Guangzhou Devotion Thermal Tech Company Ltd (300335) Exchange: SHE
Data as of July 18, 2025
$5.95 ($-0.01) -0.17%
Guangzhou Devotion Thermal Tech Company Ltd - Daily Information
Click for more stock information on Guangzhou Devotion Thermal Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $5.99 |
| Previous Close | $5.95 |
| High | $6.02 |
| Low | $5.91 |
| Adjusted Open | $5.99 |
| Previous Adjusted Close | $5.95 |
| Adjusted High | $6.02 |
| Adjusted Low | $5.91 |
Invest in Guangzhou Devotion Thermal Tech Company Ltd (300335)
Historical Stock Data for Guangzhou Devotion Thermal Tech Company Ltd (300335)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $5.99 | $6.02 | $5.91 | $5.95 | $5.95 | 29,018,610 |
| 2025-07-15 | $6.18 | $6.19 | $5.88 | $5.96 | $5.96 | 59,513,420 |
| 2025-07-14 | $6.16 | $6.36 | $6.15 | $6.26 | $6.26 | 50,798,500 |
| 2025-07-11 | $6.21 | $6.27 | $6.10 | $6.25 | $6.25 | 59,869,960 |
| 2025-07-10 | $6.59 | $6.59 | $6.23 | $6.24 | $6.24 | 90,418,460 |
| 2025-07-09 | $6.45 | $6.96 | $6.45 | $6.75 | $6.75 | 118,069,090 |
| 2025-07-08 | $6.60 | $6.75 | $6.33 | $6.65 | $6.65 | 139,752,600 |
| 2025-07-07 | $6.32 | $7.18 | $5.95 | $7.09 | $7.09 | 174,132,520 |
| 2025-07-04 | $5.50 | $6.60 | $5.48 | $5.98 | $5.98 | 119,224,690 |
| 2025-07-03 | $5.51 | $5.55 | $5.47 | $5.50 | $5.50 | 11,749,040 |
| 2025-07-02 | $5.47 | $5.52 | $5.40 | $5.50 | $5.50 | 14,147,940 |
| 2025-07-01 | $5.46 | $5.49 | $5.41 | $5.48 | $5.48 | 12,821,000 |
| 2025-06-30 | $5.35 | $5.47 | $5.35 | $5.46 | $5.46 | 15,690,000 |
| 2025-06-27 | $5.35 | $5.41 | $5.33 | $5.36 | $5.36 | 13,507,920 |
| 2025-06-26 | $5.35 | $5.36 | $5.30 | $5.33 | $5.33 | 10,884,920 |
| 2025-06-25 | $5.33 | $5.36 | $5.27 | $5.35 | $5.35 | 13,755,500 |
| 2025-06-24 | $5.20 | $5.33 | $5.16 | $5.33 | $5.33 | 16,563,520 |
| 2025-06-23 | $5.08 | $5.22 | $5.08 | $5.22 | $5.22 | 13,030,200 |
| 2025-06-20 | $5.14 | $5.19 | $5.05 | $5.12 | $5.12 | 14,261,400 |
| 2025-06-19 | $5.26 | $5.27 | $5.05 | $5.17 | $5.17 | 21,858,800 |
| 2025-06-18 | $5.32 | $5.40 | $5.25 | $5.27 | $5.27 | 14,476,200 |
| 2025-06-17 | $5.30 | $5.34 | $5.21 | $5.34 | $5.34 | 17,617,220 |
| 2025-06-13 | $5.25 | $5.42 | $5.25 | $5.30 | $5.30 | 23,616,640 |
| 2025-06-12 | $5.30 | $5.32 | $5.23 | $5.27 | $5.27 | 10,646,930 |
| 2025-06-11 | $5.30 | $5.34 | $5.26 | $5.31 | $5.31 | 8,396,000 |
| 2025-06-10 | $5.32 | $5.35 | $5.21 | $5.31 | $5.31 | 13,169,100 |
| 2025-06-09 | $5.29 | $5.34 | $5.28 | $5.32 | $5.32 | 11,172,700 |
| 2025-06-06 | $5.28 | $5.30 | $5.22 | $5.28 | $5.28 | 10,204,500 |
| 2025-06-05 | $5.26 | $5.31 | $5.23 | $5.30 | $5.30 | 12,870,520 |
| 2025-06-04 | $5.22 | $5.25 | $5.18 | $5.24 | $5.24 | 8,492,200 |
| 2025-06-03 | $5.17 | $5.21 | $5.08 | $5.20 | $5.20 | 8,784,200 |
| 2025-05-30 | $5.27 | $5.30 | $5.15 | $5.18 | $5.18 | 11,898,000 |
| 2025-05-29 | $5.15 | $5.29 | $5.12 | $5.27 | $5.27 | 15,122,030 |
| 2025-05-28 | $5.14 | $5.21 | $5.12 | $5.16 | $5.16 | 11,672,600 |
| 2025-05-27 | $5.07 | $5.15 | $5.05 | $5.13 | $5.13 | 13,133,200 |
| 2025-05-26 | $5.12 | $5.16 | $5.04 | $5.08 | $5.08 | 16,902,100 |
| 2025-05-23 | $5.08 | $5.21 | $5.06 | $5.13 | $5.13 | 16,112,600 |
| 2025-05-22 | $5.20 | $5.24 | $5.09 | $5.11 | $5.11 | 12,878,500 |
| 2025-05-21 | $5.23 | $5.32 | $5.20 | $5.21 | $5.21 | 14,049,400 |
| 2025-05-20 | $5.20 | $5.25 | $5.14 | $5.24 | $5.24 | 11,255,400 |
| 2025-05-19 | $5.12 | $5.20 | $5.09 | $5.18 | $5.18 | 12,237,100 |
| 2025-05-16 | $5.14 | $5.19 | $5.10 | $5.12 | $5.12 | 10,984,800 |
| 2025-05-15 | $5.22 | $5.24 | $5.16 | $5.21 | $5.21 | 9,100,100 |
| 2025-05-14 | $5.23 | $5.25 | $5.16 | $5.21 | $5.21 | 10,567,500 |
| 2025-05-13 | $5.30 | $5.31 | $5.20 | $5.23 | $5.23 | 11,510,900 |
| 2025-05-12 | $5.31 | $5.34 | $5.20 | $5.24 | $5.24 | 16,716,080 |
| 2025-05-09 | $5.25 | $5.35 | $5.25 | $5.30 | $5.30 | 18,947,500 |
| 2025-05-08 | $5.22 | $5.33 | $5.18 | $5.27 | $5.27 | 14,285,230 |
| 2025-05-07 | $5.21 | $5.34 | $5.16 | $5.22 | $5.22 | 22,056,330 |
| 2025-05-06 | $5.08 | $5.21 | $5.01 | $5.21 | $5.21 | 21,137,950 |
| 2025-04-30 | $5.01 | $5.08 | $4.99 | $5.00 | $5.00 | 16,695,420 |
| 2025-04-29 | $4.99 | $5.08 | $4.97 | $5.00 | $5.00 | 21,641,320 |
| 2025-04-28 | $4.99 | $5.08 | $4.87 | $4.96 | $4.96 | 23,241,700 |
| 2025-04-25 | $4.87 | $5.07 | $4.83 | $5.04 | $5.04 | 31,089,020 |
| 2025-04-24 | $4.84 | $4.90 | $4.80 | $4.85 | $4.85 | 10,622,300 |
| 2025-04-23 | $4.84 | $4.87 | $4.82 | $4.85 | $4.85 | 10,559,500 |
| 2025-04-22 | $4.80 | $4.90 | $4.76 | $4.84 | $4.84 | 13,537,440 |
| 2025-04-21 | $4.75 | $4.82 | $4.72 | $4.80 | $4.80 | 8,845,500 |
| 2025-04-18 | $4.79 | $4.81 | $4.68 | $4.74 | $4.74 | 11,635,790 |
| 2025-04-17 | $4.71 | $4.84 | $4.71 | $4.78 | $4.78 | 14,641,900 |
| 2025-04-16 | $4.86 | $4.91 | $4.68 | $4.78 | $4.78 | 18,260,220 |
| 2025-04-15 | $4.85 | $4.93 | $4.78 | $4.93 | $4.93 | 24,449,620 |
| 2025-04-14 | $4.74 | $4.85 | $4.71 | $4.83 | $4.83 | 19,171,700 |
| 2025-04-11 | $4.67 | $4.76 | $4.64 | $4.67 | $4.67 | 15,009,650 |
| 2025-04-10 | $4.70 | $4.87 | $4.70 | $4.73 | $4.73 | 22,226,200 |
| 2025-04-09 | $4.50 | $4.74 | $4.16 | $4.70 | $4.70 | 23,107,700 |
| 2025-04-08 | $4.45 | $4.66 | $4.44 | $4.59 | $4.59 | 21,386,700 |
| 2025-04-07 | $4.96 | $5.03 | $4.31 | $4.41 | $4.41 | 30,602,030 |
| 2025-04-03 | $5.14 | $5.35 | $5.13 | $5.28 | $5.28 | 21,043,900 |
| 2025-04-02 | $5.25 | $5.30 | $5.13 | $5.20 | $5.20 | 12,938,700 |
| 2025-04-01 | $5.10 | $5.31 | $5.10 | $5.23 | $5.23 | 17,398,400 |
| 2025-03-31 | $5.17 | $5.25 | $5.04 | $5.08 | $5.08 | 17,061,520 |
| 2025-03-28 | $5.26 | $5.33 | $5.15 | $5.18 | $5.18 | 16,847,200 |
| 2025-03-27 | $5.40 | $5.40 | $5.27 | $5.31 | $5.31 | 22,232,270 |
| 2025-03-26 | $5.27 | $5.47 | $5.21 | $5.45 | $5.45 | 30,497,780 |
| 2025-03-25 | $5.20 | $5.37 | $5.14 | $5.28 | $5.28 | 25,438,100 |
| 2025-03-24 | $5.36 | $5.42 | $5.09 | $5.22 | $5.22 | 25,688,690 |
| 2025-03-21 | $5.36 | $5.49 | $5.31 | $5.38 | $5.38 | 30,858,690 |
| 2025-03-20 | $5.27 | $5.41 | $5.23 | $5.38 | $5.38 | 25,417,630 |
| 2025-03-19 | $5.20 | $5.38 | $5.18 | $5.27 | $5.27 | 21,018,360 |
| 2025-03-18 | $5.22 | $5.24 | $5.16 | $5.23 | $5.23 | 9,947,020 |
| 2025-03-17 | $5.17 | $5.23 | $5.15 | $5.22 | $5.22 | 14,764,460 |
| 2025-03-14 | $5.09 | $5.19 | $5.05 | $5.19 | $5.19 | 16,483,510 |
| 2025-03-13 | $5.08 | $5.10 | $4.99 | $5.10 | $5.10 | 14,206,570 |
| 2025-03-12 | $5.05 | $5.10 | $5.03 | $5.08 | $5.08 | 11,445,140 |
| 2025-03-11 | $4.99 | $5.05 | $4.95 | $5.05 | $5.05 | 11,311,340 |
| 2025-03-10 | $5.07 | $5.10 | $5.02 | $5.05 | $5.05 | 11,756,650 |
| 2025-03-07 | $5.12 | $5.16 | $5.02 | $5.04 | $5.04 | 18,647,920 |
| 2025-03-06 | $5.06 | $5.18 | $5.01 | $5.13 | $5.13 | 29,693,900 |
| 2025-03-05 | $5.01 | $5.07 | $4.96 | $5.06 | $5.06 | 15,648,900 |
| 2025-03-04 | $4.90 | $5.05 | $4.90 | $5.03 | $5.03 | 11,292,360 |
| 2025-03-03 | $4.94 | $5.03 | $4.90 | $4.94 | $4.94 | 11,798,630 |
| 2025-02-28 | $5.02 | $5.06 | $4.91 | $4.93 | $4.93 | 10,954,510 |
| 2025-02-27 | $5.08 | $5.12 | $4.95 | $5.03 | $5.03 | 12,234,700 |
| 2025-02-26 | $5.00 | $5.10 | $5.00 | $5.09 | $5.09 | 12,119,900 |
| 2025-02-25 | $5.04 | $5.08 | $4.99 | $5.00 | $5.00 | 12,018,300 |
| 2025-02-24 | $4.95 | $5.09 | $4.93 | $5.07 | $5.07 | 15,534,770 |
| 2025-02-20 | $4.91 | $5.03 | $4.89 | $5.00 | $5.00 | 12,124,330 |
| 2025-02-19 | $4.83 | $4.93 | $4.83 | $4.92 | $4.92 | 7,978,820 |
| 2025-02-18 | $5.00 | $5.02 | $4.82 | $4.85 | $4.85 | 11,816,720 |
| 2025-02-17 | $4.86 | $5.02 | $4.86 | $5.00 | $5.00 | 14,628,340 |
| 2025-02-14 | $4.86 | $4.90 | $4.82 | $4.85 | $4.85 | 9,024,660 |
| 2025-02-13 | $4.94 | $4.97 | $4.86 | $4.87 | $4.87 | 9,423,700 |
| 2025-02-12 | $4.97 | $5.00 | $4.88 | $4.95 | $4.95 | 11,011,580 |
| 2025-02-11 | $5.00 | $5.01 | $4.93 | $4.96 | $4.96 | 7,398,300 |
| 2025-02-10 | $4.98 | $5.02 | $4.95 | $5.01 | $5.01 | 9,788,450 |
| 2025-02-07 | $4.92 | $5.03 | $4.91 | $4.97 | $4.97 | 11,502,200 |
| 2025-02-06 | $4.88 | $4.94 | $4.84 | $4.93 | $4.93 | 8,059,550 |
| 2025-02-05 | $4.92 | $4.95 | $4.86 | $4.90 | $4.90 | 6,008,710 |
| 2025-01-27 | $4.85 | $4.98 | $4.85 | $4.88 | $4.88 | 9,265,040 |
| 2025-01-24 | $4.79 | $4.85 | $4.71 | $4.83 | $4.83 | 8,406,820 |
| 2025-01-23 | $4.80 | $4.90 | $4.77 | $4.77 | $4.77 | 8,739,900 |
| 2025-01-22 | $4.79 | $4.85 | $4.72 | $4.77 | $4.77 | 8,013,600 |
| 2025-01-21 | $4.91 | $4.94 | $4.76 | $4.82 | $4.82 | 8,288,230 |
| 2025-01-20 | $4.82 | $4.92 | $4.75 | $4.89 | $4.89 | 9,432,800 |
| 2025-01-17 | $4.81 | $4.83 | $4.72 | $4.80 | $4.80 | 7,487,800 |
| 2025-01-16 | $4.78 | $4.87 | $4.73 | $4.80 | $4.80 | 8,556,600 |
| 2025-01-15 | $4.75 | $4.80 | $4.70 | $4.77 | $4.77 | 9,983,700 |
| 2025-01-14 | $4.57 | $4.77 | $4.57 | $4.76 | $4.76 | 11,950,200 |
| 2025-01-13 | $4.45 | $4.61 | $4.33 | $4.59 | $4.59 | 10,088,900 |
| 2025-01-09 | $4.64 | $4.68 | $4.59 | $4.62 | $4.62 | 7,403,320 |
| 2025-01-08 | $4.60 | $4.67 | $4.46 | $4.61 | $4.61 | 9,598,000 |
| 2025-01-07 | $4.52 | $4.65 | $4.49 | $4.64 | $4.64 | 10,410,890 |
| 2025-01-06 | $4.52 | $4.56 | $4.33 | $4.52 | $4.52 | 10,664,930 |
| 2025-01-03 | $4.78 | $4.79 | $4.51 | $4.52 | $4.52 | 12,947,400 |
| 2025-01-02 | $4.81 | $4.94 | $4.71 | $4.76 | $4.76 | 13,845,600 |
| 2024-12-31 | $4.91 | $5.04 | $4.81 | $4.82 | $4.82 | 16,065,930 |
| 2024-12-30 | $5.05 | $5.05 | $4.84 | $4.90 | $4.90 | 13,486,520 |
| 2024-12-27 | $4.93 | $5.09 | $4.93 | $5.05 | $5.05 | 10,161,470 |
| 2024-12-26 | $4.85 | $4.98 | $4.85 | $4.92 | $4.92 | 10,071,270 |
| 2024-12-25 | $5.01 | $5.06 | $4.76 | $4.87 | $4.87 | 18,114,630 |
| 2024-12-24 | $4.98 | $5.06 | $4.93 | $5.04 | $5.04 | 15,816,100 |
| 2024-12-23 | $5.42 | $5.43 | $4.94 | $4.94 | $4.94 | 24,372,200 |
| 2024-12-20 | $5.32 | $5.52 | $5.32 | $5.43 | $5.43 | 13,698,740 |
| 2024-12-19 | $5.29 | $5.35 | $5.21 | $5.31 | $5.31 | 14,058,800 |
| 2024-12-18 | $5.35 | $5.45 | $5.20 | $5.36 | $5.36 | 14,878,870 |
| 2024-12-17 | $5.70 | $5.72 | $5.31 | $5.36 | $5.36 | 24,442,820 |
| 2024-12-16 | $5.60 | $5.94 | $5.60 | $5.68 | $5.68 | 31,150,170 |
| 2024-12-13 | $5.70 | $5.74 | $5.55 | $5.58 | $5.58 | 20,824,400 |
| 2024-12-12 | $5.57 | $5.76 | $5.53 | $5.74 | $5.74 | 23,419,780 |
| 2024-12-11 | $5.47 | $5.62 | $5.47 | $5.56 | $5.56 | 14,540,440 |
| 2024-12-10 | $5.65 | $5.70 | $5.48 | $5.49 | $5.49 | 20,193,500 |
| 2024-12-09 | $5.57 | $5.61 | $5.45 | $5.53 | $5.53 | 14,970,900 |
| 2024-12-06 | $5.50 | $5.58 | $5.46 | $5.57 | $5.57 | 15,166,600 |
| 2024-12-05 | $5.45 | $5.52 | $5.43 | $5.48 | $5.48 | 13,022,200 |
| 2024-12-04 | $5.56 | $5.64 | $5.42 | $5.46 | $5.46 | 18,677,450 |
| 2024-12-03 | $5.57 | $5.65 | $5.49 | $5.57 | $5.57 | 19,304,320 |
| 2024-12-02 | $5.48 | $5.65 | $5.47 | $5.60 | $5.60 | 21,968,670 |
| 2024-11-29 | $5.46 | $5.55 | $5.38 | $5.48 | $5.48 | 24,537,480 |
| 2024-11-28 | $5.28 | $5.60 | $5.27 | $5.49 | $5.49 | 31,962,350 |
| 2024-11-27 | $5.20 | $5.28 | $5.08 | $5.28 | $5.28 | 15,217,870 |
| 2024-11-26 | $5.33 | $5.38 | $5.23 | $5.25 | $5.25 | 15,958,840 |
| 2024-11-25 | $5.20 | $5.39 | $5.11 | $5.39 | $5.39 | 22,138,470 |
| 2024-11-22 | $5.42 | $5.46 | $5.17 | $5.20 | $5.20 | 30,015,700 |
| 2024-11-21 | $5.29 | $5.44 | $5.25 | $5.42 | $5.42 | 28,121,500 |
| 2024-11-20 | $5.05 | $5.35 | $5.03 | $5.30 | $5.30 | 21,855,650 |
| 2024-11-19 | $4.95 | $5.08 | $4.93 | $5.08 | $5.08 | 11,554,770 |
| 2024-11-18 | $5.03 | $5.11 | $4.92 | $4.94 | $4.94 | 15,490,140 |
| 2024-11-15 | $5.08 | $5.17 | $5.00 | $5.02 | $5.02 | 11,345,000 |
| 2024-11-14 | $5.22 | $5.24 | $5.05 | $5.07 | $5.07 | 12,175,200 |
| 2024-11-13 | $5.18 | $5.28 | $5.10 | $5.22 | $5.22 | 15,327,530 |
| 2024-11-12 | $5.34 | $5.38 | $5.17 | $5.24 | $5.24 | 20,944,240 |
| 2024-11-11 | $5.26 | $5.35 | $5.25 | $5.35 | $5.35 | 21,267,620 |
| 2024-11-08 | $5.37 | $5.45 | $5.24 | $5.29 | $5.29 | 30,811,870 |
| 2024-11-07 | $5.18 | $5.42 | $5.11 | $5.40 | $5.40 | 39,391,590 |
| 2024-11-06 | $5.06 | $5.23 | $5.00 | $5.15 | $5.15 | 26,312,200 |
| 2024-11-05 | $4.92 | $5.08 | $4.89 | $5.07 | $5.07 | 17,460,440 |
| 2024-11-04 | $4.81 | $4.93 | $4.81 | $4.91 | $4.91 | 9,544,500 |
| 2024-11-01 | $5.09 | $5.14 | $4.85 | $4.86 | $4.86 | 19,656,000 |
| 2024-10-31 | $4.99 | $5.14 | $4.99 | $5.11 | $5.11 | 24,231,100 |
| 2024-10-30 | $4.90 | $4.98 | $4.85 | $4.90 | $4.90 | 14,397,780 |
| 2024-10-29 | $5.10 | $5.12 | $4.91 | $4.92 | $4.92 | 16,009,400 |
| 2024-10-28 | $4.95 | $5.11 | $4.92 | $5.10 | $5.10 | 17,363,120 |
| 2024-10-25 | $4.89 | $4.98 | $4.88 | $4.95 | $4.95 | 15,600,970 |
| 2024-10-24 | $4.92 | $4.92 | $4.79 | $4.86 | $4.86 | 12,341,120 |
| 2024-10-23 | $4.90 | $4.97 | $4.86 | $4.92 | $4.92 | 18,147,740 |
| 2024-10-22 | $4.81 | $4.92 | $4.79 | $4.90 | $4.90 | 17,789,890 |
| 2024-10-21 | $4.78 | $4.88 | $4.75 | $4.82 | $4.82 | 17,365,130 |
| 2024-10-18 | $4.63 | $4.86 | $4.63 | $4.78 | $4.78 | 18,632,590 |
| 2024-10-17 | $4.74 | $4.79 | $4.63 | $4.66 | $4.66 | 15,115,430 |
| 2024-10-16 | $4.62 | $4.78 | $4.60 | $4.73 | $4.73 | 15,834,940 |
| 2024-10-15 | $4.83 | $4.85 | $4.68 | $4.69 | $4.69 | 24,777,280 |
| 2024-10-14 | $4.85 | $4.94 | $4.72 | $4.89 | $4.89 | 28,618,740 |
| 2024-10-11 | $4.73 | $5.16 | $4.72 | $4.85 | $4.85 | 41,954,700 |
| 2024-10-10 | $4.73 | $4.86 | $4.59 | $4.76 | $4.76 | 20,430,730 |
| 2024-10-09 | $5.05 | $5.07 | $4.59 | $4.60 | $4.60 | 34,433,060 |
| 2024-10-08 | $5.56 | $5.56 | $4.85 | $5.24 | $5.24 | 50,414,480 |
| 2024-09-30 | $4.38 | $4.85 | $4.29 | $4.74 | $4.74 | 36,493,320 |
| 2024-09-27 | $4.10 | $4.28 | $4.08 | $4.24 | $4.24 | 16,804,610 |
| 2024-09-26 | $3.97 | $4.06 | $3.93 | $4.06 | $4.06 | 8,527,520 |
| 2024-09-25 | $3.96 | $4.04 | $3.93 | $3.98 | $3.98 | 9,384,900 |
| 2024-09-24 | $3.82 | $3.94 | $3.82 | $3.93 | $3.93 | 7,338,300 |
| 2024-09-23 | $3.80 | $3.83 | $3.76 | $3.81 | $3.81 | 3,409,720 |
| 2024-09-20 | $3.86 | $3.87 | $3.79 | $3.81 | $3.81 | 4,235,400 |
| 2024-09-19 | $3.74 | $3.87 | $3.72 | $3.86 | $3.86 | 6,466,500 |
| 2024-09-18 | $3.79 | $3.82 | $3.66 | $3.73 | $3.73 | 5,414,600 |
| 2024-09-13 | $3.84 | $3.85 | $3.75 | $3.76 | $3.76 | 3,996,300 |
| 2024-09-12 | $3.80 | $3.86 | $3.78 | $3.83 | $3.83 | 3,820,200 |
| 2024-09-11 | $3.77 | $3.84 | $3.76 | $3.81 | $3.81 | 3,464,300 |
| 2024-09-10 | $3.79 | $3.83 | $3.73 | $3.82 | $3.82 | 4,284,900 |
| 2024-09-09 | $3.77 | $3.81 | $3.70 | $3.78 | $3.78 | 3,729,400 |
| 2024-09-06 | $3.89 | $3.90 | $3.76 | $3.79 | $3.79 | 5,469,100 |
| 2024-09-05 | $3.82 | $3.89 | $3.82 | $3.88 | $3.88 | 3,810,700 |
| 2024-09-04 | $3.82 | $3.87 | $3.79 | $3.81 | $3.81 | 4,682,700 |
| 2024-09-03 | $3.88 | $3.91 | $3.84 | $3.88 | $3.88 | 5,442,620 |
| 2024-09-02 | $3.92 | $3.96 | $3.84 | $3.86 | $3.86 | 6,747,300 |
| 2024-08-30 | $3.82 | $3.96 | $3.81 | $3.92 | $3.92 | 7,786,760 |
| 2024-08-29 | $3.78 | $3.85 | $3.66 | $3.83 | $3.83 | 8,984,450 |
| 2024-08-28 | $3.79 | $3.90 | $3.76 | $3.86 | $3.86 | 5,592,400 |
| 2024-08-27 | $3.90 | $3.93 | $3.78 | $3.81 | $3.81 | 5,097,200 |
| 2024-08-26 | $3.80 | $3.90 | $3.77 | $3.89 | $3.89 | 6,674,350 |
| 2024-08-23 | $3.86 | $3.86 | $3.75 | $3.79 | $3.79 | 7,774,290 |
| 2024-08-22 | $3.94 | $4.02 | $3.86 | $3.86 | $3.86 | 8,781,100 |
| 2024-08-21 | $3.93 | $3.93 | $3.87 | $3.88 | $3.88 | 4,899,500 |
| 2024-08-20 | $4.00 | $4.02 | $3.88 | $3.92 | $3.92 | 7,656,100 |
| 2024-08-19 | $3.99 | $4.09 | $3.99 | $4.01 | $4.01 | 8,443,500 |
| 2024-08-16 | $3.97 | $4.06 | $3.97 | $4.03 | $4.03 | 12,932,990 |
| 2024-08-15 | $3.94 | $4.01 | $3.88 | $3.98 | $3.98 | 8,532,800 |
| 2024-08-14 | $3.97 | $4.00 | $3.92 | $3.93 | $3.93 | 7,131,100 |
| 2024-08-13 | $3.92 | $4.01 | $3.86 | $3.98 | $3.98 | 10,137,320 |
| 2024-08-12 | $3.92 | $4.02 | $3.92 | $3.96 | $3.96 | 11,762,600 |
| 2024-08-09 | $3.93 | $3.94 | $3.87 | $3.89 | $3.89 | 5,391,900 |
| 2024-08-08 | $3.90 | $3.91 | $3.83 | $3.90 | $3.90 | 6,105,600 |
| 2024-08-07 | $3.92 | $3.94 | $3.88 | $3.91 | $3.91 | 6,295,920 |
| 2024-08-06 | $3.85 | $3.92 | $3.82 | $3.92 | $3.92 | 6,865,970 |
| 2024-08-05 | $3.86 | $3.93 | $3.80 | $3.81 | $3.81 | 7,867,800 |
| 2024-08-02 | $3.96 | $3.96 | $3.88 | $3.89 | $3.89 | 8,192,900 |
| 2024-08-01 | $3.99 | $4.01 | $3.95 | $3.98 | $3.98 | 12,099,600 |
| 2024-07-31 | $3.91 | $4.00 | $3.88 | $3.98 | $3.98 | 12,922,980 |
| 2024-07-30 | $3.90 | $4.01 | $3.88 | $3.91 | $3.91 | 15,114,100 |
| 2024-07-29 | $4.02 | $4.04 | $3.89 | $3.93 | $3.93 | 25,433,780 |
| 2024-07-26 | $3.66 | $4.20 | $3.66 | $4.01 | $4.01 | 38,057,590 |
| 2024-07-25 | $3.57 | $3.67 | $3.55 | $3.65 | $3.65 | 4,635,230 |
| 2024-07-24 | $3.62 | $3.65 | $3.54 | $3.58 | $3.58 | 5,356,000 |
| 2024-07-23 | $3.68 | $3.74 | $3.62 | $3.63 | $3.63 | 5,024,140 |
| 2024-07-22 | $3.65 | $3.69 | $3.63 | $3.69 | $3.69 | 3,754,400 |
| 2024-07-19 | $3.63 | $3.68 | $3.61 | $3.65 | $3.65 | 3,690,820 |
| 2024-07-18 | $3.66 | $3.70 | $3.60 | $3.65 | $3.65 | 5,147,520 |
| 2024-07-17 | $3.77 | $3.77 | $3.69 | $3.71 | $3.71 | 5,847,810 |
| 2024-07-16 | $3.74 | $3.89 | $3.71 | $3.78 | $3.78 | 6,897,520 |
| 2024-07-15 | $3.81 | $3.83 | $3.72 | $3.75 | $3.75 | 5,700,900 |
| 2024-07-12 | $3.85 | $3.88 | $3.80 | $3.83 | $3.83 | 5,958,000 |
| 2024-07-11 | $3.74 | $3.86 | $3.74 | $3.85 | $3.85 | 7,149,100 |
| 2024-07-10 | $3.80 | $3.81 | $3.66 | $3.69 | $3.69 | 6,952,090 |
| 2024-07-09 | $3.78 | $3.82 | $3.64 | $3.81 | $3.81 | 8,581,900 |
| 2024-07-08 | $3.89 | $3.89 | $3.76 | $3.76 | $3.76 | 5,265,340 |
| 2024-07-05 | $3.83 | $3.91 | $3.77 | $3.90 | $3.90 | 5,208,540 |
| 2024-07-04 | $3.94 | $3.94 | $3.80 | $3.82 | $3.82 | 6,794,890 |
| 2024-07-03 | $3.95 | $3.99 | $3.91 | $3.93 | $3.93 | 5,984,400 |
| 2024-07-02 | $3.94 | $3.99 | $3.92 | $3.97 | $3.97 | 6,750,200 |
| 2024-07-01 | $3.89 | $3.95 | $3.85 | $3.94 | $3.94 | 6,789,230 |
| 2024-06-28 | $3.79 | $3.93 | $3.78 | $3.87 | $3.87 | 7,545,640 |
| 2024-06-27 | $3.84 | $3.88 | $3.79 | $3.79 | $3.79 | 5,744,600 |
| 2024-06-26 | $3.70 | $3.86 | $3.67 | $3.85 | $3.85 | 7,828,200 |
| 2024-06-25 | $3.67 | $3.75 | $3.66 | $3.70 | $3.70 | 6,039,500 |
| 2024-06-24 | $3.80 | $3.85 | $3.65 | $3.67 | $3.67 | 8,483,200 |
| 2024-06-21 | $3.87 | $3.89 | $3.81 | $3.85 | $3.85 | 5,392,200 |
| 2024-06-20 | $4.00 | $4.00 | $3.85 | $3.85 | $3.85 | 8,589,300 |
| 2024-06-19 | $4.00 | $4.05 | $3.97 | $3.98 | $3.98 | 7,562,800 |
| 2024-06-18 | $3.94 | $4.02 | $3.92 | $4.01 | $4.01 | 6,934,800 |
| 2024-06-17 | $3.98 | $4.04 | $3.92 | $3.94 | $3.94 | 7,509,500 |
| 2024-06-14 | $4.01 | $4.08 | $3.92 | $4.03 | $4.03 | 7,222,710 |
| 2024-06-13 | $4.03 | $4.07 | $3.98 | $4.01 | $4.01 | 7,852,800 |
| 2024-06-12 | $3.98 | $4.06 | $3.95 | $4.05 | $4.05 | 8,755,020 |
| 2024-06-11 | $4.05 | $4.05 | $3.95 | $4.00 | $4.00 | 10,091,100 |
| 2024-06-07 | $3.90 | $4.07 | $3.90 | $4.06 | $4.06 | 13,888,370 |
| 2024-06-06 | $4.02 | $4.06 | $3.80 | $3.83 | $3.83 | 13,761,160 |
| 2024-06-05 | $4.16 | $4.16 | $3.99 | $4.00 | $4.00 | 11,469,830 |
| 2024-06-04 | $4.19 | $4.21 | $4.06 | $4.18 | $4.18 | 12,907,040 |
| 2024-06-03 | $4.38 | $4.39 | $4.14 | $4.22 | $4.22 | 16,853,840 |
| 2024-05-31 | $4.45 | $4.46 | $4.33 | $4.38 | $4.38 | 16,503,310 |
| 2024-05-30 | $4.59 | $4.71 | $4.42 | $4.45 | $4.45 | 24,946,290 |
| 2024-05-29 | $4.61 | $4.66 | $4.51 | $4.61 | $4.61 | 26,545,480 |
| 2024-05-28 | $4.48 | $4.77 | $4.46 | $4.72 | $4.72 | 42,957,220 |
| 2024-05-27 | $4.51 | $4.62 | $4.39 | $4.55 | $4.55 | 27,801,790 |
| 2024-05-24 | $4.32 | $4.65 | $4.30 | $4.51 | $4.51 | 35,893,140 |
| 2024-05-23 | $4.42 | $4.43 | $4.27 | $4.29 | $4.29 | 14,447,100 |
| 2024-05-22 | $4.46 | $4.52 | $4.42 | $4.45 | $4.45 | 12,728,100 |
| 2024-05-21 | $4.65 | $4.66 | $4.53 | $4.55 | $4.55 | 16,143,350 |
| 2024-05-20 | $4.64 | $4.72 | $4.61 | $4.65 | $4.65 | 16,690,170 |
| 2024-05-17 | $4.62 | $4.70 | $4.58 | $4.65 | $4.65 | 17,104,960 |
| 2024-05-16 | $4.65 | $4.69 | $4.58 | $4.60 | $4.60 | 20,208,200 |
| 2024-05-15 | $4.74 | $4.78 | $4.60 | $4.65 | $4.65 | 31,287,680 |
| 2024-05-14 | $4.91 | $4.98 | $4.72 | $4.79 | $4.79 | 43,636,400 |
| 2024-05-13 | $4.76 | $5.14 | $4.72 | $5.06 | $5.06 | 59,990,050 |
| 2024-05-10 | $4.65 | $5.04 | $4.64 | $4.88 | $4.88 | 51,978,440 |
| 2024-05-09 | $4.60 | $4.72 | $4.59 | $4.65 | $4.65 | 27,232,730 |
| 2024-05-08 | $4.54 | $5.08 | $4.51 | $4.66 | $4.66 | 43,565,780 |
| 2024-05-07 | $4.55 | $4.57 | $4.47 | $4.55 | $4.55 | 11,096,340 |
| 2024-05-06 | $4.40 | $4.57 | $4.36 | $4.54 | $4.54 | 15,219,000 |
| 2024-04-30 | $4.36 | $4.41 | $4.29 | $4.36 | $4.36 | 10,176,760 |
| 2024-04-29 | $4.22 | $4.36 | $4.20 | $4.36 | $4.36 | 11,782,390 |
| 2024-04-26 | $4.20 | $4.25 | $4.11 | $4.23 | $4.23 | 13,589,810 |
| 2024-04-25 | $4.21 | $4.28 | $4.16 | $4.25 | $4.25 | 8,915,640 |
| 2024-04-24 | $4.10 | $4.22 | $4.10 | $4.21 | $4.21 | 10,454,500 |
| 2024-04-23 | $4.01 | $4.15 | $4.01 | $4.09 | $4.09 | 11,644,890 |
| 2024-04-22 | $4.07 | $4.11 | $3.92 | $4.02 | $4.02 | 14,202,900 |
| 2024-04-19 | $4.13 | $4.20 | $4.06 | $4.11 | $4.11 | 11,660,220 |
| 2024-04-18 | $4.20 | $4.23 | $4.08 | $4.12 | $4.12 | 17,013,000 |
| 2024-04-17 | $3.95 | $4.23 | $3.95 | $4.22 | $4.22 | 22,161,750 |
| 2024-04-16 | $4.40 | $4.42 | $3.85 | $3.87 | $3.87 | 33,759,290 |
| 2024-04-15 | $4.74 | $4.75 | $4.30 | $4.43 | $4.43 | 30,759,500 |
| 2024-04-12 | $4.67 | $4.82 | $4.64 | $4.72 | $4.72 | 21,041,300 |
| 2024-04-11 | $4.56 | $4.79 | $4.52 | $4.71 | $4.71 | 15,909,700 |
| 2024-04-10 | $4.68 | $4.70 | $4.54 | $4.60 | $4.60 | 12,445,000 |
| 2024-04-09 | $4.67 | $4.73 | $4.64 | $4.71 | $4.71 | 11,222,600 |
| 2024-04-08 | $4.76 | $4.76 | $4.62 | $4.68 | $4.68 | 12,770,470 |
| 2024-04-03 | $4.78 | $4.79 | $4.65 | $4.76 | $4.76 | 13,359,100 |
| 2024-04-02 | $4.76 | $4.83 | $4.73 | $4.77 | $4.77 | 13,081,200 |
| 2024-04-01 | $4.63 | $4.75 | $4.62 | $4.74 | $4.74 | 15,169,000 |
| 2024-03-29 | $4.52 | $4.67 | $4.51 | $4.65 | $4.65 | 15,169,000 |
| 2024-03-28 | $4.39 | $4.54 | $4.39 | $4.51 | $4.51 | 13,300,500 |
| 2024-03-27 | $4.55 | $4.59 | $4.39 | $4.39 | $4.39 | 11,704,800 |
| 2024-03-26 | $4.54 | $4.58 | $4.45 | $4.56 | $4.56 | 13,193,370 |
| 2024-03-25 | $4.62 | $4.72 | $4.54 | $4.55 | $4.55 | 16,024,900 |
| 2024-03-22 | $4.67 | $4.70 | $4.55 | $4.63 | $4.63 | 16,665,800 |
| 2024-03-21 | $4.70 | $4.73 | $4.61 | $4.69 | $4.69 | 12,929,650 |
| 2024-03-20 | $4.63 | $4.70 | $4.62 | $4.70 | $4.70 | 12,376,740 |
| 2024-03-19 | $4.61 | $4.68 | $4.59 | $4.65 | $4.65 | 13,379,870 |
| 2024-03-18 | $4.57 | $4.62 | $4.56 | $4.62 | $4.62 | 16,893,130 |
| 2024-03-15 | $4.47 | $4.57 | $4.43 | $4.55 | $4.55 | 16,940,960 |
| 2024-03-14 | $4.46 | $4.52 | $4.40 | $4.48 | $4.48 | 16,069,500 |
| 2024-03-13 | $4.48 | $4.50 | $4.42 | $4.46 | $4.46 | 13,937,990 |
| 2024-03-12 | $4.45 | $4.51 | $4.39 | $4.51 | $4.51 | 17,812,990 |
| 2024-03-11 | $4.34 | $4.47 | $4.33 | $4.45 | $4.45 | 16,968,500 |
| 2024-03-08 | $4.36 | $4.44 | $4.28 | $4.35 | $4.35 | 15,549,370 |
| 2024-03-07 | $4.27 | $4.40 | $4.25 | $4.37 | $4.37 | 23,248,480 |
| 2024-03-06 | $4.16 | $4.29 | $4.13 | $4.26 | $4.26 | 15,600,090 |
| 2024-03-05 | $4.28 | $4.28 | $4.14 | $4.16 | $4.16 | 17,357,690 |
| 2024-03-04 | $4.41 | $4.41 | $4.20 | $4.30 | $4.30 | 18,367,000 |
| 2024-03-01 | $4.39 | $4.43 | $4.27 | $4.38 | $4.38 | 21,342,110 |
| 2024-02-29 | $4.07 | $4.37 | $4.00 | $4.36 | $4.36 | 29,077,190 |
| 2024-02-28 | $4.54 | $4.62 | $4.07 | $4.10 | $4.10 | 34,351,430 |
| 2024-02-27 | $4.38 | $4.53 | $4.35 | $4.53 | $4.53 | 18,016,410 |
| 2024-02-26 | $4.36 | $4.56 | $4.30 | $4.41 | $4.41 | 21,051,420 |
| 2024-02-23 | $4.19 | $4.38 | $4.15 | $4.36 | $4.36 | 20,007,720 |
| 2024-02-22 | $4.01 | $4.20 | $3.98 | $4.19 | $4.19 | 17,600,430 |
| 2024-02-21 | $3.93 | $4.16 | $3.86 | $4.03 | $4.03 | 19,408,880 |
| 2024-02-20 | $3.89 | $3.97 | $3.78 | $3.95 | $3.95 | 16,112,210 |
| 2024-02-19 | $3.80 | $4.02 | $3.75 | $3.89 | $3.89 | 31,589,780 |
| 2024-02-08 | $3.30 | $3.76 | $3.23 | $3.72 | $3.72 | 33,637,480 |
| 2024-02-07 | $3.59 | $3.62 | $3.20 | $3.27 | $3.27 | 36,082,040 |
| 2024-02-06 | $3.50 | $3.76 | $3.30 | $3.56 | $3.56 | 30,963,920 |
| 2024-02-05 | $4.15 | $4.15 | $3.47 | $3.58 | $3.58 | 33,464,250 |
| 2024-02-02 | $4.46 | $4.56 | $4.01 | $4.17 | $4.17 | 20,266,280 |
| 2024-02-01 | $4.61 | $4.64 | $4.34 | $4.47 | $4.47 | 15,754,200 |
| 2024-01-31 | $4.84 | $4.89 | $4.60 | $4.63 | $4.63 | 12,365,730 |
| 2024-01-30 | $5.00 | $5.03 | $4.85 | $4.86 | $4.86 | 11,851,860 |
| 2024-01-29 | $5.15 | $5.18 | $4.96 | $4.99 | $4.99 | 10,707,900 |
| 2024-01-26 | $5.08 | $5.23 | $5.07 | $5.11 | $5.11 | 12,632,800 |
| 2024-01-25 | $4.93 | $5.09 | $4.89 | $5.08 | $5.08 | 13,268,100 |
| 2024-01-24 | $4.85 | $4.95 | $4.69 | $4.91 | $4.91 | 14,727,500 |
| 2024-01-23 | $4.87 | $4.92 | $4.73 | $4.86 | $4.86 | 13,370,100 |
| 2024-01-22 | $5.28 | $5.28 | $4.85 | $4.89 | $4.89 | 14,147,200 |
| 2024-01-19 | $5.37 | $5.38 | $5.23 | $5.25 | $5.25 | 11,065,820 |
| 2024-01-18 | $5.50 | $5.52 | $5.19 | $5.36 | $5.36 | 16,880,670 |
| 2024-01-17 | $5.65 | $5.68 | $5.52 | $5.53 | $5.53 | 7,442,020 |
| 2024-01-16 | $5.69 | $5.72 | $5.53 | $5.65 | $5.65 | 11,389,250 |
| 2024-01-15 | $5.75 | $5.78 | $5.67 | $5.69 | $5.69 | 11,469,540 |
| 2024-01-12 | $5.79 | $5.88 | $5.74 | $5.76 | $5.76 | 12,764,530 |
| 2024-01-11 | $5.72 | $5.78 | $5.65 | $5.76 | $5.76 | 11,394,000 |
| 2024-01-10 | $5.75 | $5.78 | $5.64 | $5.70 | $5.70 | 11,421,300 |
| 2024-01-09 | $5.70 | $5.81 | $5.66 | $5.74 | $5.74 | 11,923,570 |
| 2024-01-08 | $5.78 | $5.82 | $5.67 | $5.69 | $5.69 | 10,547,200 |
| 2024-01-05 | $5.89 | $5.92 | $5.73 | $5.77 | $5.77 | 13,786,100 |
| 2024-01-04 | $5.92 | $5.95 | $5.83 | $5.90 | $5.90 | 18,925,870 |
| 2024-01-03 | $5.96 | $6.16 | $5.84 | $5.92 | $5.92 | 28,144,020 |
| 2024-01-02 | $5.60 | $6.15 | $5.60 | $5.95 | $5.95 | 42,254,850 |
| 2024-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-12-29 | $5.51 | $5.62 | $5.50 | $5.60 | $5.60 | 9,559,670 |
| 2023-12-28 | $5.43 | $5.56 | $5.36 | $5.52 | $5.52 | 9,752,000 |
| 2023-12-27 | $5.43 | $5.47 | $5.34 | $5.44 | $5.44 | 7,339,250 |
| 2023-12-26 | $5.42 | $5.46 | $5.37 | $5.39 | $5.39 | 9,675,930 |
| 2023-12-25 | $5.50 | $5.52 | $5.37 | $5.42 | $5.42 | 10,971,000 |
| 2023-12-22 | $5.66 | $5.72 | $5.50 | $5.51 | $5.51 | 14,254,500 |
| 2023-12-21 | $5.61 | $5.69 | $5.48 | $5.67 | $5.67 | 15,982,130 |
| 2023-12-20 | $5.63 | $5.73 | $5.61 | $5.63 | $5.63 | 13,180,100 |
| 2023-12-19 | $5.76 | $5.78 | $5.58 | $5.63 | $5.63 | 15,305,500 |
| 2023-12-18 | $5.78 | $5.80 | $5.67 | $5.71 | $5.71 | 16,767,000 |
| 2023-12-15 | $5.80 | $5.84 | $5.74 | $5.80 | $5.80 | 18,755,570 |
| 2023-12-14 | $5.69 | $5.83 | $5.65 | $5.80 | $5.80 | 22,501,060 |
| 2023-12-13 | $5.63 | $5.80 | $5.62 | $5.70 | $5.70 | 15,740,450 |
| 2023-12-12 | $5.60 | $5.67 | $5.50 | $5.66 | $5.66 | 14,799,970 |
| 2023-12-11 | $5.47 | $5.62 | $5.43 | $5.62 | $5.62 | 17,201,420 |
| 2023-12-08 | $5.61 | $5.74 | $5.49 | $5.50 | $5.50 | 17,170,000 |
| 2023-12-07 | $5.61 | $5.61 | $5.54 | $5.55 | $5.55 | 6,731,700 |
| 2023-12-06 | $5.60 | $5.65 | $5.57 | $5.61 | $5.61 | 7,596,700 |
| 2023-12-05 | $5.71 | $5.71 | $5.58 | $5.59 | $5.59 | 9,733,200 |
| 2023-12-04 | $5.71 | $5.77 | $5.65 | $5.72 | $5.72 | 9,337,200 |
| 2023-12-01 | $5.67 | $5.72 | $5.64 | $5.69 | $5.69 | 7,753,900 |
| 2023-11-30 | $5.66 | $5.70 | $5.60 | $5.66 | $5.66 | 7,356,860 |
| 2023-11-29 | $5.71 | $5.75 | $5.64 | $5.67 | $5.67 | 7,898,240 |
| 2023-11-28 | $5.70 | $5.75 | $5.63 | $5.71 | $5.71 | 6,340,100 |
| 2023-11-27 | $5.70 | $5.73 | $5.65 | $5.69 | $5.69 | 8,138,300 |
| 2023-11-24 | $5.78 | $5.78 | $5.67 | $5.69 | $5.69 | 11,597,500 |
| 2023-11-23 | $5.73 | $5.80 | $5.71 | $5.78 | $5.78 | 10,320,820 |
| 2023-11-22 | $5.75 | $5.79 | $5.71 | $5.71 | $5.71 | 12,008,230 |
| 2023-11-21 | $5.83 | $5.86 | $5.74 | $5.75 | $5.75 | 12,662,950 |
| 2023-11-20 | $5.82 | $5.88 | $5.80 | $5.84 | $5.84 | 11,532,230 |
| 2023-11-17 | $5.79 | $5.86 | $5.78 | $5.82 | $5.82 | 12,032,570 |
| 2023-11-16 | $5.79 | $5.88 | $5.76 | $5.78 | $5.78 | 11,616,800 |
| 2023-11-15 | $5.81 | $5.82 | $5.72 | $5.81 | $5.81 | 13,729,320 |
| 2023-11-14 | $5.82 | $5.84 | $5.73 | $5.78 | $5.78 | 16,750,000 |
| 2023-11-13 | $5.83 | $5.92 | $5.78 | $5.86 | $5.86 | 25,721,570 |
| 2023-11-10 | $5.65 | $5.92 | $5.62 | $5.83 | $5.83 | 28,601,690 |
| 2023-11-09 | $5.70 | $5.71 | $5.62 | $5.66 | $5.66 | 13,055,550 |
| 2023-11-08 | $5.75 | $5.76 | $5.67 | $5.72 | $5.72 | 15,679,380 |
| 2023-11-07 | $5.73 | $5.73 | $5.63 | $5.70 | $5.70 | 14,602,630 |
| 2023-11-06 | $5.60 | $5.73 | $5.59 | $5.73 | $5.73 | 18,304,860 |
| 2023-11-03 | $5.64 | $5.68 | $5.58 | $5.61 | $5.61 | 16,992,900 |
| 2023-11-02 | $5.53 | $5.65 | $5.49 | $5.62 | $5.62 | 20,168,300 |
| 2023-11-01 | $5.52 | $5.58 | $5.48 | $5.53 | $5.53 | 11,670,800 |
| 2023-10-31 | $5.61 | $5.65 | $5.48 | $5.52 | $5.52 | 16,936,410 |
| 2023-10-30 | $5.63 | $5.72 | $5.53 | $5.56 | $5.56 | 19,778,350 |
| 2023-10-27 | $5.49 | $5.61 | $5.46 | $5.57 | $5.57 | 18,289,820 |
| 2023-10-26 | $5.47 | $5.50 | $5.43 | $5.49 | $5.49 | 14,868,540 |
| 2023-10-25 | $5.37 | $5.50 | $5.30 | $5.47 | $5.47 | 21,858,730 |
| 2023-10-24 | $5.07 | $5.34 | $5.07 | $5.33 | $5.33 | 16,070,320 |
| 2023-10-23 | $5.21 | $5.22 | $5.05 | $5.07 | $5.07 | 10,404,280 |
| 2023-10-20 | $5.19 | $5.26 | $5.15 | $5.21 | $5.21 | 7,481,400 |
| 2023-10-19 | $5.18 | $5.29 | $5.13 | $5.19 | $5.19 | 8,742,500 |
| 2023-10-18 | $5.36 | $5.36 | $5.18 | $5.20 | $5.20 | 10,778,110 |
| 2023-10-17 | $5.42 | $5.45 | $5.33 | $5.36 | $5.36 | 10,867,300 |
| 2023-10-16 | $5.35 | $5.46 | $5.33 | $5.45 | $5.45 | 14,023,130 |
| 2023-10-13 | $5.38 | $5.39 | $5.31 | $5.33 | $5.33 | 8,959,500 |
| 2023-10-12 | $5.40 | $5.42 | $5.33 | $5.40 | $5.40 | 8,496,400 |
| 2023-10-11 | $5.46 | $5.49 | $5.37 | $5.39 | $5.39 | 10,339,920 |
| 2023-10-10 | $5.49 | $5.54 | $5.45 | $5.46 | $5.46 | 10,486,610 |
| 2023-10-09 | $5.48 | $5.52 | $5.42 | $5.49 | $5.49 | 13,073,300 |
| 2023-09-28 | $5.32 | $5.50 | $5.32 | $5.48 | $5.48 | 15,432,540 |
| 2023-09-27 | $5.27 | $5.35 | $5.25 | $5.31 | $5.31 | 7,067,600 |
| 2023-09-26 | $5.26 | $5.31 | $5.22 | $5.29 | $5.29 | 6,613,700 |
| 2023-09-25 | $5.33 | $5.37 | $5.25 | $5.26 | $5.26 | 7,766,300 |
| 2023-09-22 | $5.28 | $5.35 | $5.26 | $5.35 | $5.35 | 8,472,100 |
| 2023-09-21 | $5.33 | $5.33 | $5.23 | $5.24 | $5.24 | 7,340,420 |
| 2023-09-20 | $5.35 | $5.39 | $5.28 | $5.29 | $5.29 | 7,698,300 |
| 2023-09-19 | $5.40 | $5.43 | $5.32 | $5.33 | $5.33 | 6,872,290 |
| 2023-09-18 | $5.32 | $5.43 | $5.25 | $5.41 | $5.41 | 10,678,410 |
| 2023-09-15 | $5.42 | $5.43 | $5.31 | $5.32 | $5.32 | 10,815,060 |
| 2023-09-14 | $5.45 | $5.48 | $5.36 | $5.40 | $5.40 | 10,711,150 |
| 2023-09-13 | $5.43 | $5.54 | $5.39 | $5.46 | $5.46 | 11,873,400 |
| 2023-09-12 | $5.48 | $5.50 | $5.43 | $5.45 | $5.45 | 7,151,700 |
| 2023-09-11 | $5.43 | $5.50 | $5.39 | $5.49 | $5.49 | 9,387,710 |
| 2023-09-08 | $5.43 | $5.48 | $5.38 | $5.46 | $5.46 | 8,694,400 |
| 2023-09-07 | $5.55 | $5.59 | $5.44 | $5.46 | $5.46 | 13,891,790 |
| 2023-09-06 | $5.55 | $5.59 | $5.50 | $5.57 | $5.57 | 13,607,600 |
| 2023-09-05 | $5.55 | $5.58 | $5.47 | $5.55 | $5.55 | 16,209,800 |
| 2023-09-04 | $5.38 | $5.57 | $5.38 | $5.57 | $5.57 | 23,779,800 |
| 2023-09-01 | $5.38 | $5.41 | $5.30 | $5.38 | $5.38 | 12,269,400 |
| 2023-08-31 | $5.49 | $5.49 | $5.35 | $5.41 | $5.41 | 15,123,750 |
| 2023-08-30 | $5.55 | $5.59 | $5.42 | $5.45 | $5.45 | 21,207,600 |
| 2023-08-29 | $5.50 | $5.58 | $5.47 | $5.56 | $5.56 | 23,573,300 |
| 2023-08-28 | $5.67 | $5.76 | $5.45 | $5.49 | $5.49 | 29,594,050 |
| 2023-08-25 | $5.48 | $5.59 | $5.41 | $5.44 | $5.44 | 28,167,610 |
| 2023-08-24 | $5.42 | $5.50 | $5.31 | $5.44 | $5.44 | 25,090,900 |
| 2023-08-23 | $5.35 | $5.50 | $5.27 | $5.46 | $5.46 | 29,365,000 |
| 2023-08-22 | $5.45 | $5.52 | $5.21 | $5.34 | $5.34 | 22,619,120 |
| 2023-08-21 | $5.26 | $5.37 | $5.26 | $5.33 | $5.33 | 13,107,100 |
| 2023-08-18 | $5.23 | $5.37 | $5.22 | $5.28 | $5.28 | 14,120,700 |
| 2023-08-17 | $5.15 | $5.26 | $5.06 | $5.25 | $5.25 | 11,527,270 |
| 2023-08-16 | $5.19 | $5.23 | $5.11 | $5.13 | $5.13 | 6,614,900 |
| 2023-08-15 | $5.18 | $5.27 | $5.14 | $5.21 | $5.21 | 10,212,100 |
| 2023-08-14 | $5.13 | $5.22 | $5.05 | $5.18 | $5.18 | 10,102,940 |
| 2023-08-11 | $5.28 | $5.29 | $5.12 | $5.15 | $5.15 | 12,524,400 |
| 2023-08-10 | $5.23 | $5.31 | $5.20 | $5.29 | $5.29 | 10,730,700 |
| 2023-08-09 | $5.34 | $5.34 | $5.17 | $5.18 | $5.18 | 13,747,510 |
| 2023-08-08 | $5.35 | $5.40 | $5.31 | $5.33 | $5.33 | 11,070,200 |
| 2023-08-07 | $5.42 | $5.47 | $5.32 | $5.33 | $5.33 | 13,276,300 |
| 2023-08-04 | $5.45 | $5.49 | $5.39 | $5.43 | $5.43 | 15,066,550 |
| 2023-08-03 | $5.44 | $5.50 | $5.38 | $5.43 | $5.43 | 13,192,170 |
| 2023-08-02 | $5.55 | $5.57 | $5.42 | $5.44 | $5.44 | 23,310,300 |
| 2023-08-01 | $5.47 | $5.61 | $5.41 | $5.61 | $5.61 | 23,192,140 |
| 2023-07-31 | $5.40 | $5.47 | $5.37 | $5.46 | $5.46 | 12,180,580 |
| 2023-07-28 | $5.40 | $5.42 | $5.29 | $5.40 | $5.40 | 13,974,600 |
| 2023-07-27 | $5.41 | $5.50 | $5.40 | $5.42 | $5.42 | 11,678,200 |
| 2023-07-26 | $5.40 | $5.48 | $5.38 | $5.41 | $5.41 | 12,067,800 |
| 2023-07-25 | $5.42 | $5.45 | $5.36 | $5.40 | $5.40 | 12,265,930 |
| 2023-07-24 | $5.35 | $5.42 | $5.34 | $5.37 | $5.37 | 7,277,040 |
| 2023-07-21 | $5.37 | $5.44 | $5.36 | $5.36 | $5.36 | 8,152,230 |
| 2023-07-20 | $5.49 | $5.49 | $5.36 | $5.39 | $5.39 | 11,562,900 |
| 2023-07-19 | $5.43 | $5.58 | $5.43 | $5.48 | $5.48 | 13,000,180 |
| 2023-07-18 | $5.50 | $5.50 | $5.41 | $5.47 | $5.47 | 11,220,120 |
| 2023-07-17 | $5.46 | $5.55 | $5.40 | $5.50 | $5.50 | 12,843,650 |
| 2023-07-14 | $5.59 | $5.64 | $5.51 | $5.53 | $5.53 | 24,117,800 |
| 2023-07-13 | $5.56 | $5.82 | $5.53 | $5.65 | $5.65 | 34,861,650 |
| 2023-07-12 | $5.67 | $5.67 | $5.52 | $5.55 | $5.55 | 24,541,320 |
| 2023-07-11 | $5.73 | $5.78 | $5.58 | $5.65 | $5.65 | 32,098,540 |
| 2023-07-10 | $5.75 | $5.88 | $5.63 | $5.80 | $5.80 | 37,171,320 |
| 2023-07-07 | $5.53 | $5.82 | $5.51 | $5.62 | $5.62 | 33,436,400 |
| 2023-07-06 | $5.48 | $5.61 | $5.47 | $5.55 | $5.55 | 14,661,760 |
| 2023-07-05 | $5.52 | $5.57 | $5.45 | $5.48 | $5.48 | 10,558,600 |
| 2023-07-04 | $5.55 | $5.59 | $5.47 | $5.52 | $5.52 | 18,293,440 |
| 2023-07-03 | $5.61 | $5.68 | $5.52 | $5.56 | $5.56 | 18,320,800 |
| 2023-06-30 | $5.55 | $5.64 | $5.50 | $5.58 | $5.58 | 24,554,690 |
| 2023-06-29 | $5.53 | $5.60 | $5.42 | $5.52 | $5.52 | 36,605,940 |
| 2023-06-28 | $5.37 | $5.65 | $5.32 | $5.53 | $5.53 | 53,904,230 |
| 2023-06-27 | $5.17 | $5.38 | $5.04 | $5.38 | $5.38 | 35,825,040 |
| 2023-06-26 | $5.06 | $5.23 | $5.03 | $5.22 | $5.22 | 23,081,600 |
| 2023-06-21 | $5.10 | $5.16 | $5.08 | $5.08 | $5.08 | 10,451,800 |
| 2023-06-20 | $5.17 | $5.23 | $5.10 | $5.10 | $5.10 | 14,177,850 |
| 2023-06-19 | $5.23 | $5.25 | $5.15 | $5.19 | $5.19 | 13,823,500 |
| 2023-06-16 | $5.22 | $5.29 | $5.18 | $5.24 | $5.24 | 11,722,800 |
| 2023-06-15 | $5.21 | $5.26 | $5.18 | $5.22 | $5.22 | 10,724,220 |
| 2023-06-14 | $5.27 | $5.28 | $5.19 | $5.22 | $5.22 | 12,877,470 |
| 2023-06-13 | $5.30 | $5.38 | $5.25 | $5.27 | $5.27 | 15,899,030 |
| 2023-06-12 | $5.34 | $5.41 | $5.26 | $5.31 | $5.31 | 16,441,650 |
| 2023-06-09 | $5.22 | $5.34 | $5.19 | $5.32 | $5.32 | 16,241,870 |
| 2023-06-08 | $5.26 | $5.27 | $5.16 | $5.25 | $5.25 | 14,364,750 |
| 2023-06-07 | $5.23 | $5.31 | $5.15 | $5.27 | $5.27 | 16,586,520 |
| 2023-06-06 | $5.40 | $5.42 | $5.21 | $5.23 | $5.23 | 23,298,800 |
| 2023-06-05 | $5.46 | $5.53 | $5.41 | $5.52 | $5.40 | 21,033,200 |
| 2023-06-02 | $5.53 | $5.64 | $5.46 | $5.49 | $5.37 | 29,651,460 |
| 2023-06-01 | $5.47 | $5.56 | $5.40 | $5.50 | $5.38 | 36,339,210 |
| 2023-05-31 | $5.62 | $5.62 | $5.44 | $5.44 | $5.32 | 40,469,270 |
| 2023-05-30 | $5.46 | $5.82 | $5.41 | $5.60 | $5.47 | 52,129,680 |
| 2023-05-29 | $5.50 | $5.62 | $5.46 | $5.52 | $5.40 | 51,157,460 |
| 2023-05-26 | $5.75 | $5.79 | $5.43 | $5.58 | $5.45 | 80,872,390 |
| 2023-05-25 | $5.23 | $6.19 | $5.19 | $5.86 | $5.73 | 97,912,900 |
| 2023-05-24 | $5.16 | $5.29 | $5.14 | $5.23 | $5.11 | 12,006,370 |
| 2023-05-23 | $5.28 | $5.29 | $5.18 | $5.19 | $5.07 | 10,468,220 |
| 2023-05-22 | $5.15 | $5.30 | $5.13 | $5.27 | $5.15 | 14,416,960 |
| 2023-05-19 | $5.17 | $5.21 | $5.11 | $5.17 | $5.05 | 11,168,050 |
| 2023-05-18 | $5.21 | $5.25 | $5.14 | $5.20 | $5.08 | 13,288,070 |
| 2023-05-17 | $5.11 | $5.21 | $5.08 | $5.20 | $5.08 | 16,807,640 |
| 2023-05-16 | $5.13 | $5.15 | $5.07 | $5.11 | $5.00 | 12,840,670 |
| 2023-05-15 | $5.06 | $5.17 | $5.06 | $5.14 | $5.14 | 15,828,890 |
| 2023-05-12 | $5.06 | $5.10 | $5.01 | $5.08 | $5.08 | 13,108,600 |
| 2023-05-11 | $4.98 | $5.08 | $4.97 | $5.06 | $5.06 | 13,280,190 |
| 2023-05-10 | $4.92 | $4.98 | $4.92 | $4.98 | $4.98 | 9,448,600 |
| 2023-05-09 | $5.01 | $5.01 | $4.93 | $4.94 | $4.94 | 14,453,750 |
| 2023-05-08 | $5.00 | $5.06 | $4.97 | $5.00 | $5.00 | 11,922,800 |
| 2023-05-05 | $4.99 | $5.01 | $4.94 | $4.99 | $4.99 | 13,012,250 |
| 2023-05-04 | $4.93 | $5.04 | $4.92 | $4.99 | $4.99 | 21,514,560 |
| 2023-05-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-05-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2023-04-28 | $4.81 | $4.93 | $4.77 | $4.92 | $4.92 | 20,610,070 |
| 2023-04-27 | $4.75 | $4.86 | $4.73 | $4.77 | $4.77 | 24,334,300 |
| 2023-04-26 | $4.51 | $4.67 | $4.51 | $4.65 | $4.65 | 8,263,300 |
| 2023-04-25 | $4.67 | $4.68 | $4.45 | $4.54 | $4.54 | 10,475,100 |
| 2023-04-24 | $4.51 | $4.70 | $4.50 | $4.66 | $4.66 | 13,820,160 |
| 2023-04-21 | $4.71 | $4.71 | $4.53 | $4.53 | $4.53 | 7,916,200 |
| 2023-04-20 | $4.70 | $4.72 | $4.62 | $4.69 | $4.69 | 6,082,350 |
| 2023-04-19 | $4.70 | $4.75 | $4.69 | $4.71 | $4.71 | 6,325,300 |
| 2023-04-18 | $4.76 | $4.77 | $4.69 | $4.71 | $4.71 | 7,687,240 |
| 2023-04-17 | $4.73 | $4.79 | $4.72 | $4.76 | $4.76 | 7,826,430 |
| 2023-04-14 | $4.74 | $4.77 | $4.68 | $4.74 | $4.74 | 7,145,230 |
| 2023-04-13 | $4.67 | $4.74 | $4.64 | $4.72 | $4.72 | 11,221,600 |
| 2023-04-12 | $4.64 | $4.69 | $4.62 | $4.68 | $4.68 | 9,742,800 |
| 2023-04-11 | $4.63 | $4.65 | $4.57 | $4.64 | $4.64 | 8,600,500 |
| 2023-04-10 | $4.74 | $4.74 | $4.60 | $4.63 | $4.63 | 10,462,300 |
| 2023-04-07 | $4.67 | $4.75 | $4.66 | $4.73 | $4.73 | 6,022,530 |
| 2023-04-06 | $4.71 | $4.71 | $4.65 | $4.67 | $4.67 | 8,961,170 |
| 2023-04-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2023-04-04 | $4.81 | $4.84 | $4.69 | $4.71 | $4.71 | 12,302,500 |
| 2023-04-03 | $4.81 | $4.85 | $4.78 | $4.84 | $4.84 | 7,342,450 |
| 2023-03-31 | $4.77 | $4.81 | $4.75 | $4.80 | $4.80 | 6,772,720 |
| 2023-03-30 | $4.83 | $4.84 | $4.74 | $4.77 | $4.77 | 8,361,820 |
| 2023-03-29 | $4.90 | $4.93 | $4.79 | $4.83 | $4.83 | 9,114,100 |
| 2023-03-28 | $4.96 | $4.97 | $4.88 | $4.89 | $4.89 | 9,603,810 |
| 2023-03-27 | $5.02 | $5.02 | $4.90 | $4.95 | $4.95 | 9,535,700 |
| 2023-03-24 | $5.03 | $5.03 | $4.95 | $5.00 | $5.00 | 10,413,600 |
| 2023-03-23 | $5.05 | $5.06 | $4.99 | $5.03 | $5.03 | 7,702,720 |
| 2023-03-22 | $4.98 | $5.09 | $4.96 | $5.07 | $5.07 | 11,362,920 |
| 2023-03-21 | $4.92 | $4.98 | $4.86 | $4.98 | $4.98 | 7,506,400 |
| 2023-03-20 | $4.96 | $5.00 | $4.89 | $4.90 | $4.90 | 12,318,510 |
| 2023-03-17 | $4.94 | $4.98 | $4.91 | $4.94 | $4.94 | 7,336,110 |
| 2023-03-16 | $4.98 | $4.98 | $4.91 | $4.92 | $4.92 | 8,410,400 |
| 2023-03-15 | $4.90 | $5.01 | $4.88 | $5.00 | $5.00 | 10,695,970 |
| 2023-03-14 | $5.02 | $5.02 | $4.81 | $4.88 | $4.88 | 12,144,040 |
| 2023-03-13 | $5.00 | $5.03 | $4.88 | $4.99 | $4.99 | 12,385,740 |
| 2023-03-10 | $5.11 | $5.13 | $5.02 | $5.03 | $5.03 | 12,175,330 |
| 2023-03-09 | $5.02 | $5.15 | $5.01 | $5.14 | $5.14 | 13,850,590 |
| 2023-03-08 | $4.99 | $5.04 | $4.97 | $5.02 | $5.02 | 9,242,660 |
| 2023-03-07 | $5.07 | $5.11 | $4.98 | $4.98 | $4.98 | 12,122,420 |
| 2023-03-06 | $5.11 | $5.15 | $5.05 | $5.07 | $5.07 | 12,368,740 |
| 2023-03-03 | $5.20 | $5.25 | $5.07 | $5.09 | $5.09 | 24,675,560 |
| 2023-03-02 | $5.13 | $5.33 | $5.13 | $5.19 | $5.19 | 41,150,430 |
| 2023-03-01 | $4.99 | $5.04 | $4.96 | $5.03 | $5.03 | 8,842,860 |
| 2023-02-28 | $4.90 | $4.98 | $4.88 | $4.97 | $4.97 | 8,190,910 |
| 2023-02-27 | $4.98 | $4.98 | $4.88 | $4.90 | $4.90 | 8,730,050 |
| 2023-02-24 | $5.00 | $5.01 | $4.92 | $4.98 | $4.98 | 6,887,280 |
| 2023-02-23 | $5.02 | $5.03 | $4.97 | $4.99 | $4.99 | 7,388,050 |
| 2023-02-22 | $5.02 | $5.06 | $5.00 | $5.01 | $5.01 | 6,207,400 |
| 2023-02-21 | $5.03 | $5.07 | $4.98 | $5.03 | $5.03 | 8,943,800 |
| 2023-02-20 | $5.06 | $5.06 | $4.95 | $5.02 | $5.02 | 10,624,550 |
| 2023-02-17 | $5.01 | $5.11 | $5.00 | $5.02 | $5.02 | 13,625,650 |
| 2023-02-16 | $5.17 | $5.19 | $4.95 | $5.03 | $5.03 | 19,721,200 |
| 2023-02-15 | $5.15 | $5.20 | $5.13 | $5.19 | $5.19 | 14,953,880 |
| 2023-02-14 | $5.11 | $5.14 | $5.08 | $5.13 | $5.13 | 12,517,470 |
| 2023-02-13 | $5.09 | $5.12 | $5.06 | $5.11 | $5.11 | 12,553,980 |
| 2023-02-10 | $5.06 | $5.12 | $5.04 | $5.09 | $5.09 | 15,454,430 |
| 2023-02-09 | $5.05 | $5.06 | $4.98 | $5.06 | $5.06 | 10,368,200 |
| 2023-02-08 | $5.04 | $5.07 | $5.00 | $5.05 | $5.05 | 11,671,300 |
| 2023-02-07 | $4.96 | $5.04 | $4.94 | $5.03 | $5.03 | 14,522,020 |
| 2023-02-06 | $4.94 | $4.98 | $4.89 | $4.96 | $4.96 | 12,469,310 |
| 2023-02-03 | $4.97 | $4.97 | $4.84 | $4.94 | $4.94 | 11,806,050 |
| 2023-02-02 | $4.95 | $4.96 | $4.90 | $4.92 | $4.92 | 13,478,560 |
| 2023-02-01 | $4.85 | $4.95 | $4.84 | $4.95 | $4.95 | 24,686,620 |
| 2023-01-31 | $4.78 | $4.84 | $4.71 | $4.83 | $4.83 | 16,486,190 |
| 2023-01-30 | $4.72 | $4.78 | $4.71 | $4.76 | $4.76 | 12,537,580 |
| 2023-01-20 | $4.61 | $4.69 | $4.60 | $4.68 | $4.68 | 8,635,220 |
| 2023-01-19 | $4.56 | $4.61 | $4.55 | $4.60 | $4.60 | 7,784,320 |
| 2023-01-18 | $4.55 | $4.60 | $4.52 | $4.59 | $4.59 | 7,512,270 |
| 2023-01-17 | $4.61 | $4.61 | $4.51 | $4.53 | $4.53 | 7,231,800 |
| 2023-01-16 | $4.50 | $4.61 | $4.50 | $4.60 | $4.60 | 10,441,280 |
| 2023-01-13 | $4.52 | $4.55 | $4.48 | $4.52 | $4.52 | 8,424,850 |
| 2023-01-12 | $4.52 | $4.56 | $4.50 | $4.50 | $4.50 | 7,617,790 |
| 2023-01-11 | $4.59 | $4.61 | $4.52 | $4.53 | $4.53 | 7,653,130 |
| 2023-01-10 | $4.63 | $4.64 | $4.55 | $4.59 | $4.59 | 8,416,400 |
| 2023-01-09 | $4.62 | $4.64 | $4.59 | $4.62 | $4.62 | 6,617,660 |
| 2023-01-06 | $4.62 | $4.69 | $4.59 | $4.61 | $4.61 | 10,287,770 |
| 2023-01-05 | $4.64 | $4.67 | $4.60 | $4.64 | $4.64 | 9,104,700 |
| 2023-01-04 | $4.62 | $4.68 | $4.60 | $4.64 | $4.64 | 8,799,150 |
| 2023-01-03 | $4.55 | $4.64 | $4.53 | $4.62 | $4.62 | 11,536,070 |
| 2023-01-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2022-12-30 | $4.56 | $4.60 | $4.51 | $4.56 | $4.56 | 10,593,800 |
| 2022-12-29 | $4.49 | $4.58 | $4.45 | $4.54 | $4.54 | 12,021,620 |
| 2022-12-28 | $4.56 | $4.62 | $4.50 | $4.51 | $4.51 | 8,938,120 |
| 2022-12-27 | $4.61 | $4.62 | $4.53 | $4.56 | $4.56 | 9,063,900 |
| 2022-12-26 | $4.49 | $4.60 | $4.48 | $4.60 | $4.60 | 9,864,460 |
| 2022-12-23 | $4.47 | $4.54 | $4.44 | $4.49 | $4.49 | 8,647,020 |
| 2022-12-22 | $4.60 | $4.63 | $4.48 | $4.50 | $4.50 | 9,015,600 |
| 2022-12-21 | $4.69 | $4.70 | $4.57 | $4.59 | $4.59 | 10,394,010 |
| 2022-12-20 | $4.63 | $4.73 | $4.55 | $4.71 | $4.71 | 14,026,290 |
| 2022-12-19 | $4.83 | $4.95 | $4.62 | $4.65 | $4.65 | 24,308,990 |
| 2022-12-16 | $4.80 | $4.81 | $4.71 | $4.72 | $4.72 | 11,496,920 |
| 2022-12-15 | $4.84 | $4.87 | $4.77 | $4.83 | $4.83 | 12,090,200 |
| 2022-12-14 | $4.86 | $4.88 | $4.81 | $4.83 | $4.83 | 11,459,000 |
| 2022-12-13 | $4.86 | $5.01 | $4.86 | $4.87 | $4.87 | 18,584,490 |
| 2022-12-12 | $4.91 | $4.94 | $4.81 | $4.82 | $4.82 | 14,762,830 |
| 2022-12-09 | $5.00 | $5.04 | $4.90 | $4.93 | $4.93 | 16,257,930 |
| 2022-12-08 | $5.02 | $5.07 | $4.98 | $5.00 | $5.00 | 14,578,220 |
| 2022-12-07 | $5.05 | $5.06 | $5.00 | $5.02 | $5.02 | 11,829,800 |
| 2022-12-06 | $5.06 | $5.06 | $5.00 | $5.06 | $5.06 | 15,465,540 |
| 2022-12-05 | $5.05 | $5.10 | $5.03 | $5.06 | $5.06 | 18,063,060 |
| 2022-12-01 | $5.10 | $5.12 | $5.02 | $5.04 | $5.04 | 29,310,360 |
| 2022-11-30 | $5.02 | $5.18 | $4.98 | $5.11 | $5.11 | 47,896,040 |
| 2022-11-29 | $4.99 | $5.02 | $4.94 | $4.99 | $4.99 | 25,519,640 |
| 2022-11-28 | $4.88 | $5.02 | $4.77 | $5.00 | $5.00 | 27,277,810 |
| 2022-11-25 | $4.83 | $4.93 | $4.81 | $4.92 | $4.92 | 21,211,160 |
| 2022-11-24 | $4.83 | $4.90 | $4.81 | $4.84 | $4.84 | 10,369,450 |
| 2022-11-23 | $4.85 | $4.87 | $4.73 | $4.83 | $4.83 | 15,491,160 |
| 2022-11-22 | $4.90 | $4.98 | $4.81 | $4.83 | $4.83 | 14,710,200 |
| 2022-11-21 | $4.90 | $4.93 | $4.84 | $4.90 | $4.90 | 13,224,560 |
| 2022-11-18 | $4.93 | $4.99 | $4.91 | $4.93 | $4.93 | 14,254,410 |
| 2022-11-17 | $4.88 | $4.94 | $4.84 | $4.94 | $4.94 | 15,133,570 |
| 2022-11-16 | $4.87 | $4.96 | $4.87 | $4.91 | $4.91 | 18,489,650 |
| 2022-11-15 | $4.83 | $4.88 | $4.79 | $4.88 | $4.88 | 18,426,900 |
| 2022-11-14 | $4.86 | $4.91 | $4.79 | $4.84 | $4.84 | 16,737,770 |
| 2022-11-11 | $4.95 | $4.96 | $4.83 | $4.86 | $4.86 | 19,260,130 |
| 2022-11-10 | $4.80 | $4.86 | $4.76 | $4.84 | $4.84 | 16,634,330 |
| 2022-11-09 | $4.76 | $4.83 | $4.76 | $4.81 | $4.81 | 13,513,920 |
| 2022-11-08 | $4.77 | $4.80 | $4.69 | $4.79 | $4.79 | 16,866,050 |
| 2022-11-07 | $4.73 | $4.78 | $4.72 | $4.77 | $4.77 | 17,827,570 |
| 2022-11-04 | $4.62 | $4.73 | $4.60 | $4.71 | $4.71 | 19,961,140 |
| 2022-11-03 | $4.59 | $4.63 | $4.56 | $4.62 | $4.62 | 15,557,800 |
| 2022-11-02 | $4.58 | $4.68 | $4.56 | $4.63 | $4.63 | 23,996,540 |
| 2022-11-01 | $4.44 | $4.62 | $4.41 | $4.58 | $4.58 | 20,194,810 |
| 2022-10-31 | $4.38 | $4.50 | $4.35 | $4.42 | $4.42 | 16,730,100 |
| 2022-10-28 | $4.59 | $4.67 | $4.36 | $4.37 | $4.37 | 29,923,180 |
| 2022-10-27 | $4.60 | $4.64 | $4.54 | $4.54 | $4.54 | 20,837,930 |
| 2022-10-26 | $4.49 | $4.63 | $4.49 | $4.59 | $4.59 | 22,397,800 |
| 2022-10-25 | $4.54 | $4.58 | $4.40 | $4.47 | $4.47 | 23,397,890 |
| 2022-10-24 | $4.64 | $4.74 | $4.52 | $4.54 | $4.54 | 31,059,010 |
| 2022-10-21 | $4.77 | $4.81 | $4.62 | $4.63 | $4.63 | 29,474,740 |
| 2022-10-20 | $4.94 | $4.95 | $4.74 | $4.77 | $4.77 | 38,096,080 |
| 2022-10-19 | $5.03 | $5.03 | $4.87 | $4.96 | $4.96 | 36,462,940 |
| 2022-10-18 | $5.03 | $5.12 | $4.97 | $5.03 | $5.03 | 39,832,060 |
| 2022-10-17 | $4.86 | $5.05 | $4.83 | $5.03 | $5.03 | 37,078,300 |
| 2022-10-14 | $4.87 | $4.95 | $4.82 | $4.91 | $4.91 | 43,376,510 |
| 2022-10-13 | $4.76 | $4.92 | $4.69 | $4.87 | $4.87 | 45,386,510 |
| 2022-10-12 | $4.96 | $4.97 | $4.60 | $4.86 | $4.86 | 61,162,120 |
| 2022-10-11 | $5.20 | $5.24 | $4.85 | $4.98 | $4.98 | 52,721,850 |
| 2022-10-10 | $5.28 | $5.48 | $5.15 | $5.19 | $5.19 | 46,873,500 |
| 2022-09-30 | $5.40 | $5.50 | $5.25 | $5.26 | $5.26 | 54,474,310 |
| 2022-09-29 | $5.77 | $5.82 | $5.36 | $5.48 | $5.48 | 86,649,390 |
| 2022-09-28 | $5.63 | $5.89 | $5.55 | $5.68 | $5.68 | 106,741,560 |
| 2022-09-27 | $5.40 | $5.57 | $5.26 | $5.52 | $5.52 | 72,541,430 |
| 2022-09-26 | $5.20 | $5.73 | $5.17 | $5.52 | $5.52 | 88,376,360 |
| 2022-09-23 | $5.21 | $5.49 | $5.11 | $5.20 | $5.20 | 48,676,620 |
| 2022-09-22 | $5.21 | $5.42 | $5.18 | $5.23 | $5.23 | 43,432,150 |
| 2022-09-21 | $5.05 | $5.48 | $5.02 | $5.33 | $5.33 | 52,144,420 |
| 2022-09-20 | $4.98 | $5.13 | $4.96 | $5.07 | $5.07 | 32,353,460 |
| 2022-09-19 | $5.12 | $5.22 | $4.97 | $5.00 | $5.00 | 29,402,630 |
| 2022-09-16 | $5.22 | $5.38 | $5.09 | $5.10 | $5.10 | 28,747,130 |
| 2022-09-15 | $5.59 | $5.60 | $5.18 | $5.23 | $5.23 | 35,144,500 |
| 2022-09-14 | $5.60 | $5.74 | $5.52 | $5.56 | $5.56 | 26,234,590 |
| 2022-09-13 | $5.84 | $5.91 | $5.70 | $5.75 | $5.75 | 25,490,100 |
| 2022-09-12 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2022-09-09 | $6.05 | $6.08 | $5.79 | $5.82 | $5.82 | 34,672,460 |
| 2022-09-08 | $6.27 | $6.35 | $6.01 | $6.05 | $6.05 | 38,765,590 |
| 2022-09-07 | $5.95 | $6.60 | $5.95 | $6.37 | $6.37 | 61,874,930 |
| 2022-09-06 | $6.15 | $6.20 | $5.94 | $6.01 | $6.01 | 48,221,420 |
| 2022-09-05 | $5.79 | $6.29 | $5.75 | $6.13 | $6.13 | 49,579,610 |
| 2022-09-02 | $5.76 | $5.84 | $5.67 | $5.73 | $5.73 | 27,552,480 |
| 2022-09-01 | $5.88 | $5.94 | $5.60 | $5.71 | $5.71 | 53,805,610 |
| 2022-08-31 | $6.65 | $6.82 | $5.82 | $5.88 | $5.88 | 62,066,990 |
| 2022-08-30 | $7.26 | $7.36 | $6.61 | $6.81 | $6.81 | 50,053,970 |
| 2022-08-29 | $6.54 | $7.26 | $6.54 | $7.05 | $7.05 | 65,108,430 |
| 2022-08-26 | $7.43 | $7.50 | $6.46 | $6.55 | $6.55 | 73,916,460 |
| 2022-08-25 | $7.80 | $8.14 | $7.21 | $7.24 | $7.24 | 64,667,610 |
| 2022-08-24 | $8.04 | $8.55 | $7.68 | $7.93 | $7.93 | 78,760,090 |
| 2022-08-23 | $7.27 | $8.55 | $7.08 | $8.30 | $8.30 | 81,824,660 |
| 2022-08-22 | $6.92 | $7.47 | $6.90 | $7.16 | $7.16 | 62,689,620 |
| 2022-08-19 | $7.00 | $7.30 | $6.70 | $6.81 | $6.81 | 68,752,700 |
| 2022-08-18 | $6.16 | $7.27 | $6.07 | $6.94 | $6.94 | 80,525,700 |
| 2022-08-17 | $5.88 | $6.49 | $5.81 | $6.07 | $6.07 | 42,506,220 |
| 2022-08-16 | $5.70 | $6.03 | $5.68 | $5.86 | $5.86 | 26,289,310 |
| 2022-08-15 | $5.58 | $5.88 | $5.50 | $5.83 | $5.83 | 22,069,600 |
| 2022-08-12 | $5.67 | $5.90 | $5.57 | $5.58 | $5.58 | 25,997,100 |
| 2022-08-11 | $6.12 | $6.34 | $5.67 | $5.70 | $5.70 | 39,082,900 |
| 2022-08-10 | $5.26 | $5.70 | $5.22 | $5.65 | $5.65 | 22,743,700 |
| 2022-08-09 | $5.15 | $5.37 | $5.11 | $5.28 | $5.28 | 8,874,410 |
| 2022-08-08 | $5.08 | $5.15 | $5.02 | $5.13 | $5.13 | 5,835,550 |
| 2022-08-05 | $5.09 | $5.23 | $5.01 | $5.08 | $5.08 | 7,087,070 |
| 2022-08-04 | $5.01 | $5.12 | $5.00 | $5.11 | $5.11 | 7,007,100 |
| 2022-08-03 | $5.02 | $5.39 | $4.94 | $4.98 | $4.98 | 14,536,890 |
| 2022-08-02 | $5.33 | $5.43 | $5.06 | $5.12 | $5.12 | 13,677,210 |
| 2022-08-01 | $5.52 | $5.67 | $5.40 | $5.43 | $5.43 | 14,452,600 |
| 2022-07-29 | $5.63 | $5.63 | $5.42 | $5.54 | $5.54 | 18,503,800 |
| 2022-07-28 | $5.35 | $5.78 | $5.29 | $5.63 | $5.63 | 30,854,780 |
| 2022-07-27 | $5.14 | $5.42 | $5.11 | $5.33 | $5.33 | 9,633,200 |
| 2022-07-26 | $5.10 | $5.17 | $5.06 | $5.17 | $5.17 | 3,336,460 |
| 2022-07-25 | $5.18 | $5.20 | $5.07 | $5.09 | $5.09 | 4,016,900 |
| 2022-07-22 | $5.06 | $5.19 | $5.06 | $5.16 | $5.16 | 5,359,000 |
| 2022-07-21 | $5.12 | $5.13 | $5.06 | $5.08 | $5.08 | 3,925,300 |
| 2022-07-20 | $5.14 | $5.14 | $5.07 | $5.12 | $5.12 | 3,686,530 |
| 2022-07-19 | $5.15 | $5.15 | $5.06 | $5.11 | $5.11 | 5,549,700 |
| 2022-07-18 | $4.95 | $5.13 | $4.91 | $5.11 | $5.11 | 11,189,200 |
| 2022-07-15 | $4.95 | $5.03 | $4.85 | $4.92 | $4.92 | 7,804,500 |
| 2022-07-14 | $5.01 | $5.02 | $4.94 | $4.98 | $4.98 | 5,344,400 |
| 2022-07-13 | $4.86 | $5.02 | $4.86 | $5.02 | $5.02 | 7,401,250 |
| 2022-07-12 | $4.96 | $4.96 | $4.84 | $4.86 | $4.86 | 4,229,400 |
| 2022-07-11 | $4.89 | $4.97 | $4.85 | $4.95 | $4.95 | 5,870,500 |
| 2022-07-08 | $4.88 | $4.90 | $4.80 | $4.89 | $4.89 | 5,091,700 |
| 2022-07-07 | $4.77 | $4.90 | $4.75 | $4.84 | $4.84 | 4,595,290 |
| 2022-07-06 | $4.82 | $4.82 | $4.71 | $4.76 | $4.76 | 4,207,700 |
| 2022-07-05 | $4.85 | $4.89 | $4.75 | $4.82 | $4.82 | 3,499,400 |
| 2022-07-04 | $4.90 | $4.95 | $4.85 | $4.85 | $4.85 | 4,853,200 |
| 2022-07-01 | $4.86 | $4.93 | $4.82 | $4.90 | $4.90 | 5,116,220 |
| 2022-06-30 | $4.75 | $4.86 | $4.75 | $4.85 | $4.85 | 4,057,100 |
| 2022-06-29 | $4.83 | $4.88 | $4.77 | $4.80 | $4.80 | 5,173,000 |
| 2022-06-28 | $4.73 | $4.88 | $4.72 | $4.86 | $4.86 | 7,951,310 |
| 2022-06-27 | $4.75 | $4.79 | $4.73 | $4.75 | $4.75 | 3,814,100 |
| 2022-06-24 | $4.74 | $4.79 | $4.72 | $4.77 | $4.77 | 4,680,300 |
| 2022-06-23 | $4.67 | $4.73 | $4.64 | $4.73 | $4.73 | 4,004,500 |
| 2022-06-22 | $4.74 | $4.79 | $4.67 | $4.68 | $4.68 | 2,868,500 |
| 2022-06-21 | $4.81 | $4.82 | $4.71 | $4.79 | $4.79 | 4,261,100 |
| 2022-06-20 | $4.69 | $4.80 | $4.66 | $4.80 | $4.80 | 5,883,100 |
| 2022-06-17 | $4.70 | $4.74 | $4.60 | $4.65 | $4.65 | 4,009,800 |
| 2022-06-16 | $4.68 | $4.79 | $4.66 | $4.72 | $4.72 | 3,811,600 |
| 2022-06-15 | $4.73 | $4.75 | $4.65 | $4.68 | $4.68 | 4,699,600 |
| 2022-06-14 | $4.65 | $4.71 | $4.55 | $4.71 | $4.71 | 5,447,100 |
| 2022-06-13 | $4.63 | $4.72 | $4.59 | $4.65 | $4.65 | 3,974,700 |
| 2022-06-10 | $4.65 | $4.74 | $4.60 | $4.69 | $4.69 | 4,012,500 |
| 2022-06-09 | $4.76 | $4.77 | $4.63 | $4.65 | $4.65 | 3,815,200 |
| 2022-06-08 | $4.77 | $4.85 | $4.70 | $4.76 | $4.76 | 4,860,700 |
| 2022-06-07 | $4.80 | $4.84 | $4.72 | $4.79 | $4.79 | 4,782,300 |
| 2022-06-06 | $4.74 | $4.80 | $4.70 | $4.80 | $4.80 | 5,469,200 |
| 2022-06-02 | $4.76 | $4.80 | $4.67 | $4.73 | $4.73 | 2,998,500 |
| 2022-06-01 | $4.71 | $4.76 | $4.66 | $4.75 | $4.75 | 4,090,770 |
| 2022-05-31 | $4.72 | $4.73 | $4.61 | $4.70 | $4.70 | 3,189,700 |
| 2022-05-30 | $4.66 | $4.75 | $4.64 | $4.69 | $4.69 | 4,105,600 |
| 2022-05-27 | $4.67 | $4.68 | $4.59 | $4.64 | $4.64 | 3,799,800 |
| 2022-05-26 | $4.68 | $4.74 | $4.61 | $4.66 | $4.66 | 3,169,200 |
| 2022-05-25 | $4.56 | $4.71 | $4.51 | $4.68 | $4.68 | 3,130,100 |
| 2022-05-24 | $4.71 | $4.75 | $4.54 | $4.55 | $4.55 | 4,332,400 |
| 2022-05-23 | $4.70 | $4.72 | $4.64 | $4.71 | $4.71 | 2,711,400 |
| 2022-05-20 | $4.68 | $4.70 | $4.62 | $4.64 | $4.64 | 2,727,830 |
| 2022-05-19 | $4.54 | $4.66 | $4.51 | $4.65 | $4.65 | 3,551,130 |
| 2022-05-18 | $4.49 | $4.63 | $4.49 | $4.59 | $4.59 | 3,090,200 |
| 2022-05-17 | $4.57 | $4.62 | $4.51 | $4.54 | $4.54 | 2,681,100 |
| 2022-05-16 | $4.52 | $4.60 | $4.48 | $4.57 | $4.57 | 4,583,700 |
| 2022-05-13 | $4.46 | $4.52 | $4.43 | $4.51 | $4.51 | 4,173,800 |
| 2022-05-12 | $4.38 | $4.58 | $4.36 | $4.45 | $4.45 | 5,771,500 |
| 2022-05-11 | $4.38 | $4.48 | $4.37 | $4.38 | $4.38 | 6,263,500 |
| 2022-05-10 | $4.39 | $4.45 | $4.34 | $4.42 | $4.42 | 5,561,650 |
| 2022-05-09 | $4.24 | $4.43 | $4.24 | $4.40 | $4.40 | 5,186,130 |
| 2022-05-06 | $4.28 | $4.30 | $4.21 | $4.26 | $4.26 | 3,066,500 |
| 2022-05-05 | $4.34 | $4.44 | $4.22 | $4.34 | $4.34 | 4,871,700 |
| 2022-05-04 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-04-29 | $4.07 | $4.36 | $4.06 | $4.30 | $4.30 | 7,283,610 |
| 2022-04-28 | $4.20 | $4.25 | $3.96 | $4.02 | $4.02 | 5,648,900 |
| 2022-04-27 | $4.05 | $4.38 | $3.93 | $4.28 | $4.28 | 7,926,100 |
| 2022-04-26 | $4.48 | $4.48 | $4.14 | $4.14 | $4.14 | 5,149,600 |
| 2022-04-25 | $4.65 | $4.71 | $4.37 | $4.39 | $4.39 | 5,595,100 |
| 2022-04-22 | $4.77 | $4.83 | $4.68 | $4.76 | $4.76 | 3,451,700 |
| 2022-04-21 | $4.92 | $4.92 | $4.73 | $4.77 | $4.77 | 4,510,000 |
| 2022-04-20 | $4.95 | $5.01 | $4.88 | $4.92 | $4.92 | 3,435,570 |
| 2022-04-19 | $4.82 | $4.98 | $4.79 | $4.96 | $4.96 | 4,802,500 |
| 2022-04-18 | $4.78 | $4.86 | $4.70 | $4.84 | $4.84 | 3,209,800 |
| 2022-04-15 | $4.94 | $4.95 | $4.80 | $4.83 | $4.83 | 4,041,700 |
| 2022-04-14 | $4.97 | $4.97 | $4.87 | $4.91 | $4.91 | 3,864,450 |
| 2022-04-13 | $4.85 | $5.00 | $4.81 | $4.93 | $4.93 | 4,841,800 |
| 2022-04-12 | $4.80 | $4.89 | $4.70 | $4.89 | $4.89 | 4,865,370 |
| 2022-04-11 | $4.96 | $4.96 | $4.73 | $4.78 | $4.78 | 4,600,900 |
| 2022-04-08 | $4.98 | $5.04 | $4.79 | $4.89 | $4.89 | 4,554,400 |
| 2022-04-07 | $5.13 | $5.13 | $4.95 | $4.96 | $4.96 | 5,208,900 |
| 2022-04-06 | $4.94 | $5.12 | $4.89 | $5.10 | $5.10 | 7,340,930 |
| 2022-04-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-04-04 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-04-01 | $4.97 | $5.04 | $4.90 | $4.93 | $4.93 | 5,434,400 |
| 2022-03-31 | $4.91 | $5.03 | $4.90 | $5.00 | $5.00 | 4,703,800 |
| 2022-03-30 | $4.89 | $4.98 | $4.89 | $4.94 | $4.94 | 4,055,900 |
| 2022-03-29 | $5.00 | $5.07 | $4.89 | $4.91 | $4.91 | 4,514,700 |
| 2022-03-28 | $4.98 | $5.09 | $4.91 | $4.98 | $4.98 | 4,793,830 |
| 2022-03-25 | $5.01 | $5.07 | $4.98 | $5.02 | $5.02 | 4,169,600 |
| 2022-03-24 | $5.02 | $5.11 | $4.99 | $5.01 | $5.01 | 4,922,080 |
| 2022-03-23 | $5.12 | $5.18 | $5.02 | $5.05 | $5.05 | 6,949,550 |
| 2022-03-22 | $4.99 | $5.07 | $4.95 | $5.04 | $5.04 | 4,981,900 |
| 2022-03-21 | $4.97 | $5.02 | $4.91 | $5.02 | $5.02 | 6,143,500 |
| 2022-03-18 | $4.81 | $5.02 | $4.77 | $4.97 | $4.97 | 8,109,000 |
| 2022-03-17 | $4.81 | $4.91 | $4.78 | $4.81 | $4.81 | 5,919,800 |
| 2022-03-16 | $4.74 | $4.83 | $4.57 | $4.78 | $4.78 | 7,834,700 |
| 2022-03-15 | $4.98 | $5.01 | $4.65 | $4.65 | $4.65 | 8,905,800 |
| 2022-03-14 | $5.25 | $5.25 | $4.97 | $4.99 | $4.99 | 7,305,940 |
| 2022-03-11 | $5.15 | $5.24 | $5.04 | $5.22 | $5.22 | 6,680,100 |
| 2022-03-10 | $5.25 | $5.32 | $5.17 | $5.21 | $5.21 | 6,691,400 |
| 2022-03-09 | $5.24 | $5.40 | $4.98 | $5.21 | $5.21 | 10,587,700 |
| 2022-03-08 | $5.38 | $5.38 | $5.14 | $5.14 | $5.14 | 7,601,900 |
| 2022-03-07 | $5.37 | $5.47 | $5.31 | $5.34 | $5.34 | 8,742,320 |
| 2022-03-04 | $5.43 | $5.47 | $5.35 | $5.38 | $5.38 | 8,892,220 |
| 2022-03-03 | $5.39 | $5.52 | $5.36 | $5.49 | $5.49 | 10,182,900 |
| 2022-03-02 | $5.35 | $5.42 | $5.32 | $5.38 | $5.38 | 8,709,900 |
| 2022-03-01 | $5.20 | $5.36 | $5.18 | $5.30 | $5.30 | 7,908,200 |
| 2022-02-28 | $5.31 | $5.33 | $5.17 | $5.21 | $5.21 | 6,930,770 |
| 2022-02-25 | $5.28 | $5.35 | $5.19 | $5.30 | $5.30 | 11,859,560 |
| 2022-02-24 | $5.23 | $5.39 | $5.16 | $5.25 | $5.25 | 18,906,410 |
| 2022-02-23 | $5.17 | $5.27 | $5.14 | $5.22 | $5.22 | 6,261,030 |
| 2022-02-22 | $5.23 | $5.27 | $5.13 | $5.14 | $5.14 | 6,639,010 |
| 2022-02-21 | $5.11 | $5.22 | $5.07 | $5.20 | $5.20 | 6,295,360 |
| 2022-02-18 | $5.06 | $5.12 | $4.99 | $5.10 | $5.10 | 6,169,400 |
| 2022-02-17 | $5.06 | $5.19 | $5.03 | $5.08 | $5.08 | 8,492,070 |
| 2022-02-16 | $5.00 | $5.09 | $4.98 | $5.04 | $5.04 | 6,245,910 |
| 2022-02-15 | $5.05 | $5.09 | $4.93 | $4.97 | $4.97 | 7,799,120 |
| 2022-02-14 | $5.06 | $5.15 | $5.00 | $5.07 | $5.07 | 9,772,310 |
| 2022-02-11 | $5.15 | $5.32 | $5.05 | $5.12 | $5.12 | 15,377,300 |
| 2022-02-10 | $5.20 | $5.23 | $5.13 | $5.16 | $5.16 | 5,429,000 |
| 2022-02-09 | $5.20 | $5.23 | $5.13 | $5.21 | $5.21 | 4,815,000 |
| 2022-02-08 | $5.04 | $5.21 | $5.03 | $5.18 | $5.18 | 6,822,030 |
| 2022-02-07 | $5.05 | $5.13 | $4.96 | $5.04 | $5.04 | 6,715,410 |
| 2022-02-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-02-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-02-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-02-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-01-28 | $4.83 | $5.03 | $4.80 | $4.94 | $4.94 | 7,101,500 |
| 2022-01-27 | $4.94 | $4.94 | $4.76 | $4.76 | $4.76 | 7,932,740 |
| 2022-01-26 | $4.86 | $5.01 | $4.81 | $4.95 | $4.95 | 17,384,100 |
| 2022-01-25 | $5.44 | $5.50 | $5.20 | $5.21 | $5.21 | 6,448,800 |
| 2022-01-24 | $5.53 | $5.54 | $5.41 | $5.41 | $5.41 | 4,236,390 |
| 2022-01-21 | $5.53 | $5.58 | $5.46 | $5.52 | $5.52 | 4,646,240 |
| 2022-01-20 | $5.79 | $5.80 | $5.49 | $5.50 | $5.50 | 9,763,300 |
| 2022-01-19 | $5.63 | $5.76 | $5.63 | $5.76 | $5.76 | 6,728,620 |
| 2022-01-18 | $5.83 | $5.86 | $5.62 | $5.66 | $5.66 | 9,399,980 |
| 2022-01-17 | $5.73 | $5.82 | $5.70 | $5.81 | $5.81 | 6,053,980 |
| 2022-01-14 | $5.90 | $5.92 | $5.71 | $5.71 | $5.71 | 10,825,300 |
| 2022-01-13 | $6.00 | $6.01 | $5.90 | $5.90 | $5.90 | 7,208,300 |
| 2022-01-12 | $6.02 | $6.07 | $5.92 | $5.99 | $5.99 | 6,797,500 |
| 2022-01-11 | $5.93 | $6.17 | $5.88 | $5.94 | $5.94 | 12,677,830 |
| 2022-01-10 | $5.81 | $5.90 | $5.74 | $5.87 | $5.87 | 6,560,880 |
| 2022-01-07 | $6.05 | $6.09 | $5.82 | $5.83 | $5.83 | 14,959,000 |
| 2022-01-06 | $6.00 | $6.12 | $5.95 | $6.04 | $6.04 | 8,921,430 |
| 2022-01-05 | $6.18 | $6.19 | $5.94 | $6.02 | $6.02 | 12,868,400 |
| 2022-01-04 | $6.03 | $6.18 | $5.96 | $6.16 | $6.16 | 15,592,550 |
| 2022-01-03 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-12-31 | $6.03 | $6.16 | $6.01 | $6.02 | $6.02 | 10,524,500 |
| 2021-12-30 | $6.02 | $6.08 | $5.97 | $6.01 | $6.01 | 8,492,000 |
| 2021-12-29 | $6.04 | $6.08 | $5.92 | $5.99 | $5.99 | 9,928,680 |
| 2021-12-28 | $6.21 | $6.22 | $6.02 | $6.08 | $6.08 | 16,080,960 |
| 2021-12-27 | $5.88 | $6.29 | $5.88 | $6.22 | $6.22 | 24,303,400 |
| 2021-12-24 | $6.14 | $6.14 | $5.88 | $5.88 | $5.88 | 13,646,500 |
| 2021-12-23 | $6.19 | $6.21 | $6.07 | $6.09 | $6.09 | 14,217,000 |
| 2021-12-22 | $6.19 | $6.31 | $6.11 | $6.23 | $6.23 | 21,618,890 |
| 2021-12-21 | $6.03 | $6.15 | $6.00 | $6.13 | $6.13 | 12,851,100 |
| 2021-12-20 | $6.13 | $6.18 | $5.98 | $6.01 | $6.01 | 17,336,400 |
| 2021-12-17 | $5.97 | $6.33 | $5.87 | $6.17 | $6.17 | 31,480,830 |
| 2021-12-16 | $5.91 | $5.95 | $5.85 | $5.94 | $5.94 | 11,617,800 |
| 2021-12-15 | $5.71 | $5.94 | $5.67 | $5.91 | $5.91 | 16,940,700 |
| 2021-12-14 | $5.61 | $5.72 | $5.58 | $5.71 | $5.71 | 7,749,500 |
| 2021-12-13 | $5.67 | $5.72 | $5.61 | $5.64 | $5.64 | 7,806,300 |
| 2021-12-10 | $5.72 | $5.77 | $5.64 | $5.66 | $5.66 | 8,677,600 |
| 2021-12-09 | $5.78 | $5.82 | $5.72 | $5.74 | $5.74 | 8,073,650 |
| 2021-12-08 | $5.85 | $5.87 | $5.77 | $5.81 | $5.81 | 8,904,990 |
| 2021-12-07 | $5.76 | $5.86 | $5.61 | $5.85 | $5.85 | 11,477,830 |
| 2021-12-06 | $6.03 | $6.03 | $5.74 | $5.75 | $5.75 | 15,489,600 |
| 2021-12-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 14,248,740 |
| 2021-12-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 15,904,600 |
| 2021-12-01 | $5.78 | $6.00 | $5.75 | $5.95 | $5.95 | 21,103,070 |
| 2021-11-30 | $5.73 | $5.87 | $5.71 | $5.76 | $5.76 | 11,341,210 |
| 2021-11-29 | $5.71 | $5.76 | $5.62 | $5.72 | $5.72 | 10,426,890 |
| 2021-11-26 | $5.75 | $5.90 | $5.63 | $5.82 | $5.82 | 17,623,500 |
| 2021-11-25 | $5.67 | $5.82 | $5.64 | $5.77 | $5.77 | 14,525,700 |
| 2021-11-24 | $5.67 | $5.73 | $5.58 | $5.68 | $5.68 | 11,490,400 |
| 2021-11-23 | $5.68 | $5.72 | $5.63 | $5.65 | $5.65 | 9,465,400 |
| 2021-11-22 | $5.77 | $5.84 | $5.63 | $5.71 | $5.71 | 13,028,040 |
| 2021-11-19 | $5.66 | $5.80 | $5.57 | $5.76 | $5.76 | 13,343,300 |
| 2021-11-18 | $5.80 | $5.90 | $5.67 | $5.70 | $5.70 | 16,570,600 |
| 2021-11-17 | $5.75 | $5.87 | $5.70 | $5.80 | $5.80 | 15,848,200 |
| 2021-11-16 | $5.60 | $5.88 | $5.55 | $5.79 | $5.79 | 26,444,530 |
| 2021-11-15 | $5.48 | $5.60 | $5.45 | $5.60 | $5.60 | 14,298,650 |
| 2021-11-12 | $5.52 | $5.52 | $5.40 | $5.49 | $5.49 | 10,834,960 |
| 2021-11-11 | $5.51 | $5.58 | $5.43 | $5.52 | $5.52 | 12,881,700 |
| 2021-11-10 | $5.45 | $5.48 | $5.36 | $5.46 | $5.46 | 12,737,580 |
| 2021-11-09 | $5.60 | $5.62 | $5.46 | $5.50 | $5.50 | 14,524,960 |
| 2021-11-08 | $5.40 | $5.59 | $5.33 | $5.55 | $5.55 | 19,398,510 |
| 2021-11-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 19,146,100 |
| 2021-11-04 | $5.24 | $5.40 | $5.21 | $5.39 | $5.39 | 13,547,400 |
| 2021-11-03 | $5.11 | $5.25 | $5.10 | $5.24 | $5.24 | 13,155,170 |
| 2021-11-02 | $5.36 | $5.39 | $5.05 | $5.11 | $5.11 | 16,963,560 |
| 2021-11-01 | $5.26 | $5.43 | $5.18 | $5.39 | $5.39 | 14,282,040 |
| 2021-10-29 | $5.27 | $5.38 | $5.10 | $5.30 | $5.30 | 19,819,840 |
| 2021-10-28 | $5.72 | $5.72 | $5.35 | $5.40 | $5.40 | 20,997,100 |
| 2021-10-27 | $5.69 | $5.84 | $5.55 | $5.81 | $5.81 | 20,220,550 |
| 2021-10-26 | $5.91 | $5.98 | $5.67 | $5.72 | $5.72 | 22,465,950 |
| 2021-10-25 | $5.90 | $6.05 | $5.72 | $5.91 | $5.91 | 18,845,780 |
| 2021-10-22 | $6.30 | $6.30 | $5.79 | $5.80 | $5.80 | 31,934,770 |
| 2021-10-21 | $6.18 | $6.40 | $6.06 | $6.33 | $6.33 | 28,368,450 |
| 2021-10-20 | $6.20 | $6.26 | $6.03 | $6.16 | $6.16 | 20,287,100 |
| 2021-10-19 | $6.29 | $6.34 | $6.14 | $6.26 | $6.26 | 24,002,430 |
| 2021-10-18 | $6.16 | $6.38 | $6.11 | $6.32 | $6.32 | 25,742,170 |
| 2021-10-15 | $6.40 | $6.45 | $6.11 | $6.21 | $6.21 | 33,339,490 |
| 2021-10-14 | $6.70 | $6.70 | $6.21 | $6.46 | $6.46 | 34,967,260 |
| 2021-10-13 | $7.21 | $7.27 | $6.68 | $6.70 | $6.70 | 49,141,450 |
| 2021-10-12 | $6.77 | $7.71 | $6.71 | $7.42 | $7.42 | 65,965,440 |
| 2021-10-11 | $7.16 | $7.22 | $6.60 | $7.01 | $7.01 | 55,548,800 |
| 2021-10-08 | $7.59 | $7.94 | $7.17 | $7.40 | $7.40 | 60,861,990 |
| 2021-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-10-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-09-30 | $7.30 | $7.74 | $7.08 | $7.54 | $7.54 | 78,824,400 |
| 2021-09-29 | $7.00 | $7.58 | $6.85 | $7.21 | $7.21 | 91,821,610 |
| 2021-09-28 | $6.27 | $7.34 | $6.12 | $7.34 | $7.34 | 79,833,160 |
| 2021-09-27 | $6.38 | $6.63 | $5.90 | $6.12 | $6.12 | 21,710,400 |
| 2021-09-24 | $6.57 | $6.60 | $6.35 | $6.41 | $6.41 | 23,450,130 |
| 2021-09-23 | $6.59 | $6.79 | $6.35 | $6.64 | $6.64 | 37,429,050 |
| 2021-09-22 | $6.19 | $6.57 | $6.16 | $6.57 | $6.57 | 26,443,200 |
| 2021-09-21 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-09-20 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2021-09-17 | $6.25 | $6.44 | $6.11 | $6.29 | $6.29 | 19,353,850 |
| 2021-09-16 | $6.37 | $6.54 | $6.23 | $6.25 | $6.25 | 19,678,880 |
| 2021-09-15 | $6.06 | $6.41 | $6.01 | $6.40 | $6.40 | 25,771,510 |
| 2021-09-14 | $6.27 | $6.29 | $5.98 | $6.02 | $6.02 | 16,857,110 |
| 2021-09-13 | $6.33 | $6.35 | $6.12 | $6.22 | $6.22 | 16,263,300 |
| 2021-09-10 | $6.47 | $6.53 | $6.13 | $6.18 | $6.18 | 30,360,500 |
| 2021-09-09 | $6.34 | $6.67 | $6.22 | $6.61 | $6.61 | 35,335,900 |
| 2021-09-08 | $6.12 | $6.28 | $6.10 | $6.25 | $6.25 | 13,962,000 |
| 2021-09-07 | $6.16 | $6.25 | $6.08 | $6.20 | $6.20 | 16,232,300 |
| 2021-09-06 | $6.25 | $6.34 | $5.98 | $6.16 | $6.16 | 22,520,750 |
| 2021-09-03 | $5.87 | $6.46 | $5.87 | $6.14 | $6.14 | 32,617,430 |
| 2021-09-02 | $5.73 | $5.85 | $5.61 | $5.85 | $5.85 | 14,029,830 |
| 2021-09-01 | $6.00 | $6.14 | $5.57 | $5.65 | $5.65 | 24,549,210 |
| 2021-08-31 | $5.83 | $6.04 | $5.82 | $6.00 | $6.00 | 16,643,400 |
| 2021-08-30 | $5.95 | $6.19 | $5.78 | $5.82 | $5.82 | 15,237,700 |
| 2021-08-27 | $6.09 | $6.23 | $5.88 | $5.93 | $5.93 | 16,851,900 |
| 2021-08-26 | $6.19 | $6.21 | $6.02 | $6.05 | $6.05 | 12,967,650 |
| 2021-08-25 | $6.30 | $6.32 | $6.06 | $6.11 | $6.11 | 18,933,260 |
| 2021-08-24 | $6.09 | $6.62 | $6.02 | $6.28 | $6.28 | 27,784,350 |
| 2021-08-23 | $5.79 | $6.03 | $5.79 | $5.98 | $5.98 | 12,854,700 |
| 2021-08-20 | $5.94 | $5.94 | $5.66 | $5.78 | $5.78 | 13,299,000 |
| 2021-08-19 | $6.23 | $6.32 | $5.87 | $5.95 | $5.95 | 19,365,500 |
| 2021-08-18 | $5.85 | $6.28 | $5.85 | $6.17 | $6.17 | 20,227,050 |
| 2021-08-17 | $6.00 | $6.20 | $5.81 | $5.87 | $5.87 | 17,636,100 |
| 2021-08-16 | $6.07 | $6.10 | $5.87 | $5.92 | $5.92 | 11,229,400 |
| 2021-08-13 | $6.00 | $6.11 | $5.93 | $6.06 | $6.06 | 11,630,380 |
| 2021-08-12 | $6.04 | $6.14 | $5.99 | $6.02 | $6.02 | 13,542,570 |
| 2021-08-11 | $5.87 | $6.08 | $5.82 | $6.06 | $6.06 | 16,721,870 |
| 2021-08-10 | $5.66 | $5.93 | $5.58 | $5.85 | $5.85 | 15,711,130 |
| 2021-08-09 | $5.71 | $5.85 | $5.61 | $5.68 | $5.68 | 11,407,150 |
| 2021-08-06 | $5.60 | $5.75 | $5.55 | $5.65 | $5.65 | 9,444,900 |
| 2021-08-05 | $5.73 | $5.73 | $5.53 | $5.62 | $5.62 | 11,640,700 |
| 2021-08-04 | $5.61 | $5.77 | $5.61 | $5.70 | $5.70 | 11,003,050 |
| 2021-08-03 | $5.60 | $5.76 | $5.57 | $5.62 | $5.62 | 13,715,540 |
| 2021-08-02 | $5.52 | $5.70 | $5.45 | $5.66 | $5.66 | 16,201,080 |
| 2021-07-30 | $5.26 | $5.58 | $5.19 | $5.51 | $5.51 | 17,814,800 |
| 2021-07-29 | $4.96 | $5.25 | $4.96 | $5.23 | $5.23 | 14,063,000 |
| 2021-07-28 | $5.40 | $5.41 | $4.93 | $4.96 | $4.96 | 19,069,860 |
| 2021-07-27 | $5.56 | $5.70 | $5.39 | $5.40 | $5.40 | 20,444,210 |
| 2021-07-26 | $5.28 | $5.80 | $5.25 | $5.61 | $5.61 | 31,255,660 |
| 2021-07-23 | $5.45 | $5.51 | $5.31 | $5.33 | $5.33 | 9,511,090 |
| 2021-07-22 | $5.42 | $5.55 | $5.34 | $5.45 | $5.45 | 11,207,920 |
| 2021-07-21 | $5.40 | $5.45 | $5.34 | $5.42 | $5.42 | 10,145,520 |
| 2021-07-20 | $5.18 | $5.43 | $5.10 | $5.41 | $5.41 | 13,563,650 |
| 2021-07-19 | $5.25 | $5.26 | $5.12 | $5.17 | $5.17 | 7,721,930 |
| 2021-07-16 | $5.30 | $5.35 | $5.23 | $5.24 | $5.24 | 7,701,670 |
| 2021-07-15 | $5.31 | $5.39 | $5.23 | $5.27 | $5.27 | 9,638,000 |
| 2021-07-14 | $5.41 | $5.47 | $5.33 | $5.37 | $5.37 | 9,795,560 |
| 2021-07-13 | $5.39 | $5.43 | $5.25 | $5.40 | $5.40 | 11,582,970 |
| 2021-07-12 | $5.38 | $5.40 | $5.28 | $5.34 | $5.34 | 16,737,540 |
| 2021-07-09 | $5.16 | $5.41 | $5.11 | $5.36 | $5.36 | 21,249,630 |
| 2021-07-08 | $5.14 | $5.20 | $5.07 | $5.16 | $5.16 | 9,957,550 |
| 2021-07-07 | $5.10 | $5.15 | $5.07 | $5.13 | $5.13 | 7,301,530 |
| 2021-07-06 | $5.04 | $5.16 | $5.02 | $5.11 | $5.11 | 7,210,500 |
| 2021-07-05 | $4.89 | $5.07 | $4.86 | $5.06 | $5.06 | 9,387,700 |
| 2021-07-02 | $4.82 | $4.91 | $4.80 | $4.87 | $4.87 | 4,941,000 |
| 2021-07-01 | $5.02 | $5.05 | $4.81 | $4.83 | $4.83 | 7,240,640 |
| 2021-06-30 | $4.97 | $5.03 | $4.94 | $5.03 | $5.03 | 5,820,530 |
| 2021-06-29 | $5.12 | $5.13 | $4.99 | $4.99 | $4.99 | 7,575,500 |
| 2021-06-28 | $5.10 | $5.26 | $5.04 | $5.13 | $5.13 | 10,754,800 |
| 2021-06-25 | $5.23 | $5.25 | $5.08 | $5.12 | $5.12 | 12,612,850 |
| 2021-06-24 | $5.16 | $5.28 | $5.09 | $5.28 | $5.28 | 14,553,440 |
| 2021-06-23 | $5.16 | $5.20 | $5.08 | $5.10 | $5.10 | 8,867,600 |
| 2021-06-22 | $5.02 | $5.20 | $4.96 | $5.16 | $5.16 | 15,222,150 |
| 2021-06-21 | $4.96 | $5.04 | $4.96 | $5.02 | $5.02 | 6,565,720 |
| 2021-06-18 | $4.88 | $5.03 | $4.83 | $5.00 | $5.00 | 8,832,030 |
| 2021-06-17 | $5.00 | $5.04 | $4.86 | $4.91 | $4.91 | 9,394,470 |
| 2021-06-16 | $4.99 | $5.06 | $4.92 | $5.02 | $5.02 | 8,735,000 |
| 2021-06-15 | $4.91 | $5.05 | $4.88 | $5.02 | $5.02 | 10,817,490 |
| 2021-06-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2021-06-11 | $4.89 | $4.99 | $4.85 | $4.95 | $4.95 | 9,016,190 |
| 2021-06-10 | $4.86 | $4.90 | $4.83 | $4.88 | $4.88 | 6,523,160 |
| 2021-06-09 | $4.90 | $4.94 | $4.84 | $4.86 | $4.86 | 8,277,900 |
| 2021-06-08 | $4.90 | $4.93 | $4.82 | $4.91 | $4.91 | 8,440,810 |
| 2021-06-07 | $5.12 | $5.13 | $5.00 | $5.02 | $4.87 | 9,600,000 |
| 2021-06-04 | $5.14 | $5.28 | $5.05 | $5.09 | $4.94 | 15,769,930 |
| 2021-06-03 | $4.95 | $5.51 | $4.95 | $5.22 | $5.07 | 24,824,550 |
| 2021-06-02 | $5.04 | $5.10 | $4.95 | $4.97 | $4.82 | 10,372,300 |
| 2021-06-01 | $4.85 | $5.05 | $4.83 | $5.00 | $4.85 | 10,208,840 |
| 2021-05-31 | $4.84 | $4.87 | $4.78 | $4.85 | $4.71 | 4,311,250 |
| 2021-05-28 | $4.88 | $4.89 | $4.79 | $4.82 | $4.68 | 4,318,600 |
| 2021-05-27 | $4.85 | $4.92 | $4.84 | $4.85 | $4.71 | 5,184,010 |
| 2021-05-26 | $4.84 | $4.91 | $4.83 | $4.85 | $4.71 | 4,721,050 |
| 2021-05-25 | $4.92 | $4.92 | $4.76 | $4.86 | $4.72 | 6,870,240 |
| 2021-05-24 | $4.89 | $4.98 | $4.87 | $4.93 | $4.78 | 6,049,200 |
| 2021-05-21 | $4.80 | $4.93 | $4.76 | $4.92 | $4.77 | 8,098,900 |
| 2021-05-20 | $4.85 | $4.85 | $4.75 | $4.79 | $4.65 | 5,678,560 |
| 2021-05-19 | $4.75 | $4.88 | $4.74 | $4.85 | $4.71 | 7,222,880 |
| 2021-05-18 | $4.70 | $4.85 | $4.60 | $4.80 | $4.66 | 7,496,930 |
| 2021-05-17 | $4.86 | $4.87 | $4.71 | $4.72 | $4.58 | 8,276,130 |
| 2021-05-14 | $4.76 | $4.92 | $4.75 | $4.89 | $4.75 | 11,840,620 |
| 2021-05-13 | $4.73 | $4.79 | $4.69 | $4.75 | $4.61 | 5,444,440 |
| 2021-05-12 | $4.70 | $4.77 | $4.61 | $4.76 | $4.62 | 5,818,800 |
| 2021-05-11 | $4.68 | $4.79 | $4.67 | $4.72 | $4.58 | 6,418,710 |
| 2021-05-10 | $4.66 | $4.74 | $4.63 | $4.73 | $4.59 | 6,066,800 |
| 2021-05-07 | $4.58 | $4.70 | $4.53 | $4.65 | $4.51 | 6,435,300 |
| 2021-05-06 | $4.57 | $4.65 | $4.53 | $4.58 | $4.44 | 4,539,360 |
| 2021-05-05 | $4.57 | $4.57 | $4.57 | $4.57 | $4.43 | 0 |
| 2021-05-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.43 | 0 |
| 2021-04-30 | $4.64 | $4.66 | $4.53 | $4.57 | $4.43 | 4,664,660 |
| 2021-04-29 | $4.61 | $4.71 | $4.57 | $4.63 | $4.49 | 5,460,060 |
| 2021-04-28 | $4.62 | $4.66 | $4.54 | $4.64 | $4.50 | 5,689,360 |
| 2021-04-27 | $4.71 | $4.73 | $4.55 | $4.62 | $4.48 | 6,013,540 |
| 2021-04-26 | $4.67 | $4.69 | $4.61 | $4.64 | $4.50 | 4,979,790 |
| 2021-04-23 | $4.83 | $4.84 | $4.63 | $4.67 | $4.53 | 6,257,490 |
| 2021-04-22 | $4.83 | $4.89 | $4.78 | $4.79 | $4.65 | 5,157,300 |
| 2021-04-21 | $4.91 | $4.91 | $4.80 | $4.83 | $4.69 | 5,303,200 |
| 2021-04-20 | $4.94 | $4.97 | $4.87 | $4.87 | $4.73 | 7,016,430 |
| 2021-04-19 | $4.93 | $5.00 | $4.92 | $4.93 | $4.78 | 8,542,020 |
| 2021-04-16 | $4.81 | $4.97 | $4.79 | $4.94 | $4.79 | 7,986,240 |
| 2021-04-15 | $4.84 | $4.84 | $4.76 | $4.81 | $4.67 | 5,506,080 |
| 2021-04-14 | $4.79 | $4.86 | $4.71 | $4.83 | $4.69 | 6,455,360 |
| 2021-04-13 | $4.91 | $4.91 | $4.75 | $4.80 | $4.66 | 8,040,300 |
| 2021-04-12 | $4.90 | $4.97 | $4.83 | $4.86 | $4.72 | 7,273,820 |
| 2021-04-09 | $4.83 | $4.93 | $4.81 | $4.89 | $4.75 | 8,573,400 |
| 2021-04-08 | $4.99 | $5.00 | $4.84 | $4.84 | $4.70 | 11,803,210 |
| 2021-04-07 | $4.97 | $5.08 | $4.92 | $5.02 | $4.87 | 9,063,700 |
| 2021-04-06 | $4.88 | $4.98 | $4.84 | $4.96 | $4.81 | 9,078,800 |
| 2021-04-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.75 | 0 |
| 2021-04-02 | $5.00 | $5.03 | $4.86 | $4.89 | $4.75 | 10,973,900 |
| 2021-04-01 | $5.17 | $5.18 | $4.98 | $5.00 | $4.85 | 12,726,800 |
| 2021-03-31 | $5.04 | $5.25 | $5.02 | $5.20 | $5.05 | 16,517,600 |
| 2021-03-30 | $5.37 | $5.40 | $5.02 | $5.11 | $4.96 | 23,534,400 |
| 2021-03-29 | $5.38 | $5.58 | $5.24 | $5.49 | $5.33 | 19,868,300 |
| 2021-03-26 | $5.37 | $5.57 | $5.35 | $5.38 | $5.22 | 22,001,220 |
| 2021-03-25 | $5.61 | $5.63 | $5.21 | $5.38 | $5.22 | 27,675,510 |
| 2021-03-24 | $5.21 | $5.88 | $5.21 | $5.65 | $5.48 | 34,709,100 |
| 2021-03-23 | $5.44 | $5.75 | $5.27 | $5.36 | $5.20 | 27,625,800 |
| 2021-03-22 | $5.24 | $5.52 | $5.24 | $5.46 | $5.30 | 16,596,500 |
| 2021-03-19 | $5.24 | $5.38 | $5.18 | $5.28 | $5.12 | 13,801,400 |
| 2021-03-18 | $5.27 | $5.35 | $5.21 | $5.25 | $5.09 | 13,174,700 |
| 2021-03-17 | $5.48 | $5.51 | $5.28 | $5.33 | $5.17 | 21,335,280 |
| 2021-03-16 | $5.31 | $5.55 | $5.23 | $5.51 | $5.35 | 28,131,570 |
| 2021-03-15 | $5.23 | $5.35 | $5.16 | $5.28 | $5.12 | 24,344,070 |
| 2021-03-12 | $5.02 | $5.39 | $4.95 | $5.25 | $5.09 | 33,349,340 |
| 2021-03-11 | $4.81 | $5.13 | $4.80 | $5.10 | $4.95 | 25,218,830 |
| 2021-03-10 | $4.88 | $4.93 | $4.70 | $4.73 | $4.59 | 11,899,710 |
| 2021-03-09 | $5.03 | $5.08 | $4.68 | $4.84 | $4.70 | 21,362,200 |
| 2021-03-08 | $5.06 | $5.26 | $5.02 | $5.08 | $4.93 | 23,232,400 |
| 2021-03-05 | $5.10 | $5.46 | $5.01 | $5.14 | $4.99 | 33,703,030 |
| 2021-03-04 | $4.96 | $5.18 | $4.80 | $4.95 | $4.80 | 26,494,710 |
| 2021-03-03 | $4.96 | $5.00 | $4.69 | $4.91 | $4.76 | 23,925,220 |
| 2021-03-02 | $4.77 | $5.05 | $4.76 | $4.99 | $4.84 | 24,821,880 |
| 2021-03-01 | $4.72 | $4.83 | $4.70 | $4.79 | $4.65 | 8,964,000 |
| 2021-02-26 | $4.54 | $4.78 | $4.51 | $4.69 | $4.55 | 13,322,320 |
| 2021-02-25 | $4.72 | $4.75 | $4.56 | $4.57 | $4.43 | 9,252,000 |
| 2021-02-24 | $4.60 | $4.77 | $4.58 | $4.72 | $4.58 | 13,353,540 |
| 2021-02-23 | $4.57 | $4.82 | $4.55 | $4.56 | $4.42 | 11,160,270 |
| 2021-02-22 | $4.52 | $4.78 | $4.52 | $4.61 | $4.47 | 11,264,190 |
| 2021-02-19 | $4.33 | $4.53 | $4.32 | $4.52 | $4.39 | 7,990,190 |
| 2021-02-18 | $4.23 | $4.39 | $4.21 | $4.35 | $4.22 | 9,215,400 |
| 2021-02-17 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 0 |
| 2021-02-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 0 |
| 2021-02-15 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 0 |
| 2021-02-12 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 0 |
| 2021-02-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.03 | 0 |
| 2021-02-10 | $4.16 | $4.25 | $4.14 | $4.15 | $4.03 | 6,142,300 |
| 2021-02-09 | $4.09 | $4.20 | $4.06 | $4.16 | $4.04 | 6,478,470 |
| 2021-02-08 | $4.17 | $4.18 | $4.04 | $4.05 | $3.93 | 7,141,300 |
| 2021-02-05 | $4.21 | $4.35 | $4.16 | $4.17 | $4.05 | 5,148,300 |
| 2021-02-04 | $4.25 | $4.32 | $4.15 | $4.21 | $4.09 | 7,294,100 |
| 2021-02-03 | $4.35 | $4.38 | $4.24 | $4.25 | $4.12 | 7,328,000 |
| 2021-02-02 | $4.45 | $4.53 | $4.34 | $4.36 | $4.23 | 8,057,070 |
| 2021-02-01 | $4.47 | $4.59 | $4.42 | $4.43 | $4.30 | 8,052,120 |
| 2021-01-29 | $4.69 | $4.69 | $4.45 | $4.52 | $4.39 | 9,392,960 |
| 2021-01-28 | $4.62 | $4.75 | $4.58 | $4.70 | $4.56 | 8,359,010 |
| 2021-01-27 | $4.70 | $4.72 | $4.63 | $4.66 | $4.52 | 6,893,360 |
| 2021-01-26 | $4.77 | $4.87 | $4.69 | $4.70 | $4.56 | 8,366,050 |
| 2021-01-25 | $4.88 | $4.97 | $4.77 | $4.82 | $4.68 | 7,456,600 |
| 2021-01-22 | $5.04 | $5.06 | $4.91 | $4.92 | $4.77 | 8,274,150 |
| 2021-01-21 | $5.04 | $5.12 | $4.97 | $5.05 | $4.90 | 9,267,600 |
| 2021-01-20 | $4.95 | $5.09 | $4.88 | $5.08 | $4.93 | 9,969,700 |
| 2021-01-19 | $4.88 | $5.03 | $4.87 | $4.96 | $4.81 | 10,171,220 |
| 2021-01-18 | $4.87 | $4.97 | $4.83 | $4.91 | $4.76 | 9,557,630 |
| 2021-01-15 | $4.63 | $4.93 | $4.60 | $4.87 | $4.73 | 11,916,730 |
| 2021-01-14 | $4.62 | $4.71 | $4.53 | $4.63 | $4.49 | 9,454,800 |
| 2021-01-13 | $4.76 | $4.81 | $4.63 | $4.64 | $4.50 | 12,165,180 |
| 2021-01-12 | $4.91 | $5.04 | $4.70 | $4.80 | $4.66 | 12,542,950 |
| 2021-01-11 | $5.07 | $5.10 | $4.83 | $4.85 | $4.71 | 11,827,200 |
| 2021-01-08 | $5.13 | $5.23 | $4.86 | $5.08 | $4.93 | 13,737,750 |
| 2021-01-07 | $5.67 | $5.69 | $5.07 | $5.13 | $4.98 | 24,089,130 |
| 2021-01-06 | $5.61 | $5.78 | $5.56 | $5.67 | $5.50 | 14,106,200 |
| 2021-01-05 | $5.80 | $5.80 | $5.57 | $5.64 | $5.47 | 16,699,410 |
| 2021-01-04 | $5.80 | $5.84 | $5.66 | $5.81 | $5.64 | 18,125,500 |
| 2021-01-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.61 | 0 |
| 2020-12-31 | $5.94 | $6.01 | $5.78 | $5.78 | $5.61 | 21,485,190 |
| 2020-12-30 | $6.00 | $6.20 | $5.86 | $5.98 | $5.80 | 26,715,140 |
| 2020-12-29 | $6.57 | $6.59 | $6.06 | $6.12 | $5.94 | 31,997,010 |
| 2020-12-28 | $6.34 | $6.50 | $6.16 | $6.45 | $6.26 | 40,300,470 |
| 2020-12-25 | $5.56 | $6.50 | $5.50 | $6.34 | $6.15 | 45,729,920 |
| 2020-12-24 | $5.94 | $5.94 | $5.55 | $5.59 | $5.42 | 22,975,540 |
| 2020-12-23 | $5.91 | $6.24 | $5.89 | $5.90 | $5.73 | 19,068,610 |
| 2020-12-22 | $6.33 | $6.34 | $5.91 | $5.91 | $5.73 | 22,253,260 |
| 2020-12-21 | $6.29 | $6.45 | $6.11 | $6.29 | $6.10 | 26,534,340 |
| 2020-12-18 | $6.19 | $6.47 | $6.10 | $6.30 | $6.11 | 32,395,840 |
| 2020-12-17 | $5.86 | $6.05 | $5.83 | $6.03 | $5.85 | 12,811,230 |
| 2020-12-16 | $6.00 | $6.05 | $5.79 | $5.86 | $5.69 | 12,105,010 |
| 2020-12-15 | $6.08 | $6.08 | $5.91 | $5.97 | $5.79 | 10,637,800 |
| 2020-12-14 | $5.79 | $6.17 | $5.76 | $6.02 | $5.84 | 19,697,150 |
| 2020-12-11 | $6.04 | $6.08 | $5.70 | $5.80 | $5.63 | 15,423,700 |
| 2020-12-10 | $5.92 | $6.09 | $5.79 | $6.02 | $5.84 | 16,222,830 |
| 2020-12-09 | $5.92 | $6.09 | $5.86 | $6.02 | $5.84 | 15,076,890 |
| 2020-12-08 | $6.07 | $6.12 | $5.90 | $5.93 | $5.75 | 15,934,300 |
| 2020-12-07 | $6.18 | $6.24 | $6.04 | $6.07 | $5.89 | 14,074,150 |
| 2020-12-04 | $6.25 | $6.38 | $6.14 | $6.22 | $6.04 | 19,605,340 |
| 2020-12-03 | $6.08 | $6.50 | $6.03 | $6.35 | $6.16 | 31,702,270 |
| 2020-12-02 | $6.28 | $6.28 | $6.06 | $6.08 | $5.90 | 19,444,760 |
| 2020-12-01 | $6.13 | $6.26 | $6.06 | $6.25 | $6.06 | 16,312,100 |
| 2020-11-30 | $6.10 | $6.18 | $5.99 | $6.13 | $5.95 | 15,674,910 |
| 2020-11-27 | $6.24 | $6.27 | $6.01 | $6.10 | $5.92 | 19,169,650 |
| 2020-11-26 | $6.53 | $6.58 | $6.16 | $6.23 | $6.05 | 26,990,410 |
| 2020-11-25 | $6.90 | $6.95 | $6.54 | $6.54 | $6.35 | 26,772,620 |
| 2020-11-24 | $7.27 | $7.27 | $6.86 | $6.87 | $6.67 | 35,926,350 |
| 2020-11-23 | $7.47 | $7.61 | $7.13 | $7.17 | $6.96 | 38,606,550 |
| 2020-11-20 | $7.38 | $7.72 | $7.16 | $7.48 | $7.26 | 45,054,190 |
| 2020-11-19 | $7.13 | $7.59 | $7.01 | $7.45 | $7.23 | 44,868,910 |
| 2020-11-18 | $6.83 | $7.22 | $6.77 | $7.17 | $6.96 | 36,785,910 |
| 2020-11-17 | $6.68 | $6.90 | $6.61 | $6.88 | $6.68 | 24,592,030 |
| 2020-11-16 | $6.60 | $6.74 | $6.53 | $6.68 | $6.48 | 15,796,850 |
| 2020-11-13 | $6.70 | $6.79 | $6.53 | $6.59 | $6.39 | 17,537,520 |
| 2020-11-12 | $6.89 | $6.89 | $6.61 | $6.77 | $6.57 | 24,428,410 |
| 2020-11-11 | $6.75 | $7.17 | $6.51 | $7.01 | $6.80 | 38,383,150 |
| 2020-11-10 | $6.92 | $7.23 | $6.75 | $6.76 | $6.56 | 38,022,140 |
| 2020-11-09 | $6.79 | $6.97 | $6.78 | $6.86 | $6.66 | 19,106,770 |
| 2020-11-06 | $7.13 | $7.14 | $6.74 | $6.78 | $6.58 | 24,099,010 |
| 2020-11-05 | $7.08 | $7.20 | $7.00 | $7.06 | $6.85 | 26,349,650 |
| 2020-11-04 | $6.99 | $7.23 | $6.83 | $7.09 | $6.88 | 32,066,590 |
| 2020-11-03 | $7.03 | $7.17 | $6.80 | $6.91 | $6.71 | 30,034,470 |
| 2020-11-02 | $6.68 | $6.81 | $6.56 | $6.73 | $6.53 | 28,413,950 |
| 2020-10-30 | $7.31 | $7.59 | $6.69 | $6.70 | $6.50 | 49,151,970 |
| 2020-10-29 | $7.65 | $8.19 | $7.35 | $7.38 | $7.16 | 56,711,750 |
| 2020-10-28 | $7.49 | $7.68 | $7.08 | $7.43 | $7.21 | 35,975,470 |
| 2020-10-27 | $7.75 | $7.78 | $7.28 | $7.43 | $7.21 | 37,834,920 |
| 2020-10-26 | $7.52 | $7.81 | $7.29 | $7.76 | $7.53 | 46,426,430 |
| 2020-10-23 | $7.68 | $7.93 | $7.25 | $7.59 | $7.37 | 61,560,470 |
| 2020-10-22 | $7.91 | $8.29 | $7.71 | $7.79 | $7.56 | 56,316,670 |
| 2020-10-21 | $8.21 | $8.35 | $7.69 | $8.06 | $7.82 | 68,831,890 |
| 2020-10-20 | $8.12 | $8.50 | $7.91 | $8.24 | $8.00 | 76,863,010 |
| 2020-10-19 | $8.97 | $8.97 | $8.13 | $8.38 | $8.13 | 116,048,440 |
| 2020-10-16 | $7.30 | $8.96 | $7.18 | $8.96 | $8.69 | 82,990,200 |
| 2020-10-15 | $6.69 | $8.02 | $6.62 | $7.47 | $7.25 | 79,748,880 |
| 2020-10-14 | $6.51 | $7.10 | $6.44 | $6.68 | $6.48 | 32,606,140 |
| 2020-10-13 | $6.45 | $6.59 | $6.30 | $6.45 | $6.26 | 22,604,270 |
| 2020-10-12 | $5.92 | $6.47 | $5.92 | $6.40 | $6.21 | 21,339,380 |
| 2020-10-09 | $5.77 | $5.96 | $5.70 | $5.92 | $5.74 | 10,349,240 |
| 2020-10-08 | $5.66 | $5.66 | $5.66 | $5.66 | $5.49 | 0 |
| 2020-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.49 | 0 |
| 2020-10-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.49 | 0 |
| 2020-10-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.49 | 0 |
| 2020-10-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.49 | 0 |
| 2020-10-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.49 | 0 |
| 2020-09-30 | $5.59 | $5.70 | $5.50 | $5.66 | $5.49 | 7,394,870 |
| 2020-09-29 | $5.56 | $5.65 | $5.47 | $5.58 | $5.41 | 7,387,920 |
| 2020-09-28 | $5.72 | $5.76 | $5.45 | $5.47 | $5.31 | 8,515,860 |
| 2020-09-25 | $5.81 | $5.98 | $5.66 | $5.69 | $5.52 | 9,134,500 |
| 2020-09-24 | $6.08 | $6.18 | $5.70 | $5.76 | $5.59 | 14,335,400 |
| 2020-09-23 | $5.88 | $6.35 | $5.88 | $6.16 | $5.98 | 19,699,200 |
| 2020-09-22 | $6.00 | $6.07 | $5.80 | $5.80 | $5.63 | 12,211,400 |
| 2020-09-21 | $6.08 | $6.19 | $6.03 | $6.14 | $5.96 | 11,681,100 |
| 2020-09-18 | $6.28 | $6.36 | $6.01 | $6.10 | $5.92 | 18,706,930 |
| 2020-09-17 | $6.34 | $6.42 | $6.17 | $6.25 | $6.06 | 18,203,380 |
| 2020-09-16 | $6.42 | $6.51 | $6.11 | $6.36 | $6.17 | 28,322,000 |
| 2020-09-15 | $6.11 | $6.66 | $5.91 | $6.66 | $6.46 | 33,566,830 |
| 2020-09-14 | $5.68 | $6.17 | $5.68 | $6.11 | $5.93 | 23,064,580 |
| 2020-09-11 | $5.34 | $5.83 | $5.33 | $5.74 | $5.57 | 21,688,040 |
| 2020-09-10 | $6.10 | $6.20 | $5.33 | $5.46 | $5.30 | 35,025,730 |
| 2020-09-09 | $6.95 | $7.09 | $6.08 | $6.23 | $6.05 | 49,251,280 |
| 2020-09-08 | $6.31 | $7.20 | $6.31 | $7.18 | $6.97 | 48,568,380 |
| 2020-09-07 | $6.85 | $6.98 | $6.36 | $6.43 | $6.24 | 49,190,520 |
| 2020-09-04 | $5.79 | $6.66 | $5.73 | $6.54 | $6.35 | 38,601,970 |
| 2020-09-03 | $6.02 | $6.11 | $5.81 | $5.94 | $5.76 | 23,077,850 |
| 2020-09-02 | $5.66 | $6.22 | $5.63 | $6.01 | $5.83 | 31,979,500 |
| 2020-09-01 | $5.43 | $5.66 | $5.40 | $5.66 | $5.49 | 13,215,440 |
| 2020-08-31 | $5.57 | $5.61 | $5.37 | $5.47 | $5.31 | 12,492,070 |
| 2020-08-28 | $5.65 | $5.71 | $5.50 | $5.57 | $5.40 | 22,951,390 |
| 2020-08-27 | $5.30 | $5.78 | $5.25 | $5.77 | $5.60 | 29,584,310 |
| 2020-08-26 | $5.55 | $5.82 | $5.37 | $5.40 | $5.24 | 26,499,150 |
| 2020-08-25 | $5.24 | $5.54 | $5.21 | $5.49 | $5.33 | 17,853,720 |
| 2020-08-24 | $5.24 | $5.30 | $5.10 | $5.24 | $5.08 | 7,012,670 |
| 2020-08-21 | $5.21 | $5.31 | $5.16 | $5.24 | $5.08 | 7,985,300 |
| 2020-08-20 | $5.10 | $5.23 | $5.05 | $5.21 | $5.06 | 8,284,620 |
| 2020-08-19 | $5.19 | $5.20 | $5.08 | $5.09 | $4.94 | 7,035,500 |
| 2020-08-18 | $5.21 | $5.24 | $5.15 | $5.19 | $5.04 | 3,534,410 |
| 2020-08-17 | $5.15 | $5.22 | $5.11 | $5.21 | $5.06 | 4,267,700 |
| 2020-08-14 | $5.12 | $5.17 | $5.04 | $5.14 | $4.99 | 5,557,750 |
| 2020-08-13 | $5.02 | $5.15 | $5.01 | $5.09 | $4.94 | 4,860,200 |
| 2020-08-12 | $4.95 | $5.03 | $4.87 | $5.01 | $4.86 | 4,252,700 |
| 2020-08-11 | $5.10 | $5.13 | $4.92 | $4.93 | $4.78 | 6,249,290 |
| 2020-08-10 | $4.98 | $5.13 | $4.94 | $5.10 | $4.95 | 6,746,730 |
| 2020-08-07 | $5.12 | $5.13 | $4.90 | $4.96 | $4.81 | 6,766,720 |
| 2020-08-06 | $5.18 | $5.23 | $5.05 | $5.12 | $4.97 | 4,571,760 |
| 2020-08-05 | $5.18 | $5.23 | $5.11 | $5.18 | $5.03 | 3,857,440 |
| 2020-08-04 | $5.21 | $5.26 | $5.12 | $5.18 | $5.03 | 5,391,140 |
| 2020-08-03 | $5.09 | $5.24 | $5.06 | $5.23 | $5.07 | 7,290,810 |
| 2020-07-31 | $4.95 | $5.06 | $4.92 | $5.05 | $4.90 | 5,738,540 |
| 2020-07-30 | $4.93 | $5.01 | $4.93 | $4.96 | $4.81 | 3,411,830 |
| 2020-07-29 | $4.90 | $4.95 | $4.81 | $4.94 | $4.79 | 3,082,100 |
| 2020-07-28 | $4.83 | $4.94 | $4.81 | $4.87 | $4.73 | 3,217,330 |
| 2020-07-27 | $4.83 | $4.90 | $4.70 | $4.81 | $4.67 | 3,848,050 |
| 2020-07-24 | $4.91 | $5.04 | $4.85 | $4.86 | $4.72 | 5,749,480 |
| 2020-07-23 | $4.99 | $5.00 | $4.85 | $4.92 | $4.77 | 4,418,700 |
| 2020-07-22 | $5.01 | $5.07 | $4.96 | $4.99 | $4.84 | 4,611,100 |
| 2020-07-21 | $5.04 | $5.06 | $4.96 | $5.00 | $4.85 | 3,188,300 |
| 2020-07-20 | $4.87 | $5.01 | $4.87 | $5.01 | $4.86 | 4,598,420 |
| 2020-07-17 | $4.80 | $4.89 | $4.77 | $4.84 | $4.70 | 3,537,600 |
| 2020-07-16 | $4.90 | $5.02 | $4.77 | $4.79 | $4.65 | 5,745,790 |
| 2020-07-15 | $5.02 | $5.05 | $4.86 | $4.88 | $4.74 | 5,951,750 |
| 2020-07-14 | $5.08 | $5.15 | $4.95 | $5.02 | $4.87 | 6,311,930 |
| 2020-07-13 | $4.95 | $5.09 | $4.94 | $5.08 | $4.93 | 6,318,500 |
| 2020-07-10 | $5.04 | $5.06 | $4.92 | $4.93 | $4.78 | 5,993,600 |
| 2020-07-09 | $4.96 | $5.07 | $4.92 | $5.05 | $4.90 | 7,381,540 |
| 2020-07-08 | $4.88 | $4.99 | $4.86 | $4.97 | $4.82 | 5,068,130 |
| 2020-07-07 | $4.92 | $4.97 | $4.87 | $4.89 | $4.75 | 5,910,300 |
| 2020-07-06 | $4.80 | $4.93 | $4.79 | $4.90 | $4.75 | 7,166,220 |
| 2020-07-03 | $4.66 | $4.87 | $4.66 | $4.78 | $4.64 | 5,737,860 |
| 2020-07-02 | $4.59 | $4.72 | $4.59 | $4.67 | $4.53 | 5,270,730 |
| 2020-07-01 | $4.65 | $4.67 | $4.57 | $4.62 | $4.48 | 2,883,410 |
| 2020-06-30 | $4.48 | $4.63 | $4.48 | $4.63 | $4.49 | 4,103,470 |
| 2020-06-29 | $4.54 | $4.54 | $4.46 | $4.48 | $4.35 | 1,757,040 |
| 2020-06-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.41 | 0 |
| 2020-06-25 | $4.54 | $4.54 | $4.54 | $4.54 | $4.41 | 0 |
| 2020-06-24 | $4.53 | $4.57 | $4.49 | $4.54 | $4.41 | 1,922,500 |
| 2020-06-23 | $4.53 | $4.55 | $4.50 | $4.53 | $4.40 | 2,139,440 |
| 2020-06-22 | $4.58 | $4.59 | $4.52 | $4.53 | $4.40 | 3,087,900 |
| 2020-06-19 | $4.57 | $4.61 | $4.55 | $4.57 | $4.43 | 2,981,500 |
| 2020-06-18 | $4.58 | $4.65 | $4.56 | $4.59 | $4.45 | 2,908,580 |
| 2020-06-17 | $4.55 | $4.63 | $4.52 | $4.58 | $4.44 | 4,233,200 |
| 2020-06-16 | $4.69 | $4.72 | $4.64 | $4.70 | $4.42 | 2,743,290 |
| 2020-06-15 | $4.64 | $4.76 | $4.62 | $4.68 | $4.40 | 4,116,620 |
| 2020-06-12 | $4.58 | $4.68 | $4.56 | $4.64 | $4.36 | 2,402,000 |
| 2020-06-11 | $4.65 | $4.71 | $4.62 | $4.64 | $4.36 | 2,592,900 |
| 2020-06-10 | $4.66 | $4.67 | $4.61 | $4.63 | $4.35 | 1,597,000 |
| 2020-06-09 | $4.69 | $4.70 | $4.65 | $4.68 | $4.40 | 1,265,300 |
| 2020-06-08 | $4.72 | $4.73 | $4.64 | $4.67 | $4.39 | 1,898,040 |
| 2020-06-05 | $4.71 | $4.73 | $4.67 | $4.70 | $4.42 | 1,664,800 |
| 2020-06-04 | $4.66 | $4.76 | $4.65 | $4.71 | $4.43 | 2,787,900 |
| 2020-06-03 | $4.71 | $4.73 | $4.67 | $4.68 | $4.40 | 2,615,340 |
| 2020-06-02 | $4.69 | $4.76 | $4.64 | $4.71 | $4.43 | 3,629,060 |
| 2020-06-01 | $4.62 | $4.69 | $4.62 | $4.67 | $4.39 | 2,144,780 |
| 2020-05-29 | $4.54 | $4.68 | $4.53 | $4.62 | $4.34 | 3,076,400 |
| 2020-05-28 | $4.59 | $4.62 | $4.49 | $4.57 | $4.29 | 2,070,990 |
| 2020-05-27 | $4.56 | $4.63 | $4.52 | $4.59 | $4.31 | 2,689,800 |
| 2020-05-26 | $4.49 | $4.59 | $4.48 | $4.54 | $4.27 | 2,056,640 |
| 2020-05-25 | $4.43 | $4.53 | $4.41 | $4.49 | $4.22 | 1,998,700 |
| 2020-05-22 | $4.50 | $4.51 | $4.41 | $4.44 | $4.17 | 1,953,850 |
| 2020-05-21 | $4.50 | $4.52 | $4.47 | $4.50 | $4.23 | 1,578,930 |
| 2020-05-20 | $4.55 | $4.56 | $4.47 | $4.50 | $4.23 | 1,964,400 |
| 2020-05-19 | $4.56 | $4.56 | $4.53 | $4.55 | $4.28 | 1,103,400 |
| 2020-05-18 | $4.58 | $4.62 | $4.50 | $4.51 | $4.24 | 2,452,700 |
| 2020-05-15 | $4.58 | $4.65 | $4.53 | $4.59 | $4.31 | 2,559,950 |
| 2020-05-14 | $4.55 | $4.59 | $4.54 | $4.56 | $4.28 | 1,395,700 |
| 2020-05-13 | $4.53 | $4.58 | $4.52 | $4.58 | $4.30 | 1,385,500 |
| 2020-05-12 | $4.58 | $4.58 | $4.51 | $4.54 | $4.27 | 1,510,870 |
| 2020-05-11 | $4.63 | $4.63 | $4.55 | $4.58 | $4.30 | 1,587,100 |
| 2020-05-08 | $4.59 | $4.62 | $4.57 | $4.60 | $4.32 | 1,755,240 |
| 2020-05-07 | $4.63 | $4.64 | $4.56 | $4.56 | $4.28 | 1,803,490 |
| 2020-05-06 | $4.52 | $4.63 | $4.47 | $4.62 | $4.34 | 2,557,530 |
| 2020-05-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.27 | 0 |
| 2020-05-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.27 | 0 |
| 2020-05-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.27 | 0 |
| 2020-04-30 | $4.43 | $4.58 | $4.42 | $4.54 | $4.27 | 2,557,990 |
| 2020-04-29 | $4.41 | $4.46 | $4.37 | $4.41 | $4.14 | 2,176,400 |
| 2020-04-28 | $4.57 | $4.61 | $4.33 | $4.41 | $4.14 | 3,988,890 |
| 2020-04-27 | $4.67 | $4.67 | $4.56 | $4.56 | $4.28 | 2,680,590 |
| 2020-04-24 | $4.73 | $4.73 | $4.63 | $4.64 | $4.36 | 2,812,820 |
| 2020-04-23 | $4.75 | $4.75 | $4.70 | $4.73 | $4.44 | 2,293,030 |
| 2020-04-22 | $4.67 | $4.75 | $4.64 | $4.75 | $4.46 | 2,202,650 |
| 2020-04-21 | $4.75 | $4.77 | $4.67 | $4.71 | $4.43 | 3,069,900 |
| 2020-04-20 | $4.77 | $4.79 | $4.74 | $4.78 | $4.49 | 1,850,800 |
| 2020-04-17 | $4.77 | $4.80 | $4.75 | $4.77 | $4.48 | 2,651,800 |
| 2020-04-16 | $4.74 | $4.78 | $4.71 | $4.75 | $4.46 | 2,295,550 |
| 2020-04-15 | $4.82 | $4.85 | $4.74 | $4.75 | $4.46 | 3,261,300 |
| 2020-04-14 | $4.78 | $4.84 | $4.76 | $4.83 | $4.54 | 2,859,550 |
| 2020-04-13 | $4.80 | $4.81 | $4.75 | $4.76 | $4.47 | 3,130,320 |
| 2020-04-10 | $4.95 | $4.97 | $4.82 | $4.83 | $4.54 | 7,771,650 |
| 2020-04-09 | $5.03 | $5.07 | $5.01 | $5.02 | $4.72 | 5,383,900 |
| 2020-04-08 | $4.93 | $5.15 | $4.92 | $5.03 | $4.73 | 7,637,000 |
| 2020-04-07 | $4.91 | $4.96 | $4.87 | $4.96 | $4.66 | 5,380,480 |
| 2020-04-06 | $4.83 | $4.83 | $4.83 | $4.83 | $4.54 | 0 |
| 2020-04-03 | $4.91 | $4.95 | $4.82 | $4.83 | $4.54 | 4,181,300 |
| 2020-04-02 | $4.81 | $4.94 | $4.79 | $4.94 | $4.64 | 4,258,300 |
| 2020-04-01 | $4.86 | $4.94 | $4.80 | $4.82 | $4.53 | 2,614,370 |
| 2020-03-31 | $4.94 | $4.96 | $4.86 | $4.87 | $4.58 | 2,280,100 |
| 2020-03-30 | $4.97 | $4.98 | $4.85 | $4.90 | $4.60 | 3,872,100 |
| 2020-03-27 | $5.15 | $5.15 | $5.02 | $5.03 | $4.73 | 3,544,100 |
| 2020-03-26 | $5.07 | $5.14 | $5.01 | $5.06 | $4.75 | 4,687,100 |
| 2020-03-25 | $5.00 | $5.12 | $4.97 | $5.11 | $4.80 | 8,035,650 |
| 2020-03-24 | $4.88 | $4.94 | $4.80 | $4.93 | $4.63 | 4,321,330 |
| 2020-03-23 | $4.82 | $4.92 | $4.79 | $4.80 | $4.51 | 3,299,300 |
| 2020-03-20 | $4.90 | $4.97 | $4.86 | $4.95 | $4.65 | 3,665,830 |
| 2020-03-19 | $4.87 | $4.90 | $4.75 | $4.88 | $4.59 | 4,600,000 |
| 2020-03-18 | $5.03 | $5.05 | $4.87 | $4.87 | $4.58 | 5,429,400 |
| 2020-03-17 | $5.03 | $5.07 | $4.87 | $4.97 | $4.67 | 4,935,900 |
| 2020-03-16 | $5.17 | $5.21 | $4.97 | $4.98 | $4.68 | 6,776,380 |
| 2020-03-13 | $4.96 | $5.13 | $4.90 | $5.12 | $4.81 | 7,024,350 |
| 2020-03-12 | $5.21 | $5.27 | $5.13 | $5.18 | $4.87 | 7,750,980 |
| 2020-03-11 | $5.35 | $5.49 | $5.31 | $5.32 | $5.00 | 8,735,440 |
| 2020-03-10 | $5.22 | $5.33 | $5.05 | $5.33 | $5.01 | 7,725,180 |
| 2020-03-09 | $5.42 | $5.49 | $5.23 | $5.24 | $4.92 | 8,081,300 |
| 2020-03-06 | $5.37 | $5.47 | $5.34 | $5.41 | $5.08 | 6,259,380 |
| 2020-03-05 | $5.36 | $5.46 | $5.30 | $5.44 | $5.11 | 10,038,340 |
| 2020-03-04 | $5.18 | $5.33 | $5.16 | $5.33 | $5.01 | 8,469,230 |
| 2020-03-03 | $5.24 | $5.26 | $5.11 | $5.18 | $4.87 | 5,770,910 |
| 2020-03-02 | $4.96 | $5.17 | $4.96 | $5.14 | $4.83 | 7,529,890 |
| 2020-02-28 | $5.15 | $5.16 | $4.90 | $4.93 | $4.63 | 8,736,720 |
| 2020-02-27 | $5.21 | $5.33 | $5.19 | $5.26 | $4.94 | 8,009,800 |
| 2020-02-26 | $5.07 | $5.30 | $5.06 | $5.17 | $4.86 | 8,763,690 |
| 2020-02-25 | $5.15 | $5.19 | $5.01 | $5.15 | $4.84 | 9,111,150 |
| 2020-02-24 | $5.26 | $5.29 | $5.19 | $5.27 | $4.95 | 8,191,920 |
| 2020-02-21 | $5.29 | $5.34 | $5.25 | $5.30 | $4.98 | 6,389,320 |
| 2020-02-20 | $5.18 | $5.30 | $5.15 | $5.29 | $4.97 | 6,463,810 |
| 2020-02-19 | $5.16 | $5.23 | $5.14 | $5.16 | $4.85 | 5,050,100 |
| 2020-02-18 | $5.12 | $5.23 | $5.10 | $5.21 | $4.90 | 5,959,010 |
| 2020-02-17 | $4.98 | $5.12 | $4.97 | $5.12 | $4.81 | 6,203,340 |
| 2020-02-14 | $4.94 | $5.00 | $4.91 | $4.95 | $4.65 | 4,295,400 |
| 2020-02-13 | $5.08 | $5.08 | $4.94 | $4.97 | $4.67 | 4,845,440 |
| 2020-02-12 | $5.02 | $5.11 | $4.98 | $5.09 | $4.78 | 5,649,100 |
| 2020-02-11 | $5.09 | $5.13 | $5.01 | $5.02 | $4.72 | 6,024,100 |
| 2020-02-10 | $5.03 | $5.15 | $4.98 | $5.13 | $4.82 | 7,011,250 |
| 2020-02-07 | $4.89 | $5.03 | $4.87 | $5.02 | $4.72 | 6,930,120 |
| 2020-02-06 | $4.82 | $4.91 | $4.77 | $4.90 | $4.60 | 6,442,650 |
| 2020-02-05 | $4.75 | $4.87 | $4.73 | $4.82 | $4.53 | 6,042,000 |
| 2020-02-04 | $4.50 | $4.85 | $4.50 | $4.74 | $4.45 | 7,653,990 |
| 2020-02-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.66 | 945,400 |
| 2020-01-31 | $5.51 | $5.51 | $5.51 | $5.51 | $5.18 | 0 |
| 2020-01-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.18 | 0 |
| 2020-01-29 | $5.51 | $5.51 | $5.51 | $5.51 | $5.18 | 0 |
| 2020-01-28 | $5.51 | $5.51 | $5.51 | $5.51 | $5.18 | 0 |
| 2020-01-27 | $5.51 | $5.51 | $5.51 | $5.51 | $5.18 | 0 |
| 2020-01-24 | $5.51 | $5.51 | $5.51 | $5.51 | $5.18 | 0 |
| 2020-01-23 | $5.73 | $5.77 | $5.48 | $5.51 | $5.18 | 4,733,800 |
| 2020-01-22 | $5.76 | $5.77 | $5.65 | $5.76 | $5.41 | 3,190,290 |
| 2020-01-21 | $5.85 | $5.85 | $5.75 | $5.76 | $5.41 | 2,597,600 |
| 2020-01-20 | $5.81 | $5.85 | $5.78 | $5.85 | $5.50 | 2,513,530 |
| 2020-01-17 | $5.89 | $5.90 | $5.80 | $5.81 | $5.46 | 3,298,860 |
| 2020-01-16 | $5.92 | $5.95 | $5.84 | $5.87 | $5.52 | 3,695,200 |
| 2020-01-15 | $6.02 | $6.03 | $5.89 | $5.93 | $5.57 | 4,406,930 |
| 2020-01-14 | $5.95 | $6.08 | $5.93 | $6.02 | $5.66 | 9,416,590 |
| 2020-01-13 | $5.91 | $5.96 | $5.84 | $5.95 | $5.59 | 4,403,070 |
| 2020-01-10 | $5.97 | $5.98 | $5.89 | $5.93 | $5.57 | 3,239,240 |
| 2020-01-09 | $5.95 | $5.98 | $5.93 | $5.96 | $5.60 | 5,117,450 |
| 2020-01-08 | $5.97 | $6.00 | $5.87 | $5.90 | $5.54 | 7,388,100 |
| 2020-01-07 | $5.96 | $6.00 | $5.93 | $5.99 | $5.63 | 6,417,710 |
| 2020-01-06 | $5.86 | $5.98 | $5.83 | $5.96 | $5.60 | 8,495,700 |
| 2020-01-03 | $5.91 | $5.98 | $5.87 | $5.90 | $5.54 | 4,119,190 |
| 2020-01-02 | $5.84 | $5.91 | $5.82 | $5.90 | $5.54 | 7,450,630 |
| 2020-01-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.46 | 0 |
| 2019-12-31 | $5.83 | $5.84 | $5.77 | $5.81 | $5.46 | 3,963,250 |
| 2019-12-30 | $5.75 | $5.84 | $5.66 | $5.83 | $5.48 | 5,376,270 |
| 2019-12-27 | $5.80 | $5.87 | $5.77 | $5.79 | $5.44 | 6,737,000 |
| 2019-12-26 | $5.76 | $5.80 | $5.71 | $5.80 | $5.45 | 4,706,750 |
| 2019-12-25 | $5.80 | $5.82 | $5.73 | $5.76 | $5.41 | 4,804,550 |
| 2019-12-24 | $5.76 | $5.81 | $5.71 | $5.78 | $5.43 | 4,671,480 |
| 2019-12-23 | $5.88 | $5.92 | $5.73 | $5.74 | $5.39 | 8,434,100 |
| 2019-12-20 | $6.10 | $6.28 | $5.89 | $5.93 | $5.57 | 16,077,390 |
| 2019-12-19 | $5.87 | $5.98 | $5.82 | $5.98 | $5.62 | 8,633,380 |
| 2019-12-18 | $5.81 | $5.94 | $5.75 | $5.87 | $5.52 | 11,275,200 |
| 2019-12-17 | $5.84 | $6.05 | $5.80 | $5.85 | $5.50 | 20,985,520 |
| 2019-12-16 | $5.60 | $5.67 | $5.57 | $5.66 | $5.32 | 4,871,490 |
| 2019-12-13 | $5.56 | $5.61 | $5.53 | $5.60 | $5.26 | 3,643,900 |
| 2019-12-12 | $5.58 | $5.58 | $5.52 | $5.53 | $5.20 | 1,591,750 |
| 2019-12-11 | $5.62 | $5.62 | $5.55 | $5.57 | $5.23 | 1,713,500 |
| 2019-12-10 | $5.59 | $5.60 | $5.54 | $5.60 | $5.26 | 1,623,900 |
| 2019-12-09 | $5.61 | $5.61 | $5.55 | $5.59 | $5.25 | 2,005,500 |
| 2019-12-06 | $5.58 | $5.61 | $5.55 | $5.60 | $5.26 | 2,250,850 |
| 2019-12-05 | $5.54 | $5.59 | $5.53 | $5.57 | $5.23 | 3,041,800 |
| 2019-12-04 | $5.50 | $5.55 | $5.48 | $5.53 | $5.20 | 1,921,500 |
| 2019-12-03 | $5.48 | $5.54 | $5.42 | $5.54 | $5.21 | 2,311,700 |
| 2019-12-02 | $5.55 | $5.55 | $5.49 | $5.53 | $5.20 | 1,740,400 |
| 2019-11-29 | $5.56 | $5.56 | $5.49 | $5.55 | $5.21 | 1,574,900 |
| 2019-11-28 | $5.54 | $5.60 | $5.50 | $5.56 | $5.22 | 1,792,090 |
| 2019-11-27 | $5.54 | $5.58 | $5.49 | $5.54 | $5.21 | 2,049,400 |
| 2019-11-26 | $5.54 | $5.59 | $5.50 | $5.54 | $5.21 | 1,537,700 |
| 2019-11-25 | $5.47 | $5.57 | $5.46 | $5.57 | $5.23 | 2,569,370 |
| 2019-11-22 | $5.46 | $5.56 | $5.42 | $5.46 | $5.13 | 2,124,930 |
| 2019-11-21 | $5.45 | $5.50 | $5.43 | $5.46 | $5.13 | 1,147,170 |
| 2019-11-20 | $5.46 | $5.51 | $5.45 | $5.47 | $5.14 | 1,452,200 |
| 2019-11-19 | $5.41 | $5.51 | $5.41 | $5.51 | $5.18 | 1,557,860 |
| 2019-11-18 | $5.39 | $5.46 | $5.37 | $5.43 | $5.10 | 1,405,000 |
| 2019-11-15 | $5.48 | $5.49 | $5.38 | $5.40 | $5.07 | 1,622,100 |
| 2019-11-14 | $5.48 | $5.52 | $5.46 | $5.47 | $5.14 | 1,550,600 |
| 2019-11-13 | $5.48 | $5.50 | $5.45 | $5.47 | $5.14 | 1,222,950 |
| 2019-11-12 | $5.49 | $5.51 | $5.40 | $5.49 | $5.16 | 2,166,400 |
| 2019-11-11 | $5.64 | $5.64 | $5.43 | $5.47 | $5.14 | 3,773,400 |
| 2019-11-08 | $5.69 | $5.71 | $5.64 | $5.65 | $5.31 | 2,336,600 |
| 2019-11-07 | $5.66 | $5.70 | $5.64 | $5.67 | $5.33 | 2,075,000 |
| 2019-11-06 | $5.73 | $5.76 | $5.63 | $5.66 | $5.32 | 3,179,400 |
| 2019-11-05 | $5.79 | $5.81 | $5.73 | $5.75 | $5.40 | 3,019,560 |
| 2019-11-04 | $5.82 | $5.82 | $5.75 | $5.79 | $5.44 | 2,429,900 |
| 2019-11-01 | $5.68 | $5.78 | $5.66 | $5.76 | $5.41 | 2,134,490 |
| 2019-10-31 | $5.72 | $5.74 | $5.66 | $5.68 | $5.34 | 2,712,300 |
| 2019-10-30 | $5.81 | $5.81 | $5.66 | $5.69 | $5.35 | 3,386,800 |
| 2019-10-29 | $5.95 | $5.95 | $5.80 | $5.80 | $5.45 | 4,299,950 |
| 2019-10-28 | $5.84 | $5.96 | $5.84 | $5.94 | $5.58 | 5,482,280 |
| 2019-10-25 | $5.88 | $5.90 | $5.80 | $5.90 | $5.54 | 3,559,100 |
| 2019-10-24 | $5.78 | $5.90 | $5.74 | $5.86 | $5.51 | 4,290,700 |
| 2019-10-23 | $5.86 | $5.89 | $5.72 | $5.79 | $5.44 | 3,174,500 |
| 2019-10-22 | $5.81 | $5.86 | $5.79 | $5.86 | $5.51 | 2,953,500 |
| 2019-10-21 | $5.85 | $5.88 | $5.76 | $5.84 | $5.49 | 3,467,200 |
| 2019-10-18 | $5.86 | $5.87 | $5.72 | $5.77 | $5.42 | 5,847,200 |
| 2019-10-17 | $5.86 | $5.92 | $5.83 | $5.86 | $5.51 | 3,840,010 |
| 2019-10-16 | $5.95 | $6.00 | $5.82 | $5.84 | $5.49 | 6,970,870 |
| 2019-10-15 | $6.00 | $6.08 | $5.88 | $5.95 | $5.59 | 17,411,690 |
| 2019-10-14 | $5.83 | $6.39 | $5.80 | $6.18 | $5.81 | 23,755,410 |
| 2019-10-11 | $5.78 | $5.85 | $5.73 | $5.81 | $5.46 | 2,810,490 |
| 2019-10-10 | $5.74 | $5.79 | $5.70 | $5.77 | $5.42 | 2,483,400 |
| 2019-10-09 | $5.61 | $5.73 | $5.57 | $5.73 | $5.38 | 2,155,790 |
| 2019-10-08 | $5.66 | $5.68 | $5.62 | $5.64 | $5.30 | 2,134,180 |
| 2019-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.30 | 0 |
| 2019-10-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.30 | 0 |
| 2019-10-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.30 | 0 |
| 2019-10-02 | $5.64 | $5.64 | $5.64 | $5.64 | $5.30 | 0 |
| 2019-10-01 | $5.64 | $5.64 | $5.64 | $5.64 | $5.30 | 0 |
| 2019-09-30 | $5.70 | $5.72 | $5.62 | $5.64 | $5.30 | 2,938,100 |
| 2019-09-27 | $5.70 | $5.75 | $5.64 | $5.72 | $5.37 | 2,975,950 |
| 2019-09-26 | $5.81 | $5.85 | $5.67 | $5.70 | $5.36 | 3,818,970 |
| 2019-09-25 | $5.92 | $5.92 | $5.80 | $5.81 | $5.46 | 4,203,210 |
| 2019-09-24 | $5.95 | $6.04 | $5.93 | $5.94 | $5.58 | 3,184,600 |
| 2019-09-23 | $6.03 | $6.03 | $5.90 | $5.94 | $5.58 | 3,345,900 |
| 2019-09-20 | $6.05 | $6.08 | $6.02 | $6.04 | $5.68 | 3,193,060 |
| 2019-09-19 | $6.01 | $6.04 | $5.97 | $6.04 | $5.68 | 3,488,330 |
| 2019-09-18 | $6.05 | $6.08 | $5.98 | $6.00 | $5.64 | 3,079,290 |
| 2019-09-17 | $6.18 | $6.20 | $6.01 | $6.05 | $5.68 | 4,154,300 |
| 2019-09-16 | $6.19 | $6.29 | $6.16 | $6.19 | $5.82 | 4,313,700 |
| 2019-09-13 | $6.15 | $6.15 | $6.15 | $6.15 | $5.78 | 0 |
| 2019-09-12 | $6.15 | $6.17 | $6.10 | $6.15 | $5.78 | 3,189,040 |
| 2019-09-11 | $6.14 | $6.17 | $6.10 | $6.11 | $5.74 | 3,213,900 |
| 2019-09-10 | $6.15 | $6.15 | $6.08 | $6.13 | $5.76 | 3,705,130 |
| 2019-09-09 | $6.06 | $6.14 | $6.01 | $6.14 | $5.77 | 4,541,870 |
| 2019-09-06 | $6.04 | $6.07 | $5.96 | $6.02 | $5.66 | 3,976,330 |
| 2019-09-05 | $5.99 | $6.08 | $5.92 | $6.02 | $5.66 | 6,255,500 |
| 2019-09-04 | $5.87 | $5.98 | $5.85 | $5.96 | $5.60 | 4,844,200 |
| 2019-09-03 | $5.85 | $5.92 | $5.81 | $5.89 | $5.53 | 3,462,300 |
| 2019-09-02 | $5.74 | $5.85 | $5.70 | $5.85 | $5.50 | 3,812,600 |
| 2019-08-30 | $5.92 | $5.95 | $5.70 | $5.71 | $5.37 | 5,081,300 |
| 2019-08-29 | $5.94 | $5.97 | $5.89 | $5.90 | $5.54 | 2,086,530 |
| 2019-08-28 | $5.91 | $5.95 | $5.88 | $5.93 | $5.57 | 2,882,680 |
| 2019-08-27 | $5.78 | $5.91 | $5.78 | $5.90 | $5.54 | 3,764,400 |
| 2019-08-26 | $5.75 | $5.79 | $5.69 | $5.75 | $5.40 | 2,886,400 |
| 2019-08-23 | $5.95 | $5.95 | $5.84 | $5.86 | $5.51 | 2,400,260 |
| 2019-08-22 | $5.96 | $6.00 | $5.88 | $5.93 | $5.57 | 3,250,700 |
| 2019-08-21 | $5.84 | $6.00 | $5.81 | $5.99 | $5.63 | 5,417,600 |
| 2019-08-20 | $5.89 | $5.91 | $5.83 | $5.86 | $5.51 | 3,271,430 |
| 2019-08-19 | $5.74 | $5.87 | $5.73 | $5.87 | $5.52 | 3,923,700 |
| 2019-08-16 | $5.70 | $5.77 | $5.68 | $5.71 | $5.37 | 1,817,600 |
| 2019-08-15 | $5.56 | $5.72 | $5.50 | $5.71 | $5.37 | 2,017,600 |
| 2019-08-14 | $5.72 | $5.74 | $5.66 | $5.69 | $5.35 | 2,185,130 |
| 2019-08-13 | $5.66 | $5.74 | $5.63 | $5.66 | $5.32 | 1,682,100 |
| 2019-08-12 | $5.60 | $5.72 | $5.59 | $5.72 | $5.37 | 1,505,990 |
| 2019-08-09 | $5.69 | $5.73 | $5.59 | $5.60 | $5.26 | 2,095,900 |
| 2019-08-08 | $5.69 | $5.75 | $5.62 | $5.65 | $5.31 | 2,652,300 |
| 2019-08-07 | $5.63 | $5.77 | $5.60 | $5.69 | $5.35 | 3,110,990 |
| 2019-08-06 | $5.71 | $5.71 | $5.47 | $5.62 | $5.28 | 5,051,800 |
| 2019-08-05 | $5.81 | $5.88 | $5.78 | $5.80 | $5.45 | 2,537,200 |
| 2019-08-02 | $5.88 | $5.90 | $5.82 | $5.85 | $5.50 | 3,707,700 |
| 2019-08-01 | $6.01 | $6.02 | $5.95 | $5.97 | $5.61 | 2,185,300 |
| 2019-07-31 | $6.05 | $6.06 | $5.98 | $6.00 | $5.64 | 2,399,800 |
| 2019-07-30 | $6.04 | $6.12 | $6.02 | $6.07 | $5.70 | 1,983,100 |
| 2019-07-29 | $6.09 | $6.11 | $6.00 | $6.04 | $5.68 | 2,706,100 |
| 2019-07-26 | $6.10 | $6.10 | $6.00 | $6.09 | $5.72 | 2,530,900 |
| 2019-07-25 | $6.11 | $6.15 | $6.07 | $6.10 | $5.73 | 2,273,000 |
| 2019-07-24 | $6.06 | $6.15 | $6.04 | $6.09 | $5.72 | 2,885,770 |
| 2019-07-23 | $5.97 | $6.03 | $5.94 | $6.03 | $5.67 | 2,189,150 |
| 2019-07-22 | $6.14 | $6.14 | $5.94 | $5.94 | $5.58 | 3,774,400 |
| 2019-07-19 | $6.10 | $6.22 | $6.10 | $6.13 | $5.76 | 2,434,570 |
| 2019-07-18 | $6.20 | $6.23 | $6.10 | $6.10 | $5.73 | 4,054,400 |
| 2019-07-17 | $6.25 | $6.29 | $6.22 | $6.26 | $5.88 | 3,665,000 |
| 2019-07-16 | $6.27 | $6.32 | $6.25 | $6.27 | $5.89 | 3,674,600 |
| 2019-07-15 | $6.24 | $6.35 | $6.12 | $6.32 | $5.94 | 6,049,180 |
| 2019-07-12 | $6.17 | $6.24 | $6.14 | $6.21 | $5.83 | 3,690,630 |
| 2019-07-11 | $6.19 | $6.28 | $6.10 | $6.20 | $5.83 | 4,630,020 |
| 2019-07-10 | $6.24 | $6.25 | $6.13 | $6.17 | $5.80 | 4,287,480 |
| 2019-07-09 | $6.30 | $6.36 | $6.10 | $6.25 | $5.87 | 6,324,070 |
| 2019-07-08 | $6.61 | $6.67 | $6.23 | $6.25 | $5.87 | 11,101,450 |
| 2019-07-05 | $6.90 | $6.91 | $6.66 | $6.71 | $6.30 | 13,692,160 |
| 2019-07-04 | $6.66 | $7.29 | $6.61 | $6.92 | $6.50 | 21,588,960 |
| 2019-07-03 | $6.62 | $6.77 | $6.53 | $6.63 | $6.23 | 7,115,010 |
| 2019-07-02 | $6.69 | $6.79 | $6.61 | $6.67 | $6.27 | 7,682,900 |
| 2019-07-01 | $6.63 | $6.82 | $6.52 | $6.76 | $6.35 | 12,492,800 |
| 2019-06-28 | $6.47 | $6.68 | $6.25 | $6.53 | $6.14 | 9,870,210 |
| 2019-06-27 | $6.49 | $6.59 | $6.46 | $6.47 | $6.08 | 5,442,910 |
| 2019-06-26 | $6.51 | $6.54 | $6.39 | $6.49 | $6.10 | 5,394,950 |
| 2019-06-25 | $6.57 | $6.62 | $6.40 | $6.50 | $6.11 | 6,527,160 |
| 2019-06-24 | $6.81 | $6.81 | $6.57 | $6.60 | $6.20 | 9,608,020 |
| 2019-06-21 | $6.67 | $6.91 | $6.65 | $6.81 | $6.40 | 15,886,660 |
| 2019-06-20 | $6.36 | $6.55 | $6.30 | $6.52 | $6.13 | 8,948,660 |
| 2019-06-19 | $6.27 | $6.41 | $6.21 | $6.31 | $5.93 | 4,942,280 |
| 2019-06-18 | $6.23 | $6.28 | $6.11 | $6.15 | $5.78 | 2,918,890 |
| 2019-06-17 | $6.29 | $6.31 | $6.18 | $6.22 | $5.84 | 2,194,400 |
| 2019-06-14 | $6.40 | $6.45 | $6.24 | $6.27 | $5.89 | 3,320,550 |
| 2019-06-13 | $6.28 | $6.47 | $6.26 | $6.38 | $5.99 | 4,205,740 |
| 2019-06-12 | $6.34 | $6.36 | $6.25 | $6.27 | $5.89 | 3,095,800 |
| 2019-06-11 | $6.05 | $6.35 | $6.05 | $6.31 | $5.93 | 5,228,900 |
| 2019-06-10 | $5.95 | $6.07 | $5.93 | $6.04 | $5.68 | 3,547,140 |
| 2019-06-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.55 | 0 |
| 2019-06-06 | $6.19 | $6.19 | $5.87 | $5.91 | $5.55 | 5,171,500 |
| 2019-06-05 | $6.21 | $6.23 | $6.13 | $6.15 | $5.78 | 2,845,510 |
| 2019-06-04 | $6.21 | $6.28 | $6.06 | $6.15 | $5.78 | 3,947,800 |
| 2019-06-03 | $6.26 | $6.33 | $6.15 | $6.18 | $5.81 | 3,451,660 |
| 2019-05-31 | $6.26 | $6.36 | $6.21 | $6.26 | $5.88 | 3,142,280 |
| 2019-05-30 | $6.20 | $6.26 | $6.13 | $6.25 | $5.87 | 4,351,900 |
| 2019-05-29 | $6.22 | $6.29 | $6.18 | $6.23 | $5.85 | 2,782,400 |
| 2019-05-28 | $6.24 | $6.32 | $6.13 | $6.22 | $5.84 | 4,023,930 |
| 2019-05-27 | $6.04 | $6.25 | $6.00 | $6.22 | $5.84 | 5,090,730 |
| 2019-05-24 | $6.15 | $6.25 | $6.13 | $6.18 | $5.62 | 3,779,300 |
| 2019-05-23 | $6.37 | $6.40 | $6.15 | $6.19 | $5.63 | 4,880,400 |
| 2019-05-22 | $6.47 | $6.51 | $6.36 | $6.41 | $5.83 | 3,792,200 |
| 2019-05-21 | $6.36 | $6.49 | $6.31 | $6.45 | $5.86 | 4,520,930 |
| 2019-05-20 | $6.33 | $6.40 | $6.16 | $6.31 | $5.74 | 4,488,160 |
| 2019-05-17 | $6.75 | $6.80 | $6.30 | $6.35 | $5.77 | 7,238,300 |
| 2019-05-16 | $6.66 | $6.76 | $6.65 | $6.71 | $6.10 | 4,516,500 |
| 2019-05-15 | $6.57 | $6.70 | $6.57 | $6.69 | $6.08 | 4,738,000 |
| 2019-05-14 | $6.54 | $6.60 | $6.48 | $6.52 | $5.93 | 4,012,900 |
| 2019-05-13 | $6.58 | $6.68 | $6.54 | $6.56 | $5.96 | 4,148,350 |
| 2019-05-10 | $6.51 | $6.66 | $6.39 | $6.64 | $6.04 | 7,251,800 |
| 2019-05-09 | $6.44 | $6.56 | $6.40 | $6.45 | $5.86 | 4,524,020 |
| 2019-05-08 | $6.33 | $6.58 | $6.32 | $6.45 | $5.86 | 5,020,160 |
| 2019-05-07 | $6.54 | $6.63 | $6.38 | $6.51 | $5.92 | 6,429,210 |
| 2019-05-06 | $7.00 | $7.00 | $6.49 | $6.49 | $5.90 | 9,745,300 |
| 2019-05-03 | $7.21 | $7.21 | $7.21 | $7.21 | $6.55 | 0 |
| 2019-05-02 | $7.21 | $7.21 | $7.21 | $7.21 | $6.55 | 0 |
| 2019-05-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.55 | 0 |
| 2019-04-30 | $7.08 | $7.26 | $7.08 | $7.21 | $6.55 | 3,662,200 |
| 2019-04-29 | $7.36 | $7.43 | $7.04 | $7.08 | $6.43 | 8,567,300 |
| 2019-04-26 | $7.45 | $7.50 | $7.29 | $7.39 | $6.72 | 7,910,900 |
| 2019-04-25 | $7.92 | $8.00 | $7.44 | $7.46 | $6.78 | 9,798,000 |
| 2019-04-24 | $7.85 | $8.06 | $7.77 | $8.06 | $7.33 | 8,045,510 |
| 2019-04-23 | $7.97 | $8.02 | $7.77 | $7.81 | $7.10 | 8,530,100 |
| 2019-04-22 | $8.11 | $8.12 | $7.96 | $7.97 | $7.24 | 8,503,200 |
| 2019-04-19 | $7.99 | $8.11 | $7.96 | $8.10 | $7.36 | 8,570,140 |
| 2019-04-18 | $8.15 | $8.20 | $7.97 | $7.99 | $7.26 | 11,625,750 |
| 2019-04-17 | $8.22 | $8.25 | $8.02 | $8.13 | $7.39 | 17,896,120 |
| 2019-04-16 | $7.97 | $8.50 | $7.77 | $8.31 | $7.55 | 19,597,210 |
| 2019-04-15 | $8.58 | $8.58 | $8.00 | $8.01 | $7.28 | 21,545,650 |
| 2019-04-12 | $8.61 | $8.62 | $8.35 | $8.40 | $7.63 | 12,139,480 |
| 2019-04-11 | $9.02 | $9.18 | $8.60 | $8.61 | $7.83 | 17,799,090 |
| 2019-04-10 | $8.60 | $9.07 | $8.45 | $9.01 | $8.19 | 27,870,300 |
| 2019-04-09 | $8.05 | $8.90 | $7.98 | $8.62 | $7.83 | 25,479,110 |
| 2019-04-08 | $8.29 | $8.38 | $7.93 | $8.09 | $7.35 | 21,516,780 |
| 2019-04-05 | $8.43 | $8.43 | $8.43 | $8.43 | $7.66 | 0 |
| 2019-04-04 | $8.27 | $8.45 | $8.06 | $8.43 | $7.66 | 16,992,670 |
| 2019-04-03 | $8.05 | $8.25 | $8.04 | $8.25 | $7.50 | 16,067,320 |
| 2019-04-02 | $7.75 | $8.53 | $7.70 | $8.22 | $7.47 | 39,116,970 |
| 2019-04-01 | $7.44 | $7.75 | $7.42 | $7.75 | $7.04 | 20,866,360 |
| 2019-03-29 | $7.25 | $7.47 | $7.11 | $7.44 | $6.76 | 10,474,840 |
| 2019-03-28 | $7.25 | $7.36 | $7.20 | $7.23 | $6.57 | 6,569,000 |
| 2019-03-27 | $7.32 | $7.32 | $7.18 | $7.29 | $6.63 | 7,220,620 |
| 2019-03-26 | $7.52 | $7.55 | $7.22 | $7.28 | $6.62 | 12,439,960 |
| 2019-03-25 | $7.49 | $7.57 | $7.45 | $7.49 | $6.81 | 10,087,900 |
| 2019-03-22 | $7.61 | $7.67 | $7.41 | $7.66 | $6.96 | 14,770,910 |
| 2019-03-21 | $7.67 | $7.76 | $7.56 | $7.64 | $6.94 | 14,478,650 |
| 2019-03-20 | $7.76 | $7.85 | $7.52 | $7.66 | $6.96 | 21,890,060 |
| 2019-03-19 | $7.66 | $8.06 | $7.60 | $7.97 | $7.24 | 27,153,830 |
| 2019-03-18 | $7.55 | $7.67 | $7.50 | $7.66 | $6.96 | 17,889,940 |
| 2019-03-15 | $7.25 | $7.45 | $7.20 | $7.41 | $6.73 | 10,837,900 |
| 2019-03-14 | $7.35 | $7.45 | $7.06 | $7.20 | $6.54 | 11,374,420 |
| 2019-03-13 | $7.64 | $7.67 | $7.34 | $7.40 | $6.73 | 15,988,800 |
| 2019-03-12 | $7.62 | $7.86 | $7.54 | $7.68 | $6.98 | 24,385,820 |
| 2019-03-11 | $7.27 | $7.56 | $7.27 | $7.54 | $6.85 | 15,070,440 |
| 2019-03-08 | $7.51 | $7.60 | $7.24 | $7.27 | $6.61 | 20,796,350 |
| 2019-03-07 | $7.48 | $7.77 | $7.43 | $7.70 | $7.00 | 23,942,740 |
| 2019-03-06 | $7.49 | $7.56 | $7.28 | $7.55 | $6.86 | 23,790,750 |
| 2019-03-05 | $7.32 | $7.47 | $7.20 | $7.44 | $6.76 | 18,022,830 |
| 2019-03-04 | $7.33 | $7.60 | $7.28 | $7.33 | $6.66 | 29,660,500 |
| 2019-03-01 | $7.04 | $7.41 | $6.89 | $7.33 | $6.66 | 25,410,090 |
| 2019-02-28 | $7.06 | $7.16 | $6.94 | $7.02 | $6.38 | 11,280,760 |
| 2019-02-27 | $6.92 | $7.13 | $6.82 | $7.00 | $6.36 | 13,140,950 |
| 2019-02-26 | $7.00 | $7.14 | $6.87 | $6.92 | $6.29 | 14,143,510 |
| 2019-02-25 | $6.66 | $6.99 | $6.63 | $6.96 | $6.33 | 13,692,090 |
| 2019-02-22 | $6.49 | $6.63 | $6.44 | $6.62 | $6.02 | 8,324,310 |
| 2019-02-21 | $6.51 | $6.64 | $6.47 | $6.50 | $5.91 | 11,121,220 |
| 2019-02-20 | $6.46 | $6.59 | $6.42 | $6.51 | $5.92 | 7,010,120 |
| 2019-02-19 | $6.55 | $6.61 | $6.39 | $6.49 | $5.90 | 11,522,050 |
| 2019-02-18 | $6.33 | $6.50 | $6.32 | $6.47 | $5.88 | 9,022,650 |
| 2019-02-15 | $6.26 | $6.36 | $6.23 | $6.30 | $5.73 | 7,031,520 |
| 2019-02-14 | $6.23 | $6.33 | $6.20 | $6.26 | $5.69 | 5,653,080 |
| 2019-02-13 | $6.11 | $6.27 | $6.09 | $6.23 | $5.66 | 6,549,870 |
| 2019-02-12 | $6.00 | $6.13 | $5.97 | $6.11 | $5.55 | 5,306,110 |
| 2019-02-11 | $5.89 | $6.02 | $5.87 | $6.02 | $5.47 | 6,793,430 |
| 2019-02-08 | $5.88 | $5.88 | $5.88 | $5.88 | $5.34 | 0 |
| 2019-02-07 | $5.88 | $5.88 | $5.88 | $5.88 | $5.34 | 0 |
| 2019-02-06 | $5.88 | $5.88 | $5.88 | $5.88 | $5.34 | 0 |
| 2019-02-05 | $5.88 | $5.88 | $5.88 | $5.88 | $5.34 | 0 |
| 2019-02-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.34 | 0 |
| 2019-02-01 | $5.75 | $5.90 | $5.69 | $5.88 | $5.34 | 5,486,800 |
| 2019-01-31 | $5.75 | $5.84 | $5.53 | $5.70 | $5.18 | 5,797,100 |
| 2019-01-30 | $5.78 | $5.85 | $5.67 | $5.67 | $5.15 | 5,051,160 |
| 2019-01-29 | $6.10 | $6.14 | $5.68 | $5.79 | $5.26 | 11,301,750 |
| 2019-01-28 | $6.29 | $6.30 | $6.08 | $6.10 | $5.54 | 6,315,700 |
| 2019-01-25 | $6.35 | $6.39 | $6.25 | $6.25 | $5.68 | 3,765,300 |
| 2019-01-24 | $6.33 | $6.40 | $6.28 | $6.36 | $5.78 | 3,363,000 |
| 2019-01-23 | $6.35 | $6.37 | $6.30 | $6.32 | $5.74 | 3,028,600 |
| 2019-01-22 | $6.50 | $6.50 | $6.33 | $6.37 | $5.79 | 3,724,300 |
| 2019-01-21 | $6.35 | $6.50 | $6.34 | $6.49 | $5.90 | 5,475,710 |
| 2019-01-18 | $6.33 | $6.40 | $6.28 | $6.38 | $5.80 | 4,600,900 |
| 2019-01-17 | $6.49 | $6.49 | $6.29 | $6.33 | $5.75 | 5,529,010 |
| 2019-01-16 | $6.49 | $6.55 | $6.44 | $6.49 | $5.90 | 6,261,410 |
| 2019-01-15 | $6.38 | $6.50 | $6.35 | $6.49 | $5.90 | 4,765,850 |
| 2019-01-14 | $6.53 | $6.53 | $6.36 | $6.39 | $5.81 | 5,159,510 |
| 2019-01-11 | $6.50 | $6.53 | $6.42 | $6.51 | $5.92 | 4,720,020 |
| 2019-01-10 | $6.44 | $6.51 | $6.39 | $6.44 | $5.85 | 4,792,020 |
| 2019-01-09 | $6.50 | $6.61 | $6.46 | $6.47 | $5.88 | 7,907,480 |
| 2019-01-08 | $6.50 | $6.64 | $6.45 | $6.56 | $5.96 | 6,024,000 |
| 2019-01-07 | $6.44 | $6.53 | $6.39 | $6.50 | $5.91 | 5,515,540 |
| 2019-01-04 | $6.22 | $6.44 | $6.16 | $6.42 | $5.84 | 5,363,000 |
| 2019-01-03 | $6.25 | $6.32 | $6.22 | $6.26 | $5.69 | 3,333,900 |
| 2019-01-02 | $6.29 | $6.31 | $6.20 | $6.25 | $5.68 | 2,654,000 |
| 2019-01-01 | $6.27 | $6.27 | $6.27 | $6.27 | $5.70 | 0 |
| 2018-12-31 | $6.27 | $6.27 | $6.27 | $6.27 | $5.70 | 0 |
| 2018-12-28 | $6.46 | $6.49 | $6.22 | $6.27 | $5.70 | 7,166,050 |
| 2018-12-27 | $6.62 | $6.69 | $6.42 | $6.45 | $5.86 | 7,081,350 |
| 2018-12-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.19 | 0 |
| 2018-12-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.19 | 0 |
| 2018-12-24 | $6.90 | $6.90 | $6.75 | $6.81 | $6.19 | 6,204,350 |
| 2018-12-21 | $6.67 | $6.83 | $6.60 | $6.80 | $6.18 | 5,516,780 |
| 2018-12-20 | $6.61 | $6.71 | $6.57 | $6.70 | $6.09 | 4,377,010 |
| 2018-12-19 | $6.83 | $6.85 | $6.62 | $6.62 | $6.02 | 5,981,890 |
| 2018-12-18 | $6.78 | $6.88 | $6.72 | $6.78 | $6.16 | 7,335,510 |
| 2018-12-17 | $7.05 | $7.10 | $6.74 | $6.88 | $6.25 | 14,736,100 |
| 2018-12-14 | $7.31 | $7.50 | $7.15 | $7.17 | $6.52 | 20,186,910 |
| 2018-12-13 | $7.12 | $7.38 | $7.01 | $7.30 | $6.63 | 15,677,980 |
| 2018-12-12 | $7.12 | $7.18 | $7.01 | $7.08 | $6.43 | 6,279,140 |
| 2018-12-11 | $7.11 | $7.16 | $7.01 | $7.06 | $6.42 | 7,072,970 |
| 2018-12-10 | $7.16 | $7.20 | $6.91 | $7.06 | $6.42 | 10,815,380 |
| 2018-12-07 | $7.11 | $7.32 | $7.04 | $7.24 | $6.58 | 12,116,310 |
| 2018-12-06 | $7.30 | $7.34 | $7.05 | $7.06 | $6.42 | 11,387,820 |
| 2018-12-05 | $7.13 | $7.44 | $7.08 | $7.37 | $6.70 | 13,211,070 |
| 2018-12-04 | $7.11 | $7.31 | $7.06 | $7.26 | $6.60 | 11,421,710 |
| 2018-12-03 | $7.13 | $7.20 | $7.00 | $7.12 | $6.47 | 9,656,550 |
| 2018-11-30 | $6.77 | $6.92 | $6.63 | $6.88 | $6.25 | 9,337,290 |
| 2018-11-29 | $7.22 | $7.38 | $6.76 | $6.76 | $6.14 | 13,572,900 |
| 2018-11-28 | $7.09 | $7.35 | $7.07 | $7.11 | $6.46 | 14,016,960 |
| 2018-11-27 | $7.02 | $7.24 | $6.90 | $7.02 | $6.38 | 14,221,900 |
| 2018-11-26 | $6.68 | $7.07 | $6.68 | $6.88 | $6.25 | 12,245,800 |
| 2018-11-23 | $7.28 | $7.31 | $6.66 | $6.66 | $6.05 | 11,464,390 |
| 2018-11-22 | $7.15 | $7.55 | $7.14 | $7.23 | $6.57 | 14,027,820 |
| 2018-11-21 | $6.91 | $7.13 | $6.90 | $7.10 | $6.45 | 8,475,650 |
| 2018-11-20 | $7.33 | $7.38 | $7.02 | $7.04 | $6.40 | 13,004,100 |
| 2018-11-19 | $7.31 | $7.48 | $7.25 | $7.44 | $6.76 | 12,341,130 |
| 2018-11-16 | $7.22 | $7.37 | $7.18 | $7.26 | $6.60 | 12,504,980 |
| 2018-11-15 | $7.32 | $7.34 | $7.14 | $7.29 | $6.63 | 11,499,620 |
| 2018-11-14 | $7.11 | $7.31 | $7.11 | $7.16 | $6.51 | 13,939,800 |
| 2018-11-13 | $6.75 | $7.38 | $6.72 | $7.13 | $6.48 | 20,402,950 |
| 2018-11-12 | $6.60 | $6.88 | $6.60 | $6.84 | $6.22 | 9,171,670 |
| 2018-11-09 | $6.52 | $6.72 | $6.52 | $6.60 | $6.00 | 6,202,200 |
| 2018-11-08 | $6.69 | $6.73 | $6.54 | $6.57 | $5.97 | 7,597,360 |
| 2018-11-07 | $6.65 | $6.74 | $6.60 | $6.64 | $6.04 | 6,466,810 |
| 2018-11-06 | $6.71 | $6.73 | $6.57 | $6.69 | $6.08 | 7,386,160 |
| 2018-11-05 | $6.60 | $6.84 | $6.55 | $6.78 | $6.16 | 12,046,420 |
| 2018-11-02 | $6.60 | $6.67 | $6.44 | $6.65 | $6.04 | 12,096,290 |
| 2018-11-01 | $6.38 | $6.51 | $6.34 | $6.41 | $5.83 | 10,010,960 |
| 2018-10-31 | $6.27 | $6.46 | $6.22 | $6.36 | $5.78 | 9,614,320 |
| 2018-10-30 | $6.01 | $6.30 | $6.00 | $6.25 | $5.68 | 6,347,100 |
| 2018-10-29 | $6.20 | $6.22 | $6.06 | $6.09 | $5.54 | 4,952,000 |
| 2018-10-26 | $6.25 | $6.37 | $6.15 | $6.20 | $5.64 | 6,884,370 |
| 2018-10-25 | $6.00 | $6.25 | $5.90 | $6.20 | $5.64 | 7,493,560 |
| 2018-10-24 | $6.30 | $6.40 | $6.18 | $6.26 | $5.69 | 7,649,830 |
| 2018-10-23 | $6.31 | $6.49 | $6.23 | $6.26 | $5.69 | 10,438,690 |
| 2018-10-22 | $6.10 | $6.45 | $6.10 | $6.34 | $5.76 | 11,193,220 |
| 2018-10-19 | $5.84 | $6.14 | $5.81 | $6.07 | $5.52 | 7,472,920 |
| 2018-10-18 | $6.17 | $6.17 | $5.92 | $5.97 | $5.43 | 6,769,110 |
| 2018-10-17 | $6.46 | $6.55 | $5.95 | $6.20 | $5.64 | 12,939,870 |
| 2018-10-16 | $6.55 | $6.66 | $6.30 | $6.38 | $5.80 | 14,429,060 |
| 2018-10-15 | $7.38 | $7.39 | $6.71 | $6.72 | $6.11 | 22,688,980 |
| 2018-10-12 | $7.58 | $7.68 | $7.09 | $7.46 | $6.78 | 26,462,770 |
| 2018-10-11 | $7.90 | $8.44 | $7.60 | $7.88 | $7.16 | 35,366,260 |
| 2018-10-10 | $7.37 | $8.09 | $7.32 | $8.09 | $7.35 | 11,785,600 |
| 2018-10-09 | $7.44 | $7.44 | $7.22 | $7.35 | $6.68 | 3,808,210 |
| 2018-10-08 | $7.40 | $7.58 | $7.27 | $7.31 | $6.64 | 6,273,080 |
| 2018-10-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.04 | 0 |
| 2018-10-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.04 | 0 |
| 2018-10-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.04 | 0 |
| 2018-10-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.04 | 0 |
| 2018-10-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.04 | 0 |
| 2018-09-28 | $7.76 | $7.82 | $7.66 | $7.75 | $7.04 | 5,550,010 |
| 2018-09-27 | $7.98 | $8.00 | $7.69 | $7.75 | $7.04 | 9,193,150 |
| 2018-09-26 | $8.00 | $8.17 | $7.92 | $7.96 | $7.23 | 9,212,380 |
| 2018-09-25 | $7.99 | $8.30 | $7.96 | $8.03 | $7.30 | 8,945,800 |
| 2018-09-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.26 | 0 |
| 2018-09-21 | $7.89 | $8.05 | $7.86 | $7.99 | $7.26 | 8,441,490 |
| 2018-09-20 | $8.01 | $8.01 | $7.84 | $7.89 | $7.17 | 8,736,600 |
| 2018-09-19 | $7.90 | $8.14 | $7.82 | $7.98 | $7.25 | 17,265,430 |
| 2018-09-18 | $7.54 | $8.07 | $7.48 | $8.00 | $7.27 | 17,569,560 |
| 2018-09-17 | $7.44 | $7.74 | $7.23 | $7.57 | $6.88 | 7,412,620 |
| 2018-09-14 | $7.70 | $7.70 | $7.46 | $7.48 | $6.80 | 5,423,230 |
| 2018-09-13 | $7.53 | $7.66 | $7.49 | $7.66 | $6.96 | 6,876,700 |
| 2018-09-12 | $7.36 | $7.60 | $7.24 | $7.48 | $6.80 | 6,847,400 |
| 2018-09-11 | $7.17 | $7.38 | $7.14 | $7.35 | $6.68 | 4,992,840 |
| 2018-09-10 | $7.45 | $7.49 | $7.18 | $7.21 | $6.55 | 6,365,870 |
| 2018-09-07 | $7.53 | $7.66 | $7.25 | $7.42 | $6.74 | 10,832,480 |
| 2018-09-06 | $7.43 | $8.10 | $7.40 | $7.65 | $6.95 | 12,863,150 |
| 2018-09-05 | $7.45 | $7.61 | $7.38 | $7.43 | $6.75 | 6,879,430 |
| 2018-09-04 | $7.29 | $7.50 | $7.25 | $7.44 | $6.76 | 5,651,170 |
| 2018-09-03 | $7.35 | $7.37 | $7.13 | $7.31 | $6.64 | 4,796,340 |
| 2018-08-31 | $7.58 | $7.58 | $7.36 | $7.38 | $6.71 | 4,619,710 |
| 2018-08-30 | $7.79 | $7.83 | $7.52 | $7.58 | $6.89 | 5,032,390 |
| 2018-08-29 | $7.89 | $7.92 | $7.74 | $7.76 | $7.05 | 4,774,100 |
| 2018-08-28 | $7.99 | $8.03 | $7.83 | $7.91 | $7.19 | 4,793,700 |
| 2018-08-27 | $7.75 | $7.97 | $7.75 | $7.94 | $7.22 | 7,025,540 |
| 2018-08-24 | $7.71 | $7.85 | $7.61 | $7.72 | $7.02 | 4,746,570 |
| 2018-08-23 | $7.64 | $7.81 | $7.64 | $7.73 | $7.03 | 5,279,180 |
| 2018-08-22 | $7.89 | $7.89 | $7.65 | $7.65 | $6.95 | 5,938,250 |
| 2018-08-21 | $8.03 | $8.05 | $7.84 | $7.91 | $7.19 | 7,278,870 |
| 2018-08-20 | $7.95 | $7.95 | $7.61 | $7.90 | $7.18 | 9,444,910 |
| 2018-08-17 | $7.98 | $8.06 | $7.69 | $7.79 | $7.08 | 9,095,800 |
| 2018-08-16 | $8.00 | $8.06 | $7.73 | $7.93 | $7.21 | 5,510,320 |
| 2018-08-15 | $8.18 | $8.35 | $8.07 | $8.10 | $7.36 | 5,864,380 |
| 2018-08-14 | $8.22 | $8.37 | $8.17 | $8.18 | $7.43 | 5,326,200 |
| 2018-08-13 | $8.12 | $8.34 | $8.06 | $8.33 | $7.57 | 4,672,580 |
| 2018-08-10 | $8.26 | $8.40 | $8.21 | $8.31 | $7.55 | 5,114,780 |
| 2018-08-09 | $8.09 | $8.46 | $8.03 | $8.34 | $7.58 | 6,729,350 |
| 2018-08-08 | $8.28 | $8.56 | $8.13 | $8.17 | $7.43 | 6,209,450 |
| 2018-08-07 | $8.01 | $8.36 | $7.94 | $8.34 | $7.58 | 5,665,930 |
| 2018-08-06 | $8.20 | $8.25 | $7.88 | $8.00 | $7.27 | 6,026,350 |
| 2018-08-03 | $8.38 | $8.44 | $8.22 | $8.25 | $7.50 | 4,109,920 |
| 2018-08-02 | $8.99 | $9.00 | $8.16 | $8.34 | $7.58 | 9,227,210 |
| 2018-08-01 | $9.15 | $9.28 | $8.98 | $9.00 | $8.18 | 6,112,770 |
| 2018-07-31 | $9.16 | $9.23 | $8.98 | $9.17 | $8.33 | 5,887,100 |
| 2018-07-30 | $9.45 | $9.46 | $9.12 | $9.17 | $8.33 | 6,450,180 |
| 2018-07-27 | $9.50 | $9.57 | $9.33 | $9.45 | $8.59 | 4,889,600 |
| 2018-07-26 | $9.50 | $9.64 | $9.45 | $9.53 | $8.66 | 9,308,340 |
| 2018-07-25 | $9.48 | $9.53 | $9.38 | $9.45 | $8.59 | 6,816,160 |
| 2018-07-24 | $9.40 | $9.56 | $9.25 | $9.51 | $8.64 | 11,547,910 |
| 2018-07-23 | $9.28 | $9.38 | $9.11 | $9.30 | $8.45 | 9,879,090 |
| 2018-07-20 | $9.02 | $9.30 | $8.98 | $9.24 | $8.40 | 8,653,620 |
| 2018-07-19 | $9.25 | $9.31 | $8.96 | $9.01 | $8.19 | 9,858,670 |
| 2018-07-18 | $9.38 | $9.53 | $9.31 | $9.33 | $8.48 | 8,319,170 |
| 2018-07-17 | $9.39 | $9.48 | $9.20 | $9.38 | $8.53 | 9,770,060 |
| 2018-07-16 | $10.14 | $10.16 | $9.50 | $9.50 | $8.63 | 21,649,360 |
| 2018-07-13 | $10.52 | $10.69 | $10.46 | $10.56 | $9.60 | 5,938,560 |
| 2018-07-12 | $10.15 | $10.53 | $10.15 | $10.47 | $9.52 | 6,846,030 |
| 2018-07-11 | $10.33 | $10.36 | $9.98 | $10.16 | $9.23 | 6,553,870 |
| 2018-07-10 | $10.36 | $10.63 | $10.24 | $10.56 | $9.60 | 7,420,890 |
| 2018-07-09 | $10.07 | $10.35 | $10.03 | $10.31 | $9.37 | 5,810,510 |
| 2018-07-06 | $10.15 | $10.34 | $9.83 | $9.99 | $9.08 | 7,291,410 |
| 2018-07-05 | $10.26 | $10.51 | $10.12 | $10.12 | $9.20 | 5,247,990 |
| 2018-07-04 | $10.62 | $10.62 | $10.23 | $10.26 | $9.33 | 5,047,510 |
| 2018-07-03 | $10.27 | $10.62 | $10.17 | $10.58 | $9.62 | 6,356,400 |
| 2018-07-02 | $10.65 | $10.68 | $10.15 | $10.25 | $9.32 | 6,905,050 |
| 2018-06-29 | $10.26 | $10.69 | $10.24 | $10.64 | $9.67 | 6,207,260 |
| 2018-06-28 | $10.40 | $10.66 | $10.26 | $10.26 | $9.33 | 4,029,700 |
| 2018-06-27 | $10.70 | $10.77 | $10.42 | $10.53 | $9.57 | 3,735,920 |
| 2018-06-26 | $10.20 | $10.63 | $10.10 | $10.58 | $9.62 | 3,937,000 |
| 2018-06-25 | $10.70 | $10.79 | $10.30 | $10.34 | $9.40 | 3,942,000 |
| 2018-06-22 | $10.40 | $10.75 | $10.27 | $10.56 | $9.60 | 5,424,720 |
| 2018-06-21 | $11.12 | $11.20 | $10.50 | $10.50 | $9.54 | 4,667,180 |
| 2018-06-20 | $11.03 | $11.38 | $10.95 | $11.09 | $10.08 | 4,304,200 |
| 2018-06-19 | $11.88 | $11.97 | $10.96 | $11.10 | $10.09 | 7,822,600 |
| 2018-06-18 | $12.18 | $12.18 | $12.18 | $12.18 | $11.07 | 0 |
| 2018-06-15 | $12.34 | $12.51 | $12.12 | $12.18 | $11.07 | 3,337,240 |
| 2018-06-14 | $12.29 | $12.53 | $12.20 | $12.44 | $11.31 | 3,092,900 |
| 2018-06-13 | $12.55 | $12.59 | $12.22 | $12.22 | $11.11 | 3,430,600 |
| 2018-06-12 | $12.22 | $12.79 | $12.17 | $12.64 | $11.49 | 6,442,950 |
| 2018-06-11 | $12.15 | $12.28 | $12.01 | $12.22 | $11.11 | 2,719,500 |
| 2018-06-08 | $12.26 | $12.26 | $12.05 | $12.14 | $11.03 | 3,144,600 |
| 2018-06-07 | $12.57 | $12.64 | $12.23 | $12.26 | $11.14 | 3,568,930 |
| 2018-06-06 | $12.52 | $12.58 | $12.40 | $12.56 | $11.42 | 3,467,080 |
| 2018-06-05 | $12.11 | $12.65 | $12.08 | $12.61 | $11.46 | 5,598,550 |
| 2018-06-04 | $12.30 | $12.31 | $12.05 | $12.08 | $10.98 | 3,890,310 |
| 2018-06-01 | $12.20 | $12.32 | $12.12 | $12.29 | $11.17 | 3,956,690 |
| 2018-05-31 | $12.23 | $12.38 | $12.05 | $12.34 | $11.22 | 6,239,980 |
| 2018-05-30 | $12.80 | $12.80 | $12.09 | $12.16 | $11.05 | 7,768,200 |
| 2018-05-29 | $13.19 | $13.25 | $13.04 | $13.05 | $11.86 | 4,915,800 |
| 2018-05-28 | $13.40 | $13.53 | $13.11 | $13.15 | $11.95 | 5,640,940 |
| 2018-05-25 | $14.08 | $14.12 | $13.58 | $13.61 | $12.26 | 7,338,700 |
| 2018-05-24 | $14.20 | $14.32 | $13.91 | $14.01 | $12.62 | 5,508,270 |
| 2018-05-23 | $14.13 | $14.33 | $13.90 | $14.19 | $12.78 | 8,833,580 |
| 2018-05-22 | $13.96 | $14.40 | $13.84 | $14.15 | $12.74 | 9,399,730 |
| 2018-05-21 | $14.33 | $14.63 | $13.95 | $14.02 | $12.63 | 17,716,750 |
| 2018-05-18 | $13.10 | $13.84 | $13.04 | $13.82 | $12.45 | 13,013,640 |
| 2018-05-17 | $13.04 | $13.17 | $12.99 | $13.09 | $11.79 | 5,083,070 |
| 2018-05-16 | $13.15 | $13.33 | $13.02 | $13.03 | $11.74 | 4,611,220 |
| 2018-05-15 | $13.12 | $13.22 | $12.89 | $13.22 | $11.91 | 5,619,080 |
| 2018-05-14 | $13.22 | $13.27 | $13.08 | $13.15 | $11.84 | 3,747,390 |
| 2018-05-11 | $13.50 | $13.51 | $13.12 | $13.20 | $11.89 | 5,578,220 |
| 2018-05-10 | $13.67 | $13.69 | $13.40 | $13.47 | $12.13 | 5,070,270 |
| 2018-05-09 | $13.55 | $13.77 | $13.44 | $13.62 | $12.27 | 5,526,480 |
| 2018-05-08 | $13.53 | $13.64 | $13.40 | $13.58 | $12.23 | 5,061,550 |
| 2018-05-07 | $13.57 | $13.63 | $13.45 | $13.53 | $12.19 | 6,678,660 |
| 2018-05-04 | $13.30 | $13.56 | $13.14 | $13.53 | $12.19 | 5,888,230 |
| 2018-05-03 | $13.10 | $13.33 | $12.83 | $13.29 | $11.97 | 5,988,310 |
| 2018-05-02 | $13.04 | $13.26 | $12.87 | $13.12 | $11.82 | 6,225,400 |
| 2018-05-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.70 | 0 |
| 2018-04-30 | $12.99 | $12.99 | $12.99 | $12.99 | $11.70 | 0 |
| 2018-04-27 | $13.37 | $13.44 | $12.77 | $12.99 | $11.70 | 8,491,570 |
| 2018-04-26 | $13.70 | $13.80 | $13.16 | $13.33 | $12.01 | 6,003,170 |
| 2018-04-25 | $13.62 | $13.83 | $13.60 | $13.70 | $12.34 | 4,674,610 |
| 2018-04-24 | $13.44 | $13.87 | $13.44 | $13.66 | $12.30 | 6,773,450 |
| 2018-04-23 | $14.04 | $14.07 | $13.32 | $13.43 | $12.10 | 6,704,400 |
| 2018-04-20 | $14.38 | $14.47 | $13.90 | $13.98 | $12.59 | 4,012,130 |
| 2018-04-19 | $14.38 | $14.60 | $14.26 | $14.48 | $13.04 | 3,063,100 |
| 2018-04-18 | $14.12 | $14.45 | $13.76 | $14.43 | $13.00 | 4,868,430 |
| 2018-04-17 | $15.18 | $15.25 | $13.98 | $14.01 | $12.62 | 7,553,040 |
| 2018-04-16 | $14.92 | $15.59 | $14.88 | $15.16 | $13.65 | 5,120,800 |
| 2018-04-13 | $14.91 | $15.16 | $14.91 | $14.95 | $13.47 | 3,868,600 |
| 2018-04-12 | $15.27 | $15.27 | $14.81 | $14.85 | $13.38 | 3,157,200 |
| 2018-04-11 | $15.30 | $15.41 | $15.18 | $15.22 | $13.71 | 3,228,900 |
| 2018-04-10 | $15.09 | $15.36 | $15.04 | $15.25 | $13.74 | 3,899,530 |
| 2018-04-09 | $15.08 | $15.25 | $14.97 | $15.12 | $13.62 | 3,519,530 |
| 2018-04-06 | $15.27 | $15.27 | $15.27 | $15.27 | $13.75 | 0 |
| 2018-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $13.75 | 0 |
| 2018-04-04 | $15.50 | $15.65 | $15.24 | $15.27 | $13.75 | 4,723,750 |
| 2018-04-03 | $15.05 | $15.68 | $15.05 | $15.47 | $13.93 | 8,467,720 |
| 2018-04-02 | $15.18 | $15.46 | $14.93 | $15.22 | $13.71 | 6,021,430 |
| 2018-03-30 | $15.04 | $15.34 | $14.81 | $15.20 | $13.69 | 5,007,150 |
| 2018-03-29 | $14.62 | $15.25 | $14.62 | $15.00 | $13.51 | 10,342,270 |
| 2018-03-28 | $14.22 | $14.64 | $14.14 | $14.41 | $12.98 | 6,604,830 |
| 2018-03-27 | $14.29 | $14.49 | $14.21 | $14.40 | $12.97 | 6,487,500 |
| 2018-03-26 | $13.88 | $14.26 | $13.69 | $14.14 | $12.74 | 7,809,250 |
| 2018-03-23 | $14.33 | $14.54 | $13.50 | $14.23 | $12.82 | 10,151,900 |
| 2018-03-22 | $15.20 | $15.27 | $14.97 | $15.00 | $13.51 | 4,344,600 |
| 2018-03-21 | $15.66 | $15.84 | $15.10 | $15.11 | $13.61 | 5,652,250 |
| 2018-03-20 | $15.38 | $15.64 | $15.30 | $15.61 | $14.06 | 5,221,930 |
| 2018-03-19 | $15.59 | $15.80 | $15.54 | $15.62 | $14.07 | 6,120,280 |
| 2018-03-16 | $15.74 | $15.86 | $15.52 | $15.58 | $14.03 | 3,621,220 |
| 2018-03-15 | $16.02 | $16.11 | $15.50 | $15.77 | $14.20 | 5,119,150 |
| 2018-03-14 | $16.10 | $16.36 | $16.02 | $16.05 | $14.46 | 4,627,520 |
| 2018-03-13 | $16.38 | $16.55 | $16.01 | $16.02 | $14.43 | 5,880,290 |
| 2018-03-12 | $16.44 | $16.78 | $16.29 | $16.47 | $14.83 | 7,352,930 |
| 2018-03-09 | $16.17 | $16.46 | $16.10 | $16.42 | $14.79 | 6,668,120 |
| 2018-03-08 | $15.72 | $16.29 | $15.64 | $16.25 | $14.64 | 7,339,910 |
| 2018-03-07 | $15.78 | $15.84 | $15.61 | $15.76 | $14.19 | 4,766,100 |
| 2018-03-06 | $15.56 | $15.73 | $15.46 | $15.68 | $14.12 | 4,738,580 |
| 2018-03-05 | $15.55 | $15.62 | $15.34 | $15.56 | $14.01 | 3,591,240 |
| 2018-03-02 | $15.82 | $15.87 | $15.40 | $15.47 | $13.93 | 6,699,800 |
| 2018-03-01 | $15.37 | $15.92 | $15.28 | $15.81 | $14.24 | 7,726,800 |
| 2018-02-28 | $15.42 | $15.74 | $15.41 | $15.53 | $13.99 | 7,071,750 |
| 2018-02-27 | $15.18 | $15.60 | $15.06 | $15.51 | $13.97 | 9,514,170 |
| 2018-02-26 | $14.84 | $15.36 | $14.60 | $15.15 | $13.65 | 7,586,030 |
| 2018-02-23 | $14.69 | $14.95 | $14.58 | $14.67 | $13.21 | 4,206,420 |
| 2018-02-22 | $14.48 | $14.68 | $14.38 | $14.66 | $13.20 | 4,597,690 |
| 2018-02-21 | $14.35 | $14.35 | $14.35 | $14.35 | $12.92 | 0 |
| 2018-02-20 | $14.35 | $14.35 | $14.35 | $14.35 | $12.92 | 0 |
| 2018-02-19 | $14.35 | $14.35 | $14.35 | $14.35 | $12.92 | 0 |
| 2018-02-16 | $14.35 | $14.35 | $14.35 | $14.35 | $12.92 | 0 |
| 2018-02-15 | $14.35 | $14.35 | $14.35 | $14.35 | $12.92 | 0 |
| 2018-02-14 | $14.61 | $14.62 | $14.15 | $14.35 | $12.92 | 3,398,590 |
| 2018-02-13 | $14.70 | $14.83 | $14.53 | $14.55 | $13.10 | 5,190,000 |
| 2018-02-12 | $14.36 | $14.77 | $14.29 | $14.60 | $13.15 | 6,029,700 |
| 2018-02-09 | $14.33 | $14.38 | $13.82 | $14.37 | $12.94 | 5,701,440 |
| 2018-02-08 | $14.48 | $14.85 | $14.31 | $14.71 | $13.25 | 5,219,080 |
| 2018-02-07 | $14.84 | $14.84 | $13.80 | $14.49 | $13.05 | 5,683,560 |
| 2018-02-06 | $14.56 | $14.85 | $14.22 | $14.49 | $13.05 | 5,526,250 |
| 2018-02-05 | $15.28 | $15.28 | $14.75 | $14.92 | $13.44 | 6,169,850 |
| 2018-02-02 | $15.59 | $16.01 | $15.30 | $15.33 | $13.81 | 5,910,840 |
| 2018-02-01 | $15.42 | $16.20 | $14.98 | $15.73 | $14.17 | 8,278,160 |
| 2018-01-31 | $15.24 | $15.50 | $15.05 | $15.31 | $13.79 | 5,241,010 |
| 2018-01-30 | $14.68 | $15.79 | $14.53 | $15.37 | $13.84 | 11,904,530 |
| 2018-01-29 | $15.10 | $15.95 | $14.81 | $14.82 | $13.35 | 17,129,800 |
| 2018-01-26 | $16.48 | $16.72 | $16.44 | $16.46 | $14.83 | 2,693,740 |
| 2018-01-25 | $16.58 | $16.91 | $16.50 | $16.54 | $14.90 | 7,176,110 |
| 2018-01-24 | $15.96 | $16.65 | $15.86 | $16.57 | $14.92 | 7,820,080 |
| 2018-01-23 | $16.09 | $16.18 | $16.00 | $16.02 | $14.43 | 2,824,500 |
| 2018-01-22 | $15.72 | $16.22 | $15.56 | $16.04 | $14.45 | 5,173,800 |
| 2018-01-19 | $16.04 | $16.18 | $15.84 | $15.93 | $14.35 | 3,247,100 |
| 2018-01-18 | $16.13 | $16.25 | $16.01 | $16.09 | $14.49 | 3,195,070 |
| 2018-01-17 | $16.30 | $16.30 | $15.65 | $16.25 | $14.64 | 7,756,060 |
| 2018-01-16 | $16.27 | $16.30 | $15.40 | $16.28 | $14.66 | 9,190,660 |
| 2018-01-15 | $16.46 | $16.60 | $16.12 | $16.37 | $14.74 | 5,793,910 |
| 2018-01-12 | $16.95 | $17.03 | $16.60 | $16.60 | $14.95 | 7,514,940 |
| 2018-01-11 | $16.85 | $17.39 | $16.68 | $17.10 | $15.40 | 6,580,790 |
| 2018-01-10 | $17.13 | $17.22 | $16.73 | $16.95 | $15.27 | 5,501,130 |
| 2018-01-09 | $17.24 | $17.30 | $17.00 | $17.10 | $15.40 | 5,147,030 |
| 2018-01-08 | $17.47 | $17.53 | $17.00 | $17.28 | $15.56 | 6,188,980 |
| 2018-01-05 | $17.55 | $17.73 | $17.48 | $17.51 | $15.77 | 4,040,780 |
| 2018-01-04 | $17.87 | $18.05 | $17.47 | $17.61 | $15.86 | 6,854,060 |
| 2018-01-03 | $18.04 | $18.05 | $17.66 | $17.89 | $16.11 | 6,402,650 |
| 2018-01-02 | $17.49 | $18.15 | $17.47 | $17.86 | $16.09 | 10,529,220 |
| 2018-01-01 | $17.46 | $17.46 | $17.46 | $17.46 | $15.73 | 0 |
| 2017-12-29 | $17.43 | $17.93 | $17.38 | $17.46 | $15.73 | 7,813,300 |
| 2017-12-28 | $16.70 | $17.23 | $16.62 | $16.96 | $15.28 | 4,432,450 |
| 2017-12-27 | $17.20 | $17.23 | $16.76 | $16.79 | $15.12 | 4,717,780 |
| 2017-12-26 | $16.73 | $17.26 | $16.61 | $17.20 | $15.49 | 7,486,070 |
| 2017-12-25 | $17.87 | $17.90 | $16.65 | $16.97 | $15.28 | 12,212,800 |
| 2017-12-22 | $17.60 | $18.17 | $17.40 | $17.99 | $16.20 | 7,447,280 |
| 2017-12-21 | $17.60 | $17.89 | $17.46 | $17.57 | $15.82 | 5,903,720 |
| 2017-12-20 | $17.79 | $18.39 | $17.68 | $17.72 | $15.96 | 6,685,770 |
| 2017-12-19 | $17.60 | $18.00 | $17.56 | $17.88 | $16.10 | 5,527,410 |
| 2017-12-18 | $17.79 | $18.35 | $17.69 | $17.77 | $16.01 | 9,465,140 |
| 2017-12-15 | $17.71 | $17.82 | $17.31 | $17.52 | $15.78 | 9,311,980 |
| 2017-12-14 | $17.12 | $17.93 | $16.93 | $17.89 | $16.11 | 16,577,390 |
| 2017-12-13 | $16.58 | $17.05 | $16.58 | $17.03 | $15.34 | 10,763,790 |
| 2017-12-12 | $16.94 | $17.10 | $16.26 | $16.39 | $14.76 | 11,326,990 |
| 2017-12-11 | $17.18 | $17.23 | $16.75 | $17.00 | $15.31 | 10,518,190 |
| 2017-12-08 | $17.17 | $17.55 | $16.85 | $17.30 | $15.58 | 12,400,570 |
| 2017-12-07 | $17.37 | $17.52 | $16.87 | $17.00 | $15.31 | 8,100,030 |
| 2017-12-06 | $16.90 | $17.29 | $16.57 | $17.20 | $15.49 | 8,601,420 |
| 2017-12-05 | $17.24 | $17.67 | $16.70 | $16.98 | $15.29 | 14,837,570 |
| 2017-12-04 | $19.73 | $19.95 | $17.68 | $17.68 | $15.92 | 17,812,440 |
| 2017-12-01 | $19.43 | $19.89 | $19.43 | $19.64 | $17.69 | 4,037,590 |
| 2017-11-30 | $19.68 | $19.90 | $19.50 | $19.59 | $17.64 | 3,832,180 |
| 2017-11-29 | $19.65 | $20.02 | $19.43 | $19.77 | $17.81 | 5,294,050 |
| 2017-11-28 | $19.20 | $19.73 | $19.02 | $19.69 | $17.73 | 6,756,600 |
| 2017-11-27 | $19.08 | $19.46 | $18.83 | $19.04 | $17.15 | 5,445,340 |
| 2017-11-24 | $19.29 | $19.45 | $19.00 | $19.04 | $17.15 | 5,927,510 |
| 2017-11-23 | $20.53 | $20.73 | $19.30 | $19.30 | $17.38 | 8,099,840 |
| 2017-11-22 | $20.76 | $21.05 | $20.22 | $20.50 | $18.46 | 7,385,380 |
| 2017-11-21 | $21.29 | $21.53 | $20.36 | $20.68 | $18.63 | 11,416,980 |
| 2017-11-20 | $21.19 | $21.68 | $20.92 | $21.42 | $19.29 | 6,234,040 |
| 2017-11-17 | $22.26 | $22.66 | $21.11 | $21.16 | $19.06 | 8,001,970 |
| 2017-11-16 | $22.83 | $22.96 | $22.23 | $22.33 | $20.11 | 4,920,410 |
| 2017-11-15 | $23.29 | $23.60 | $22.60 | $22.72 | $20.46 | 6,933,730 |
| 2017-11-14 | $22.90 | $23.66 | $22.45 | $23.51 | $21.17 | 9,459,710 |
| 2017-11-13 | $23.16 | $23.65 | $22.77 | $23.13 | $20.83 | 6,422,760 |
| 2017-11-10 | $22.96 | $23.67 | $22.90 | $23.00 | $20.72 | 8,024,700 |
| 2017-11-09 | $22.39 | $23.36 | $22.13 | $23.20 | $20.90 | 9,872,320 |
| 2017-11-08 | $22.45 | $22.74 | $22.02 | $22.45 | $20.22 | 9,614,430 |
| 2017-11-07 | $21.30 | $22.40 | $20.71 | $22.37 | $20.15 | 10,966,670 |
| 2017-11-06 | $20.88 | $21.44 | $20.66 | $21.31 | $19.19 | 5,904,830 |
| 2017-11-03 | $21.84 | $22.30 | $21.00 | $21.08 | $18.99 | 8,082,230 |
| 2017-11-02 | $21.70 | $22.35 | $21.47 | $21.96 | $19.78 | 9,146,050 |
| 2017-11-01 | $21.06 | $21.85 | $20.91 | $21.84 | $19.67 | 9,594,580 |
| 2017-10-31 | $21.18 | $21.20 | $20.78 | $21.03 | $18.94 | 6,160,980 |
| 2017-10-30 | $20.91 | $21.19 | $20.52 | $21.13 | $19.03 | 6,717,830 |
| 2017-10-27 | $21.32 | $21.53 | $20.61 | $20.90 | $18.82 | 9,944,350 |
| 2017-10-26 | $21.32 | $21.86 | $21.22 | $21.57 | $19.43 | 6,632,050 |
| 2017-10-25 | $21.49 | $21.86 | $21.11 | $21.21 | $19.10 | 6,569,970 |
| 2017-10-24 | $21.87 | $21.87 | $21.14 | $21.38 | $19.26 | 5,505,350 |
| 2017-10-23 | $21.38 | $22.10 | $21.20 | $21.95 | $19.77 | 7,069,640 |
| 2017-10-20 | $21.49 | $21.88 | $21.16 | $21.52 | $19.38 | 6,735,360 |
| 2017-10-19 | $21.56 | $21.93 | $21.03 | $21.48 | $19.35 | 8,560,350 |
| 2017-10-18 | $20.58 | $22.00 | $20.50 | $21.34 | $19.22 | 13,675,470 |
| 2017-10-17 | $20.56 | $20.94 | $20.31 | $20.58 | $18.54 | 6,514,550 |
| 2017-10-16 | $20.62 | $21.17 | $20.43 | $20.74 | $18.68 | 16,326,080 |
| 2017-10-13 | $19.89 | $20.80 | $19.78 | $20.59 | $18.54 | 20,082,060 |
| 2017-10-12 | $19.90 | $20.25 | $19.61 | $19.79 | $17.82 | 8,563,460 |
| 2017-10-11 | $20.01 | $20.15 | $19.68 | $19.77 | $17.81 | 8,980,060 |
| 2017-10-10 | $19.60 | $19.67 | $19.32 | $19.65 | $17.70 | 3,584,280 |
| 2017-10-09 | $19.20 | $19.66 | $19.05 | $19.58 | $17.64 | 5,311,380 |
| 2017-10-06 | $19.04 | $19.04 | $19.04 | $19.04 | $17.15 | 0 |
| 2017-10-05 | $19.04 | $19.04 | $19.04 | $19.04 | $17.15 | 0 |
| 2017-10-04 | $19.04 | $19.04 | $19.04 | $19.04 | $17.15 | 0 |
| 2017-10-03 | $19.04 | $19.04 | $19.04 | $19.04 | $17.15 | 0 |
| 2017-10-02 | $19.04 | $19.04 | $19.04 | $19.04 | $17.15 | 0 |
| 2017-09-29 | $18.88 | $19.06 | $18.80 | $19.04 | $17.15 | 3,152,460 |
| 2017-09-28 | $18.95 | $19.04 | $18.65 | $18.76 | $16.90 | 3,034,120 |
| 2017-09-27 | $18.97 | $19.13 | $18.80 | $18.91 | $17.03 | 2,682,230 |
| 2017-09-26 | $18.78 | $18.97 | $18.65 | $18.88 | $17.00 | 2,254,140 |
| 2017-09-25 | $19.15 | $19.23 | $18.72 | $18.73 | $16.87 | 3,831,100 |
| 2017-09-22 | $19.03 | $19.29 | $18.90 | $19.17 | $17.27 | 4,182,400 |
| 2017-09-21 | $19.56 | $19.62 | $19.02 | $19.12 | $17.22 | 6,010,400 |
| 2017-09-20 | $19.80 | $19.89 | $19.40 | $19.64 | $17.69 | 6,019,270 |
| 2017-09-19 | $19.63 | $19.92 | $19.44 | $19.82 | $17.85 | 7,580,830 |
| 2017-09-18 | $19.61 | $19.80 | $19.21 | $19.56 | $17.62 | 6,995,960 |
| 2017-09-15 | $19.86 | $19.86 | $19.43 | $19.60 | $17.65 | 6,586,540 |
| 2017-09-14 | $19.39 | $20.49 | $19.38 | $19.93 | $17.95 | 17,571,330 |
| 2017-09-13 | $18.89 | $19.14 | $18.62 | $19.12 | $17.22 | 4,045,950 |
| 2017-09-12 | $19.08 | $19.17 | $18.61 | $18.78 | $16.91 | 5,954,870 |
| 2017-09-11 | $19.17 | $19.39 | $18.95 | $19.08 | $17.18 | 3,705,830 |
| 2017-09-08 | $18.90 | $19.27 | $18.83 | $19.21 | $17.30 | 3,688,160 |
| 2017-09-07 | $19.43 | $19.55 | $18.80 | $18.88 | $17.00 | 4,998,770 |
| 2017-09-06 | $19.08 | $19.45 | $19.07 | $19.41 | $17.48 | 3,550,800 |
| 2017-09-05 | $19.36 | $19.44 | $19.02 | $19.13 | $17.23 | 5,917,520 |
| 2017-09-04 | $20.10 | $20.10 | $19.32 | $19.44 | $17.51 | 7,792,090 |
| 2017-09-01 | $19.45 | $19.79 | $19.15 | $19.78 | $17.82 | 8,300,430 |
| 2017-08-31 | $19.39 | $19.75 | $19.20 | $19.56 | $17.62 | 5,276,380 |
| 2017-08-30 | $19.33 | $19.60 | $19.21 | $19.34 | $17.42 | 4,118,680 |
| 2017-08-29 | $19.51 | $19.85 | $19.18 | $19.33 | $17.41 | 10,329,370 |
| 2017-08-28 | $18.82 | $19.58 | $18.73 | $19.49 | $17.55 | 12,562,310 |
| 2017-08-25 | $18.84 | $19.06 | $18.44 | $18.77 | $16.91 | 5,175,840 |
| 2017-08-24 | $18.18 | $18.95 | $18.15 | $18.84 | $16.97 | 6,498,810 |
| 2017-08-23 | $18.28 | $18.77 | $18.23 | $18.30 | $16.48 | 4,554,210 |
| 2017-08-22 | $18.58 | $18.58 | $18.23 | $18.28 | $16.46 | 3,580,770 |
| 2017-08-21 | $18.34 | $18.77 | $18.17 | $18.69 | $16.83 | 4,146,320 |
| 2017-08-18 | $18.59 | $18.59 | $17.98 | $18.36 | $16.54 | 6,046,430 |
| 2017-08-17 | $18.87 | $18.94 | $18.61 | $18.66 | $16.81 | 5,071,480 |
| 2017-08-16 | $18.90 | $19.18 | $18.79 | $18.95 | $17.07 | 6,633,440 |
| 2017-08-15 | $18.68 | $18.89 | $18.56 | $18.78 | $16.91 | 4,352,300 |
| 2017-08-14 | $18.10 | $18.71 | $18.07 | $18.71 | $16.85 | 5,471,510 |
| 2017-08-11 | $18.64 | $18.97 | $18.20 | $18.20 | $16.39 | 6,179,260 |
| 2017-08-10 | $18.41 | $18.56 | $17.90 | $18.45 | $16.62 | 6,054,620 |
| 2017-08-09 | $18.60 | $18.65 | $18.28 | $18.38 | $16.55 | 4,025,630 |
| 2017-08-08 | $18.54 | $19.02 | $18.32 | $18.62 | $16.77 | 8,744,990 |
| 2017-08-07 | $18.39 | $19.08 | $18.28 | $18.70 | $16.84 | 9,131,000 |
| 2017-08-04 | $17.63 | $18.50 | $17.56 | $18.14 | $16.34 | 9,207,710 |
| 2017-08-03 | $17.39 | $17.57 | $16.95 | $17.27 | $15.55 | 2,702,000 |
| 2017-08-02 | $17.60 | $17.72 | $17.18 | $17.39 | $15.66 | 2,021,570 |
| 2017-08-01 | $17.47 | $17.96 | $17.47 | $17.67 | $15.91 | 4,554,580 |
| 2017-07-31 | $17.28 | $17.70 | $17.15 | $17.46 | $15.73 | 2,289,730 |
| 2017-07-28 | $17.20 | $17.66 | $17.10 | $17.28 | $15.56 | 2,643,530 |
| 2017-07-27 | $16.67 | $17.65 | $16.45 | $17.18 | $15.47 | 4,946,650 |
| 2017-07-26 | $16.83 | $16.90 | $16.29 | $16.40 | $14.77 | 4,235,190 |
| 2017-07-25 | $16.91 | $17.12 | $16.77 | $16.82 | $15.15 | 2,388,610 |
| 2017-07-24 | $16.98 | $17.02 | $16.82 | $16.92 | $15.24 | 1,939,600 |
| 2017-07-21 | $16.70 | $16.99 | $16.55 | $16.93 | $15.25 | 2,108,620 |
| 2017-07-20 | $16.90 | $17.30 | $16.81 | $16.81 | $15.14 | 2,418,080 |
| 2017-07-19 | $16.85 | $16.96 | $16.59 | $16.92 | $15.24 | 3,633,120 |
| 2017-07-18 | $16.78 | $17.08 | $16.53 | $16.90 | $15.22 | 2,900,990 |
| 2017-07-17 | $18.12 | $18.12 | $16.51 | $16.85 | $15.18 | 6,042,350 |
| 2017-07-14 | $18.02 | $18.12 | $17.75 | $18.08 | $16.28 | 1,303,500 |
| 2017-07-13 | $17.99 | $18.18 | $17.85 | $18.00 | $16.21 | 1,549,310 |
| 2017-07-12 | $17.75 | $18.18 | $17.49 | $18.08 | $16.28 | 3,166,990 |
| 2017-07-11 | $18.05 | $18.25 | $17.70 | $17.73 | $15.97 | 3,577,900 |
| 2017-07-10 | $18.79 | $18.87 | $17.95 | $18.05 | $16.26 | 6,749,340 |
| 2017-07-07 | $18.70 | $18.85 | $18.45 | $18.75 | $16.89 | 4,205,820 |
| 2017-07-06 | $18.93 | $19.05 | $18.61 | $18.84 | $16.97 | 4,319,700 |
| 2017-07-05 | $19.04 | $19.13 | $18.64 | $18.97 | $17.09 | 4,139,640 |
| 2017-07-04 | $18.93 | $19.16 | $18.85 | $19.07 | $17.18 | 4,203,590 |
| 2017-07-03 | $19.15 | $19.16 | $18.88 | $18.92 | $17.04 | 3,578,840 |
| 2017-06-30 | $18.68 | $18.68 | $18.68 | $18.68 | $16.82 | 0 |
| 2017-06-29 | $18.68 | $18.68 | $18.68 | $18.68 | $16.82 | 0 |
| 2017-06-28 | $18.94 | $18.94 | $18.43 | $18.68 | $16.82 | 3,970,960 |
| 2017-06-27 | $18.81 | $19.20 | $18.72 | $18.98 | $17.09 | 4,931,060 |
| 2017-06-26 | $18.88 | $19.00 | $18.63 | $18.80 | $16.93 | 5,255,590 |
| 2017-06-23 | $17.96 | $18.90 | $17.77 | $18.80 | $16.93 | 4,821,670 |
| 2017-06-22 | $18.50 | $18.63 | $17.86 | $17.89 | $16.11 | 2,918,030 |
| 2017-06-21 | $18.80 | $18.89 | $18.30 | $18.51 | $16.67 | 2,932,070 |
| 2017-06-20 | $19.00 | $19.06 | $18.61 | $18.79 | $16.92 | 3,067,490 |
| 2017-06-19 | $18.31 | $18.96 | $18.31 | $18.80 | $16.93 | 3,550,910 |
| 2017-06-16 | $18.47 | $18.75 | $18.38 | $18.41 | $16.58 | 4,668,530 |
| 2017-06-15 | $17.95 | $18.50 | $17.80 | $18.47 | $16.64 | 4,327,180 |
| 2017-06-14 | $17.92 | $18.18 | $17.82 | $17.95 | $16.17 | 4,581,960 |
| 2017-06-13 | $17.14 | $18.30 | $17.14 | $18.04 | $16.25 | 4,947,350 |
| 2017-06-12 | $17.90 | $18.14 | $17.37 | $17.41 | $15.68 | 3,949,990 |
| 2017-06-09 | $17.90 | $18.12 | $17.51 | $18.07 | $16.20 | 4,421,200 |
| 2017-06-08 | $18.46 | $18.46 | $17.88 | $17.90 | $16.05 | 3,537,320 |
| 2017-06-07 | $18.20 | $18.48 | $18.01 | $18.45 | $16.54 | 5,292,310 |
| 2017-06-06 | $18.18 | $18.41 | $17.91 | $18.33 | $16.43 | 3,392,560 |
| 2017-06-05 | $17.41 | $18.00 | $17.33 | $17.98 | $16.12 | 4,554,160 |
| 2017-06-02 | $17.55 | $17.92 | $16.14 | $17.40 | $15.60 | 10,082,710 |
| 2017-06-01 | $18.35 | $18.90 | $17.90 | $17.91 | $16.06 | 5,624,060 |
| 2017-05-31 | $18.80 | $18.97 | $18.30 | $18.60 | $16.68 | 4,333,200 |
| 2017-05-30 | $18.60 | $18.60 | $18.60 | $18.60 | $16.68 | 0 |
| 2017-05-29 | $18.60 | $18.60 | $18.60 | $18.60 | $16.68 | 0 |
| 2017-05-26 | $18.09 | $18.86 | $18.06 | $18.60 | $16.68 | 6,001,990 |
| 2017-05-25 | $19.00 | $19.18 | $17.70 | $18.35 | $16.45 | 12,307,380 |
| 2017-05-24 | $19.79 | $19.79 | $18.82 | $19.43 | $17.42 | 10,505,490 |
| 2017-05-23 | $19.30 | $19.92 | $18.80 | $19.83 | $17.78 | 10,433,000 |
| 2017-05-22 | $19.20 | $20.14 | $19.20 | $19.61 | $17.58 | 11,445,510 |
| 2017-05-19 | $19.00 | $19.26 | $18.87 | $19.15 | $17.17 | 3,628,190 |
| 2017-05-18 | $18.86 | $19.37 | $18.75 | $19.00 | $17.03 | 5,629,510 |
| 2017-05-17 | $19.00 | $19.45 | $18.87 | $18.97 | $17.01 | 5,423,920 |
| 2017-05-16 | $18.34 | $19.00 | $18.19 | $18.85 | $16.90 | 4,384,200 |
| 2017-05-15 | $18.11 | $18.56 | $18.00 | $18.20 | $16.32 | 2,749,000 |
| 2017-05-12 | $18.16 | $18.34 | $18.02 | $18.21 | $16.33 | 2,369,170 |
| 2017-05-11 | $17.88 | $18.35 | $17.43 | $18.24 | $16.35 | 4,004,580 |
| 2017-05-10 | $17.88 | $18.10 | $17.62 | $17.83 | $15.99 | 3,357,040 |
| 2017-05-09 | $18.17 | $18.39 | $17.64 | $17.80 | $15.96 | 4,166,930 |
| 2017-05-08 | $18.48 | $18.94 | $18.18 | $18.27 | $16.38 | 3,038,570 |
| 2017-05-05 | $18.82 | $19.19 | $18.50 | $18.60 | $16.68 | 3,562,230 |
| 2017-05-04 | $19.00 | $19.45 | $18.61 | $19.01 | $17.04 | 3,967,190 |
| 2017-05-03 | $19.07 | $19.36 | $19.07 | $19.15 | $17.17 | 4,758,160 |
| 2017-05-02 | $19.08 | $19.24 | $18.80 | $19.22 | $17.23 | 4,759,470 |
| 2017-05-01 | $18.98 | $18.98 | $18.98 | $18.98 | $17.02 | 0 |
| 2017-04-28 | $18.79 | $19.26 | $18.61 | $18.98 | $17.02 | 4,170,200 |
| 2017-04-27 | $18.59 | $18.87 | $18.21 | $18.77 | $16.83 | 4,479,370 |
| 2017-04-26 | $18.00 | $18.52 | $17.90 | $18.45 | $16.54 | 3,614,360 |
| 2017-04-25 | $18.08 | $18.44 | $17.90 | $17.93 | $16.08 | 4,737,510 |
| 2017-04-24 | $18.37 | $18.43 | $17.87 | $17.95 | $16.09 | 5,229,050 |
| 2017-04-21 | $17.95 | $18.64 | $17.95 | $18.40 | $16.50 | 4,933,390 |
| 2017-04-20 | $18.65 | $18.86 | $17.88 | $18.09 | $16.22 | 7,677,000 |
| 2017-04-19 | $19.31 | $19.47 | $18.29 | $18.47 | $16.56 | 6,358,810 |
| 2017-04-18 | $19.00 | $19.66 | $18.81 | $19.30 | $17.30 | 8,200,450 |
| 2017-04-17 | $18.92 | $19.18 | $18.48 | $18.99 | $17.03 | 4,948,380 |
| 2017-04-14 | $19.44 | $19.61 | $18.64 | $18.91 | $16.95 | 7,268,390 |
| 2017-04-13 | $19.30 | $19.62 | $18.91 | $19.59 | $17.56 | 9,649,170 |
| 2017-04-12 | $18.60 | $19.68 | $18.60 | $19.28 | $17.29 | 11,068,680 |
| 2017-04-11 | $19.11 | $19.39 | $18.47 | $19.00 | $17.03 | 8,211,930 |
| 2017-04-10 | $18.80 | $19.77 | $18.52 | $19.19 | $17.20 | 18,683,440 |
| 2017-04-07 | $18.39 | $19.20 | $17.94 | $18.82 | $16.87 | 13,216,330 |
| 2017-04-06 | $17.62 | $18.39 | $17.61 | $18.06 | $16.19 | 7,773,790 |
| 2017-04-05 | $18.46 | $18.96 | $17.65 | $17.96 | $16.10 | 13,727,800 |
| 2017-04-04 | $17.24 | $17.24 | $17.24 | $17.24 | $15.46 | 0 |
| 2017-04-03 | $17.24 | $17.24 | $17.24 | $17.24 | $15.46 | 0 |
| 2017-03-31 | $16.68 | $17.32 | $16.68 | $17.24 | $15.46 | 3,744,670 |
| 2017-03-30 | $16.93 | $17.02 | $16.76 | $16.78 | $15.04 | 2,611,020 |
| 2017-03-29 | $17.02 | $17.20 | $16.87 | $17.02 | $15.26 | 2,888,830 |
| 2017-03-28 | $17.01 | $17.25 | $16.82 | $17.13 | $15.36 | 3,097,780 |
| 2017-03-27 | $17.26 | $17.37 | $17.00 | $17.09 | $15.32 | 2,294,810 |
| 2017-03-24 | $17.04 | $17.34 | $17.00 | $17.25 | $15.47 | 2,952,190 |
| 2017-03-23 | $17.25 | $17.35 | $16.80 | $17.11 | $15.34 | 4,059,630 |
| 2017-03-22 | $17.40 | $17.40 | $16.94 | $17.27 | $15.48 | 3,472,730 |
| 2017-03-21 | $17.58 | $17.80 | $17.24 | $17.35 | $15.56 | 4,333,830 |
| 2017-03-20 | $17.99 | $17.99 | $17.42 | $17.58 | $15.76 | 3,303,830 |
| 2017-03-17 | $18.00 | $18.32 | $17.84 | $17.90 | $16.05 | 2,722,130 |
| 2017-03-16 | $18.12 | $18.23 | $17.81 | $18.03 | $16.16 | 2,634,640 |
| 2017-03-15 | $18.23 | $18.23 | $18.00 | $18.00 | $16.14 | 1,567,960 |
| 2017-03-14 | $18.08 | $18.50 | $17.91 | $18.20 | $16.32 | 2,846,940 |
| 2017-03-13 | $18.11 | $18.44 | $17.88 | $18.01 | $16.15 | 3,562,080 |
| 2017-03-10 | $18.11 | $18.49 | $18.01 | $18.20 | $16.32 | 4,369,480 |
| 2017-03-09 | $17.68 | $18.28 | $17.50 | $18.17 | $16.29 | 4,345,470 |
| 2017-03-08 | $17.60 | $17.97 | $17.55 | $17.84 | $15.99 | 2,177,060 |
| 2017-03-07 | $17.81 | $18.09 | $17.58 | $17.70 | $15.87 | 3,498,590 |
| 2017-03-06 | $17.29 | $17.74 | $17.15 | $17.74 | $15.90 | 2,343,940 |
| 2017-03-03 | $17.35 | $17.49 | $17.10 | $17.20 | $15.42 | 2,200,840 |
| 2017-03-02 | $17.42 | $17.55 | $17.32 | $17.42 | $15.62 | 2,492,540 |
| 2017-03-01 | $17.35 | $17.61 | $17.21 | $17.45 | $15.64 | 2,231,470 |
| 2017-02-28 | $17.22 | $17.44 | $17.15 | $17.37 | $15.57 | 1,628,180 |
| 2017-02-27 | $17.40 | $17.64 | $17.06 | $17.45 | $15.64 | 2,695,760 |
| 2017-02-24 | $17.61 | $17.69 | $17.40 | $17.48 | $15.67 | 1,855,960 |
| 2017-02-23 | $17.35 | $17.77 | $17.32 | $17.62 | $15.80 | 2,647,540 |
| 2017-02-22 | $17.08 | $17.77 | $17.07 | $17.45 | $15.64 | 3,352,050 |
| 2017-02-21 | $17.03 | $17.13 | $16.84 | $17.07 | $15.30 | 3,235,880 |
| 2017-02-20 | $16.66 | $17.06 | $16.57 | $16.88 | $15.13 | 1,917,410 |
| 2017-02-17 | $16.67 | $16.77 | $16.50 | $16.55 | $14.84 | 1,261,990 |
| 2017-02-16 | $16.75 | $16.79 | $16.54 | $16.74 | $15.01 | 1,618,530 |
| 2017-02-15 | $16.86 | $17.00 | $16.60 | $16.72 | $14.99 | 1,396,130 |
| 2017-02-14 | $16.91 | $17.15 | $16.72 | $16.85 | $15.11 | 1,580,440 |
| 2017-02-13 | $16.70 | $17.10 | $16.35 | $17.00 | $15.24 | 3,118,360 |
| 2017-02-10 | $17.01 | $17.02 | $16.70 | $16.70 | $14.97 | 2,097,480 |
| 2017-02-09 | $16.80 | $16.98 | $16.76 | $16.96 | $15.21 | 1,857,690 |
| 2017-02-08 | $16.71 | $16.92 | $16.52 | $16.86 | $15.12 | 2,292,430 |
| 2017-02-07 | $16.48 | $16.70 | $16.40 | $16.69 | $14.96 | 2,734,370 |
| 2017-02-06 | $16.25 | $16.57 | $16.25 | $16.55 | $14.84 | 3,094,270 |
| 2017-02-03 | $16.45 | $16.52 | $16.21 | $16.28 | $14.60 | 1,648,150 |
| 2017-02-02 | $16.37 | $16.37 | $16.37 | $16.37 | $14.68 | 0 |
| 2017-02-01 | $16.37 | $16.37 | $16.37 | $16.37 | $14.68 | 0 |
| 2017-01-31 | $16.37 | $16.37 | $16.37 | $16.37 | $14.68 | 0 |
| 2017-01-30 | $16.37 | $16.37 | $16.37 | $16.37 | $14.68 | 0 |
| 2017-01-27 | $16.37 | $16.37 | $16.37 | $16.37 | $14.68 | 0 |
| 2017-01-26 | $16.68 | $16.68 | $16.25 | $16.37 | $14.68 | 3,234,650 |
| 2017-01-25 | $16.47 | $16.98 | $16.31 | $16.57 | $14.86 | 1,748,350 |
| 2017-01-24 | $16.62 | $16.71 | $16.35 | $16.48 | $14.78 | 1,424,040 |
| 2017-01-23 | $16.68 | $16.78 | $16.32 | $16.54 | $14.83 | 2,240,330 |
| 2017-01-20 | $16.28 | $16.70 | $16.28 | $16.58 | $14.86 | 2,545,820 |
| 2017-01-19 | $16.69 | $17.17 | $16.25 | $16.40 | $14.70 | 2,504,600 |
| 2017-01-18 | $17.15 | $17.57 | $16.83 | $16.83 | $15.09 | 1,068,990 |
| 2017-01-17 | $16.69 | $17.19 | $16.53 | $17.15 | $15.38 | 3,535,530 |
| 2017-01-16 | $18.18 | $18.33 | $16.61 | $16.68 | $14.95 | 5,964,930 |
| 2017-01-13 | $18.39 | $19.00 | $18.20 | $18.45 | $16.54 | 4,360,260 |
| 2017-01-12 | $18.41 | $18.62 | $18.10 | $18.28 | $16.39 | 2,440,020 |
| 2017-01-11 | $18.88 | $18.91 | $18.15 | $18.48 | $16.57 | 1,752,300 |
| 2017-01-10 | $18.93 | $19.45 | $18.73 | $18.83 | $16.88 | 2,063,200 |
| 2017-01-09 | $18.50 | $19.14 | $18.50 | $19.01 | $17.04 | 2,959,450 |
| 2017-01-06 | $18.74 | $19.05 | $18.34 | $18.79 | $16.85 | 4,765,580 |
| 2017-01-05 | $17.86 | $18.66 | $17.68 | $18.45 | $16.54 | 6,086,970 |
| 2017-01-04 | $17.59 | $17.98 | $17.36 | $17.89 | $16.04 | 3,028,710 |
| 2017-01-03 | $17.41 | $17.63 | $17.27 | $17.48 | $15.67 | 2,057,940 |
| 2017-01-02 | $17.42 | $17.42 | $17.42 | $17.42 | $15.62 | 0 |
| 2016-12-30 | $17.28 | $17.43 | $17.03 | $17.42 | $15.62 | 2,063,150 |
| 2016-12-29 | $17.00 | $17.32 | $16.87 | $17.21 | $15.43 | 1,795,710 |
| 2016-12-28 | $17.40 | $17.59 | $16.98 | $17.00 | $15.24 | 2,557,320 |
| 2016-12-27 | $17.53 | $17.65 | $17.46 | $17.50 | $15.69 | 1,036,400 |
| 2016-12-26 | $17.41 | $17.62 | $17.17 | $17.45 | $15.64 | 1,839,580 |
| 2016-12-23 | $17.81 | $17.81 | $16.99 | $17.65 | $15.82 | 3,306,110 |
| 2016-12-22 | $17.71 | $18.14 | $17.61 | $17.73 | $15.90 | 1,827,900 |
| 2016-12-21 | $17.46 | $17.82 | $17.46 | $17.74 | $15.90 | 2,811,420 |
| 2016-12-20 | $18.12 | $18.12 | $17.30 | $17.50 | $15.69 | 3,594,350 |
| 2016-12-19 | $18.29 | $18.46 | $17.70 | $18.01 | $16.15 | 2,500,220 |
| 2016-12-16 | $18.11 | $18.28 | $17.99 | $18.13 | $16.25 | 1,690,820 |
| 2016-12-15 | $18.00 | $18.50 | $17.91 | $18.11 | $16.24 | 2,891,000 |
| 2016-12-14 | $17.92 | $18.31 | $17.83 | $18.10 | $16.23 | 2,884,540 |
| 2016-12-13 | $18.19 | $18.39 | $17.78 | $18.00 | $16.14 | 2,352,110 |
| 2016-12-12 | $19.53 | $19.53 | $17.93 | $18.00 | $16.14 | 4,365,990 |
| 2016-12-09 | $19.80 | $20.03 | $19.51 | $19.68 | $17.64 | 2,372,900 |
| 2016-12-08 | $20.29 | $20.51 | $19.83 | $19.91 | $17.85 | 2,555,450 |
| 2016-12-07 | $19.80 | $20.44 | $19.61 | $20.19 | $18.10 | 3,638,330 |
| 2016-12-06 | $19.75 | $20.09 | $19.52 | $19.76 | $17.72 | 2,573,340 |
| 2016-12-05 | $19.77 | $19.96 | $19.50 | $19.81 | $17.76 | 4,055,670 |
| 2016-12-02 | $18.96 | $20.55 | $18.78 | $20.01 | $17.94 | 7,431,250 |
| 2016-12-01 | $19.58 | $19.75 | $18.93 | $18.93 | $16.97 | 5,225,870 |
| 2016-11-30 | $19.53 | $19.87 | $19.41 | $19.58 | $17.55 | 3,548,630 |
| 2016-11-29 | $19.71 | $20.10 | $19.50 | $19.51 | $17.49 | 2,828,720 |
| 2016-11-28 | $19.95 | $20.20 | $19.61 | $19.69 | $17.65 | 3,621,410 |
| 2016-11-25 | $20.28 | $20.74 | $19.80 | $20.16 | $18.07 | 3,386,240 |
| 2016-11-24 | $20.22 | $21.50 | $20.08 | $20.35 | $18.24 | 6,149,460 |
| 2016-11-23 | $19.67 | $20.20 | $19.42 | $20.20 | $18.11 | 5,278,490 |
| 2016-11-22 | $20.00 | $20.13 | $19.40 | $19.64 | $17.61 | 4,174,510 |
| 2016-11-21 | $19.85 | $20.25 | $19.85 | $19.90 | $17.84 | 4,054,940 |
| 2016-11-18 | $19.95 | $20.35 | $19.82 | $19.97 | $17.90 | 2,976,580 |
| 2016-11-17 | $19.72 | $20.68 | $19.72 | $20.00 | $17.93 | 6,396,720 |
| 2016-11-16 | $18.97 | $20.50 | $18.79 | $19.98 | $17.91 | 8,021,610 |
| 2016-11-15 | $18.51 | $19.16 | $18.18 | $18.91 | $16.95 | 5,847,020 |
| 2016-11-14 | $18.32 | $18.48 | $18.12 | $18.29 | $16.40 | 3,968,690 |
| 2016-11-11 | $17.87 | $18.30 | $17.74 | $18.29 | $16.40 | 3,371,070 |
| 2016-11-10 | $18.11 | $18.11 | $17.63 | $17.91 | $16.06 | 4,369,900 |
| 2016-11-09 | $18.16 | $18.23 | $17.52 | $17.91 | $16.06 | 4,471,900 |
| 2016-11-08 | $18.35 | $18.39 | $18.05 | $18.16 | $16.28 | 2,243,030 |
| 2016-11-07 | $18.30 | $18.50 | $18.13 | $18.24 | $16.35 | 2,748,640 |
| 2016-11-04 | $17.85 | $18.53 | $17.85 | $18.30 | $16.41 | 3,768,150 |
| 2016-11-03 | $17.76 | $18.10 | $17.75 | $17.95 | $16.09 | 2,330,600 |
| 2016-11-02 | $17.60 | $18.13 | $17.60 | $17.85 | $16.00 | 2,842,450 |
| 2016-11-01 | $17.68 | $17.93 | $17.50 | $17.73 | $15.90 | 3,671,720 |
| 2016-10-31 | $17.81 | $17.82 | $17.57 | $17.70 | $15.87 | 0 |
| 2016-10-28 | $17.80 | $17.89 | $17.69 | $17.76 | $15.92 | 2,490,320 |
| 2016-10-27 | $17.95 | $17.97 | $17.61 | $17.70 | $15.87 | 2,793,700 |
| 2016-10-26 | $18.30 | $18.30 | $17.87 | $17.89 | $16.04 | 2,552,540 |
| 2016-10-25 | $18.29 | $18.48 | $17.87 | $18.25 | $16.36 | 4,025,500 |
| 2016-10-24 | $17.99 | $18.39 | $17.81 | $18.24 | $16.35 | 4,054,070 |
| 2016-10-21 | $17.84 | $18.25 | $17.50 | $17.89 | $16.04 | 4,843,090 |
| 2016-10-20 | $17.92 | $18.19 | $17.75 | $17.80 | $15.96 | 2,819,730 |
| 2016-10-19 | $17.85 | $18.17 | $17.66 | $17.80 | $15.96 | 2,034,240 |
| 2016-10-18 | $17.68 | $17.93 | $17.37 | $17.85 | $16.00 | 3,964,830 |
| 2016-10-17 | $18.49 | $18.49 | $17.70 | $17.70 | $15.87 | 4,353,270 |
| 2016-10-14 | $18.53 | $18.55 | $18.21 | $18.40 | $16.50 | 2,057,840 |
| 2016-10-13 | $18.70 | $18.92 | $18.42 | $18.48 | $16.57 | 3,113,010 |
| 2016-10-12 | $18.44 | $18.70 | $18.19 | $18.65 | $16.72 | 2,981,600 |
| 2016-10-11 | $18.35 | $18.76 | $18.25 | $18.45 | $16.54 | 3,709,990 |
| 2016-10-10 | $18.65 | $18.80 | $18.26 | $18.58 | $16.66 | 4,684,520 |
| 2016-10-07 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 0 |
| 2016-10-06 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 0 |
| 2016-10-05 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 0 |
| 2016-10-04 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 0 |
| 2016-10-03 | $18.45 | $18.45 | $18.45 | $18.45 | $16.54 | 0 |
| 2016-09-30 | $17.77 | $18.46 | $17.65 | $18.45 | $16.54 | 5,081,920 |
| 2016-09-29 | $17.48 | $17.94 | $17.48 | $17.82 | $15.98 | 3,855,300 |
| 2016-09-28 | $17.68 | $18.00 | $17.42 | $17.46 | $15.65 | 3,477,700 |
| 2016-09-27 | $17.60 | $17.75 | $17.31 | $17.70 | $15.87 | 3,089,460 |
| 2016-09-26 | $17.80 | $17.93 | $17.40 | $17.65 | $15.82 | 5,511,680 |
| 2016-09-23 | $17.75 | $18.06 | $17.55 | $17.93 | $16.08 | 4,111,810 |
| 2016-09-22 | $17.89 | $18.05 | $17.48 | $17.73 | $15.90 | 4,556,160 |
| 2016-09-21 | $17.31 | $17.92 | $17.31 | $17.80 | $15.96 | 5,579,430 |
| 2016-09-20 | $17.20 | $17.65 | $17.11 | $17.41 | $15.61 | 4,619,010 |
| 2016-09-19 | $16.81 | $17.59 | $16.81 | $17.30 | $15.51 | 5,911,380 |
| 2016-09-16 | $16.67 | $16.67 | $16.67 | $16.67 | $14.95 | 0 |
| 2016-09-15 | $16.67 | $16.67 | $16.67 | $16.67 | $14.95 | 0 |
| 2016-09-14 | $16.55 | $16.95 | $16.52 | $16.67 | $14.95 | 3,695,790 |
| 2016-09-13 | $16.45 | $16.78 | $16.45 | $16.70 | $14.97 | 3,834,860 |
| 2016-09-12 | $16.60 | $16.90 | $16.34 | $16.34 | $14.65 | 4,607,810 |
| 2016-09-09 | $16.98 | $17.16 | $16.76 | $16.98 | $15.22 | 4,374,470 |
| 2016-09-08 | $16.89 | $17.00 | $16.67 | $16.88 | $15.13 | 3,807,480 |
| 2016-09-07 | $17.01 | $17.38 | $16.88 | $16.89 | $15.14 | 7,412,590 |
| 2016-09-06 | $16.25 | $17.30 | $16.25 | $17.14 | $15.37 | 9,876,390 |
| 2016-09-05 | $16.45 | $16.47 | $16.09 | $16.16 | $14.49 | 2,658,840 |
| 2016-09-02 | $16.33 | $16.50 | $16.20 | $16.27 | $14.59 | 2,820,010 |
| 2016-09-01 | $16.57 | $16.90 | $16.33 | $16.35 | $14.66 | 4,994,630 |
| 2016-08-31 | $16.30 | $16.69 | $15.98 | $16.60 | $14.88 | 6,845,910 |
| 2016-08-30 | $16.20 | $16.88 | $16.20 | $16.30 | $14.61 | 8,771,720 |
| 2016-08-29 | $15.69 | $16.50 | $15.69 | $16.30 | $14.61 | 8,919,540 |
| 2016-08-26 | $15.48 | $15.75 | $15.43 | $15.69 | $14.07 | 3,857,140 |
| 2016-08-25 | $15.43 | $15.70 | $15.01 | $15.57 | $13.96 | 4,172,360 |
| 2016-08-24 | $15.28 | $15.53 | $15.20 | $15.43 | $13.83 | 2,302,000 |
| 2016-08-23 | $15.35 | $15.45 | $15.17 | $15.28 | $13.70 | 2,025,790 |
| 2016-08-22 | $15.57 | $15.79 | $15.22 | $15.36 | $13.77 | 2,716,660 |
| 2016-08-19 | $15.71 | $15.88 | $15.38 | $15.57 | $13.96 | 3,022,910 |
| 2016-08-18 | $15.36 | $15.88 | $15.33 | $15.80 | $14.17 | 7,532,110 |
| 2016-08-17 | $15.31 | $15.40 | $15.21 | $15.39 | $13.80 | 2,075,010 |
| 2016-08-16 | $15.39 | $15.40 | $15.25 | $15.31 | $13.73 | 2,221,720 |
| 2016-08-15 | $15.13 | $15.45 | $15.09 | $15.30 | $13.72 | 3,448,000 |
| 2016-08-12 | $15.17 | $15.17 | $14.96 | $15.13 | $13.56 | 1,785,790 |
| 2016-08-11 | $15.20 | $15.33 | $14.96 | $15.19 | $13.62 | 2,379,350 |
| 2016-08-10 | $15.18 | $15.35 | $15.12 | $15.26 | $13.68 | 1,904,820 |
| 2016-08-09 | $15.00 | $15.31 | $14.97 | $15.28 | $13.70 | 2,733,270 |
| 2016-08-08 | $14.93 | $15.07 | $14.89 | $15.00 | $13.45 | 2,503,520 |
| 2016-08-05 | $15.09 | $15.10 | $14.90 | $14.92 | $13.38 | 1,250,900 |
| 2016-08-04 | $15.00 | $15.13 | $14.87 | $15.02 | $13.47 | 1,302,750 |
| 2016-08-03 | $15.04 | $15.15 | $14.98 | $15.00 | $13.45 | 1,440,950 |
| 2016-08-02 | $15.13 | $15.20 | $14.94 | $15.15 | $13.58 | 1,662,020 |
| 2016-08-01 | $15.10 | $15.22 | $14.51 | $15.15 | $13.58 | 3,142,640 |
| 2016-07-29 | $15.22 | $15.22 | $15.01 | $15.10 | $13.54 | 1,537,090 |
| 2016-07-28 | $15.19 | $15.26 | $14.81 | $15.23 | $13.65 | 2,660,260 |
| 2016-07-27 | $15.90 | $16.02 | $15.01 | $15.19 | $13.62 | 4,661,930 |
| 2016-07-26 | $15.88 | $16.05 | $15.73 | $15.97 | $14.32 | 3,008,390 |
| 2016-07-25 | $15.53 | $15.96 | $15.46 | $15.88 | $14.24 | 4,381,500 |
| 2016-07-22 | $15.74 | $15.82 | $15.48 | $15.51 | $13.91 | 2,441,590 |
| 2016-07-21 | $15.65 | $15.92 | $15.60 | $15.74 | $14.11 | 3,681,480 |
| 2016-07-20 | $15.48 | $15.78 | $15.47 | $15.62 | $14.00 | 2,745,770 |
| 2016-07-19 | $15.29 | $15.47 | $15.26 | $15.46 | $13.86 | 2,699,730 |
| 2016-07-18 | $15.52 | $15.57 | $15.16 | $15.30 | $13.72 | 5,444,760 |
| 2016-07-15 | $15.92 | $16.06 | $15.50 | $15.61 | $14.00 | 4,376,230 |
| 2016-07-14 | $16.05 | $16.20 | $15.82 | $15.98 | $14.33 | 5,014,050 |
| 2016-07-13 | $16.07 | $16.17 | $15.86 | $16.09 | $14.43 | 4,480,350 |
| 2016-07-12 | $16.00 | $16.20 | $15.76 | $16.00 | $14.34 | 4,135,960 |
| 2016-07-11 | $15.99 | $16.30 | $15.95 | $15.99 | $14.34 | 3,537,010 |
| 2016-07-08 | $16.14 | $16.14 | $15.75 | $15.91 | $14.26 | 3,847,630 |
| 2016-07-07 | $16.11 | $16.30 | $15.81 | $16.02 | $14.36 | 3,789,190 |
| 2016-07-06 | $16.28 | $16.40 | $16.03 | $16.11 | $14.44 | 5,541,150 |
| 2016-07-05 | $16.79 | $16.86 | $16.33 | $16.45 | $14.75 | 5,059,070 |
| 2016-07-04 | $16.55 | $17.02 | $16.45 | $16.77 | $15.04 | 4,265,580 |
| 2016-07-01 | $16.58 | $16.88 | $16.47 | $16.47 | $14.77 | 3,460,880 |
| 2016-06-30 | $16.90 | $17.00 | $16.29 | $16.61 | $14.89 | 6,354,680 |
| 2016-06-29 | $16.95 | $17.19 | $16.58 | $16.90 | $15.15 | 4,012,640 |
| 2016-06-28 | $17.19 | $17.36 | $16.70 | $16.91 | $15.16 | 4,261,080 |
| 2016-06-27 | $16.17 | $17.40 | $16.03 | $17.05 | $15.29 | 5,672,430 |
| 2016-06-24 | $15.93 | $16.50 | $15.29 | $16.30 | $14.61 | 6,121,380 |
| 2016-06-23 | $16.20 | $16.52 | $15.95 | $16.00 | $14.34 | 6,237,470 |
| 2016-06-22 | $15.54 | $15.94 | $15.36 | $15.89 | $14.25 | 4,626,320 |
| 2016-06-21 | $15.54 | $15.87 | $15.39 | $15.48 | $13.88 | 4,803,050 |
| 2016-06-20 | $15.00 | $15.74 | $14.80 | $15.50 | $13.90 | 7,062,900 |
| 2016-06-17 | $15.30 | $15.88 | $15.11 | $15.30 | $13.72 | 5,793,420 |
| 2016-06-16 | $15.50 | $15.73 | $15.10 | $15.22 | $13.65 | 7,625,710 |
| 2016-06-15 | $14.91 | $15.77 | $14.81 | $15.43 | $13.83 | 6,878,270 |
| 2016-06-14 | $15.35 | $15.78 | $14.90 | $15.20 | $13.63 | 5,358,320 |
| 2016-06-13 | $15.00 | $16.43 | $14.82 | $15.65 | $14.03 | 14,486,110 |
| 2016-06-10 | $15.10 | $15.10 | $15.10 | $15.10 | $13.54 | 0 |
| 2016-06-09 | $15.10 | $15.10 | $15.10 | $15.10 | $13.54 | 0 |
| 2016-06-08 | $14.56 | $15.35 | $14.56 | $15.10 | $13.54 | 15,029,280 |
| 2016-06-07 | $15.21 | $15.66 | $15.11 | $15.11 | $13.55 | 10,280,690 |
| 2016-06-06 | $16.82 | $16.82 | $16.82 | $16.82 | $15.08 | 0 |
| 2016-06-03 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-06-02 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-06-01 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-31 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-30 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-27 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-26 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-25 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-24 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-23 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-20 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-19 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-18 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-17 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-16 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-13 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-10 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-09 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-06 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-05 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-04 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-03 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-05-02 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-28 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-27 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-26 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-25 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-22 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-21 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-20 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-19 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-18 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-15 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-14 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-13 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-08 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-07 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-06 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-05 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-04 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-04-01 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-31 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-30 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-28 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-25 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-24 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-23 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-22 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-21 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-18 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-17 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-16 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-15 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-14 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-10 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-09 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-08 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-07 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-04 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-03 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-02 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-03-01 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-26 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-25 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-24 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-23 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-22 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-19 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-18 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-17 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-16 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-15 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-10 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-09 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-08 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-05 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-04 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-03 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-02 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-02-01 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-29 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-28 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-27 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-26 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-25 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-22 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-21 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-20 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-19 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-18 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-15 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-14 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-13 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-12 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-11 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-08 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-07 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-06 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-05 | $16.82 | $16.82 | $16.82 | $16.82 | $15.05 | 0 |
| 2016-01-04 | $18.59 | $18.59 | $16.72 | $16.82 | $15.05 | 6,453,900 |
| 2016-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $16.59 | 0 |
| 2015-12-31 | $18.02 | $18.99 | $17.81 | $18.54 | $16.59 | 11,309,350 |
| 2015-12-30 | $17.65 | $18.10 | $17.65 | $18.06 | $16.16 | 7,856,890 |
| 2015-12-29 | $18.26 | $18.55 | $17.61 | $17.86 | $15.98 | 10,780,250 |
| 2015-12-28 | $18.31 | $19.19 | $18.08 | $18.42 | $16.49 | 12,531,700 |
| 2015-12-25 | $18.14 | $19.17 | $18.05 | $18.31 | $16.39 | 13,991,940 |
| 2015-12-24 | $17.70 | $18.36 | $16.44 | $18.02 | $16.13 | 18,815,740 |
| 2015-12-23 | $17.40 | $18.27 | $17.31 | $18.27 | $16.35 | 27,314,320 |
| 2015-12-22 | $16.61 | $16.61 | $16.61 | $16.61 | $14.87 | 0 |
| 2015-12-21 | $16.61 | $16.61 | $16.61 | $16.61 | $14.87 | 0 |
| 2015-12-18 | $16.61 | $16.61 | $16.61 | $16.61 | $14.87 | 0 |
| 2015-12-17 | $16.61 | $16.61 | $16.61 | $16.61 | $14.87 | 0 |
| 2015-12-16 | $16.80 | $16.87 | $16.54 | $16.61 | $14.87 | 5,243,750 |
| 2015-12-15 | $16.07 | $16.99 | $16.00 | $16.65 | $14.90 | 10,886,000 |
| 2015-12-14 | $15.23 | $16.22 | $15.22 | $16.04 | $14.36 | 6,017,690 |
| 2015-12-11 | $15.56 | $15.68 | $15.00 | $15.41 | $13.79 | 5,119,750 |
| 2015-12-10 | $15.79 | $15.90 | $15.48 | $15.65 | $14.01 | 5,371,080 |
| 2015-12-09 | $15.88 | $16.15 | $15.52 | $15.65 | $14.01 | 7,616,870 |
| 2015-12-08 | $15.50 | $16.39 | $15.41 | $16.10 | $14.41 | 16,366,950 |
| 2015-12-07 | $15.40 | $15.79 | $15.00 | $15.69 | $14.04 | 11,182,810 |
| 2015-12-04 | $15.77 | $15.82 | $15.31 | $15.42 | $13.80 | 10,377,800 |
| 2015-12-03 | $15.63 | $16.12 | $15.45 | $15.82 | $14.16 | 8,548,120 |
| 2015-12-02 | $16.46 | $16.60 | $15.11 | $15.45 | $13.83 | 15,894,560 |
| 2015-12-01 | $17.39 | $17.81 | $16.40 | $16.79 | $15.03 | 20,708,090 |
| 2015-11-30 | $16.70 | $18.14 | $16.70 | $17.82 | $15.95 | 20,296,850 |
| 2015-11-27 | $17.50 | $17.80 | $16.17 | $16.49 | $14.76 | 11,838,810 |
| 2015-11-26 | $18.44 | $18.83 | $17.85 | $17.85 | $15.98 | 13,662,370 |
| 2015-11-25 | $17.50 | $18.26 | $17.45 | $18.20 | $16.29 | 13,348,180 |
| 2015-11-24 | $16.56 | $18.00 | $16.45 | $17.85 | $15.98 | 15,386,830 |
| 2015-11-23 | $16.70 | $17.26 | $16.29 | $16.54 | $14.80 | 10,072,220 |
| 2015-11-20 | $16.30 | $17.30 | $16.15 | $16.93 | $15.15 | 13,944,960 |
| 2015-11-19 | $15.79 | $16.45 | $15.79 | $16.30 | $14.59 | 10,043,160 |
| 2015-11-18 | $16.42 | $16.74 | $15.70 | $15.82 | $14.16 | 13,112,840 |
| 2015-11-17 | $16.83 | $17.25 | $16.06 | $16.45 | $14.72 | 30,074,550 |
| 2015-11-16 | $14.70 | $16.50 | $14.51 | $16.50 | $14.77 | 31,109,600 |
| 2015-11-13 | $15.98 | $16.45 | $15.00 | $15.00 | $13.42 | 16,859,480 |
| 2015-11-12 | $15.53 | $16.54 | $15.19 | $16.25 | $14.54 | 17,265,990 |
| 2015-11-11 | $14.95 | $15.65 | $14.86 | $15.59 | $13.95 | 10,331,310 |
| 2015-11-10 | $14.85 | $15.50 | $14.75 | $15.16 | $13.57 | 9,807,650 |
| 2015-11-09 | $14.79 | $15.03 | $14.46 | $14.90 | $13.33 | 9,587,610 |
| 2015-11-06 | $14.34 | $15.02 | $14.34 | $14.83 | $13.27 | 9,035,310 |
| 2015-11-05 | $14.50 | $15.28 | $14.30 | $14.48 | $12.96 | 12,861,840 |
| 2015-11-04 | $13.85 | $14.47 | $13.85 | $14.40 | $12.89 | 9,363,500 |
| 2015-11-03 | $13.95 | $14.08 | $13.60 | $13.72 | $12.28 | 4,811,550 |
| 2015-11-02 | $13.51 | $14.25 | $13.50 | $14.00 | $12.53 | 6,259,400 |
| 2015-10-30 | $14.20 | $14.40 | $13.71 | $14.05 | $12.57 | 7,477,200 |
| 2015-10-29 | $14.20 | $14.69 | $13.92 | $14.36 | $12.85 | 9,061,800 |
| 2015-10-28 | $14.50 | $14.70 | $13.93 | $14.17 | $12.68 | 10,789,350 |
| 2015-10-27 | $14.24 | $14.80 | $13.89 | $14.65 | $13.11 | 14,484,970 |
| 2015-10-26 | $14.52 | $14.95 | $14.06 | $14.43 | $12.91 | 21,415,660 |
| 2015-10-23 | $13.26 | $13.89 | $13.00 | $13.89 | $12.43 | 11,693,310 |
| 2015-10-22 | $12.53 | $13.17 | $12.40 | $13.15 | $11.77 | 8,303,330 |
| 2015-10-21 | $13.85 | $14.15 | $12.41 | $12.63 | $11.30 | 12,284,120 |
| 2015-10-20 | $13.29 | $13.84 | $13.13 | $13.75 | $12.31 | 9,568,490 |
| 2015-10-19 | $13.36 | $13.75 | $12.97 | $13.25 | $11.86 | 9,899,680 |
| 2015-10-16 | $13.40 | $13.49 | $12.98 | $13.22 | $11.83 | 9,872,320 |
| 2015-10-15 | $12.76 | $13.48 | $12.68 | $13.28 | $11.89 | 6,988,400 |
| 2015-10-14 | $13.30 | $13.56 | $12.81 | $12.94 | $11.58 | 5,815,570 |
| 2015-10-13 | $13.30 | $13.46 | $13.08 | $13.42 | $12.01 | 4,846,390 |
| 2015-10-12 | $12.56 | $13.85 | $12.56 | $13.34 | $11.94 | 7,715,950 |
| 2015-10-09 | $12.05 | $12.96 | $12.00 | $12.65 | $11.32 | 6,953,390 |
| 2015-10-08 | $11.65 | $12.31 | $11.55 | $12.10 | $10.83 | 8,168,430 |
| 2015-10-07 | $11.19 | $11.19 | $11.19 | $11.19 | $10.01 | 0 |
| 2015-10-06 | $11.19 | $11.19 | $11.19 | $11.19 | $10.01 | 0 |
| 2015-10-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.01 | 0 |
| 2015-10-02 | $11.19 | $11.19 | $11.19 | $11.19 | $10.01 | 0 |
| 2015-10-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.01 | 0 |
| 2015-09-30 | $11.30 | $11.46 | $10.92 | $11.19 | $10.01 | 5,109,060 |
| 2015-09-29 | $11.20 | $11.54 | $10.90 | $11.19 | $10.01 | 4,835,520 |
| 2015-09-28 | $11.06 | $11.50 | $10.82 | $11.41 | $10.21 | 4,313,480 |
| 2015-09-25 | $11.37 | $11.72 | $10.69 | $10.95 | $9.80 | 6,880,870 |
| 2015-09-24 | $11.30 | $11.80 | $11.07 | $11.45 | $10.25 | 11,325,960 |
| 2015-09-23 | $10.93 | $11.06 | $10.69 | $10.98 | $9.83 | 6,147,450 |
| 2015-09-22 | $11.11 | $11.33 | $10.80 | $11.07 | $9.91 | 6,038,280 |
| 2015-09-21 | $10.29 | $11.05 | $10.20 | $11.03 | $9.87 | 6,178,020 |
| 2015-09-18 | $10.33 | $10.58 | $10.16 | $10.47 | $9.37 | 4,422,440 |
| 2015-09-17 | $10.49 | $11.06 | $10.00 | $10.30 | $9.22 | 7,785,220 |
| 2015-09-16 | $9.83 | $10.73 | $9.69 | $10.64 | $9.52 | 7,785,270 |
| 2015-09-15 | $10.09 | $11.09 | $9.61 | $9.75 | $8.73 | 5,457,760 |
| 2015-09-14 | $11.70 | $11.79 | $10.49 | $10.49 | $9.39 | 6,640,280 |
| 2015-09-11 | $11.56 | $11.74 | $11.45 | $11.65 | $10.43 | 5,472,430 |
| 2015-09-10 | $11.42 | $11.82 | $11.41 | $11.56 | $10.35 | 4,050,670 |
| 2015-09-09 | $11.60 | $12.17 | $11.41 | $11.71 | $10.48 | 10,085,070 |
| 2015-09-08 | $10.50 | $11.33 | $10.25 | $11.31 | $10.12 | 5,458,990 |
| 2015-09-07 | $10.70 | $11.20 | $10.40 | $10.65 | $9.53 | 6,789,590 |
| 2015-09-04 | $10.48 | $10.48 | $10.48 | $10.48 | $9.38 | 0 |
| 2015-09-03 | $10.48 | $10.48 | $10.48 | $10.48 | $9.38 | 0 |
| 2015-09-02 | $10.10 | $11.48 | $10.10 | $10.48 | $9.38 | 9,224,080 |
| 2015-09-01 | $12.01 | $12.24 | $11.22 | $11.22 | $10.04 | 5,764,970 |
| 2015-08-31 | $11.88 | $12.55 | $11.61 | $12.47 | $11.16 | 10,700,220 |
| 2015-08-28 | $11.10 | $11.84 | $10.82 | $11.84 | $10.60 | 8,306,950 |
| 2015-08-27 | $10.64 | $10.83 | $9.83 | $10.76 | $9.63 | 6,731,510 |