8.44 | $8.60 | $8.43 | 72,722,100 |
| 2015-11-16 | $7.90 | $8.06 | $7.59 | $8.06 | $7.90 | 11,795,750 |
| 2015-11-13 | $7.35 | $7.49 | $7.19 | $7.33 | $7.19 | 11,299,980 |
| 2015-11-12 | $7.52 | $7.59 | $7.29 | $7.46 | $7.32 | 13,171,220 |
| 2015-11-11 | $7.29 | $7.54 | $7.27 | $7.53 | $7.38 | 16,580,240 |
| 2015-11-10 | $7.18 | $7.46 | $7.15 | $7.29 | $7.15 | 12,041,170 |
| 2015-11-09 | $7.17 | $7.33 | $7.08 | $7.24 | $7.10 | 12,652,230 |
| 2015-11-06 | $7.09 | $7.30 | $7.04 | $7.26 | $7.12 | 14,691,170 |
| 2015-11-05 | $7.09 | $7.18 | $6.93 | $7.11 | $6.97 | 16,877,620 |
| 2015-11-04 | $6.74 | $7.30 | $6.73 | $7.17 | $7.03 | 20,396,990 |
| 2015-11-03 | $6.67 | $6.73 | $6.58 | $6.70 | $6.57 | 8,265,240 |
| 2015-11-02 | $6.51 | $6.76 | $6.45 | $6.63 | $6.50 | 11,590,790 |
| 2015-10-30 | $6.55 | $6.75 | $6.48 | $6.62 | $6.49 | 10,704,890 |
| 2015-10-29 | $6.67 | $6.68 | $6.46 | $6.59 | $6.46 | 9,359,770 |
| 2015-10-28 | $6.67 | $6.75 | $6.53 | $6.53 | $6.40 | 11,878,100 |
| 2015-10-27 | $6.68 | $6.73 | $6.40 | $6.65 | $6.52 | 12,559,950 |
| 2015-10-26 | $6.88 | $6.88 | $6.71 | $6.79 | $6.66 | 10,033,090 |
| 2015-10-23 | $6.48 | $6.78 | $6.45 | $6.73 | $6.60 | 11,493,260 |
| 2015-10-22 | $6.28 | $6.47 | $6.24 | $6.45 | $6.32 | 8,527,120 |
| 2015-10-21 | $6.77 | $6.78 | $6.19 | $6.19 | $6.07 | 14,976,750 |
| 2015-10-20 | $6.60 | $6.85 | $6.56 | $6.80 | $6.67 | 11,806,090 |
| 2015-10-19 | $6.75 | $6.75 | $6.49 | $6.60 | $6.47 | 11,912,390 |
| 2015-10-16 | $6.79 | $6.83 | $6.59 | $6.75 | $6.62 | 13,021,740 |
| 2015-10-15 | $6.54 | $6.78 | $6.45 | $6.76 | $6.63 | 14,647,610 |
| 2015-10-14 | $6.59 | $6.75 | $6.50 | $6.61 | $6.48 | 14,672,960 |
| 2015-10-13 | $6.52 | $6.63 | $6.37 | $6.60 | $6.47 | 11,492,780 |
| 2015-10-12 | $6.23 | $6.52 | $6.15 | $6.46 | $6.33 | 12,141,050 |
| 2015-10-09 | $6.03 | $6.18 | $5.99 | $6.15 | $6.03 | 8,747,520 |
| 2015-10-08 | $6.02 | $6.11 | $5.93 | $6.02 | $5.90 | 8,657,200 |
| 2015-10-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.70 | 0 |
| 2015-10-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.70 | 0 |
| 2015-10-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.70 | 0 |
| 2015-10-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.70 | 0 |
| 2015-10-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.70 | 0 |
| 2015-09-30 | $5.87 | $5.96 | $5.79 | $5.81 | $5.70 | 5,232,470 |
| 2015-09-29 | $5.90 | $6.02 | $5.76 | $5.88 | $5.77 | 5,283,380 |
| 2015-09-28 | $5.79 | $6.05 | $5.70 | $5.99 | $5.87 | 6,685,950 |
| 2015-09-25 | $5.96 | $6.03 | $5.67 | $5.78 | $5.67 | 8,385,450 |
| 2015-09-24 | $6.00 | $6.09 | $5.91 | $6.02 | $5.90 | 10,485,650 |
| 2015-09-23 | $5.66 | $6.15 | $5.63 | $5.94 | $5.82 | 13,192,940 |
| 2015-09-22 | $5.70 | $5.90 | $5.67 | $5.86 | $5.75 | 12,269,510 |
| 2015-09-21 | $5.40 | $5.76 | $5.00 | $5.71 | $5.60 | 11,657,420 |
| 2015-09-18 | $5.58 | $5.63 | $5.37 | $5.43 | $5.32 | 7,288,620 |
| 2015-09-17 | $5.67 | $5.85 | $5.45 | $5.51 | $5.40 | 12,952,370 |
| 2015-09-16 | $5.34 | $5.81 | $5.20 | $5.75 | $5.64 | 14,131,990 |
| 2015-09-15 | $5.70 | $5.88 | $5.29 | $5.29 | $5.19 | 9,919,390 |
| 2015-09-14 | $6.66 | $6.78 | $5.88 | $5.88 | $5.77 | 10,672,740 |
| 2015-09-11 | $6.39 | $6.61 | $6.38 | $6.53 | $6.40 | 7,442,990 |
| 2015-09-10 | $6.75 | $6.76 | $6.38 | $6.39 | $6.27 | 12,179,050 |
| 2015-09-09 | $6.46 | $6.88 | $6.41 | $6.79 | $6.66 | 18,617,030 |
| 2015-09-08 | $6.41 | $6.59 | $5.95 | $6.50 | $6.37 | 12,552,820 |
| 2015-09-07 | $6.55 | $6.79 | $6.31 | $6.37 | $6.25 | 13,231,850 |
| 2015-09-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.36 | 0 |
| 2015-09-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.36 | 0 |
| 2015-09-02 | $6.49 | $7.07 | $6.49 | $6.49 | $6.36 | 19,381,020 |
| 2015-09-01 | $7.55 | $7.55 | $7.21 | $7.21 | $7.07 | 11,775,900 |
| 2015-08-31 | $8.16 | $8.31 | $8.01 | $8.01 | $7.85 | 27,131,350 |
| 2015-08-28 | $7.60 | $9.18 | $7.60 | $8.90 | $8.73 | 34,766,180 |
| 2015-08-27 | $8.44 | $8.44 | $8.44 | $8.44 | $8.28 | 1,156,100 |
| 2015-08-26 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-25 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-21 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-20 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-19 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-18 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-17 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-12 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-11 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-10 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-04 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-08-03 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-31 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-30 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-29 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-28 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-27 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-23 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-22 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-21 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-20 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-17 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-16 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-14 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-13 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-10 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-09 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-08 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-07 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-06 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-03 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-02 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-07-01 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-30 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-29 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-26 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-25 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-23 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-22 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-19 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-18 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-17 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-16 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-15 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-12 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-11 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-10 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-09 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-08 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-05 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-04 | $14.07 | $14.07 | $14.07 | $14.07 | $13.80 | 0 |
| 2015-06-03 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-06-02 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-06-01 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-29 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-28 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-27 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-26 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-25 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-22 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-21 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-20 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-19 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-18 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-15 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-14 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-13 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-12 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-11 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-08 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-07 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-06 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-05 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-04 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-05-01 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-04-30 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-04-29 | $14.07 | $14.07 | $14.07 | $14.07 | $9.20 | 0 |
| 2015-04-28 | $14.61 | $14.83 | $14.00 | $14.07 | $9.20 | 5,742,050 |
| 2015-04-27 | $14.80 | $15.29 | $14.55 | $14.67 | $9.59 | 7,412,800 |
| 2015-04-24 | $15.13 | $15.13 | $14.43 | $14.85 | $9.71 | 9,457,940 |
| 2015-04-23 | $14.85 | $15.53 | $14.65 | $15.15 | $9.91 | 15,458,310 |
| 2015-04-22 | $14.68 | $15.01 | $14.63 | $14.93 | $9.76 | 10,966,730 |
| 2015-04-21 | $14.07 | $14.64 | $14.07 | $14.63 | $9.57 | 8,273,110 |
| 2015-04-20 | $14.37 | $14.78 | $14.00 | $14.06 | $9.19 | 12,522,620 |
| 2015-04-17 | $14.60 | $14.97 | $14.50 | $14.60 | $9.55 | 8,147,540 |
| 2015-04-16 | $14.43 | $14.98 | $14.07 | $14.49 | $9.47 | 9,162,940 |
| 2015-04-15 | $15.75 | $15.79 | $14.50 | $14.69 | $9.61 | 12,716,210 |
| 2015-04-14 | $15.47 | $16.51 | $15.22 | $15.85 | $10.36 | 17,230,180 |
| 2015-04-13 | $15.30 | $15.68 | $15.16 | $15.48 | $10.12 | 12,073,570 |
| 2015-04-10 | $14.73 | $15.37 | $14.73 | $15.31 | $10.01 | 13,268,880 |
| 2015-04-09 | $15.33 | $15.34 | $14.37 | $14.88 | $9.73 | 14,381,530 |
HC SemiTek Corp (300323) News Headlines
Recent HC SemiTek Corp (300323) News
Similar Companies to HC SemiTek Corp (300323) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |