Beijing Taikong Panel Industry Corp (300344) Exchange: SHE
Data as of July 17, 2025
$4.16 ($-0.04) -0.95%
Beijing Taikong Panel Industry Corp - Daily Information
Click for more stock information on Beijing Taikong Panel Industry Corp.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.19 |
| Previous Close | $4.16 |
| High | $4.24 |
| Low | $4.15 |
| Adjusted Open | $4.19 |
| Previous Adjusted Close | $4.16 |
| Adjusted High | $4.24 |
| Adjusted Low | $4.15 |
Invest in Beijing Taikong Panel Industry Corp (300344)
Historical Stock Data for Beijing Taikong Panel Industry Corp (300344)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.19 | $4.24 | $4.15 | $4.16 | $4.16 | 15,850,760 |
| 2025-07-08 | $4.15 | $4.21 | $4.13 | $4.20 | $4.20 | 13,491,090 |
| 2025-07-07 | $4.22 | $4.26 | $4.14 | $4.17 | $4.17 | 22,339,860 |
| 2025-07-04 | $4.32 | $4.40 | $4.24 | $4.28 | $4.28 | 29,026,060 |
| 2025-07-03 | $4.24 | $4.63 | $4.23 | $4.38 | $4.38 | 47,405,340 |
| 2025-07-02 | $4.21 | $4.29 | $4.09 | $4.25 | $4.25 | 26,738,880 |
| 2025-07-01 | $4.13 | $4.23 | $4.09 | $4.19 | $4.19 | 22,579,230 |
| 2025-06-30 | $4.09 | $4.15 | $4.07 | $4.11 | $4.11 | 14,884,800 |
| 2025-06-27 | $4.08 | $4.11 | $4.01 | $4.02 | $4.02 | 22,601,200 |
| 2025-06-26 | $4.00 | $4.23 | $3.97 | $4.11 | $4.11 | 36,254,500 |
| 2025-06-25 | $3.91 | $4.02 | $3.88 | $3.99 | $3.99 | 21,489,790 |
| 2025-06-24 | $3.76 | $3.95 | $3.76 | $3.94 | $3.94 | 22,903,120 |
| 2025-06-23 | $3.67 | $3.78 | $3.62 | $3.77 | $3.77 | 17,975,100 |
| 2025-06-20 | $3.85 | $3.88 | $3.72 | $3.72 | $3.72 | 21,373,700 |
| 2025-06-19 | $3.99 | $4.07 | $3.89 | $3.89 | $3.89 | 22,681,410 |
| 2025-06-18 | $4.08 | $4.09 | $4.02 | $4.03 | $4.03 | 12,837,760 |
| 2025-06-17 | $4.13 | $4.14 | $4.04 | $4.09 | $4.09 | 16,561,600 |
| 2025-06-13 | $4.26 | $4.27 | $4.07 | $4.09 | $4.09 | 30,593,810 |
| 2025-06-12 | $4.39 | $4.48 | $4.28 | $4.30 | $4.30 | 27,487,190 |
| 2025-06-11 | $4.36 | $4.41 | $4.32 | $4.39 | $4.39 | 21,793,250 |
| 2025-06-10 | $4.26 | $4.45 | $4.24 | $4.39 | $4.39 | 36,894,960 |
| 2025-06-09 | $4.30 | $4.32 | $4.24 | $4.28 | $4.28 | 17,932,660 |
| 2025-06-06 | $4.20 | $4.31 | $4.17 | $4.30 | $4.30 | 25,306,560 |
| 2025-06-05 | $4.27 | $4.27 | $4.14 | $4.20 | $4.20 | 22,893,260 |
| 2025-06-04 | $4.24 | $4.32 | $4.22 | $4.27 | $4.27 | 17,723,920 |
| 2025-06-03 | $4.28 | $4.37 | $4.24 | $4.25 | $4.25 | 20,376,100 |
| 2025-05-30 | $4.42 | $4.42 | $4.28 | $4.31 | $4.31 | 27,196,600 |
| 2025-05-29 | $4.40 | $4.52 | $4.37 | $4.46 | $4.46 | 27,125,300 |
| 2025-05-28 | $4.47 | $4.57 | $4.36 | $4.40 | $4.40 | 28,439,420 |
| 2025-05-27 | $4.45 | $4.62 | $4.40 | $4.50 | $4.50 | 31,200,940 |
| 2025-05-26 | $4.27 | $4.48 | $4.27 | $4.47 | $4.47 | 29,006,620 |
| 2025-05-23 | $4.50 | $4.60 | $4.28 | $4.30 | $4.30 | 41,477,960 |
| 2025-05-22 | $4.66 | $4.79 | $4.51 | $4.52 | $4.52 | 48,527,450 |
| 2025-05-21 | $4.55 | $4.78 | $4.41 | $4.70 | $4.70 | 55,840,140 |
| 2025-05-20 | $4.30 | $4.73 | $4.28 | $4.58 | $4.58 | 69,311,780 |
| 2025-05-19 | $4.06 | $4.33 | $4.05 | $4.33 | $4.33 | 57,111,230 |
| 2025-05-16 | $4.14 | $4.17 | $3.95 | $4.02 | $4.02 | 47,331,730 |
| 2025-05-15 | $4.08 | $4.31 | $4.05 | $4.19 | $4.19 | 56,717,550 |
| 2025-05-14 | $4.22 | $4.29 | $4.01 | $4.11 | $4.11 | 77,314,740 |
| 2025-05-13 | $4.90 | $4.95 | $4.26 | $4.29 | $4.29 | 91,759,320 |
| 2025-05-12 | $4.91 | $4.98 | $4.74 | $4.87 | $4.87 | 63,469,680 |
| 2025-05-09 | $4.73 | $5.06 | $4.73 | $4.93 | $4.93 | 89,921,760 |
| 2025-05-08 | $4.69 | $4.84 | $4.60 | $4.73 | $4.73 | 87,267,510 |
| 2025-05-07 | $4.70 | $4.97 | $4.57 | $4.86 | $4.86 | 128,062,010 |
| 2025-05-06 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,873,800 |
| 2025-04-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 616,500 |
| 2025-04-28 | $7.76 | $8.01 | $7.66 | $7.76 | $7.76 | 32,347,460 |
| 2025-04-25 | $8.10 | $8.13 | $7.90 | $7.90 | $7.90 | 33,545,860 |
| 2025-04-24 | $8.50 | $8.53 | $7.92 | $8.01 | $8.01 | 53,998,880 |
| 2025-04-23 | $8.46 | $8.75 | $8.46 | $8.51 | $8.51 | 38,786,200 |
| 2025-04-22 | $8.87 | $8.87 | $8.37 | $8.40 | $8.40 | 49,114,100 |
| 2025-04-21 | $8.23 | $8.88 | $8.18 | $8.82 | $8.82 | 57,016,680 |
| 2025-04-18 | $8.40 | $8.60 | $8.23 | $8.31 | $8.31 | 36,561,700 |
| 2025-04-17 | $8.50 | $8.75 | $8.41 | $8.41 | $8.41 | 33,847,350 |
| 2025-04-16 | $8.82 | $8.88 | $8.40 | $8.59 | $8.59 | 35,444,840 |
| 2025-04-15 | $9.02 | $9.20 | $8.74 | $8.85 | $8.85 | 42,221,530 |
| 2025-04-14 | $9.00 | $9.36 | $8.94 | $9.08 | $9.08 | 59,862,670 |
| 2025-04-11 | $8.88 | $9.07 | $8.72 | $8.81 | $8.81 | 58,661,200 |
| 2025-04-10 | $8.97 | $9.27 | $8.72 | $8.83 | $8.83 | 85,046,650 |
| 2025-04-09 | $8.22 | $8.58 | $7.61 | $8.51 | $8.51 | 93,817,480 |
| 2025-04-08 | $7.82 | $8.49 | $7.82 | $8.07 | $8.07 | 94,971,310 |
| 2025-04-07 | $8.28 | $8.36 | $7.16 | $7.48 | $7.48 | 90,592,150 |
| 2025-04-03 | $8.99 | $9.79 | $8.88 | $8.90 | $8.90 | 112,244,770 |
| 2025-04-02 | $9.76 | $11.12 | $9.62 | $10.44 | $10.44 | 104,388,960 |
| 2025-04-01 | $10.26 | $10.43 | $9.64 | $9.68 | $9.68 | 72,100,940 |
| 2025-03-31 | $10.06 | $10.50 | $9.33 | $10.20 | $10.20 | 93,639,950 |
| 2025-03-28 | $10.71 | $11.31 | $10.68 | $11.10 | $11.10 | 61,669,660 |
| 2025-03-27 | $10.90 | $11.45 | $10.77 | $10.92 | $10.92 | 72,583,250 |
| 2025-03-26 | $10.71 | $11.15 | $10.71 | $10.91 | $10.91 | 68,823,770 |
| 2025-03-25 | $12.87 | $13.09 | $10.68 | $10.88 | $10.88 | 115,339,250 |
| 2025-03-24 | $12.16 | $13.10 | $12.00 | $12.87 | $12.87 | 92,774,870 |
| 2025-03-21 | $12.60 | $13.27 | $12.12 | $12.15 | $12.15 | 77,125,850 |
| 2025-03-20 | $13.42 | $13.62 | $12.85 | $12.98 | $12.98 | 85,551,540 |
| 2025-03-19 | $13.10 | $13.84 | $12.83 | $13.66 | $13.66 | 101,827,900 |
| 2025-03-18 | $13.89 | $14.17 | $13.01 | $13.11 | $13.11 | 121,137,760 |
| 2025-03-17 | $13.70 | $14.28 | $13.39 | $13.71 | $13.71 | 119,924,030 |
| 2025-03-14 | $12.88 | $15.26 | $12.60 | $14.28 | $14.28 | 184,636,590 |
| 2025-03-13 | $12.44 | $13.50 | $12.30 | $13.21 | $13.21 | 166,091,720 |
| 2025-03-12 | $12.61 | $14.65 | $12.10 | $12.58 | $12.58 | 188,815,690 |
| 2025-03-11 | $11.50 | $12.40 | $11.36 | $12.36 | $12.36 | 131,323,660 |
| 2025-03-10 | $11.55 | $12.18 | $11.32 | $11.89 | $11.89 | 127,853,280 |
| 2025-03-07 | $12.06 | $12.84 | $11.41 | $11.52 | $11.52 | 186,401,960 |
| 2025-03-06 | $10.69 | $12.49 | $10.21 | $12.49 | $12.49 | 186,508,560 |
| 2025-03-05 | $9.66 | $11.20 | $9.30 | $10.41 | $10.41 | 130,623,000 |
| 2025-03-04 | $9.29 | $9.98 | $9.21 | $9.75 | $9.75 | 70,478,200 |
| 2025-03-03 | $9.42 | $9.88 | $9.05 | $9.55 | $9.55 | 74,657,360 |
| 2025-02-28 | $10.33 | $10.85 | $9.27 | $9.28 | $9.28 | 95,197,550 |
| 2025-02-27 | $10.54 | $11.28 | $10.27 | $10.55 | $10.55 | 128,209,070 |
| 2025-02-26 | $9.50 | $11.50 | $9.37 | $11.00 | $11.00 | 158,508,680 |
| 2025-02-25 | $9.20 | $9.98 | $9.19 | $9.67 | $9.67 | 98,223,780 |
| 2025-02-24 | $10.07 | $10.07 | $9.30 | $9.53 | $9.53 | 128,363,710 |
| 2025-02-20 | $10.79 | $11.88 | $10.56 | $10.63 | $10.63 | 189,229,640 |
| 2025-02-19 | $10.67 | $11.80 | $10.33 | $10.73 | $10.73 | 216,779,190 |
| 2025-02-18 | $8.98 | $10.75 | $8.46 | $10.75 | $10.75 | 233,589,060 |
| 2025-02-17 | $9.88 | $10.28 | $8.78 | $8.96 | $8.96 | 194,785,160 |
| 2025-02-14 | $9.09 | $10.99 | $8.91 | $9.87 | $9.87 | 221,565,140 |
| 2025-02-13 | $8.06 | $9.16 | $7.99 | $9.16 | $9.16 | 188,848,350 |
| 2025-02-12 | $6.40 | $7.63 | $6.35 | $7.63 | $7.63 | 166,343,840 |
| 2025-02-11 | $6.57 | $6.61 | $6.34 | $6.36 | $6.36 | 89,304,940 |
| 2025-02-10 | $6.50 | $6.85 | $6.46 | $6.61 | $6.61 | 101,099,210 |
| 2025-02-07 | $6.14 | $6.79 | $6.10 | $6.45 | $6.45 | 125,248,630 |
| 2025-02-06 | $5.96 | $6.30 | $5.91 | $6.29 | $6.29 | 109,051,610 |
| 2025-02-05 | $5.71 | $5.83 | $5.60 | $5.76 | $5.76 | 79,613,160 |
| 2025-01-27 | $6.50 | $6.54 | $5.56 | $5.58 | $5.58 | 108,403,430 |
| 2025-01-24 | $6.86 | $6.91 | $6.27 | $6.47 | $6.47 | 143,474,280 |
| 2025-01-23 | $8.70 | $8.72 | $6.98 | $7.05 | $7.05 | 198,679,660 |
| 2025-01-22 | $8.21 | $9.05 | $8.08 | $8.72 | $8.72 | 153,207,830 |
| 2025-01-21 | $7.93 | $8.60 | $7.62 | $8.60 | $8.60 | 161,580,940 |
| 2025-01-20 | $8.38 | $8.38 | $7.50 | $7.84 | $7.84 | 133,613,130 |
| 2025-01-17 | $8.21 | $8.71 | $7.84 | $7.86 | $7.86 | 173,500,580 |
| 2025-01-16 | $7.97 | $9.16 | $7.74 | $9.16 | $9.16 | 237,891,540 |
| 2025-01-15 | $7.80 | $8.45 | $7.29 | $7.63 | $7.63 | 230,440,620 |
| 2025-01-14 | $6.42 | $7.22 | $6.14 | $7.22 | $7.22 | 115,479,050 |
| 2025-01-13 | $5.42 | $6.36 | $5.36 | $6.02 | $6.02 | 178,871,830 |
| 2025-01-09 | $4.38 | $4.45 | $4.35 | $4.42 | $4.42 | 17,920,780 |
| 2025-01-08 | $4.43 | $4.51 | $4.24 | $4.39 | $4.39 | 22,252,920 |
| 2025-01-07 | $4.37 | $4.49 | $4.29 | $4.47 | $4.47 | 23,678,380 |
| 2025-01-06 | $4.33 | $4.49 | $4.11 | $4.42 | $4.42 | 24,597,600 |
| 2025-01-03 | $4.60 | $4.65 | $4.24 | $4.29 | $4.29 | 24,795,830 |
| 2025-01-02 | $4.47 | $4.78 | $4.38 | $4.57 | $4.57 | 36,105,100 |
| 2024-12-31 | $4.67 | $4.70 | $4.45 | $4.45 | $4.45 | 18,889,410 |
| 2024-12-30 | $4.65 | $4.65 | $4.44 | $4.59 | $4.59 | 19,174,110 |
| 2024-12-27 | $4.59 | $4.76 | $4.56 | $4.65 | $4.65 | 22,786,480 |
| 2024-12-26 | $4.57 | $4.67 | $4.52 | $4.59 | $4.59 | 19,060,000 |
| 2024-12-25 | $4.76 | $4.79 | $4.44 | $4.57 | $4.57 | 28,700,350 |
| 2024-12-24 | $4.87 | $4.96 | $4.59 | $4.76 | $4.76 | 36,549,090 |
| 2024-12-23 | $5.33 | $5.38 | $4.90 | $4.91 | $4.91 | 37,293,050 |
| 2024-12-20 | $5.47 | $5.65 | $5.41 | $5.44 | $5.44 | 38,179,450 |
| 2024-12-19 | $5.15 | $5.37 | $5.06 | $5.33 | $5.33 | 31,099,760 |
| 2024-12-18 | $5.26 | $5.32 | $5.14 | $5.25 | $5.25 | 25,703,720 |
| 2024-12-17 | $5.68 | $5.72 | $5.17 | $5.19 | $5.19 | 44,263,380 |
| 2024-12-16 | $6.01 | $6.12 | $5.68 | $5.74 | $5.74 | 46,717,770 |
| 2024-12-13 | $6.14 | $6.24 | $6.06 | $6.13 | $6.13 | 45,314,270 |
| 2024-12-12 | $6.35 | $6.58 | $6.17 | $6.31 | $6.31 | 54,649,580 |
| 2024-12-11 | $6.28 | $6.37 | $6.20 | $6.36 | $6.36 | 60,283,820 |
| 2024-12-10 | $6.14 | $6.65 | $6.02 | $6.45 | $6.45 | 103,844,150 |
| 2024-12-09 | $5.96 | $6.20 | $5.86 | $6.01 | $6.01 | 48,055,990 |
| 2024-12-06 | $5.92 | $6.50 | $5.86 | $6.09 | $6.09 | 71,438,690 |
| 2024-12-05 | $5.85 | $6.10 | $5.76 | $5.95 | $5.95 | 41,392,190 |
| 2024-12-04 | $6.12 | $6.12 | $5.71 | $5.78 | $5.78 | 57,927,680 |
| 2024-12-03 | $6.18 | $6.30 | $6.00 | $6.17 | $6.17 | 71,872,080 |
| 2024-12-02 | $5.85 | $6.64 | $5.85 | $6.29 | $6.29 | 98,765,820 |
| 2024-11-29 | $5.74 | $6.18 | $5.53 | $5.88 | $5.88 | 86,434,550 |
| 2024-11-28 | $6.04 | $6.66 | $5.67 | $5.89 | $5.89 | 108,612,520 |
| 2024-11-27 | $5.54 | $6.25 | $5.43 | $6.11 | $6.11 | 94,160,950 |
| 2024-11-26 | $5.90 | $6.37 | $5.60 | $5.70 | $5.70 | 95,407,010 |
| 2024-11-25 | $6.00 | $6.26 | $5.58 | $6.15 | $6.15 | 135,243,190 |
| 2024-11-22 | $5.25 | $6.41 | $5.11 | $6.02 | $6.02 | 172,325,510 |
| 2024-11-21 | $5.42 | $5.60 | $5.24 | $5.34 | $5.34 | 80,676,390 |
| 2024-11-20 | $5.00 | $5.88 | $5.00 | $5.61 | $5.61 | 111,041,700 |
| 2024-11-19 | $5.30 | $5.43 | $4.85 | $5.15 | $5.15 | 96,015,890 |
| 2024-11-18 | $5.99 | $6.26 | $5.20 | $5.43 | $5.43 | 141,082,970 |
| 2024-11-15 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 41,634,780 |
| 2024-11-14 | $4.73 | $5.10 | $4.66 | $4.92 | $4.92 | 69,512,270 |
| 2024-11-13 | $4.74 | $4.82 | $4.58 | $4.77 | $4.77 | 23,718,340 |
| 2024-11-12 | $4.96 | $4.99 | $4.69 | $4.78 | $4.78 | 27,890,280 |
| 2024-11-11 | $4.75 | $4.98 | $4.75 | $4.95 | $4.95 | 29,345,420 |
| 2024-11-08 | $4.88 | $4.97 | $4.75 | $4.77 | $4.77 | 34,887,240 |
| 2024-11-07 | $4.50 | $4.88 | $4.47 | $4.84 | $4.84 | 42,814,970 |
| 2024-11-06 | $4.51 | $4.62 | $4.47 | $4.56 | $4.56 | 27,962,780 |
| 2024-11-05 | $4.30 | $4.51 | $4.26 | $4.49 | $4.49 | 25,065,790 |
| 2024-11-04 | $4.23 | $4.31 | $4.19 | $4.29 | $4.29 | 17,882,080 |
| 2024-11-01 | $4.70 | $4.70 | $4.21 | $4.21 | $4.21 | 37,939,130 |
| 2024-10-31 | $4.53 | $4.74 | $4.52 | $4.72 | $4.72 | 31,487,920 |
| 2024-10-30 | $4.50 | $4.60 | $4.42 | $4.56 | $4.56 | 22,362,300 |
| 2024-10-29 | $4.69 | $4.73 | $4.52 | $4.55 | $4.55 | 28,310,950 |
| 2024-10-28 | $4.47 | $4.67 | $4.47 | $4.67 | $4.67 | 31,423,070 |
| 2024-10-25 | $4.44 | $4.62 | $4.42 | $4.48 | $4.48 | 24,086,290 |
| 2024-10-24 | $4.58 | $4.60 | $4.38 | $4.42 | $4.42 | 25,650,130 |
| 2024-10-23 | $4.49 | $4.81 | $4.46 | $4.58 | $4.58 | 34,091,740 |
| 2024-10-22 | $4.63 | $4.64 | $4.45 | $4.52 | $4.52 | 29,432,110 |
| 2024-10-21 | $4.50 | $4.71 | $4.46 | $4.64 | $4.64 | 38,767,050 |
| 2024-10-18 | $4.35 | $4.60 | $4.31 | $4.50 | $4.50 | 31,346,580 |
| 2024-10-17 | $4.39 | $4.55 | $4.39 | $4.41 | $4.41 | 28,220,580 |
| 2024-10-16 | $4.28 | $4.41 | $4.15 | $4.39 | $4.39 | 23,277,870 |
| 2024-10-15 | $4.27 | $4.51 | $4.22 | $4.29 | $4.29 | 28,818,160 |
| 2024-10-14 | $4.18 | $4.34 | $4.10 | $4.32 | $4.32 | 22,948,780 |
| 2024-10-11 | $4.39 | $4.39 | $4.11 | $4.15 | $4.15 | 27,431,990 |
| 2024-10-10 | $4.50 | $4.68 | $4.27 | $4.40 | $4.40 | 35,635,250 |
| 2024-10-09 | $5.00 | $5.00 | $4.41 | $4.42 | $4.42 | 60,010,260 |
| 2024-10-08 | $5.32 | $5.37 | $4.60 | $5.28 | $5.28 | 87,623,600 |
| 2024-09-30 | $4.01 | $4.57 | $3.96 | $4.50 | $4.50 | 84,584,540 |
| 2024-09-27 | $3.72 | $3.97 | $3.67 | $3.88 | $3.88 | 61,715,560 |
| 2024-09-26 | $3.57 | $3.70 | $3.54 | $3.70 | $3.70 | 50,684,770 |
| 2024-09-25 | $3.56 | $3.79 | $3.49 | $3.66 | $3.66 | 64,257,100 |
| 2024-09-24 | $3.38 | $3.48 | $3.34 | $3.47 | $3.47 | 46,054,430 |
| 2024-09-23 | $3.42 | $3.54 | $3.30 | $3.40 | $3.40 | 42,118,500 |
| 2024-09-20 | $3.29 | $3.46 | $3.25 | $3.44 | $3.44 | 50,887,490 |
| 2024-09-19 | $3.31 | $3.38 | $3.14 | $3.36 | $3.36 | 56,338,620 |
| 2024-09-18 | $3.55 | $3.55 | $3.26 | $3.31 | $3.31 | 69,093,680 |
| 2024-09-13 | $3.55 | $3.98 | $3.36 | $3.78 | $3.78 | 103,952,510 |
| 2024-09-12 | $3.98 | $4.35 | $3.56 | $3.57 | $3.57 | 108,074,190 |
| 2024-09-11 | $3.32 | $4.00 | $3.27 | $3.63 | $3.63 | 67,982,210 |
| 2024-09-10 | $3.23 | $3.33 | $3.20 | $3.33 | $3.33 | 12,451,700 |
| 2024-09-09 | $3.19 | $3.25 | $3.15 | $3.23 | $3.23 | 8,994,700 |
| 2024-09-06 | $3.31 | $3.31 | $3.21 | $3.21 | $3.21 | 8,497,200 |
| 2024-09-05 | $3.25 | $3.32 | $3.24 | $3.30 | $3.30 | 11,263,030 |
| 2024-09-04 | $3.25 | $3.27 | $3.20 | $3.24 | $3.24 | 7,624,340 |
| 2024-09-03 | $3.23 | $3.28 | $3.20 | $3.27 | $3.27 | 9,864,940 |
| 2024-09-02 | $3.28 | $3.31 | $3.21 | $3.22 | $3.22 | 12,215,140 |
| 2024-08-30 | $3.23 | $3.35 | $3.22 | $3.29 | $3.29 | 21,438,100 |
| 2024-08-29 | $3.15 | $3.27 | $3.15 | $3.25 | $3.25 | 13,367,740 |
| 2024-08-28 | $3.09 | $3.21 | $3.01 | $3.19 | $3.19 | 15,660,330 |
| 2024-08-27 | $3.14 | $3.20 | $3.05 | $3.07 | $3.07 | 13,251,290 |
| 2024-08-26 | $3.09 | $3.16 | $3.06 | $3.09 | $3.09 | 12,554,010 |
| 2024-08-23 | $3.10 | $3.20 | $3.05 | $3.15 | $3.15 | 14,103,790 |
| 2024-08-22 | $3.17 | $3.22 | $3.07 | $3.09 | $3.09 | 10,499,490 |
| 2024-08-21 | $3.22 | $3.29 | $3.15 | $3.19 | $3.19 | 10,460,240 |
| 2024-08-20 | $3.28 | $3.31 | $3.20 | $3.22 | $3.22 | 14,097,590 |
| 2024-08-19 | $3.33 | $3.33 | $3.22 | $3.31 | $3.31 | 20,864,010 |
| 2024-08-16 | $3.22 | $3.55 | $3.22 | $3.34 | $3.34 | 36,998,440 |
| 2024-08-15 | $3.09 | $3.32 | $3.08 | $3.24 | $3.24 | 21,130,750 |
| 2024-08-14 | $3.03 | $3.14 | $3.02 | $3.12 | $3.12 | 9,854,300 |
| 2024-08-13 | $3.00 | $3.05 | $2.95 | $3.04 | $3.04 | 6,130,900 |
| 2024-08-12 | $3.03 | $3.04 | $2.97 | $2.99 | $2.99 | 6,500,820 |
| 2024-08-09 | $3.08 | $3.10 | $3.02 | $3.03 | $3.03 | 5,849,300 |
| 2024-08-08 | $3.09 | $3.11 | $3.03 | $3.06 | $3.06 | 7,344,080 |
| 2024-08-07 | $3.13 | $3.16 | $3.11 | $3.12 | $3.12 | 6,262,600 |
| 2024-08-06 | $3.08 | $3.13 | $3.07 | $3.13 | $3.13 | 7,068,040 |
| 2024-08-05 | $3.12 | $3.19 | $3.04 | $3.04 | $3.04 | 10,433,380 |
| 2024-08-02 | $3.20 | $3.24 | $3.14 | $3.15 | $3.15 | 10,347,900 |
| 2024-08-01 | $3.17 | $3.28 | $3.17 | $3.23 | $3.23 | 15,976,500 |
| 2024-07-31 | $3.15 | $3.21 | $3.13 | $3.19 | $3.19 | 15,330,370 |
| 2024-07-30 | $3.02 | $3.15 | $3.02 | $3.15 | $3.15 | 16,845,100 |
| 2024-07-29 | $2.99 | $3.07 | $2.95 | $3.05 | $3.05 | 10,204,490 |
| 2024-07-26 | $2.96 | $3.01 | $2.94 | $2.98 | $2.98 | 7,263,500 |
| 2024-07-25 | $2.89 | $3.03 | $2.86 | $2.97 | $2.97 | 10,996,900 |
| 2024-07-24 | $2.95 | $2.97 | $2.89 | $2.92 | $2.92 | 8,321,630 |
| 2024-07-23 | $3.00 | $3.04 | $2.96 | $2.96 | $2.96 | 8,435,400 |
| 2024-07-22 | $2.95 | $3.03 | $2.93 | $3.01 | $3.01 | 11,671,950 |
| 2024-07-19 | $2.95 | $2.97 | $2.90 | $2.91 | $2.91 | 7,478,160 |
| 2024-07-18 | $2.95 | $2.98 | $2.85 | $2.95 | $2.95 | 9,351,210 |
| 2024-07-17 | $3.05 | $3.07 | $2.98 | $2.98 | $2.98 | 9,110,600 |
| 2024-07-16 | $3.07 | $3.07 | $3.00 | $3.04 | $3.04 | 7,102,370 |
| 2024-07-15 | $3.12 | $3.13 | $3.02 | $3.04 | $3.04 | 9,872,230 |
| 2024-07-12 | $3.20 | $3.23 | $3.12 | $3.13 | $3.13 | 13,544,290 |
| 2024-07-11 | $3.20 | $3.26 | $3.16 | $3.22 | $3.22 | 17,981,100 |
| 2024-07-10 | $3.21 | $3.24 | $3.11 | $3.17 | $3.17 | 21,600,220 |
| 2024-07-09 | $3.11 | $3.29 | $2.96 | $3.26 | $3.26 | 31,690,260 |
| 2024-07-08 | $3.07 | $3.39 | $3.05 | $3.16 | $3.16 | 24,738,660 |
| 2024-07-05 | $2.99 | $3.11 | $2.94 | $3.08 | $3.08 | 9,759,600 |
| 2024-07-04 | $3.11 | $3.15 | $2.98 | $2.99 | $2.99 | 12,680,700 |
| 2024-07-03 | $3.19 | $3.20 | $3.11 | $3.14 | $3.14 | 10,897,280 |
| 2024-07-02 | $3.10 | $3.27 | $3.09 | $3.21 | $3.21 | 20,032,950 |
| 2024-07-01 | $3.14 | $3.16 | $3.04 | $3.09 | $3.09 | 9,327,750 |
| 2024-06-28 | $3.16 | $3.26 | $3.13 | $3.15 | $3.15 | 10,175,000 |
| 2024-06-27 | $3.19 | $3.26 | $3.12 | $3.14 | $3.14 | 11,976,240 |
| 2024-06-26 | $3.04 | $3.24 | $2.96 | $3.20 | $3.20 | 14,212,400 |
| 2024-06-25 | $3.01 | $3.08 | $2.97 | $3.03 | $3.03 | 13,058,800 |
| 2024-06-24 | $3.06 | $3.11 | $2.94 | $3.01 | $3.01 | 13,142,240 |
| 2024-06-21 | $3.16 | $3.17 | $3.06 | $3.10 | $3.10 | 9,952,560 |
| 2024-06-20 | $3.30 | $3.31 | $3.15 | $3.16 | $3.16 | 11,823,740 |
| 2024-06-19 | $3.29 | $3.35 | $3.28 | $3.30 | $3.30 | 12,232,590 |
| 2024-06-18 | $3.21 | $3.30 | $3.15 | $3.28 | $3.28 | 17,070,900 |
| 2024-06-17 | $3.15 | $3.44 | $3.15 | $3.22 | $3.22 | 19,262,880 |
| 2024-06-14 | $3.18 | $3.21 | $3.10 | $3.19 | $3.19 | 8,983,320 |
| 2024-06-13 | $3.28 | $3.29 | $3.17 | $3.18 | $3.18 | 12,122,930 |
| 2024-06-12 | $3.17 | $3.26 | $3.15 | $3.25 | $3.25 | 13,182,480 |
| 2024-06-11 | $3.15 | $3.17 | $2.96 | $3.16 | $3.16 | 13,560,300 |
| 2024-06-07 | $3.01 | $3.18 | $3.01 | $3.12 | $3.12 | 19,112,480 |
| 2024-06-06 | $3.17 | $3.24 | $2.95 | $2.98 | $2.98 | 25,966,800 |
| 2024-06-05 | $3.41 | $3.45 | $3.18 | $3.18 | $3.18 | 24,639,700 |
| 2024-06-04 | $3.44 | $3.52 | $3.28 | $3.36 | $3.36 | 35,822,940 |
| 2024-06-03 | $3.75 | $3.79 | $3.46 | $3.57 | $3.57 | 64,226,210 |
| 2024-05-31 | $3.39 | $4.07 | $3.39 | $3.98 | $3.98 | 63,229,830 |
| 2024-05-30 | $3.33 | $3.46 | $3.25 | $3.39 | $3.39 | 13,344,970 |
| 2024-05-29 | $3.40 | $3.49 | $3.29 | $3.33 | $3.33 | 11,203,840 |
| 2024-05-28 | $3.50 | $3.51 | $3.38 | $3.39 | $3.39 | 8,961,820 |
| 2024-05-27 | $3.52 | $3.55 | $3.36 | $3.47 | $3.47 | 9,468,240 |
| 2024-05-24 | $3.60 | $3.62 | $3.49 | $3.49 | $3.49 | 6,710,700 |
| 2024-05-23 | $3.77 | $3.77 | $3.56 | $3.59 | $3.59 | 8,437,340 |
| 2024-05-22 | $3.70 | $3.75 | $3.64 | $3.72 | $3.72 | 8,432,520 |
| 2024-05-21 | $3.77 | $3.77 | $3.65 | $3.67 | $3.67 | 7,798,180 |
| 2024-05-20 | $3.75 | $3.82 | $3.72 | $3.78 | $3.78 | 9,056,350 |
| 2024-05-17 | $3.71 | $3.76 | $3.66 | $3.75 | $3.75 | 8,708,880 |
| 2024-05-16 | $3.63 | $3.74 | $3.63 | $3.71 | $3.71 | 11,028,780 |
| 2024-05-15 | $3.69 | $3.72 | $3.61 | $3.62 | $3.62 | 7,147,000 |
| 2024-05-14 | $3.67 | $3.76 | $3.63 | $3.67 | $3.67 | 10,534,920 |
| 2024-05-13 | $3.76 | $3.76 | $3.57 | $3.59 | $3.59 | 10,290,760 |
| 2024-05-10 | $3.86 | $3.90 | $3.75 | $3.77 | $3.77 | 7,650,120 |
| 2024-05-09 | $3.86 | $3.93 | $3.85 | $3.86 | $3.86 | 7,981,860 |
| 2024-05-08 | $3.92 | $3.99 | $3.85 | $3.86 | $3.86 | 11,069,900 |
| 2024-05-07 | $3.93 | $4.12 | $3.90 | $3.99 | $3.99 | 14,401,540 |
| 2024-05-06 | $4.01 | $4.09 | $3.91 | $3.93 | $3.93 | 12,186,950 |
| 2024-04-30 | $4.04 | $4.10 | $3.88 | $3.97 | $3.97 | 15,591,170 |
| 2024-04-29 | $3.80 | $4.04 | $3.79 | $4.04 | $4.04 | 19,449,460 |
| 2024-04-26 | $3.71 | $3.83 | $3.66 | $3.76 | $3.76 | 12,805,070 |
| 2024-04-25 | $3.71 | $3.78 | $3.64 | $3.71 | $3.71 | 11,983,670 |
| 2024-04-24 | $3.57 | $3.73 | $3.55 | $3.71 | $3.71 | 11,210,600 |
| 2024-04-23 | $3.48 | $3.58 | $3.48 | $3.54 | $3.54 | 9,574,800 |
| 2024-04-22 | $3.48 | $3.53 | $3.30 | $3.45 | $3.45 | 9,561,650 |
| 2024-04-19 | $3.54 | $3.63 | $3.49 | $3.52 | $3.52 | 11,143,460 |
| 2024-04-18 | $3.73 | $3.75 | $3.47 | $3.55 | $3.55 | 16,584,400 |
| 2024-04-17 | $3.21 | $3.72 | $3.21 | $3.70 | $3.70 | 22,235,300 |
| 2024-04-16 | $3.52 | $3.54 | $3.03 | $3.17 | $3.17 | 19,532,980 |
| 2024-04-15 | $3.79 | $3.86 | $3.47 | $3.57 | $3.57 | 17,601,420 |
| 2024-04-12 | $3.95 | $4.00 | $3.84 | $3.86 | $3.86 | 8,694,340 |
| 2024-04-11 | $3.87 | $4.01 | $3.85 | $3.95 | $3.95 | 8,941,540 |
| 2024-04-10 | $4.13 | $4.13 | $3.87 | $3.93 | $3.93 | 13,208,800 |
| 2024-04-09 | $4.06 | $4.14 | $4.06 | $4.11 | $4.11 | 8,053,700 |
| 2024-04-08 | $4.19 | $4.19 | $4.03 | $4.06 | $4.06 | 10,092,400 |
| 2024-04-03 | $4.38 | $4.38 | $4.17 | $4.20 | $4.20 | 12,243,410 |
| 2024-04-02 | $4.45 | $4.47 | $4.32 | $4.35 | $4.35 | 11,274,180 |
| 2024-04-01 | $4.40 | $4.46 | $4.38 | $4.45 | $4.45 | 13,228,420 |
| 2024-03-29 | $4.39 | $4.45 | $4.27 | $4.37 | $4.37 | 12,730,320 |
| 2024-03-28 | $4.21 | $4.47 | $4.21 | $4.39 | $4.39 | 17,087,460 |
| 2024-03-27 | $4.54 | $4.54 | $4.20 | $4.25 | $4.25 | 18,588,620 |
| 2024-03-26 | $4.62 | $4.71 | $4.44 | $4.53 | $4.53 | 18,791,170 |
| 2024-03-25 | $4.73 | $4.86 | $4.63 | $4.64 | $4.64 | 21,466,220 |
| 2024-03-22 | $4.81 | $4.87 | $4.72 | $4.79 | $4.79 | 28,217,740 |
| 2024-03-21 | $4.99 | $5.02 | $4.87 | $4.93 | $4.93 | 22,668,970 |
| 2024-03-20 | $4.90 | $5.04 | $4.82 | $4.99 | $4.99 | 34,811,700 |
| 2024-03-19 | $4.95 | $5.22 | $4.92 | $4.94 | $4.94 | 38,374,310 |
| 2024-03-18 | $4.83 | $4.91 | $4.80 | $4.86 | $4.86 | 28,876,130 |
| 2024-03-15 | $4.88 | $4.90 | $4.69 | $4.83 | $4.83 | 42,889,050 |
| 2024-03-14 | $4.85 | $5.24 | $4.81 | $4.99 | $4.99 | 58,749,080 |
| 2024-03-13 | $4.62 | $5.58 | $4.61 | $4.98 | $4.98 | 73,344,490 |
| 2024-03-12 | $4.66 | $4.75 | $4.58 | $4.68 | $4.68 | 38,061,000 |
| 2024-03-11 | $4.39 | $4.84 | $4.29 | $4.75 | $4.75 | 57,908,020 |
| 2024-03-08 | $4.24 | $4.74 | $4.17 | $4.50 | $4.50 | 41,734,160 |
| 2024-03-07 | $4.31 | $4.45 | $4.21 | $4.25 | $4.25 | 22,300,600 |
| 2024-03-06 | $4.25 | $4.36 | $4.17 | $4.31 | $4.31 | 21,189,420 |
| 2024-03-05 | $4.32 | $4.44 | $4.22 | $4.28 | $4.28 | 25,089,500 |
| 2024-03-04 | $4.30 | $4.38 | $4.20 | $4.34 | $4.34 | 23,113,510 |
| 2024-03-01 | $4.25 | $4.33 | $4.17 | $4.26 | $4.26 | 23,594,210 |
| 2024-02-29 | $3.93 | $4.29 | $3.93 | $4.22 | $4.22 | 29,130,270 |
| 2024-02-28 | $4.61 | $4.66 | $4.00 | $4.01 | $4.01 | 41,380,910 |
| 2024-02-27 | $4.45 | $4.69 | $4.36 | $4.63 | $4.63 | 42,969,940 |
| 2024-02-26 | $4.08 | $4.60 | $4.08 | $4.52 | $4.52 | 47,442,530 |
| 2024-02-23 | $3.92 | $4.14 | $3.82 | $4.11 | $4.11 | 31,981,900 |
| 2024-02-22 | $3.70 | $3.90 | $3.65 | $3.84 | $3.84 | 30,646,960 |
| 2024-02-21 | $3.37 | $3.94 | $3.32 | $3.67 | $3.67 | 35,344,170 |
| 2024-02-20 | $3.27 | $3.45 | $3.18 | $3.42 | $3.42 | 28,077,350 |
| 2024-02-19 | $3.09 | $3.32 | $3.02 | $3.26 | $3.26 | 34,901,250 |
| 2024-02-08 | $2.77 | $3.02 | $2.52 | $3.01 | $3.01 | 38,433,930 |
| 2024-02-07 | $2.99 | $2.99 | $2.56 | $2.71 | $2.71 | 47,165,760 |
| 2024-02-06 | $3.08 | $3.13 | $2.66 | $2.98 | $2.98 | 39,926,660 |
| 2024-02-05 | $3.65 | $3.69 | $2.99 | $3.08 | $3.08 | 35,618,380 |
| 2024-02-02 | $3.99 | $4.09 | $3.52 | $3.73 | $3.73 | 19,009,740 |
| 2024-02-01 | $4.05 | $4.08 | $3.85 | $3.96 | $3.96 | 17,375,360 |
| 2024-01-31 | $4.35 | $4.40 | $4.01 | $4.05 | $4.05 | 16,611,460 |
| 2024-01-30 | $4.55 | $4.58 | $4.33 | $4.37 | $4.37 | 11,846,300 |
| 2024-01-29 | $4.81 | $4.85 | $4.55 | $4.56 | $4.56 | 12,217,460 |
| 2024-01-26 | $4.81 | $4.95 | $4.77 | $4.81 | $4.81 | 13,834,620 |
| 2024-01-25 | $4.69 | $4.89 | $4.56 | $4.87 | $4.87 | 18,433,200 |
| 2024-01-24 | $4.55 | $4.65 | $4.41 | $4.63 | $4.63 | 13,977,560 |
| 2024-01-23 | $4.52 | $4.55 | $4.39 | $4.51 | $4.51 | 14,848,400 |
| 2024-01-22 | $4.92 | $4.96 | $4.38 | $4.53 | $4.53 | 18,926,280 |
| 2024-01-19 | $5.07 | $5.08 | $4.91 | $4.93 | $4.93 | 8,397,040 |
| 2024-01-18 | $5.11 | $5.12 | $4.90 | $5.07 | $5.07 | 11,278,240 |
| 2024-01-17 | $5.18 | $5.21 | $5.06 | $5.07 | $5.07 | 6,740,700 |
| 2024-01-16 | $5.35 | $5.35 | $5.14 | $5.21 | $5.21 | 10,768,100 |
| 2024-01-15 | $5.24 | $5.33 | $5.22 | $5.32 | $5.32 | 7,952,840 |
| 2024-01-12 | $5.41 | $5.43 | $5.26 | $5.27 | $5.27 | 7,038,440 |
| 2024-01-11 | $5.24 | $5.44 | $5.24 | $5.43 | $5.43 | 8,964,600 |
| 2024-01-10 | $5.35 | $5.36 | $5.18 | $5.24 | $5.24 | 7,416,000 |
| 2024-01-09 | $5.35 | $5.48 | $5.32 | $5.36 | $5.36 | 9,201,500 |
| 2024-01-08 | $5.51 | $5.54 | $5.35 | $5.35 | $5.35 | 8,602,300 |
| 2024-01-05 | $5.74 | $5.74 | $5.46 | $5.50 | $5.50 | 12,174,100 |
| 2024-01-04 | $5.60 | $5.78 | $5.59 | $5.71 | $5.71 | 12,483,100 |
| 2024-01-03 | $5.67 | $5.70 | $5.58 | $5.65 | $5.65 | 9,165,680 |
| 2024-01-02 | $5.73 | $5.75 | $5.62 | $5.67 | $5.67 | 9,577,400 |
| 2024-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-12-29 | $5.54 | $5.74 | $5.51 | $5.69 | $5.69 | 11,367,700 |
| 2023-12-28 | $5.49 | $5.58 | $5.40 | $5.51 | $5.51 | 10,723,100 |
| 2023-12-27 | $5.43 | $5.50 | $5.41 | $5.48 | $5.48 | 7,365,460 |
| 2023-12-26 | $5.51 | $5.57 | $5.33 | $5.39 | $5.39 | 8,652,900 |
| 2023-12-25 | $5.55 | $5.66 | $5.47 | $5.51 | $5.51 | 12,121,300 |
| 2023-12-22 | $5.70 | $5.78 | $5.44 | $5.56 | $5.56 | 13,596,000 |
| 2023-12-21 | $5.70 | $5.79 | $5.63 | $5.74 | $5.74 | 10,560,640 |
| 2023-12-20 | $5.90 | $5.93 | $5.74 | $5.75 | $5.75 | 7,834,800 |
| 2023-12-19 | $5.80 | $5.89 | $5.73 | $5.85 | $5.85 | 7,786,000 |
| 2023-12-18 | $5.85 | $5.93 | $5.78 | $5.80 | $5.80 | 9,287,640 |
| 2023-12-15 | $5.95 | $5.99 | $5.87 | $5.91 | $5.91 | 7,066,320 |
| 2023-12-14 | $6.01 | $6.10 | $5.91 | $5.93 | $5.93 | 11,160,960 |
| 2023-12-13 | $6.11 | $6.14 | $5.98 | $5.99 | $5.99 | 10,754,000 |
| 2023-12-12 | $6.06 | $6.13 | $6.02 | $6.09 | $6.09 | 11,943,440 |
| 2023-12-11 | $6.00 | $6.11 | $5.97 | $6.08 | $6.08 | 13,156,700 |
| 2023-12-08 | $6.10 | $6.18 | $6.02 | $6.03 | $6.03 | 11,550,340 |
| 2023-12-07 | $6.08 | $6.18 | $6.04 | $6.11 | $6.11 | 12,344,600 |
| 2023-12-06 | $6.05 | $6.17 | $5.99 | $6.08 | $6.08 | 11,520,700 |
| 2023-12-05 | $6.31 | $6.31 | $6.03 | $6.03 | $6.03 | 12,812,600 |
| 2023-12-04 | $6.22 | $6.38 | $6.21 | $6.25 | $6.25 | 14,279,560 |
| 2023-12-01 | $6.03 | $6.24 | $6.01 | $6.22 | $6.22 | 14,802,220 |
| 2023-11-30 | $6.14 | $6.19 | $5.95 | $6.02 | $6.02 | 14,009,340 |
| 2023-11-29 | $6.24 | $6.26 | $6.12 | $6.14 | $6.14 | 13,071,400 |
| 2023-11-28 | $6.20 | $6.31 | $6.08 | $6.24 | $6.24 | 18,611,840 |
| 2023-11-27 | $6.25 | $6.40 | $6.18 | $6.24 | $6.24 | 18,060,050 |
| 2023-11-24 | $6.46 | $6.48 | $6.17 | $6.25 | $6.25 | 25,458,690 |
| 2023-11-23 | $6.53 | $6.60 | $6.24 | $6.44 | $6.44 | 45,844,120 |
| 2023-11-22 | $6.48 | $6.83 | $6.45 | $6.77 | $6.77 | 47,920,080 |
| 2023-11-21 | $6.60 | $6.92 | $6.53 | $6.55 | $6.55 | 38,481,930 |
| 2023-11-20 | $6.55 | $6.59 | $6.44 | $6.56 | $6.56 | 20,680,970 |
| 2023-11-17 | $6.70 | $6.75 | $6.45 | $6.54 | $6.54 | 23,721,800 |
| 2023-11-16 | $6.63 | $6.70 | $6.51 | $6.62 | $6.62 | 20,870,400 |
| 2023-11-15 | $6.85 | $6.89 | $6.55 | $6.64 | $6.64 | 45,724,530 |
| 2023-11-14 | $6.80 | $6.88 | $6.65 | $6.84 | $6.84 | 37,669,500 |
| 2023-11-13 | $6.57 | $6.88 | $6.56 | $6.75 | $6.75 | 33,442,450 |
| 2023-11-10 | $6.58 | $6.65 | $6.48 | $6.57 | $6.57 | 19,626,200 |
| 2023-11-09 | $6.61 | $6.75 | $6.49 | $6.58 | $6.58 | 23,556,270 |
| 2023-11-08 | $6.57 | $6.68 | $6.48 | $6.60 | $6.60 | 25,604,200 |
| 2023-11-07 | $6.40 | $6.65 | $6.34 | $6.56 | $6.56 | 22,871,300 |
| 2023-11-06 | $6.22 | $6.48 | $6.22 | $6.45 | $6.45 | 22,516,920 |
| 2023-11-03 | $6.20 | $6.41 | $6.18 | $6.20 | $6.20 | 20,178,440 |
| 2023-11-02 | $6.46 | $6.49 | $6.16 | $6.18 | $6.18 | 23,710,600 |
| 2023-11-01 | $6.54 | $6.65 | $6.35 | $6.38 | $6.38 | 25,486,030 |
| 2023-10-31 | $6.60 | $6.77 | $6.49 | $6.54 | $6.54 | 36,492,200 |
| 2023-10-30 | $6.45 | $6.92 | $6.40 | $6.76 | $6.76 | 45,758,040 |
| 2023-10-27 | $6.38 | $6.70 | $6.36 | $6.52 | $6.52 | 62,097,940 |
| 2023-10-26 | $6.06 | $6.87 | $6.00 | $6.52 | $6.52 | 81,379,610 |
| 2023-10-25 | $5.79 | $6.05 | $5.72 | $6.02 | $6.02 | 47,453,910 |
| 2023-10-24 | $5.55 | $5.83 | $5.48 | $5.75 | $5.75 | 50,168,260 |
| 2023-10-23 | $5.61 | $5.72 | $5.41 | $5.46 | $5.46 | 38,341,500 |
| 2023-10-20 | $5.80 | $5.96 | $5.66 | $5.69 | $5.69 | 38,920,410 |
| 2023-10-19 | $6.13 | $6.16 | $5.81 | $5.90 | $5.90 | 68,509,810 |
| 2023-10-18 | $6.84 | $6.90 | $6.06 | $6.28 | $6.28 | 110,133,670 |
| 2023-10-17 | $7.48 | $7.50 | $6.79 | $7.29 | $7.29 | 79,293,720 |
| 2023-10-16 | $7.80 | $8.12 | $7.45 | $7.48 | $7.48 | 112,690,640 |
| 2023-10-13 | $6.91 | $7.81 | $6.91 | $7.71 | $7.71 | 112,197,840 |
| 2023-10-12 | $6.33 | $7.26 | $6.33 | $7.07 | $7.07 | 123,013,640 |
| 2023-10-11 | $6.40 | $6.83 | $5.90 | $6.30 | $6.30 | 115,302,570 |
| 2023-10-10 | $5.70 | $6.58 | $5.67 | $6.58 | $6.58 | 81,957,520 |
| 2023-10-09 | $5.25 | $5.53 | $5.15 | $5.48 | $5.48 | 31,024,560 |
| 2023-09-28 | $5.11 | $5.28 | $5.11 | $5.18 | $5.18 | 13,039,500 |
| 2023-09-27 | $5.19 | $5.19 | $5.09 | $5.09 | $5.09 | 7,674,080 |
| 2023-09-26 | $5.17 | $5.22 | $5.12 | $5.15 | $5.15 | 10,397,720 |
| 2023-09-25 | $5.11 | $5.35 | $5.03 | $5.18 | $5.18 | 19,694,980 |
| 2023-09-22 | $4.84 | $5.12 | $4.81 | $5.10 | $5.10 | 14,619,260 |
| 2023-09-21 | $4.83 | $4.95 | $4.80 | $4.84 | $4.84 | 7,596,240 |
| 2023-09-20 | $4.88 | $4.95 | $4.83 | $4.83 | $4.83 | 7,238,340 |
| 2023-09-19 | $5.01 | $5.03 | $4.86 | $4.87 | $4.87 | 8,577,540 |
| 2023-09-18 | $5.00 | $5.12 | $4.96 | $5.03 | $5.03 | 7,125,900 |
| 2023-09-15 | $5.09 | $5.11 | $4.99 | $5.01 | $5.01 | 7,672,400 |
| 2023-09-14 | $5.16 | $5.18 | $5.03 | $5.08 | $5.08 | 7,302,860 |
| 2023-09-13 | $5.28 | $5.29 | $5.12 | $5.16 | $5.16 | 8,030,200 |
| 2023-09-12 | $5.40 | $5.40 | $5.27 | $5.30 | $5.30 | 7,752,240 |
| 2023-09-11 | $5.31 | $5.43 | $5.29 | $5.39 | $5.39 | 9,674,610 |
| 2023-09-08 | $5.25 | $5.36 | $5.19 | $5.34 | $5.34 | 8,919,400 |
| 2023-09-07 | $5.40 | $5.45 | $5.31 | $5.33 | $5.33 | 10,160,800 |
| 2023-09-06 | $5.24 | $5.45 | $5.17 | $5.41 | $5.41 | 13,979,400 |
| 2023-09-05 | $5.27 | $5.31 | $5.23 | $5.29 | $5.29 | 7,883,800 |
| 2023-09-04 | $5.16 | $5.28 | $5.13 | $5.28 | $5.28 | 9,034,320 |
| 2023-09-01 | $5.34 | $5.34 | $5.11 | $5.13 | $5.13 | 9,454,560 |
| 2023-08-31 | $5.37 | $5.38 | $5.20 | $5.26 | $5.26 | 9,181,050 |
| 2023-08-30 | $5.20 | $5.40 | $5.19 | $5.34 | $5.34 | 13,930,300 |
| 2023-08-29 | $5.05 | $5.27 | $4.95 | $5.23 | $5.23 | 15,794,740 |
| 2023-08-28 | $5.49 | $5.49 | $5.06 | $5.06 | $5.06 | 15,323,600 |
| 2023-08-25 | $5.30 | $5.30 | $5.05 | $5.10 | $5.10 | 16,081,050 |
| 2023-08-24 | $5.42 | $5.48 | $5.34 | $5.36 | $5.36 | 11,348,440 |
| 2023-08-23 | $5.45 | $5.51 | $5.37 | $5.40 | $5.40 | 10,175,920 |
| 2023-08-22 | $5.37 | $5.52 | $5.34 | $5.50 | $5.50 | 14,564,500 |
| 2023-08-21 | $5.36 | $5.51 | $5.31 | $5.34 | $5.34 | 11,292,500 |
| 2023-08-18 | $5.53 | $5.58 | $5.34 | $5.34 | $5.34 | 12,213,300 |
| 2023-08-17 | $5.45 | $5.56 | $5.38 | $5.56 | $5.56 | 12,260,800 |
| 2023-08-16 | $5.70 | $5.70 | $5.50 | $5.52 | $5.52 | 11,437,400 |
| 2023-08-15 | $5.79 | $5.80 | $5.59 | $5.69 | $5.69 | 12,268,470 |
| 2023-08-14 | $5.60 | $5.78 | $5.57 | $5.76 | $5.76 | 14,503,870 |
| 2023-08-11 | $5.93 | $5.95 | $5.65 | $5.66 | $5.66 | 16,514,500 |
| 2023-08-10 | $6.04 | $6.04 | $5.84 | $5.88 | $5.88 | 17,151,120 |
| 2023-08-09 | $6.00 | $6.11 | $5.95 | $5.99 | $5.99 | 24,541,580 |
| 2023-08-08 | $6.07 | $6.28 | $5.96 | $6.13 | $6.13 | 34,145,240 |
| 2023-08-07 | $6.04 | $6.20 | $5.99 | $6.05 | $6.05 | 30,739,030 |
| 2023-08-04 | $5.75 | $6.15 | $5.75 | $6.00 | $6.00 | 37,994,960 |
| 2023-08-03 | $5.80 | $5.88 | $5.75 | $5.79 | $5.79 | 17,200,470 |
| 2023-08-02 | $5.65 | $6.00 | $5.57 | $5.92 | $5.92 | 31,821,920 |
| 2023-08-01 | $5.78 | $5.78 | $5.63 | $5.67 | $5.67 | 11,281,570 |
| 2023-07-31 | $5.63 | $5.80 | $5.61 | $5.76 | $5.76 | 10,598,200 |
| 2023-07-28 | $5.61 | $5.69 | $5.49 | $5.64 | $5.64 | 11,990,300 |
| 2023-07-27 | $5.69 | $5.72 | $5.61 | $5.62 | $5.62 | 10,774,150 |
| 2023-07-26 | $5.85 | $5.89 | $5.67 | $5.69 | $5.69 | 16,253,530 |
| 2023-07-25 | $5.69 | $5.89 | $5.66 | $5.88 | $5.88 | 18,179,010 |
| 2023-07-24 | $5.67 | $5.75 | $5.59 | $5.63 | $5.63 | 11,738,500 |
| 2023-07-21 | $5.80 | $5.85 | $5.68 | $5.70 | $5.70 | 18,617,400 |
| 2023-07-20 | $6.15 | $6.20 | $5.87 | $5.87 | $5.87 | 28,707,660 |
| 2023-07-19 | $6.19 | $6.46 | $6.11 | $6.15 | $6.15 | 37,308,400 |
| 2023-07-18 | $6.22 | $6.22 | $6.02 | $6.04 | $6.04 | 22,296,350 |
| 2023-07-17 | $6.22 | $6.30 | $6.08 | $6.18 | $6.18 | 30,030,840 |
| 2023-07-14 | $5.95 | $6.35 | $5.95 | $6.29 | $6.29 | 52,120,510 |
| 2023-07-13 | $5.75 | $6.10 | $5.71 | $6.02 | $6.02 | 36,117,270 |
| 2023-07-12 | $5.70 | $5.89 | $5.64 | $5.76 | $5.76 | 23,169,620 |
| 2023-07-11 | $5.65 | $5.74 | $5.62 | $5.69 | $5.69 | 11,665,300 |
| 2023-07-10 | $5.66 | $5.70 | $5.62 | $5.68 | $5.68 | 11,652,500 |
| 2023-07-07 | $5.78 | $5.83 | $5.65 | $5.67 | $5.67 | 13,517,800 |
| 2023-07-06 | $5.82 | $5.91 | $5.77 | $5.80 | $5.80 | 14,670,600 |
| 2023-07-05 | $5.93 | $6.02 | $5.81 | $5.82 | $5.82 | 19,180,480 |
| 2023-07-04 | $5.91 | $6.01 | $5.80 | $5.97 | $5.97 | 26,899,440 |
| 2023-07-03 | $5.73 | $6.15 | $5.62 | $6.04 | $6.04 | 41,961,180 |
| 2023-06-30 | $5.69 | $5.75 | $5.63 | $5.72 | $5.72 | 17,558,640 |
| 2023-06-29 | $5.70 | $5.76 | $5.63 | $5.70 | $5.70 | 17,039,900 |
| 2023-06-28 | $5.79 | $5.84 | $5.55 | $5.71 | $5.71 | 22,488,940 |
| 2023-06-27 | $5.80 | $5.91 | $5.77 | $5.85 | $5.85 | 20,665,280 |
| 2023-06-26 | $6.03 | $6.08 | $5.70 | $5.70 | $5.70 | 32,055,850 |
| 2023-06-21 | $6.53 | $6.53 | $6.10 | $6.15 | $6.15 | 40,095,470 |
| 2023-06-20 | $6.36 | $6.57 | $6.23 | $6.57 | $6.57 | 57,786,720 |
| 2023-06-19 | $6.31 | $6.42 | $6.29 | $6.36 | $6.36 | 31,633,010 |
| 2023-06-16 | $6.22 | $6.35 | $6.15 | $6.33 | $6.33 | 29,147,500 |
| 2023-06-15 | $6.38 | $6.40 | $6.23 | $6.26 | $6.26 | 28,975,140 |
| 2023-06-14 | $6.43 | $6.49 | $6.28 | $6.34 | $6.34 | 37,925,090 |
| 2023-06-13 | $6.39 | $6.57 | $6.31 | $6.46 | $6.46 | 42,395,780 |
| 2023-06-12 | $6.50 | $6.75 | $6.43 | $6.52 | $6.52 | 59,138,300 |
| 2023-06-09 | $6.70 | $7.09 | $6.60 | $6.65 | $6.65 | 99,561,520 |
| 2023-06-08 | $6.21 | $6.58 | $6.18 | $6.56 | $6.56 | 67,697,850 |
| 2023-06-07 | $6.21 | $6.40 | $6.15 | $6.32 | $6.32 | 49,343,790 |
| 2023-06-06 | $6.46 | $6.48 | $6.16 | $6.20 | $6.20 | 57,314,620 |
| 2023-06-05 | $6.41 | $6.73 | $6.25 | $6.53 | $6.53 | 87,015,510 |
| 2023-06-02 | $6.92 | $6.98 | $6.37 | $6.38 | $6.38 | 100,681,680 |
| 2023-06-01 | $6.83 | $7.25 | $6.79 | $6.89 | $6.89 | 130,477,730 |
| 2023-05-31 | $7.00 | $7.82 | $6.88 | $7.71 | $7.71 | 172,098,760 |
| 2023-05-30 | $5.80 | $6.52 | $5.60 | $6.52 | $6.52 | 112,080,480 |
| 2023-05-29 | $5.20 | $5.46 | $5.17 | $5.43 | $5.43 | 22,883,280 |
| 2023-05-26 | $5.17 | $5.24 | $5.09 | $5.20 | $5.20 | 9,995,000 |
| 2023-05-25 | $5.15 | $5.28 | $5.08 | $5.18 | $5.18 | 10,754,960 |
| 2023-05-24 | $5.15 | $5.27 | $5.08 | $5.21 | $5.21 | 12,442,940 |
| 2023-05-23 | $5.35 | $5.37 | $5.14 | $5.15 | $5.15 | 20,460,890 |
| 2023-05-22 | $5.55 | $5.56 | $5.32 | $5.34 | $5.34 | 18,671,000 |
| 2023-05-19 | $5.61 | $5.66 | $5.47 | $5.51 | $5.51 | 15,388,600 |
| 2023-05-18 | $5.52 | $5.66 | $5.44 | $5.64 | $5.64 | 22,076,410 |
| 2023-05-17 | $5.20 | $5.52 | $5.15 | $5.47 | $5.47 | 25,587,300 |
| 2023-05-16 | $5.74 | $5.75 | $5.30 | $5.31 | $5.31 | 34,732,160 |
| 2023-05-15 | $5.60 | $5.94 | $5.58 | $5.74 | $5.74 | 41,521,780 |
| 2023-05-12 | $5.66 | $5.78 | $5.53 | $5.56 | $5.56 | 37,369,910 |
| 2023-05-11 | $5.48 | $6.04 | $5.37 | $5.77 | $5.77 | 50,893,600 |
| 2023-05-10 | $5.34 | $5.54 | $5.30 | $5.36 | $5.36 | 26,779,160 |
| 2023-05-09 | $5.82 | $6.10 | $5.46 | $5.48 | $5.48 | 37,638,020 |
| 2023-05-08 | $5.48 | $5.59 | $5.41 | $5.58 | $5.58 | 12,257,160 |
| 2023-05-05 | $5.55 | $5.61 | $5.43 | $5.47 | $5.47 | 12,344,000 |
| 2023-05-04 | $5.61 | $5.75 | $5.40 | $5.54 | $5.54 | 15,118,230 |
| 2023-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-05-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2023-04-28 | $5.41 | $5.67 | $5.37 | $5.60 | $5.60 | 14,455,040 |
| 2023-04-27 | $5.47 | $5.58 | $5.36 | $5.40 | $5.40 | 14,865,640 |
| 2023-04-26 | $5.50 | $5.70 | $5.44 | $5.48 | $5.48 | 13,948,090 |
| 2023-04-25 | $5.64 | $5.64 | $5.43 | $5.50 | $5.50 | 16,330,900 |
| 2023-04-24 | $5.57 | $5.72 | $5.56 | $5.60 | $5.60 | 16,903,260 |
| 2023-04-21 | $5.89 | $5.91 | $5.52 | $5.54 | $5.54 | 25,681,860 |
| 2023-04-20 | $5.99 | $6.09 | $5.83 | $5.90 | $5.90 | 19,726,660 |
| 2023-04-19 | $6.07 | $6.19 | $6.01 | $6.04 | $6.04 | 14,522,580 |
| 2023-04-18 | $6.01 | $6.18 | $5.91 | $6.11 | $6.11 | 26,586,260 |
| 2023-04-17 | $6.29 | $6.29 | $5.85 | $6.08 | $6.08 | 34,420,780 |
| 2023-04-14 | $6.48 | $6.55 | $6.20 | $6.30 | $6.30 | 25,700,650 |
| 2023-04-13 | $6.45 | $6.65 | $6.32 | $6.34 | $6.34 | 27,251,840 |
| 2023-04-12 | $6.26 | $6.68 | $6.22 | $6.56 | $6.56 | 31,056,480 |
| 2023-04-11 | $6.43 | $6.46 | $6.10 | $6.26 | $6.26 | 27,368,720 |
| 2023-04-10 | $6.76 | $6.80 | $6.19 | $6.22 | $6.22 | 41,748,140 |
| 2023-04-07 | $6.45 | $6.98 | $6.31 | $6.79 | $6.79 | 42,067,380 |
| 2023-04-06 | $6.50 | $6.60 | $6.28 | $6.38 | $6.38 | 35,913,580 |
| 2023-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2023-04-04 | $6.85 | $6.90 | $6.60 | $6.63 | $6.63 | 34,388,160 |
| 2023-04-03 | $6.72 | $7.02 | $6.69 | $6.87 | $6.87 | 39,710,310 |
| 2023-03-31 | $6.61 | $6.78 | $6.39 | $6.71 | $6.71 | 36,354,330 |
| 2023-03-30 | $7.28 | $7.35 | $6.48 | $6.60 | $6.60 | 61,611,140 |
| 2023-03-29 | $7.30 | $7.55 | $7.22 | $7.37 | $7.37 | 30,686,240 |
| 2023-03-28 | $7.85 | $7.87 | $7.32 | $7.37 | $7.37 | 38,735,000 |
| 2023-03-27 | $7.77 | $8.15 | $7.45 | $7.98 | $7.98 | 55,070,200 |
| 2023-03-24 | $7.66 | $8.02 | $7.28 | $7.77 | $7.77 | 57,694,090 |
| 2023-03-23 | $8.00 | $8.15 | $7.50 | $7.68 | $7.68 | 60,050,420 |
| 2023-03-22 | $7.70 | $8.34 | $7.69 | $8.18 | $8.18 | 56,403,630 |
| 2023-03-21 | $7.91 | $7.95 | $7.60 | $7.70 | $7.70 | 44,546,580 |
| 2023-03-20 | $7.89 | $8.36 | $7.80 | $7.89 | $7.89 | 64,205,560 |
| 2023-03-17 | $7.81 | $8.60 | $7.70 | $8.00 | $8.00 | 91,332,960 |
| 2023-03-16 | $6.98 | $7.50 | $6.77 | $7.33 | $7.33 | 52,054,380 |
| 2023-03-15 | $6.78 | $7.30 | $6.75 | $7.09 | $7.09 | 49,909,620 |
| 2023-03-14 | $6.65 | $7.08 | $6.50 | $6.80 | $6.80 | 42,497,630 |
| 2023-03-13 | $6.55 | $6.85 | $6.38 | $6.68 | $6.68 | 41,990,540 |
| 2023-03-10 | $6.70 | $6.88 | $6.48 | $6.65 | $6.65 | 30,088,180 |
| 2023-03-09 | $6.71 | $6.91 | $6.63 | $6.74 | $6.74 | 34,807,950 |
| 2023-03-08 | $6.42 | $7.00 | $6.23 | $6.84 | $6.84 | 55,512,310 |
| 2023-03-07 | $6.82 | $6.90 | $6.50 | $6.53 | $6.53 | 41,625,220 |
| 2023-03-06 | $6.85 | $7.10 | $6.77 | $6.94 | $6.94 | 40,053,180 |
| 2023-03-03 | $6.41 | $7.22 | $6.30 | $6.90 | $6.90 | 73,034,990 |
| 2023-03-02 | $6.18 | $6.60 | $6.17 | $6.50 | $6.50 | 59,849,080 |
| 2023-03-01 | $5.82 | $6.40 | $5.78 | $6.27 | $6.27 | 74,199,410 |
| 2023-02-28 | $5.95 | $6.03 | $5.65 | $5.82 | $5.82 | 36,257,190 |
| 2023-02-27 | $6.07 | $6.13 | $5.85 | $5.87 | $5.87 | 47,034,040 |
| 2023-02-24 | $5.86 | $6.45 | $5.73 | $6.19 | $6.19 | 72,882,660 |
| 2023-02-23 | $5.63 | $6.12 | $5.54 | $5.81 | $5.81 | 58,386,860 |
| 2023-02-22 | $5.77 | $5.81 | $5.52 | $5.68 | $5.68 | 29,148,980 |
| 2023-02-21 | $5.69 | $5.99 | $5.67 | $5.80 | $5.80 | 56,197,420 |
| 2023-02-20 | $5.30 | $5.52 | $5.23 | $5.48 | $5.48 | 27,376,550 |
| 2023-02-17 | $5.52 | $5.64 | $5.30 | $5.32 | $5.32 | 33,263,570 |
| 2023-02-16 | $5.65 | $6.02 | $5.55 | $5.59 | $5.59 | 55,446,030 |
| 2023-02-15 | $5.62 | $5.88 | $5.46 | $5.82 | $5.82 | 57,829,350 |
| 2023-02-14 | $5.70 | $5.73 | $5.50 | $5.57 | $5.57 | 50,880,380 |
| 2023-02-13 | $5.57 | $6.04 | $5.28 | $5.85 | $5.85 | 87,491,010 |
| 2023-02-10 | $5.42 | $6.28 | $5.40 | $5.57 | $5.57 | 89,923,730 |
| 2023-02-09 | $5.22 | $5.72 | $5.05 | $5.37 | $5.37 | 68,294,270 |
| 2023-02-08 | $5.48 | $5.79 | $5.17 | $5.22 | $5.22 | 86,275,190 |
| 2023-02-07 | $4.81 | $5.57 | $4.68 | $5.57 | $5.57 | 71,566,330 |
| 2023-02-06 | $4.56 | $4.66 | $4.53 | $4.64 | $4.64 | 14,532,760 |
| 2023-02-03 | $4.45 | $4.60 | $4.44 | $4.55 | $4.55 | 12,158,260 |
| 2023-02-02 | $4.49 | $4.50 | $4.43 | $4.46 | $4.46 | 7,338,040 |
| 2023-02-01 | $4.33 | $4.49 | $4.33 | $4.48 | $4.48 | 9,058,410 |
| 2023-01-31 | $4.32 | $4.36 | $4.28 | $4.35 | $4.35 | 6,071,900 |
| 2023-01-30 | $4.22 | $4.41 | $4.21 | $4.35 | $4.35 | 12,343,500 |
| 2023-01-20 | $4.18 | $4.27 | $4.17 | $4.23 | $4.23 | 4,162,240 |
| 2023-01-19 | $4.10 | $4.20 | $4.10 | $4.18 | $4.18 | 4,973,540 |
| 2023-01-18 | $4.06 | $4.16 | $4.04 | $4.14 | $4.14 | 6,618,180 |
| 2023-01-17 | $4.17 | $4.18 | $4.03 | $4.06 | $4.06 | 9,818,070 |
| 2023-01-16 | $4.12 | $4.20 | $4.10 | $4.18 | $4.18 | 7,447,530 |
| 2023-01-13 | $4.22 | $4.22 | $4.11 | $4.15 | $4.15 | 5,449,800 |
| 2023-01-12 | $4.21 | $4.24 | $4.14 | $4.20 | $4.20 | 5,152,440 |
| 2023-01-11 | $4.30 | $4.33 | $4.19 | $4.20 | $4.20 | 5,146,300 |
| 2023-01-10 | $4.33 | $4.35 | $4.27 | $4.30 | $4.30 | 4,474,800 |
| 2023-01-09 | $4.33 | $4.37 | $4.28 | $4.33 | $4.33 | 5,498,360 |
| 2023-01-06 | $4.49 | $4.49 | $4.30 | $4.33 | $4.33 | 5,808,220 |
| 2023-01-05 | $4.48 | $4.53 | $4.40 | $4.42 | $4.42 | 6,546,380 |
| 2023-01-04 | $4.55 | $4.64 | $4.47 | $4.50 | $4.50 | 10,946,320 |
| 2023-01-03 | $4.30 | $4.53 | $4.28 | $4.49 | $4.49 | 13,397,260 |
| 2023-01-02 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2022-12-30 | $4.26 | $4.36 | $4.23 | $4.29 | $4.29 | 8,261,860 |
| 2022-12-29 | $4.15 | $4.38 | $4.11 | $4.31 | $4.31 | 12,777,280 |
| 2022-12-28 | $4.24 | $4.52 | $4.19 | $4.23 | $4.23 | 11,566,240 |
| 2022-12-27 | $4.22 | $4.27 | $4.14 | $4.24 | $4.24 | 5,891,300 |
| 2022-12-26 | $4.29 | $4.29 | $4.16 | $4.21 | $4.21 | 4,116,890 |
| 2022-12-23 | $4.15 | $4.35 | $4.13 | $4.25 | $4.25 | 6,701,260 |
| 2022-12-22 | $4.26 | $4.29 | $4.16 | $4.18 | $4.18 | 4,419,260 |
| 2022-12-21 | $4.34 | $4.34 | $4.18 | $4.23 | $4.23 | 5,673,720 |
| 2022-12-20 | $4.36 | $4.42 | $4.31 | $4.35 | $4.35 | 4,256,620 |
| 2022-12-19 | $4.41 | $4.44 | $4.32 | $4.35 | $4.35 | 5,674,530 |
| 2022-12-16 | $4.57 | $4.60 | $4.40 | $4.41 | $4.41 | 7,963,680 |
| 2022-12-15 | $4.47 | $4.58 | $4.44 | $4.52 | $4.52 | 7,268,230 |
| 2022-12-14 | $4.45 | $4.53 | $4.40 | $4.46 | $4.46 | 5,792,540 |
| 2022-12-13 | $4.54 | $4.58 | $4.42 | $4.44 | $4.44 | 7,361,650 |
| 2022-12-12 | $4.40 | $4.61 | $4.37 | $4.55 | $4.55 | 12,208,540 |
| 2022-12-09 | $4.44 | $4.49 | $4.38 | $4.38 | $4.38 | 6,401,780 |
| 2022-12-08 | $4.55 | $4.55 | $4.42 | $4.48 | $4.48 | 5,290,250 |
| 2022-12-07 | $4.53 | $4.58 | $4.50 | $4.55 | $4.55 | 4,104,540 |
| 2022-12-06 | $4.61 | $4.61 | $4.52 | $4.55 | $4.55 | 4,974,940 |
| 2022-12-05 | $4.60 | $4.64 | $4.54 | $4.61 | $4.61 | 5,390,600 |
| 2022-12-01 | $4.44 | $4.54 | $4.43 | $4.47 | $4.47 | 7,261,680 |
| 2022-11-30 | $4.48 | $4.48 | $4.38 | $4.41 | $4.41 | 4,976,950 |
| 2022-11-29 | $4.35 | $4.48 | $4.35 | $4.46 | $4.46 | 5,369,640 |
| 2022-11-28 | $4.50 | $4.50 | $4.30 | $4.34 | $4.34 | 7,315,180 |
| 2022-11-25 | $4.53 | $4.54 | $4.46 | $4.47 | $4.47 | 5,186,520 |
| 2022-11-24 | $4.57 | $4.60 | $4.53 | $4.54 | $4.54 | 4,593,970 |
| 2022-11-23 | $4.68 | $4.72 | $4.54 | $4.56 | $4.56 | 6,711,970 |
| 2022-11-22 | $4.77 | $4.82 | $4.69 | $4.70 | $4.70 | 6,250,230 |
| 2022-11-21 | $4.88 | $4.89 | $4.68 | $4.77 | $4.77 | 8,998,360 |
| 2022-11-18 | $4.97 | $5.06 | $4.83 | $4.85 | $4.85 | 7,183,760 |
| 2022-11-17 | $4.93 | $5.01 | $4.80 | $5.00 | $5.00 | 8,913,090 |
| 2022-11-16 | $4.97 | $4.97 | $4.83 | $4.90 | $4.90 | 10,609,050 |
| 2022-11-15 | $5.08 | $5.15 | $4.90 | $4.94 | $4.94 | 12,558,700 |
| 2022-11-14 | $5.00 | $5.08 | $4.93 | $5.00 | $5.00 | 9,022,870 |
| 2022-11-11 | $5.00 | $5.08 | $4.97 | $4.97 | $4.97 | 8,051,240 |
| 2022-11-10 | $4.95 | $5.08 | $4.91 | $4.93 | $4.93 | 7,668,400 |
| 2022-11-09 | $5.05 | $5.07 | $4.96 | $4.97 | $4.97 | 7,533,100 |
| 2022-11-08 | $5.00 | $5.13 | $4.88 | $5.07 | $5.07 | 14,004,790 |
| 2022-11-07 | $4.67 | $5.09 | $4.62 | $5.03 | $5.03 | 20,167,340 |
| 2022-11-04 | $4.74 | $4.74 | $4.65 | $4.69 | $4.69 | 6,808,840 |
| 2022-11-03 | $4.82 | $4.82 | $4.66 | $4.69 | $4.69 | 7,036,830 |
| 2022-11-02 | $4.76 | $4.95 | $4.72 | $4.82 | $4.82 | 13,257,590 |
| 2022-11-01 | $4.55 | $4.74 | $4.55 | $4.69 | $4.69 | 8,813,710 |
| 2022-10-31 | $4.44 | $4.59 | $4.37 | $4.50 | $4.50 | 6,147,450 |
| 2022-10-28 | $4.65 | $4.65 | $4.39 | $4.39 | $4.39 | 7,253,230 |
| 2022-10-27 | $4.59 | $4.77 | $4.52 | $4.65 | $4.65 | 8,188,280 |
| 2022-10-26 | $4.46 | $4.67 | $4.46 | $4.56 | $4.56 | 6,619,880 |
| 2022-10-25 | $4.58 | $4.65 | $4.44 | $4.48 | $4.48 | 7,677,460 |
| 2022-10-24 | $4.69 | $4.79 | $4.55 | $4.57 | $4.57 | 6,858,860 |
| 2022-10-21 | $4.68 | $4.78 | $4.60 | $4.69 | $4.69 | 4,709,110 |
| 2022-10-20 | $4.61 | $4.75 | $4.50 | $4.67 | $4.67 | 6,811,050 |
| 2022-10-19 | $4.73 | $4.75 | $4.60 | $4.62 | $4.62 | 5,183,920 |
| 2022-10-18 | $4.85 | $4.85 | $4.72 | $4.73 | $4.73 | 6,369,140 |
| 2022-10-17 | $4.50 | $4.84 | $4.50 | $4.82 | $4.82 | 9,533,400 |
| 2022-10-14 | $4.59 | $4.73 | $4.59 | $4.64 | $4.64 | 6,523,150 |
| 2022-10-13 | $4.49 | $4.86 | $4.41 | $4.58 | $4.58 | 13,843,100 |
| 2022-10-12 | $4.18 | $4.52 | $4.14 | $4.50 | $4.50 | 9,530,740 |
| 2022-10-11 | $4.10 | $4.21 | $4.07 | $4.15 | $4.15 | 3,435,100 |
| 2022-10-10 | $4.24 | $4.34 | $4.06 | $4.10 | $4.10 | 4,834,720 |
| 2022-09-30 | $4.18 | $4.29 | $4.18 | $4.26 | $4.26 | 5,039,220 |
| 2022-09-29 | $4.31 | $4.37 | $4.22 | $4.26 | $4.26 | 4,625,300 |
| 2022-09-28 | $4.45 | $4.51 | $4.27 | $4.29 | $4.29 | 5,588,200 |
| 2022-09-27 | $4.37 | $4.52 | $4.34 | $4.49 | $4.49 | 7,469,700 |
| 2022-09-26 | $4.50 | $4.52 | $4.30 | $4.32 | $4.32 | 7,403,780 |
| 2022-09-23 | $4.64 | $4.68 | $4.40 | $4.52 | $4.52 | 8,159,500 |
| 2022-09-22 | $4.67 | $4.79 | $4.62 | $4.64 | $4.64 | 7,020,250 |
| 2022-09-21 | $4.87 | $4.87 | $4.67 | $4.75 | $4.75 | 8,341,340 |
| 2022-09-20 | $4.80 | $4.97 | $4.77 | $4.87 | $4.87 | 8,035,100 |
| 2022-09-19 | $4.95 | $4.96 | $4.69 | $4.77 | $4.77 | 9,793,910 |
| 2022-09-16 | $5.01 | $5.09 | $4.87 | $4.89 | $4.89 | 8,855,540 |
| 2022-09-15 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 10,397,110 |
| 2022-09-14 | $5.20 | $5.20 | $5.03 | $5.09 | $5.09 | 10,061,630 |
| 2022-09-13 | $5.12 | $5.22 | $5.08 | $5.20 | $5.20 | 15,892,580 |
| 2022-09-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-09-09 | $5.09 | $5.20 | $4.96 | $5.12 | $5.12 | 22,880,590 |
| 2022-09-08 | $4.75 | $5.24 | $4.75 | $5.15 | $5.15 | 30,197,840 |
| 2022-09-07 | $4.74 | $4.76 | $4.65 | $4.67 | $4.67 | 5,380,600 |
| 2022-09-06 | $4.66 | $4.78 | $4.66 | $4.74 | $4.74 | 4,948,180 |
| 2022-09-05 | $4.71 | $4.80 | $4.63 | $4.66 | $4.66 | 5,956,880 |
| 2022-09-02 | $4.60 | $4.73 | $4.56 | $4.72 | $4.72 | 8,523,460 |
| 2022-09-01 | $4.79 | $4.80 | $4.53 | $4.56 | $4.56 | 11,879,700 |
| 2022-08-31 | $4.89 | $4.92 | $4.70 | $4.74 | $4.74 | 7,877,660 |
| 2022-08-30 | $4.90 | $4.96 | $4.85 | $4.91 | $4.91 | 4,561,500 |
| 2022-08-29 | $4.80 | $4.90 | $4.70 | $4.90 | $4.90 | 4,492,580 |
| 2022-08-26 | $4.99 | $4.99 | $4.82 | $4.86 | $4.86 | 6,375,500 |
| 2022-08-25 | $5.00 | $5.08 | $4.84 | $4.91 | $4.91 | 10,475,320 |
| 2022-08-24 | $5.32 | $5.33 | $4.98 | $5.00 | $5.00 | 10,349,050 |
| 2022-08-23 | $5.20 | $5.28 | $5.14 | $5.28 | $5.28 | 7,047,060 |
| 2022-08-22 | $5.22 | $5.29 | $5.14 | $5.18 | $5.18 | 11,031,500 |
| 2022-08-19 | $5.29 | $5.35 | $5.21 | $5.33 | $5.33 | 10,702,700 |
| 2022-08-18 | $5.27 | $5.40 | $5.23 | $5.29 | $5.29 | 13,718,300 |
| 2022-08-17 | $5.34 | $5.38 | $5.25 | $5.28 | $5.28 | 10,830,980 |
| 2022-08-16 | $5.37 | $5.57 | $5.22 | $5.33 | $5.33 | 17,746,680 |
| 2022-08-15 | $5.51 | $5.56 | $5.34 | $5.43 | $5.43 | 19,402,700 |
| 2022-08-12 | $5.41 | $5.80 | $5.40 | $5.62 | $5.62 | 22,820,770 |
| 2022-08-11 | $5.31 | $5.49 | $5.26 | $5.46 | $5.46 | 19,419,140 |
| 2022-08-10 | $5.23 | $5.50 | $5.19 | $5.34 | $5.34 | 17,084,200 |
| 2022-08-09 | $5.20 | $5.39 | $5.15 | $5.23 | $5.23 | 17,634,590 |
| 2022-08-08 | $4.83 | $5.25 | $4.77 | $5.20 | $5.20 | 21,639,220 |
| 2022-08-05 | $4.86 | $4.98 | $4.76 | $4.83 | $4.83 | 7,872,610 |
| 2022-08-04 | $4.76 | $4.92 | $4.72 | $4.88 | $4.88 | 9,327,490 |
| 2022-08-03 | $4.86 | $5.01 | $4.71 | $4.74 | $4.74 | 14,629,850 |
| 2022-08-02 | $5.01 | $5.01 | $4.67 | $4.74 | $4.74 | 19,376,110 |
| 2022-08-01 | $5.13 | $5.13 | $4.96 | $5.02 | $5.02 | 17,159,890 |
| 2022-07-29 | $5.18 | $5.28 | $5.10 | $5.13 | $5.13 | 17,353,590 |
| 2022-07-28 | $5.24 | $5.41 | $5.16 | $5.20 | $5.20 | 22,386,880 |
| 2022-07-27 | $5.18 | $5.34 | $5.14 | $5.19 | $5.19 | 18,020,250 |
| 2022-07-26 | $5.19 | $5.29 | $4.96 | $5.18 | $5.18 | 26,736,940 |
| 2022-07-25 | $4.89 | $5.40 | $4.87 | $5.23 | $5.23 | 42,771,160 |
| 2022-07-22 | $4.61 | $5.06 | $4.58 | $4.88 | $4.88 | 30,827,500 |
| 2022-07-21 | $4.48 | $4.67 | $4.46 | $4.64 | $4.64 | 18,593,020 |
| 2022-07-20 | $4.46 | $4.51 | $4.42 | $4.48 | $4.48 | 8,263,770 |
| 2022-07-19 | $4.50 | $4.50 | $4.39 | $4.45 | $4.45 | 9,927,880 |
| 2022-07-18 | $4.27 | $4.50 | $4.26 | $4.46 | $4.46 | 16,939,490 |
| 2022-07-15 | $4.40 | $4.41 | $4.22 | $4.22 | $4.22 | 13,842,940 |
| 2022-07-14 | $4.55 | $4.58 | $4.38 | $4.41 | $4.41 | 23,042,350 |
| 2022-07-13 | $4.15 | $4.65 | $4.13 | $4.49 | $4.49 | 35,465,390 |
| 2022-07-12 | $4.13 | $4.19 | $4.09 | $4.14 | $4.14 | 6,947,900 |
| 2022-07-11 | $4.20 | $4.20 | $4.07 | $4.10 | $4.10 | 6,316,700 |
| 2022-07-08 | $4.07 | $4.22 | $4.07 | $4.18 | $4.18 | 7,823,260 |
| 2022-07-07 | $4.07 | $4.13 | $4.06 | $4.09 | $4.09 | 5,329,500 |
| 2022-07-06 | $4.14 | $4.16 | $4.05 | $4.07 | $4.07 | 5,244,110 |
| 2022-07-05 | $4.24 | $4.25 | $4.08 | $4.13 | $4.13 | 7,650,200 |
| 2022-07-04 | $4.20 | $4.25 | $4.15 | $4.20 | $4.20 | 6,403,230 |
| 2022-07-01 | $4.24 | $4.29 | $4.18 | $4.20 | $4.20 | 7,901,010 |
| 2022-06-30 | $4.25 | $4.32 | $4.24 | $4.25 | $4.25 | 8,519,120 |
| 2022-06-29 | $4.36 | $4.41 | $4.25 | $4.26 | $4.26 | 10,348,160 |
| 2022-06-28 | $4.28 | $4.38 | $4.23 | $4.36 | $4.36 | 11,238,790 |
| 2022-06-27 | $4.29 | $4.30 | $4.22 | $4.25 | $4.25 | 8,242,360 |
| 2022-06-24 | $4.28 | $4.37 | $4.25 | $4.26 | $4.26 | 8,507,280 |
| 2022-06-23 | $4.24 | $4.33 | $4.20 | $4.28 | $4.28 | 7,593,610 |
| 2022-06-22 | $4.40 | $4.40 | $4.26 | $4.26 | $4.26 | 9,602,880 |
| 2022-06-21 | $4.24 | $4.57 | $4.24 | $4.39 | $4.39 | 21,948,590 |
| 2022-06-20 | $4.21 | $4.30 | $4.18 | $4.28 | $4.28 | 8,283,000 |
| 2022-06-17 | $4.25 | $4.27 | $4.14 | $4.19 | $4.19 | 9,173,060 |
| 2022-06-16 | $4.13 | $4.31 | $4.13 | $4.27 | $4.27 | 11,273,240 |
| 2022-06-15 | $4.18 | $4.22 | $4.14 | $4.16 | $4.16 | 10,772,890 |
| 2022-06-14 | $4.15 | $4.15 | $3.99 | $4.15 | $4.15 | 9,430,300 |
| 2022-06-13 | $4.12 | $4.18 | $4.06 | $4.17 | $4.17 | 6,816,020 |
| 2022-06-10 | $4.07 | $4.14 | $4.06 | $4.12 | $4.12 | 4,131,520 |
| 2022-06-09 | $4.20 | $4.20 | $4.07 | $4.08 | $4.08 | 7,680,820 |
| 2022-06-08 | $4.18 | $4.22 | $4.06 | $4.20 | $4.20 | 7,597,980 |
| 2022-06-07 | $4.26 | $4.30 | $4.15 | $4.17 | $4.17 | 6,722,500 |
| 2022-06-06 | $4.15 | $4.28 | $4.13 | $4.25 | $4.25 | 7,292,260 |
| 2022-06-02 | $4.07 | $4.17 | $4.03 | $4.15 | $4.15 | 9,070,520 |
| 2022-06-01 | $4.07 | $4.15 | $4.03 | $4.08 | $4.08 | 5,321,840 |
| 2022-05-31 | $4.04 | $4.09 | $3.94 | $4.08 | $4.08 | 7,345,740 |
| 2022-05-30 | $4.08 | $4.10 | $4.00 | $4.05 | $4.05 | 5,578,850 |
| 2022-05-27 | $4.12 | $4.14 | $4.03 | $4.05 | $4.05 | 5,474,500 |
| 2022-05-26 | $4.19 | $4.21 | $4.03 | $4.09 | $4.09 | 6,627,280 |
| 2022-05-25 | $4.02 | $4.17 | $4.02 | $4.13 | $4.13 | 5,676,220 |
| 2022-05-24 | $4.33 | $4.37 | $4.02 | $4.03 | $4.03 | 9,799,900 |
| 2022-05-23 | $4.19 | $4.34 | $4.19 | $4.32 | $4.32 | 7,984,040 |
| 2022-05-20 | $4.20 | $4.30 | $4.18 | $4.22 | $4.22 | 7,409,100 |
| 2022-05-19 | $4.09 | $4.21 | $4.09 | $4.21 | $4.21 | 6,993,560 |
| 2022-05-18 | $4.09 | $4.21 | $4.08 | $4.17 | $4.17 | 9,492,380 |
| 2022-05-17 | $4.10 | $4.11 | $3.99 | $4.06 | $4.06 | 5,425,200 |
| 2022-05-16 | $4.13 | $4.16 | $4.06 | $4.10 | $4.10 | 5,738,520 |
| 2022-05-13 | $4.17 | $4.17 | $4.03 | $4.11 | $4.11 | 6,359,440 |
| 2022-05-12 | $4.05 | $4.18 | $4.00 | $4.11 | $4.11 | 8,056,110 |
| 2022-05-11 | $4.06 | $4.21 | $4.04 | $4.07 | $4.07 | 9,984,320 |
| 2022-05-10 | $3.97 | $4.07 | $3.92 | $4.06 | $4.06 | 7,340,630 |
| 2022-05-09 | $3.95 | $4.07 | $3.92 | $4.00 | $4.00 | 7,639,190 |
| 2022-05-06 | $3.94 | $4.04 | $3.84 | $3.98 | $3.98 | 7,230,140 |
| 2022-05-05 | $4.05 | $4.06 | $3.95 | $4.01 | $4.01 | 8,275,020 |
| 2022-05-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-05-03 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2022-04-29 | $3.77 | $4.09 | $3.77 | $4.03 | $4.03 | 12,141,680 |
| 2022-04-28 | $3.92 | $3.98 | $3.79 | $3.87 | $3.87 | 9,150,160 |
| 2022-04-27 | $3.81 | $3.99 | $3.71 | $3.95 | $3.95 | 13,001,670 |
| 2022-04-26 | $4.00 | $4.05 | $3.80 | $3.86 | $3.86 | 9,771,870 |
| 2022-04-25 | $4.45 | $4.45 | $3.96 | $3.97 | $3.97 | 13,849,500 |
| 2022-04-22 | $4.56 | $4.58 | $4.46 | $4.50 | $4.50 | 7,849,400 |
| 2022-04-21 | $4.71 | $4.75 | $4.54 | $4.62 | $4.62 | 10,927,370 |
| 2022-04-20 | $4.88 | $4.93 | $4.70 | $4.76 | $4.76 | 10,553,490 |
| 2022-04-19 | $4.82 | $4.93 | $4.76 | $4.83 | $4.83 | 10,034,500 |
| 2022-04-18 | $4.92 | $4.92 | $4.71 | $4.85 | $4.85 | 11,082,690 |
| 2022-04-15 | $5.01 | $5.02 | $4.85 | $4.92 | $4.92 | 11,987,560 |
| 2022-04-14 | $5.06 | $5.13 | $5.02 | $5.04 | $5.04 | 7,307,050 |
| 2022-04-13 | $5.22 | $5.25 | $5.00 | $5.03 | $5.03 | 11,244,260 |
| 2022-04-12 | $5.25 | $5.32 | $5.10 | $5.25 | $5.25 | 8,953,900 |
| 2022-04-11 | $5.41 | $5.41 | $5.15 | $5.22 | $5.22 | 10,040,540 |
| 2022-04-08 | $5.50 | $5.53 | $5.36 | $5.43 | $5.43 | 10,421,600 |
| 2022-04-07 | $5.81 | $5.81 | $5.47 | $5.48 | $5.48 | 13,504,340 |
| 2022-04-06 | $5.67 | $5.83 | $5.66 | $5.77 | $5.77 | 9,822,140 |
| 2022-04-05 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-04-04 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2022-04-01 | $5.76 | $5.78 | $5.62 | $5.67 | $5.67 | 11,853,860 |
| 2022-03-31 | $5.92 | $5.92 | $5.76 | $5.77 | $5.77 | 11,708,240 |
| 2022-03-30 | $5.90 | $5.95 | $5.81 | $5.91 | $5.91 | 10,152,970 |
| 2022-03-29 | $6.03 | $6.05 | $5.84 | $5.88 | $5.88 | 13,147,220 |
| 2022-03-28 | $6.03 | $6.12 | $5.93 | $6.04 | $6.04 | 10,297,980 |
| 2022-03-25 | $6.14 | $6.33 | $6.09 | $6.10 | $6.10 | 14,702,910 |
| 2022-03-24 | $6.22 | $6.23 | $6.00 | $6.08 | $6.08 | 17,018,120 |
| 2022-03-23 | $6.58 | $6.59 | $6.21 | $6.32 | $6.32 | 30,888,960 |
| 2022-03-22 | $6.56 | $6.71 | $6.46 | $6.59 | $6.59 | 26,773,770 |
| 2022-03-21 | $6.83 | $6.92 | $6.41 | $6.63 | $6.63 | 44,629,860 |
| 2022-03-18 | $6.21 | $6.70 | $6.17 | $6.65 | $6.65 | 44,331,260 |
| 2022-03-17 | $6.15 | $6.33 | $6.11 | $6.30 | $6.30 | 18,064,020 |
| 2022-03-16 | $5.94 | $6.10 | $5.81 | $6.08 | $6.08 | 15,793,280 |
| 2022-03-15 | $6.00 | $6.16 | $5.80 | $5.82 | $5.82 | 12,146,000 |
| 2022-03-14 | $6.25 | $6.36 | $6.02 | $6.06 | $6.06 | 14,640,100 |
| 2022-03-11 | $6.13 | $6.31 | $6.01 | $6.29 | $6.29 | 16,222,830 |
| 2022-03-10 | $6.17 | $6.40 | $6.15 | $6.29 | $6.29 | 20,067,660 |
| 2022-03-09 | $6.15 | $6.21 | $5.68 | $6.06 | $6.06 | 22,014,140 |
| 2022-03-08 | $6.25 | $6.42 | $6.12 | $6.15 | $6.15 | 15,767,800 |
| 2022-03-07 | $6.18 | $6.42 | $6.10 | $6.29 | $6.29 | 12,440,960 |
| 2022-03-04 | $6.31 | $6.41 | $6.22 | $6.26 | $6.26 | 12,227,800 |
| 2022-03-03 | $6.53 | $6.65 | $6.36 | $6.39 | $6.39 | 15,034,560 |
| 2022-03-02 | $6.52 | $6.63 | $6.41 | $6.52 | $6.52 | 13,376,680 |
| 2022-03-01 | $6.38 | $6.62 | $6.27 | $6.52 | $6.52 | 20,584,620 |
| 2022-02-28 | $6.37 | $6.45 | $6.13 | $6.32 | $6.32 | 20,515,410 |
| 2022-02-25 | $6.40 | $6.73 | $6.35 | $6.40 | $6.40 | 31,066,610 |
| 2022-02-24 | $6.91 | $6.91 | $6.08 | $6.20 | $6.20 | 33,577,770 |
| 2022-02-23 | $6.85 | $6.99 | $6.80 | $6.92 | $6.92 | 20,951,680 |
| 2022-02-22 | $7.20 | $7.36 | $6.74 | $6.94 | $6.94 | 35,834,120 |
| 2022-02-21 | $6.98 | $7.30 | $6.95 | $7.28 | $7.28 | 19,145,150 |
| 2022-02-18 | $6.91 | $7.03 | $6.81 | $6.98 | $6.98 | 13,582,640 |
| 2022-02-17 | $6.94 | $7.34 | $6.85 | $6.94 | $6.94 | 23,576,380 |
| 2022-02-16 | $6.93 | $7.04 | $6.75 | $6.99 | $6.99 | 16,459,840 |
| 2022-02-15 | $7.08 | $7.26 | $6.75 | $6.83 | $6.83 | 24,225,130 |
| 2022-02-14 | $6.59 | $6.94 | $6.52 | $6.90 | $6.90 | 21,229,040 |
| 2022-02-11 | $6.84 | $6.89 | $6.52 | $6.55 | $6.55 | 21,499,110 |
| 2022-02-10 | $6.95 | $6.99 | $6.71 | $6.83 | $6.83 | 17,610,760 |
| 2022-02-09 | $6.97 | $7.11 | $6.78 | $6.97 | $6.97 | 21,147,950 |
| 2022-02-08 | $6.61 | $7.02 | $6.55 | $6.94 | $6.94 | 16,106,610 |
| 2022-02-07 | $6.82 | $6.83 | $6.54 | $6.65 | $6.65 | 12,702,160 |
| 2022-02-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-02-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-02-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-02-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-01-28 | $6.60 | $6.86 | $6.50 | $6.69 | $6.69 | 17,574,420 |
| 2022-01-27 | $7.13 | $7.13 | $6.67 | $6.70 | $6.70 | 16,907,760 |
| 2022-01-26 | $7.14 | $7.36 | $7.00 | $7.06 | $7.06 | 13,863,970 |
| 2022-01-25 | $7.47 | $7.57 | $7.05 | $7.10 | $7.10 | 19,600,500 |
| 2022-01-24 | $7.63 | $7.76 | $7.41 | $7.52 | $7.52 | 16,646,670 |
| 2022-01-21 | $7.50 | $7.79 | $7.49 | $7.56 | $7.56 | 17,525,560 |
| 2022-01-20 | $7.88 | $8.00 | $7.45 | $7.53 | $7.53 | 24,845,340 |
| 2022-01-19 | $7.90 | $8.17 | $7.73 | $7.95 | $7.95 | 18,004,410 |
| 2022-01-18 | $8.21 | $8.41 | $7.91 | $8.05 | $8.05 | 29,017,540 |
| 2022-01-17 | $7.83 | $8.38 | $7.60 | $8.29 | $8.29 | 38,998,810 |
| 2022-01-14 | $8.08 | $8.12 | $7.66 | $7.74 | $7.74 | 29,604,360 |
| 2022-01-13 | $8.00 | $8.47 | $7.79 | $8.07 | $8.07 | 45,261,400 |
| 2022-01-12 | $7.43 | $7.90 | $7.33 | $7.79 | $7.79 | 38,914,180 |
| 2022-01-11 | $7.61 | $7.70 | $7.31 | $7.39 | $7.39 | 30,780,640 |
| 2022-01-10 | $7.98 | $8.04 | $7.50 | $7.59 | $7.59 | 42,029,410 |
| 2022-01-07 | $8.58 | $8.74 | $7.85 | $7.96 | $7.96 | 51,745,080 |
| 2022-01-06 | $8.42 | $8.73 | $8.17 | $8.59 | $8.59 | 40,124,250 |
| 2022-01-05 | $8.42 | $8.82 | $8.07 | $8.27 | $8.27 | 43,088,310 |
| 2022-01-04 | $7.88 | $8.73 | $7.88 | $8.53 | $8.53 | 57,361,220 |
| 2022-01-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-12-31 | $8.93 | $9.43 | $8.09 | $8.11 | $8.11 | 65,309,630 |
| 2021-12-30 | $8.21 | $8.86 | $7.90 | $8.64 | $8.64 | 75,870,620 |
| 2021-12-29 | $7.89 | $9.47 | $7.89 | $8.41 | $8.41 | 90,864,880 |
| 2021-12-28 | $6.92 | $8.14 | $6.82 | $7.89 | $7.89 | 56,905,750 |
| 2021-12-27 | $6.79 | $7.15 | $6.57 | $6.98 | $6.98 | 33,756,950 |
| 2021-12-24 | $7.05 | $7.18 | $6.72 | $6.83 | $6.83 | 39,991,800 |
| 2021-12-23 | $6.26 | $7.10 | $6.22 | $6.85 | $6.85 | 40,195,130 |
| 2021-12-22 | $6.17 | $6.35 | $6.10 | $6.32 | $6.32 | 18,312,600 |
| 2021-12-21 | $6.09 | $6.23 | $6.04 | $6.14 | $6.14 | 12,876,740 |
| 2021-12-20 | $6.12 | $6.18 | $5.98 | $6.04 | $6.04 | 13,194,130 |
| 2021-12-17 | $6.11 | $6.25 | $6.05 | $6.12 | $6.12 | 17,611,520 |
| 2021-12-16 | $5.91 | $6.29 | $5.82 | $6.17 | $6.17 | 33,000,970 |
| 2021-12-15 | $5.94 | $6.00 | $5.85 | $5.88 | $5.88 | 11,721,920 |
| 2021-12-14 | $5.81 | $6.15 | $5.76 | $5.92 | $5.92 | 22,116,020 |
| 2021-12-13 | $5.95 | $5.95 | $5.75 | $5.76 | $5.76 | 12,432,410 |
| 2021-12-10 | $5.69 | $5.96 | $5.63 | $5.93 | $5.93 | 17,002,170 |
| 2021-12-09 | $5.79 | $5.83 | $5.68 | $5.69 | $5.69 | 9,236,250 |
| 2021-12-08 | $5.81 | $5.87 | $5.62 | $5.75 | $5.75 | 10,293,080 |
| 2021-12-07 | $5.87 | $5.96 | $5.75 | $5.81 | $5.81 | 11,752,840 |
| 2021-12-06 | $5.97 | $6.01 | $5.79 | $5.91 | $5.91 | 17,194,310 |
| 2021-12-03 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 18,246,710 |
| 2021-12-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 9,537,760 |
| 2021-12-01 | $5.74 | $5.88 | $5.70 | $5.82 | $5.82 | 10,299,570 |
| 2021-11-30 | $5.79 | $5.82 | $5.67 | $5.74 | $5.74 | 11,412,260 |
| 2021-11-29 | $5.27 | $5.90 | $5.26 | $5.74 | $5.74 | 23,147,850 |
| 2021-11-26 | $5.62 | $5.65 | $5.19 | $5.41 | $5.41 | 20,228,180 |
| 2021-11-25 | $5.68 | $5.75 | $5.60 | $5.70 | $5.70 | 7,550,290 |
| 2021-11-24 | $5.71 | $5.74 | $5.55 | $5.68 | $5.68 | 8,461,020 |
| 2021-11-23 | $5.68 | $5.77 | $5.59 | $5.67 | $5.67 | 7,518,920 |
| 2021-11-22 | $5.70 | $5.78 | $5.58 | $5.63 | $5.63 | 10,651,760 |
| 2021-11-19 | $5.65 | $5.84 | $5.65 | $5.75 | $5.75 | 8,073,730 |
| 2021-11-18 | $5.84 | $5.87 | $5.65 | $5.70 | $5.70 | 11,719,180 |
| 2021-11-17 | $5.71 | $5.92 | $5.66 | $5.85 | $5.85 | 12,663,500 |
| 2021-11-16 | $5.85 | $5.91 | $5.70 | $5.71 | $5.71 | 16,938,340 |
| 2021-11-15 | $5.72 | $5.84 | $5.51 | $5.83 | $5.83 | 18,550,680 |
| 2021-11-12 | $5.63 | $5.85 | $5.50 | $5.74 | $5.74 | 15,815,480 |
| 2021-11-11 | $5.53 | $5.74 | $5.45 | $5.65 | $5.65 | 13,287,560 |
| 2021-11-10 | $5.54 | $5.58 | $5.40 | $5.54 | $5.54 | 7,922,980 |
| 2021-11-09 | $5.38 | $5.57 | $5.38 | $5.54 | $5.54 | 7,866,420 |
| 2021-11-08 | $5.46 | $5.58 | $5.34 | $5.38 | $5.38 | 8,827,260 |
| 2021-11-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 12,387,450 |
| 2021-11-04 | $5.37 | $5.47 | $5.31 | $5.41 | $5.41 | 6,521,840 |
| 2021-11-03 | $5.34 | $5.39 | $5.25 | $5.37 | $5.37 | 7,621,700 |
| 2021-11-02 | $5.23 | $5.36 | $5.17 | $5.34 | $5.34 | 9,101,220 |
| 2021-11-01 | $5.24 | $5.27 | $5.16 | $5.23 | $5.23 | 6,425,960 |
| 2021-10-29 | $4.95 | $5.32 | $4.92 | $5.27 | $5.27 | 9,012,080 |
| 2021-10-28 | $5.06 | $5.11 | $4.91 | $4.93 | $4.93 | 4,507,470 |
| 2021-10-27 | $5.20 | $5.21 | $5.04 | $5.06 | $5.06 | 5,182,730 |
| 2021-10-26 | $5.30 | $5.32 | $5.16 | $5.18 | $5.18 | 6,593,150 |
| 2021-10-25 | $5.10 | $5.41 | $5.07 | $5.32 | $5.32 | 10,612,140 |
| 2021-10-22 | $4.88 | $5.52 | $4.83 | $5.18 | $5.18 | 15,388,880 |
| 2021-10-21 | $4.95 | $4.95 | $4.82 | $4.87 | $4.87 | 3,183,700 |
| 2021-10-20 | $4.99 | $4.99 | $4.90 | $4.93 | $4.93 | 2,729,980 |
| 2021-10-19 | $5.03 | $5.06 | $4.95 | $4.98 | $4.98 | 2,416,740 |
| 2021-10-18 | $5.08 | $5.08 | $4.97 | $5.00 | $5.00 | 3,070,600 |
| 2021-10-15 | $5.07 | $5.12 | $5.03 | $5.04 | $5.04 | 2,941,240 |
| 2021-10-14 | $4.97 | $5.14 | $4.96 | $5.07 | $5.07 | 3,823,400 |
| 2021-10-13 | $5.03 | $5.07 | $4.93 | $5.03 | $5.03 | 2,670,360 |
| 2021-10-12 | $5.08 | $5.10 | $4.97 | $5.03 | $5.03 | 2,676,040 |
| 2021-10-11 | $5.13 | $5.15 | $5.03 | $5.08 | $5.08 | 3,557,100 |
| 2021-10-08 | $5.01 | $5.14 | $5.00 | $5.13 | $5.13 | 4,120,860 |
| 2021-10-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2021-09-30 | $4.80 | $5.00 | $4.80 | $4.99 | $4.99 | 3,117,660 |
| 2021-09-29 | $4.83 | $4.93 | $4.78 | $4.85 | $4.85 | 3,980,240 |
| 2021-09-28 | $4.83 | $4.94 | $4.80 | $4.88 | $4.88 | 3,787,010 |
| 2021-09-27 | $5.01 | $5.05 | $4.75 | $4.84 | $4.84 | 5,167,650 |
| 2021-09-24 | $5.29 | $5.29 | $5.00 | $5.01 | $5.01 | 5,142,560 |
| 2021-09-23 | $5.14 | $5.23 | $5.11 | $5.19 | $5.19 | 3,765,340 |
| 2021-09-22 | $5.09 | $5.21 | $5.03 | $5.15 | $5.15 | 4,854,260 |
| 2021-09-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-09-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-09-17 | $5.31 | $5.31 | $4.98 | $5.09 | $5.09 | 5,989,480 |
| 2021-09-16 | $5.36 | $5.41 | $5.23 | $5.24 | $5.24 | 5,143,020 |
| 2021-09-15 | $5.38 | $5.41 | $5.30 | $5.37 | $5.37 | 3,155,870 |
| 2021-09-14 | $5.38 | $5.46 | $5.35 | $5.37 | $5.37 | 4,787,500 |
| 2021-09-13 | $5.47 | $5.47 | $5.34 | $5.36 | $5.36 | 4,702,430 |
| 2021-09-10 | $5.54 | $5.54 | $5.42 | $5.46 | $5.46 | 4,167,520 |
| 2021-09-09 | $5.59 | $5.59 | $5.45 | $5.48 | $5.48 | 7,236,580 |
| 2021-09-08 | $5.57 | $5.63 | $5.52 | $5.62 | $5.62 | 5,434,180 |
| 2021-09-07 | $5.59 | $5.61 | $5.51 | $5.57 | $5.57 | 4,228,060 |
| 2021-09-06 | $5.53 | $5.62 | $5.51 | $5.59 | $5.59 | 5,497,100 |
| 2021-09-03 | $5.40 | $5.65 | $5.39 | $5.65 | $5.65 | 10,079,640 |
| 2021-09-02 | $5.45 | $5.49 | $5.36 | $5.38 | $5.38 | 3,838,570 |
| 2021-09-01 | $5.40 | $5.46 | $5.32 | $5.43 | $5.43 | 4,882,640 |
| 2021-08-31 | $5.50 | $5.55 | $5.30 | $5.37 | $5.37 | 9,621,520 |
| 2021-08-30 | $5.62 | $5.77 | $5.52 | $5.54 | $5.54 | 7,831,390 |
| 2021-08-27 | $5.60 | $5.63 | $5.43 | $5.52 | $5.52 | 7,072,930 |
| 2021-08-26 | $5.75 | $5.81 | $5.60 | $5.60 | $5.60 | 9,054,500 |
| 2021-08-25 | $5.75 | $5.83 | $5.68 | $5.77 | $5.77 | 7,903,650 |
| 2021-08-24 | $5.92 | $5.94 | $5.76 | $5.78 | $5.78 | 15,469,740 |
| 2021-08-23 | $5.77 | $6.08 | $5.77 | $6.04 | $6.04 | 13,031,460 |
| 2021-08-20 | $5.96 | $5.98 | $5.67 | $5.77 | $5.77 | 8,894,780 |
| 2021-08-19 | $5.91 | $6.02 | $5.88 | $5.94 | $5.94 | 7,582,950 |
| 2021-08-18 | $5.93 | $5.95 | $5.75 | $5.92 | $5.92 | 9,239,780 |
| 2021-08-17 | $6.00 | $6.13 | $5.87 | $5.93 | $5.93 | 13,575,970 |
| 2021-08-16 | $6.02 | $6.21 | $5.95 | $6.00 | $6.00 | 12,938,230 |
| 2021-08-13 | $6.21 | $6.30 | $6.05 | $6.11 | $6.11 | 23,438,420 |
| 2021-08-12 | $5.83 | $7.01 | $5.83 | $6.40 | $6.40 | 32,395,560 |
| 2021-08-11 | $5.90 | $5.90 | $5.70 | $5.84 | $5.84 | 5,994,760 |
| 2021-08-10 | $5.78 | $5.91 | $5.73 | $5.82 | $5.82 | 6,556,100 |
| 2021-08-09 | $5.98 | $5.98 | $5.66 | $5.78 | $5.78 | 10,487,200 |
| 2021-08-06 | $6.11 | $6.16 | $5.90 | $5.91 | $5.91 | 15,940,860 |
| 2021-08-05 | $6.17 | $6.23 | $6.06 | $6.19 | $6.19 | 8,402,920 |
| 2021-08-04 | $6.45 | $6.45 | $6.12 | $6.20 | $6.20 | 15,158,740 |
| 2021-08-03 | $6.13 | $6.28 | $6.11 | $6.17 | $6.17 | 13,533,830 |
| 2021-08-02 | $6.15 | $6.24 | $6.06 | $6.11 | $6.11 | 11,468,170 |
| 2021-07-30 | $5.98 | $6.22 | $5.83 | $6.12 | $6.12 | 16,871,540 |
| 2021-07-29 | $5.46 | $5.89 | $5.46 | $5.82 | $5.82 | 8,394,860 |
| 2021-07-28 | $5.62 | $5.74 | $5.26 | $5.43 | $5.43 | 8,868,880 |
| 2021-07-27 | $6.13 | $6.13 | $5.70 | $5.70 | $5.70 | 10,280,050 |
| 2021-07-26 | $6.04 | $6.27 | $5.90 | $6.09 | $6.09 | 13,144,800 |
| 2021-07-23 | $5.88 | $6.19 | $5.83 | $6.00 | $6.00 | 13,496,740 |
| 2021-07-22 | $5.98 | $5.98 | $5.85 | $5.87 | $5.87 | 6,009,400 |
| 2021-07-21 | $6.04 | $6.04 | $5.90 | $5.95 | $5.95 | 5,642,300 |
| 2021-07-20 | $5.87 | $5.95 | $5.80 | $5.91 | $5.91 | 5,399,310 |
| 2021-07-19 | $5.70 | $5.92 | $5.68 | $5.86 | $5.86 | 5,789,580 |
| 2021-07-16 | $5.75 | $5.88 | $5.74 | $5.78 | $5.78 | 5,550,200 |
| 2021-07-15 | $5.92 | $5.92 | $5.67 | $5.78 | $5.78 | 7,155,820 |
| 2021-07-14 | $5.95 | $6.08 | $5.84 | $5.89 | $5.89 | 8,058,350 |
| 2021-07-13 | $6.04 | $6.10 | $5.87 | $5.98 | $5.98 | 10,403,030 |
| 2021-07-12 | $6.10 | $6.18 | $5.97 | $6.00 | $6.00 | 11,089,440 |
| 2021-07-09 | $5.93 | $6.16 | $5.89 | $6.09 | $6.09 | 10,739,110 |
| 2021-07-08 | $5.93 | $6.10 | $5.81 | $5.96 | $5.96 | 10,859,280 |
| 2021-07-07 | $6.03 | $6.06 | $5.86 | $5.87 | $5.87 | 6,719,520 |
| 2021-07-06 | $5.99 | $6.09 | $5.84 | $5.98 | $5.98 | 9,213,690 |
| 2021-07-05 | $5.80 | $6.18 | $5.70 | $5.95 | $5.95 | 15,735,370 |
| 2021-07-02 | $5.60 | $5.82 | $5.51 | $5.68 | $5.68 | 9,360,820 |
| 2021-07-01 | $5.72 | $5.88 | $5.59 | $5.60 | $5.60 | 9,287,250 |
| 2021-06-30 | $5.79 | $5.98 | $5.71 | $5.78 | $5.78 | 11,597,400 |
| 2021-06-29 | $5.88 | $5.89 | $5.70 | $5.80 | $5.80 | 11,600,400 |
| 2021-06-28 | $5.90 | $5.98 | $5.78 | $5.84 | $5.84 | 21,315,780 |
| 2021-06-25 | $5.43 | $6.30 | $5.43 | $6.07 | $6.07 | 31,532,920 |
| 2021-06-24 | $5.54 | $5.63 | $5.44 | $5.44 | $5.44 | 7,593,420 |
| 2021-06-23 | $5.54 | $5.66 | $5.50 | $5.58 | $5.58 | 10,707,880 |
| 2021-06-22 | $5.35 | $5.60 | $5.32 | $5.56 | $5.56 | 14,246,470 |
| 2021-06-21 | $5.25 | $5.39 | $5.25 | $5.36 | $5.36 | 6,825,880 |
| 2021-06-18 | $5.08 | $5.32 | $5.03 | $5.30 | $5.30 | 9,118,140 |
| 2021-06-17 | $5.11 | $5.21 | $5.02 | $5.10 | $5.10 | 7,025,100 |
| 2021-06-16 | $5.40 | $5.41 | $5.13 | $5.16 | $5.16 | 8,263,640 |
| 2021-06-15 | $5.31 | $5.42 | $5.22 | $5.35 | $5.35 | 8,371,480 |
| 2021-06-14 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-06-11 | $5.41 | $5.54 | $5.32 | $5.34 | $5.34 | 11,202,010 |
| 2021-06-10 | $5.27 | $5.48 | $5.19 | $5.45 | $5.45 | 16,020,640 |
| 2021-06-09 | $5.23 | $5.34 | $5.17 | $5.21 | $5.21 | 8,729,330 |
| 2021-06-08 | $5.18 | $5.65 | $5.12 | $5.29 | $5.29 | 21,690,320 |
| 2021-06-07 | $5.19 | $5.25 | $5.07 | $5.21 | $5.21 | 5,662,490 |
| 2021-06-04 | $5.15 | $5.24 | $5.10 | $5.21 | $5.21 | 7,853,640 |
| 2021-06-03 | $5.19 | $5.31 | $5.08 | $5.18 | $5.18 | 8,293,120 |
| 2021-06-02 | $5.06 | $5.25 | $5.02 | $5.18 | $5.18 | 10,989,830 |
| 2021-06-01 | $4.96 | $5.18 | $4.91 | $5.10 | $5.10 | 9,462,330 |
| 2021-05-31 | $4.87 | $5.07 | $4.82 | $5.02 | $5.02 | 6,927,710 |
| 2021-05-28 | $4.95 | $4.97 | $4.85 | $4.87 | $4.87 | 5,125,890 |
| 2021-05-27 | $4.87 | $5.02 | $4.85 | $4.93 | $4.93 | 5,501,340 |
| 2021-05-26 | $4.93 | $4.95 | $4.84 | $4.91 | $4.91 | 5,176,090 |
| 2021-05-25 | $4.93 | $4.97 | $4.81 | $4.96 | $4.96 | 5,694,690 |
| 2021-05-24 | $5.03 | $5.03 | $4.84 | $4.93 | $4.93 | 7,801,840 |
| 2021-05-21 | $4.96 | $5.16 | $4.92 | $5.02 | $5.02 | 6,652,140 |
| 2021-05-20 | $5.21 | $5.25 | $4.96 | $5.00 | $5.00 | 9,182,740 |
| 2021-05-19 | $5.20 | $5.33 | $5.11 | $5.12 | $5.12 | 10,727,220 |
| 2021-05-18 | $4.98 | $5.30 | $4.88 | $5.22 | $5.22 | 14,595,000 |
| 2021-05-17 | $5.14 | $5.14 | $4.88 | $4.99 | $4.99 | 8,348,440 |
| 2021-05-14 | $5.04 | $5.20 | $4.91 | $5.12 | $5.12 | 10,400,380 |
| 2021-05-13 | $5.12 | $5.27 | $4.96 | $4.99 | $4.99 | 8,757,920 |
| 2021-05-12 | $5.03 | $5.25 | $5.02 | $5.20 | $5.20 | 10,510,050 |
| 2021-05-11 | $5.18 | $5.21 | $5.02 | $5.06 | $5.06 | 10,634,320 |
| 2021-05-10 | $5.10 | $5.35 | $5.07 | $5.18 | $5.18 | 14,717,310 |
| 2021-05-07 | $4.86 | $5.28 | $4.76 | $5.14 | $5.14 | 19,023,300 |
| 2021-05-06 | $4.83 | $5.05 | $4.75 | $4.90 | $4.90 | 10,480,480 |
| 2021-05-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2021-04-30 | $4.86 | $5.07 | $4.73 | $4.85 | $4.85 | 13,049,340 |
| 2021-04-29 | $4.66 | $5.17 | $4.58 | $5.01 | $5.01 | 19,316,250 |
| 2021-04-28 | $4.98 | $4.98 | $4.61 | $4.71 | $4.71 | 14,480,290 |
| 2021-04-27 | $4.76 | $5.48 | $4.70 | $4.78 | $4.78 | 31,849,530 |
| 2021-04-26 | $4.21 | $4.97 | $4.21 | $4.97 | $4.97 | 31,920,470 |
| 2021-04-23 | $4.19 | $4.20 | $4.12 | $4.14 | $4.14 | 2,203,470 |
| 2021-04-22 | $4.22 | $4.28 | $4.16 | $4.18 | $4.18 | 2,939,690 |
| 2021-04-21 | $4.26 | $4.28 | $4.21 | $4.22 | $4.22 | 1,695,510 |
| 2021-04-20 | $4.26 | $4.34 | $4.23 | $4.25 | $4.25 | 3,397,200 |
| 2021-04-19 | $4.28 | $4.32 | $4.25 | $4.29 | $4.29 | 2,414,210 |
| 2021-04-16 | $4.16 | $4.27 | $4.13 | $4.26 | $4.26 | 2,877,020 |
| 2021-04-15 | $4.12 | $4.22 | $4.10 | $4.16 | $4.16 | 1,582,100 |
| 2021-04-14 | $4.06 | $4.15 | $4.03 | $4.13 | $4.13 | 1,708,900 |
| 2021-04-13 | $4.23 | $4.23 | $4.05 | $4.06 | $4.06 | 3,559,900 |
| 2021-04-12 | $4.33 | $4.38 | $4.18 | $4.19 | $4.19 | 4,060,140 |
| 2021-04-09 | $4.23 | $4.39 | $4.16 | $4.35 | $4.35 | 5,454,590 |
| 2021-04-08 | $4.23 | $4.28 | $4.20 | $4.24 | $4.24 | 1,686,680 |
| 2021-04-07 | $4.24 | $4.26 | $4.20 | $4.26 | $4.26 | 1,846,530 |
| 2021-04-06 | $4.24 | $4.27 | $4.21 | $4.23 | $4.23 | 1,999,450 |
| 2021-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2021-04-02 | $4.22 | $4.26 | $4.20 | $4.24 | $4.24 | 2,099,550 |
| 2021-04-01 | $4.42 | $4.46 | $4.20 | $4.24 | $4.24 | 4,866,740 |
| 2021-03-31 | $4.25 | $4.48 | $4.25 | $4.37 | $4.37 | 5,502,500 |
| 2021-03-30 | $4.28 | $4.36 | $4.16 | $4.32 | $4.32 | 2,740,930 |
| 2021-03-29 | $4.31 | $4.39 | $4.24 | $4.25 | $4.25 | 2,267,010 |
| 2021-03-26 | $4.15 | $4.37 | $4.07 | $4.32 | $4.32 | 4,362,470 |
| 2021-03-25 | $4.15 | $4.19 | $4.09 | $4.11 | $4.11 | 2,637,120 |
| 2021-03-24 | $4.25 | $4.30 | $4.18 | $4.20 | $4.20 | 2,494,540 |
| 2021-03-23 | $4.36 | $4.42 | $4.24 | $4.26 | $4.26 | 2,914,560 |
| 2021-03-22 | $4.28 | $4.35 | $4.23 | $4.34 | $4.34 | 2,683,600 |
| 2021-03-19 | $4.27 | $4.33 | $4.24 | $4.28 | $4.28 | 2,329,890 |
| 2021-03-18 | $4.29 | $4.31 | $4.23 | $4.25 | $4.25 | 1,921,290 |
| 2021-03-17 | $4.31 | $4.32 | $4.26 | $4.29 | $4.29 | 1,523,520 |
| 2021-03-16 | $4.20 | $4.29 | $4.12 | $4.28 | $4.28 | 2,501,300 |
| 2021-03-15 | $4.22 | $4.30 | $4.17 | $4.19 | $4.19 | 2,594,280 |
| 2021-03-12 | $4.26 | $4.35 | $4.26 | $4.28 | $4.28 | 1,520,480 |
| 2021-03-11 | $4.26 | $4.32 | $4.18 | $4.31 | $4.31 | 2,332,730 |
| 2021-03-10 | $4.40 | $4.40 | $4.18 | $4.21 | $4.21 | 3,260,640 |
| 2021-03-09 | $4.44 | $4.57 | $4.18 | $4.32 | $4.32 | 4,027,460 |
| 2021-03-08 | $4.57 | $4.62 | $4.46 | $4.49 | $4.49 | 4,307,860 |
| 2021-03-05 | $4.52 | $4.65 | $4.42 | $4.54 | $4.54 | 7,061,830 |
| 2021-03-04 | $4.35 | $4.45 | $4.32 | $4.40 | $4.40 | 3,885,120 |
| 2021-03-03 | $4.35 | $4.39 | $4.30 | $4.36 | $4.36 | 2,547,860 |
| 2021-03-02 | $4.39 | $4.45 | $4.28 | $4.35 | $4.35 | 4,038,560 |
| 2021-03-01 | $4.39 | $4.46 | $4.35 | $4.45 | $4.45 | 2,958,240 |
| 2021-02-26 | $4.31 | $4.42 | $4.25 | $4.38 | $4.38 | 2,872,870 |
| 2021-02-25 | $4.40 | $4.48 | $4.31 | $4.34 | $4.34 | 3,211,200 |
| 2021-02-24 | $4.36 | $4.42 | $4.30 | $4.37 | $4.37 | 3,041,350 |
| 2021-02-23 | $4.35 | $4.46 | $4.29 | $4.29 | $4.29 | 3,975,580 |
| 2021-02-22 | $4.23 | $4.53 | $4.23 | $4.39 | $4.39 | 5,361,240 |
| 2021-02-19 | $4.07 | $4.30 | $4.04 | $4.26 | $4.26 | 4,462,120 |
| 2021-02-18 | $4.00 | $4.18 | $3.96 | $4.07 | $4.07 | 3,687,610 |
| 2021-02-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-16 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-15 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-12 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-11 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2021-02-10 | $3.97 | $4.00 | $3.91 | $3.91 | $3.91 | 2,552,640 |
| 2021-02-09 | $3.85 | $4.00 | $3.79 | $3.94 | $3.94 | 2,897,050 |
| 2021-02-08 | $3.87 | $3.90 | $3.74 | $3.83 | $3.83 | 3,863,070 |
| 2021-02-05 | $4.00 | $4.05 | $3.82 | $3.85 | $3.85 | 3,886,440 |
| 2021-02-04 | $4.07 | $4.10 | $3.92 | $3.99 | $3.99 | 3,596,980 |
| 2021-02-03 | $4.04 | $4.13 | $3.99 | $4.05 | $4.05 | 3,895,990 |
| 2021-02-02 | $4.28 | $4.30 | $4.04 | $4.05 | $4.05 | 4,476,010 |
| 2021-02-01 | $3.99 | $4.31 | $3.81 | $4.28 | $4.28 | 6,685,090 |
| 2021-01-29 | $4.43 | $4.50 | $4.16 | $4.20 | $4.20 | 6,400,790 |
| 2021-01-28 | $4.51 | $4.57 | $4.41 | $4.41 | $4.41 | 5,001,980 |
| 2021-01-27 | $4.61 | $4.63 | $4.50 | $4.54 | $4.54 | 7,997,640 |
| 2021-01-26 | $4.56 | $5.27 | $4.56 | $4.76 | $4.76 | 15,988,160 |
| 2021-01-25 | $4.54 | $4.60 | $4.43 | $4.55 | $4.55 | 5,343,160 |
| 2021-01-22 | $4.71 | $4.71 | $4.51 | $4.54 | $4.54 | 7,211,400 |
| 2021-01-21 | $4.64 | $4.73 | $4.57 | $4.72 | $4.72 | 6,568,480 |
| 2021-01-20 | $4.82 | $4.89 | $4.65 | $4.70 | $4.70 | 8,970,360 |
| 2021-01-19 | $4.81 | $4.92 | $4.71 | $4.85 | $4.85 | 8,341,190 |
| 2021-01-18 | $4.89 | $4.90 | $4.73 | $4.82 | $4.82 | 7,489,780 |
| 2021-01-15 | $4.59 | $5.02 | $4.55 | $4.82 | $4.82 | 10,651,680 |
| 2021-01-14 | $4.98 | $4.98 | $4.58 | $4.66 | $4.66 | 15,327,220 |
| 2021-01-13 | $5.09 | $5.50 | $5.06 | $5.16 | $5.16 | 12,464,640 |
| 2021-01-12 | $5.30 | $5.32 | $4.96 | $5.03 | $5.03 | 13,949,110 |
| 2021-01-11 | $5.28 | $5.53 | $5.12 | $5.25 | $5.25 | 13,588,030 |
| 2021-01-08 | $5.32 | $5.57 | $5.06 | $5.20 | $5.20 | 21,077,380 |
| 2021-01-07 | $5.07 | $5.99 | $5.07 | $5.69 | $5.69 | 33,963,160 |
| 2021-01-06 | $5.80 | $5.86 | $5.38 | $5.38 | $5.38 | 42,784,500 |
| 2021-01-05 | $4.53 | $5.32 | $4.50 | $5.32 | $5.32 | 21,839,550 |
| 2021-01-04 | $4.37 | $4.48 | $4.34 | $4.43 | $4.43 | 7,272,800 |
| 2021-01-01 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-12-31 | $4.48 | $4.54 | $4.29 | $4.35 | $4.35 | 11,115,150 |
| 2020-12-30 | $4.54 | $4.65 | $4.43 | $4.45 | $4.45 | 4,906,790 |
| 2020-12-29 | $4.39 | $4.57 | $4.38 | $4.53 | $4.53 | 5,916,740 |
| 2020-12-28 | $4.55 | $4.61 | $4.38 | $4.40 | $4.40 | 6,309,380 |
| 2020-12-25 | $4.57 | $4.71 | $4.55 | $4.57 | $4.57 | 4,237,400 |
| 2020-12-24 | $4.89 | $4.90 | $4.56 | $4.58 | $4.58 | 8,423,820 |
| 2020-12-23 | $4.99 | $4.99 | $4.85 | $4.87 | $4.87 | 5,015,920 |
| 2020-12-22 | $5.10 | $5.11 | $4.95 | $4.97 | $4.97 | 4,929,280 |
| 2020-12-21 | $5.21 | $5.21 | $5.02 | $5.07 | $5.07 | 7,442,870 |
| 2020-12-18 | $4.99 | $5.26 | $4.85 | $5.15 | $5.15 | 12,234,660 |
| 2020-12-17 | $5.05 | $5.05 | $4.83 | $4.99 | $4.99 | 7,635,280 |
| 2020-12-16 | $5.31 | $5.31 | $4.98 | $5.08 | $5.08 | 9,987,320 |
| 2020-12-15 | $5.04 | $5.32 | $4.97 | $5.28 | $5.28 | 12,084,750 |
| 2020-12-14 | $5.16 | $5.22 | $4.97 | $5.02 | $5.02 | 7,413,890 |
| 2020-12-11 | $5.37 | $5.37 | $5.13 | $5.16 | $5.16 | 8,141,280 |
| 2020-12-10 | $5.18 | $5.37 | $5.11 | $5.34 | $5.34 | 17,495,920 |
| 2020-12-09 | $5.08 | $5.65 | $5.08 | $5.35 | $5.35 | 23,420,310 |
| 2020-12-08 | $4.92 | $5.05 | $4.81 | $4.95 | $4.95 | 6,785,420 |
| 2020-12-07 | $5.12 | $5.13 | $4.94 | $4.95 | $4.95 | 6,257,630 |
| 2020-12-04 | $5.04 | $5.23 | $5.01 | $5.08 | $5.08 | 9,164,400 |
| 2020-12-03 | $5.04 | $5.07 | $4.96 | $5.02 | $5.02 | 4,238,420 |
| 2020-12-02 | $5.09 | $5.15 | $4.96 | $5.02 | $5.02 | 5,299,960 |
| 2020-12-01 | $4.93 | $5.18 | $4.93 | $5.08 | $5.08 | 7,243,540 |
| 2020-11-30 | $5.00 | $5.06 | $4.90 | $4.94 | $4.94 | 6,981,120 |
| 2020-11-27 | $5.14 | $5.23 | $4.93 | $5.00 | $5.00 | 11,449,760 |
| 2020-11-26 | $5.35 | $5.69 | $5.16 | $5.23 | $5.23 | 15,098,960 |
| 2020-11-25 | $5.38 | $5.41 | $5.21 | $5.22 | $5.22 | 4,775,080 |
| 2020-11-24 | $5.45 | $5.48 | $5.30 | $5.34 | $5.34 | 4,394,400 |
| 2020-11-23 | $5.55 | $5.55 | $5.36 | $5.42 | $5.42 | 4,732,340 |
| 2020-11-20 | $5.66 | $5.66 | $5.41 | $5.45 | $5.45 | 5,523,540 |
| 2020-11-19 | $5.44 | $5.64 | $5.40 | $5.57 | $5.57 | 5,990,750 |
| 2020-11-18 | $5.27 | $5.62 | $5.27 | $5.51 | $5.51 | 8,607,760 |
| 2020-11-17 | $5.43 | $5.44 | $5.22 | $5.33 | $5.33 | 5,591,280 |
| 2020-11-16 | $5.49 | $5.56 | $5.33 | $5.39 | $5.39 | 4,672,160 |
| 2020-11-13 | $5.50 | $5.53 | $5.39 | $5.48 | $5.48 | 3,852,000 |
| 2020-11-12 | $5.50 | $5.68 | $5.50 | $5.51 | $5.51 | 4,995,380 |
| 2020-11-11 | $5.73 | $5.84 | $5.53 | $5.55 | $5.55 | 6,841,000 |
| 2020-11-10 | $5.98 | $5.98 | $5.70 | $5.82 | $5.82 | 6,927,720 |
| 2020-11-09 | $5.91 | $6.00 | $5.78 | $5.92 | $5.92 | 6,190,350 |
| 2020-11-06 | $6.07 | $6.07 | $5.73 | $5.82 | $5.82 | 6,461,390 |
| 2020-11-05 | $5.97 | $6.04 | $5.83 | $5.96 | $5.96 | 5,772,950 |
| 2020-11-04 | $6.01 | $6.08 | $5.82 | $5.91 | $5.91 | 6,402,930 |
| 2020-11-03 | $6.00 | $6.17 | $5.94 | $6.01 | $6.01 | 8,532,840 |
| 2020-11-02 | $5.75 | $6.09 | $5.72 | $5.83 | $5.83 | 7,286,160 |
| 2020-10-30 | $6.35 | $6.35 | $5.74 | $5.82 | $5.82 | 16,035,030 |
| 2020-10-29 | $6.41 | $6.49 | $6.26 | $6.41 | $6.41 | 10,224,330 |
| 2020-10-28 | $6.59 | $6.65 | $6.25 | $6.57 | $6.57 | 11,216,830 |
| 2020-10-27 | $6.37 | $6.78 | $6.19 | $6.66 | $6.66 | 20,376,950 |
| 2020-10-26 | $6.50 | $6.52 | $6.20 | $6.43 | $6.43 | 14,497,040 |
| 2020-10-23 | $6.80 | $6.80 | $6.46 | $6.49 | $6.49 | 18,806,980 |
| 2020-10-22 | $6.52 | $6.79 | $6.44 | $6.63 | $6.63 | 23,350,750 |
| 2020-10-21 | $7.00 | $7.01 | $6.52 | $6.70 | $6.70 | 42,241,740 |
| 2020-10-20 | $6.99 | $7.55 | $6.75 | $7.25 | $7.25 | 58,414,980 |
| 2020-10-19 | $6.40 | $7.44 | $6.28 | $7.18 | $7.18 | 72,179,210 |
| 2020-10-16 | $5.74 | $6.42 | $5.69 | $6.20 | $6.20 | 30,730,410 |
| 2020-10-15 | $6.10 | $6.10 | $5.74 | $5.74 | $5.74 | 10,007,850 |
| 2020-10-14 | $6.02 | $6.12 | $5.89 | $5.95 | $5.95 | 14,186,260 |
| 2020-10-13 | $5.87 | $6.27 | $5.86 | $6.15 | $6.15 | 21,256,660 |
| 2020-10-12 | $5.88 | $6.00 | $5.70 | $5.97 | $5.97 | 15,820,960 |
| 2020-10-09 | $5.65 | $5.84 | $5.61 | $5.75 | $5.75 | 12,873,210 |
| 2020-10-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-10-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2020-09-30 | $5.78 | $5.80 | $5.48 | $5.55 | $5.55 | 11,288,760 |
| 2020-09-29 | $5.26 | $5.88 | $5.19 | $5.67 | $5.67 | 18,764,950 |
| 2020-09-28 | $5.34 | $5.47 | $5.08 | $5.11 | $5.11 | 6,674,560 |
| 2020-09-25 | $5.58 | $5.59 | $5.27 | $5.34 | $5.34 | 9,784,360 |
| 2020-09-24 | $5.85 | $5.89 | $5.42 | $5.48 | $5.48 | 15,494,320 |
| 2020-09-23 | $5.52 | $6.11 | $5.50 | $5.81 | $5.81 | 23,448,680 |
| 2020-09-22 | $5.45 | $5.66 | $5.42 | $5.52 | $5.52 | 10,604,380 |
| 2020-09-21 | $5.45 | $5.81 | $5.38 | $5.60 | $5.60 | 15,183,250 |
| 2020-09-18 | $5.41 | $5.53 | $5.28 | $5.45 | $5.45 | 8,155,520 |
| 2020-09-17 | $5.85 | $5.85 | $5.32 | $5.45 | $5.45 | 13,903,700 |
| 2020-09-16 | $5.48 | $5.68 | $5.40 | $5.55 | $5.55 | 9,500,360 |
| 2020-09-15 | $5.54 | $5.73 | $5.43 | $5.53 | $5.53 | 17,213,650 |
| 2020-09-14 | $5.33 | $5.58 | $5.25 | $5.54 | $5.54 | 16,969,270 |
| 2020-09-11 | $4.95 | $5.43 | $4.61 | $5.26 | $5.26 | 24,247,010 |
| 2020-09-10 | $5.71 | $5.71 | $4.83 | $4.87 | $4.87 | 28,412,500 |
| 2020-09-09 | $6.11 | $6.33 | $5.52 | $5.71 | $5.71 | 39,479,590 |
| 2020-09-08 | $5.89 | $6.55 | $5.72 | $6.37 | $6.37 | 37,757,440 |
| 2020-09-07 | $5.91 | $6.15 | $5.65 | $5.83 | $5.83 | 36,002,790 |
| 2020-09-04 | $5.47 | $5.95 | $5.38 | $5.78 | $5.78 | 29,946,220 |
| 2020-09-03 | $5.45 | $5.80 | $5.45 | $5.52 | $5.52 | 27,145,140 |
| 2020-09-02 | $5.15 | $5.87 | $5.04 | $5.52 | $5.52 | 31,378,270 |
| 2020-09-01 | $4.89 | $5.12 | $4.78 | $5.10 | $5.10 | 13,365,470 |
| 2020-08-31 | $5.06 | $5.09 | $4.85 | $4.86 | $4.86 | 12,985,330 |
| 2020-08-28 | $5.00 | $5.14 | $4.88 | $5.05 | $5.05 | 17,055,990 |
| 2020-08-27 | $4.75 | $5.11 | $4.72 | $5.00 | $5.00 | 18,689,760 |
| 2020-08-26 | $4.94 | $4.97 | $4.71 | $4.73 | $4.73 | 12,001,000 |
| 2020-08-25 | $4.61 | $4.94 | $4.54 | $4.85 | $4.85 | 17,025,680 |
| 2020-08-24 | $4.56 | $4.62 | $4.46 | $4.59 | $4.59 | 4,454,350 |
| 2020-08-21 | $4.55 | $4.62 | $4.48 | $4.51 | $4.51 | 3,475,700 |
| 2020-08-20 | $4.61 | $4.63 | $4.51 | $4.52 | $4.52 | 3,443,100 |
| 2020-08-19 | $4.77 | $4.81 | $4.63 | $4.65 | $4.65 | 4,913,270 |
| 2020-08-18 | $4.69 | $4.79 | $4.65 | $4.75 | $4.75 | 5,448,580 |
| 2020-08-17 | $4.70 | $4.74 | $4.64 | $4.71 | $4.71 | 3,994,840 |
| 2020-08-14 | $4.67 | $4.70 | $4.61 | $4.69 | $4.69 | 3,505,900 |
| 2020-08-13 | $4.62 | $4.75 | $4.61 | $4.67 | $4.67 | 5,205,330 |
| 2020-08-12 | $4.60 | $4.63 | $4.50 | $4.62 | $4.62 | 4,265,610 |
| 2020-08-11 | $4.78 | $4.80 | $4.60 | $4.61 | $4.61 | 5,390,030 |
| 2020-08-10 | $4.72 | $4.89 | $4.67 | $4.77 | $4.77 | 8,385,270 |
| 2020-08-07 | $4.80 | $4.80 | $4.60 | $4.66 | $4.66 | 8,209,790 |
| 2020-08-06 | $4.65 | $4.93 | $4.64 | $4.81 | $4.81 | 16,538,300 |
| 2020-08-05 | $4.61 | $4.78 | $4.55 | $4.67 | $4.67 | 10,455,660 |
| 2020-08-04 | $4.63 | $4.64 | $4.53 | $4.57 | $4.57 | 4,104,300 |
| 2020-08-03 | $4.56 | $4.68 | $4.55 | $4.61 | $4.61 | 6,979,290 |
| 2020-07-31 | $4.53 | $4.58 | $4.48 | $4.55 | $4.55 | 3,599,350 |
| 2020-07-30 | $4.50 | $4.63 | $4.50 | $4.52 | $4.52 | 5,592,700 |
| 2020-07-29 | $4.48 | $4.52 | $4.40 | $4.50 | $4.50 | 3,912,360 |
| 2020-07-28 | $4.32 | $4.49 | $4.31 | $4.47 | $4.47 | 4,462,510 |
| 2020-07-27 | $4.38 | $4.44 | $4.25 | $4.31 | $4.31 | 4,323,380 |
| 2020-07-24 | $4.50 | $4.68 | $4.37 | $4.40 | $4.40 | 8,127,990 |
| 2020-07-23 | $4.50 | $4.54 | $4.38 | $4.49 | $4.49 | 8,089,480 |
| 2020-07-22 | $4.56 | $4.61 | $4.48 | $4.52 | $4.52 | 4,705,820 |
| 2020-07-21 | $4.61 | $4.65 | $4.49 | $4.54 | $4.54 | 5,472,830 |
| 2020-07-20 | $4.50 | $4.64 | $4.48 | $4.60 | $4.60 | 7,648,490 |
| 2020-07-17 | $4.60 | $4.60 | $4.40 | $4.44 | $4.44 | 5,421,280 |
| 2020-07-16 | $4.51 | $4.64 | $4.40 | $4.46 | $4.46 | 9,816,760 |
| 2020-07-15 | $4.78 | $4.78 | $4.45 | $4.46 | $4.46 | 11,297,880 |
| 2020-07-14 | $4.55 | $4.83 | $4.52 | $4.81 | $4.81 | 17,466,160 |
| 2020-07-13 | $4.47 | $4.59 | $4.47 | $4.59 | $4.59 | 9,618,050 |
| 2020-07-10 | $4.56 | $4.61 | $4.45 | $4.48 | $4.48 | 8,563,440 |
| 2020-07-09 | $4.55 | $4.63 | $4.51 | $4.57 | $4.57 | 12,275,370 |
| 2020-07-08 | $4.39 | $4.61 | $4.34 | $4.55 | $4.55 | 13,377,890 |
| 2020-07-07 | $4.28 | $4.46 | $4.22 | $4.41 | $4.41 | 18,124,410 |
| 2020-07-06 | $4.13 | $4.27 | $4.13 | $4.25 | $4.25 | 10,933,810 |
| 2020-07-03 | $4.05 | $4.13 | $4.04 | $4.13 | $4.13 | 7,134,170 |
| 2020-07-02 | $3.99 | $4.06 | $3.96 | $4.05 | $4.05 | 4,617,560 |
| 2020-07-01 | $4.01 | $4.01 | $3.96 | $3.99 | $3.99 | 3,389,350 |
| 2020-06-30 | $3.96 | $4.07 | $3.95 | $4.01 | $4.01 | 4,353,540 |
| 2020-06-29 | $4.04 | $4.04 | $3.92 | $3.93 | $3.93 | 5,137,000 |
| 2020-06-26 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2020-06-25 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2020-06-24 | $4.01 | $4.17 | $4.00 | $4.04 | $4.04 | 7,099,180 |
| 2020-06-23 | $4.06 | $4.06 | $3.96 | $3.97 | $3.97 | 5,868,270 |
| 2020-06-22 | $4.09 | $4.10 | $4.04 | $4.05 | $4.05 | 3,484,640 |
| 2020-06-19 | $4.04 | $4.08 | $4.02 | $4.06 | $4.06 | 3,981,280 |
| 2020-06-18 | $4.04 | $4.07 | $4.02 | $4.04 | $4.04 | 3,814,370 |
| 2020-06-17 | $4.08 | $4.09 | $4.01 | $4.05 | $4.05 | 3,698,040 |
| 2020-06-16 | $4.06 | $4.08 | $4.02 | $4.08 | $4.08 | 4,071,720 |
| 2020-06-15 | $4.07 | $4.13 | $4.01 | $4.02 | $4.02 | 4,468,410 |
| 2020-06-12 | $3.99 | $4.09 | $3.96 | $4.08 | $4.08 | 4,136,250 |
| 2020-06-11 | $4.07 | $4.11 | $4.03 | $4.04 | $4.04 | 3,763,070 |
| 2020-06-10 | $4.15 | $4.15 | $4.04 | $4.07 | $4.07 | 5,492,850 |
| 2020-06-09 | $4.13 | $4.18 | $4.11 | $4.16 | $4.16 | 5,473,420 |
| 2020-06-08 | $4.20 | $4.26 | $4.13 | $4.15 | $4.15 | 7,414,190 |
| 2020-06-05 | $4.21 | $4.23 | $4.15 | $4.19 | $4.19 | 4,679,780 |
| 2020-06-04 | $4.19 | $4.24 | $4.16 | $4.22 | $4.22 | 3,839,330 |
| 2020-06-03 | $4.20 | $4.24 | $4.17 | $4.19 | $4.19 | 4,240,680 |
| 2020-06-02 | $4.22 | $4.27 | $4.15 | $4.18 | $4.18 | 3,561,530 |
| 2020-06-01 | $4.07 | $4.21 | $4.07 | $4.20 | $4.20 | 4,979,280 |
| 2020-05-29 | $4.03 | $4.11 | $3.99 | $4.08 | $4.08 | 3,365,750 |
| 2020-05-28 | $4.05 | $4.07 | $3.98 | $4.05 | $4.05 | 3,827,760 |
| 2020-05-27 | $4.13 | $4.15 | $4.04 | $4.05 | $4.05 | 3,122,730 |
| 2020-05-26 | $4.02 | $4.14 | $4.00 | $4.12 | $4.12 | 4,756,790 |
| 2020-05-25 | $4.04 | $4.05 | $3.98 | $4.00 | $4.00 | 2,641,670 |
| 2020-05-22 | $4.05 | $4.11 | $3.96 | $4.03 | $4.03 | 6,780,110 |
| 2020-05-21 | $4.29 | $4.29 | $4.06 | $4.09 | $4.09 | 9,505,560 |
| 2020-05-20 | $4.22 | $4.30 | $4.21 | $4.28 | $4.28 | 5,442,490 |
| 2020-05-19 | $4.24 | $4.38 | $4.21 | $4.25 | $4.25 | 7,586,690 |
| 2020-05-18 | $4.32 | $4.40 | $4.21 | $4.24 | $4.24 | 7,977,930 |
| 2020-05-15 | $4.41 | $4.45 | $4.35 | $4.39 | $4.39 | 6,770,000 |
| 2020-05-14 | $4.39 | $4.48 | $4.35 | $4.43 | $4.43 | 10,668,240 |
| 2020-05-13 | $4.71 | $4.71 | $4.43 | $4.52 | $4.52 | 19,627,430 |
| 2020-05-12 | $5.10 | $5.10 | $4.61 | $4.79 | $4.79 | 28,800,030 |
| 2020-05-11 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-05 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-05-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-04-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-04-29 | $4.66 | $5.20 | $4.61 | $5.12 | $5.12 | 18,304,990 |
| 2020-04-28 | $4.66 | $5.12 | $4.25 | $4.74 | $4.74 | 9,353,590 |
| 2020-04-27 | $4.80 | $4.81 | $4.63 | $4.65 | $4.65 | 5,074,380 |
| 2020-04-24 | $4.97 | $4.97 | $4.80 | $4.81 | $4.81 | 5,503,500 |
| 2020-04-23 | $5.01 | $5.07 | $4.92 | $4.95 | $4.95 | 6,170,720 |
| 2020-04-22 | $4.99 | $5.15 | $4.96 | $5.05 | $5.05 | 9,586,470 |
| 2020-04-21 | $4.78 | $4.95 | $4.72 | $4.93 | $4.93 | 7,141,910 |
| 2020-04-20 | $4.84 | $4.92 | $4.74 | $4.85 | $4.85 | 8,480,290 |
| 2020-04-17 | $4.77 | $4.92 | $4.56 | $4.83 | $4.83 | 13,992,700 |
| 2020-04-16 | $4.52 | $4.55 | $4.45 | $4.51 | $4.51 | 2,621,020 |
| 2020-04-15 | $4.65 | $4.65 | $4.54 | $4.55 | $4.55 | 3,172,840 |
| 2020-04-14 | $4.57 | $4.63 | $4.56 | $4.61 | $4.61 | 3,483,800 |
| 2020-04-13 | $4.66 | $4.66 | $4.56 | $4.56 | $4.56 | 4,090,160 |
| 2020-04-10 | $4.76 | $4.94 | $4.65 | $4.71 | $4.71 | 8,387,020 |
| 2020-04-09 | $4.68 | $4.97 | $4.66 | $4.82 | $4.82 | 9,067,290 |
| 2020-04-08 | $4.66 | $4.72 | $4.61 | $4.68 | $4.68 | 3,627,480 |
| 2020-04-07 | $4.59 | $4.69 | $4.53 | $4.65 | $4.65 | 6,323,340 |
| 2020-04-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2020-04-03 | $4.43 | $4.64 | $4.43 | $4.48 | $4.48 | 5,231,140 |
| 2020-04-02 | $4.31 | $4.53 | $4.22 | $4.50 | $4.50 | 4,903,140 |
| 2020-04-01 | $4.40 | $4.42 | $4.26 | $4.31 | $4.31 | 4,203,790 |
| 2020-03-31 | $4.55 | $4.57 | $4.35 | $4.37 | $4.37 | 5,111,080 |
| 2020-03-30 | $4.66 | $4.69 | $4.42 | $4.49 | $4.49 | 6,543,220 |
| 2020-03-27 | $4.77 | $4.87 | $4.73 | $4.74 | $4.74 | 5,487,980 |
| 2020-03-26 | $4.80 | $4.92 | $4.70 | $4.75 | $4.75 | 6,773,090 |
| 2020-03-25 | $4.92 | $4.99 | $4.78 | $4.83 | $4.83 | 7,233,630 |
| 2020-03-24 | $4.66 | $4.87 | $4.66 | $4.85 | $4.85 | 9,895,800 |
| 2020-03-23 | $4.60 | $4.80 | $4.59 | $4.60 | $4.60 | 6,879,380 |
| 2020-03-20 | $4.71 | $4.84 | $4.65 | $4.78 | $4.78 | 8,647,660 |
| 2020-03-19 | $4.55 | $4.74 | $4.47 | $4.70 | $4.70 | 8,465,440 |
| 2020-03-18 | $4.59 | $4.86 | $4.59 | $4.63 | $4.63 | 11,452,970 |
| 2020-03-17 | $4.60 | $4.68 | $4.32 | $4.58 | $4.58 | 7,074,070 |
| 2020-03-16 | $4.90 | $4.94 | $4.56 | $4.56 | $4.56 | 9,152,860 |
| 2020-03-13 | $4.71 | $4.89 | $4.65 | $4.82 | $4.82 | 8,378,700 |
| 2020-03-12 | $5.00 | $5.10 | $4.91 | $4.98 | $4.98 | 8,438,520 |
| 2020-03-11 | $5.21 | $5.31 | $5.12 | $5.12 | $5.12 | 10,111,840 |
| 2020-03-10 | $5.03 | $5.21 | $4.97 | $5.21 | $5.21 | 9,516,150 |
| 2020-03-09 | $5.35 | $5.43 | $5.08 | $5.11 | $5.11 | 13,559,040 |
| 2020-03-06 | $5.43 | $5.49 | $5.38 | $5.43 | $5.43 | 9,526,590 |
| 2020-03-05 | $5.54 | $5.68 | $5.41 | $5.50 | $5.50 | 16,060,320 |
| 2020-03-04 | $5.21 | $5.47 | $5.15 | $5.43 | $5.43 | 15,134,180 |
| 2020-03-03 | $5.35 | $5.38 | $5.00 | $5.21 | $5.21 | 11,764,230 |
| 2020-03-02 | $5.00 | $5.23 | $5.00 | $5.16 | $5.16 | 9,565,120 |
| 2020-02-28 | $5.28 | $5.44 | $4.94 | $4.94 | $4.94 | 14,683,810 |
| 2020-02-27 | $5.19 | $5.49 | $5.15 | $5.49 | $5.49 | 22,505,300 |
| 2020-02-26 | $5.25 | $5.33 | $5.10 | $5.18 | $5.18 | 10,702,140 |
| 2020-02-25 | $5.20 | $5.35 | $5.01 | $5.34 | $5.34 | 13,180,710 |
| 2020-02-24 | $5.30 | $5.41 | $5.25 | $5.35 | $5.35 | 11,276,970 |
| 2020-02-21 | $5.14 | $5.45 | $5.14 | $5.33 | $5.33 | 14,783,300 |
| 2020-02-20 | $5.15 | $5.19 | $5.03 | $5.18 | $5.18 | 7,143,460 |
| 2020-02-19 | $5.21 | $5.23 | $5.11 | $5.11 | $5.11 | 7,256,380 |
| 2020-02-18 | $5.20 | $5.25 | $5.10 | $5.24 | $5.24 | 8,889,530 |
| 2020-02-17 | $5.02 | $5.16 | $4.98 | $5.15 | $5.15 | 7,691,890 |
| 2020-02-14 | $4.99 | $5.05 | $4.91 | $4.98 | $4.98 | 5,260,860 |
| 2020-02-13 | $5.06 | $5.11 | $4.97 | $5.01 | $5.01 | 6,311,880 |
| 2020-02-12 | $4.94 | $5.09 | $4.94 | $5.06 | $5.06 | 5,905,070 |
| 2020-02-11 | $5.09 | $5.12 | $4.88 | $5.01 | $5.01 | 11,335,310 |
| 2020-02-10 | $5.00 | $5.33 | $4.85 | $5.20 | $5.20 | 15,235,150 |
| 2020-02-07 | $4.86 | $5.02 | $4.71 | $4.99 | $4.99 | 13,320,070 |
| 2020-02-06 | $4.62 | $4.83 | $4.62 | $4.81 | $4.81 | 9,420,840 |
| 2020-02-05 | $4.44 | $4.76 | $4.42 | $4.65 | $4.65 | 13,243,740 |
| 2020-02-04 | $4.18 | $4.48 | $4.18 | $4.44 | $4.44 | 10,883,450 |
| 2020-02-03 | $4.63 | $4.65 | $4.61 | $4.61 | $4.61 | 2,297,500 |
| 2020-01-31 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-30 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-29 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-27 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2020-01-23 | $5.39 | $5.39 | $5.00 | $5.12 | $5.12 | 6,863,600 |
| 2020-01-22 | $5.34 | $5.44 | $5.32 | $5.39 | $5.39 | 4,465,170 |
| 2020-01-21 | $5.47 | $5.48 | $5.35 | $5.36 | $5.36 | 6,089,980 |
| 2020-01-20 | $5.50 | $5.55 | $5.42 | $5.51 | $5.51 | 6,729,960 |
| 2020-01-17 | $5.52 | $5.61 | $5.47 | $5.54 | $5.54 | 6,750,220 |
| 2020-01-16 | $5.69 | $5.69 | $5.51 | $5.52 | $5.52 | 7,414,410 |
| 2020-01-15 | $5.65 | $5.72 | $5.57 | $5.72 | $5.72 | 9,310,150 |
| 2020-01-14 | $5.80 | $5.82 | $5.66 | $5.69 | $5.69 | 11,583,810 |
| 2020-01-13 | $5.72 | $5.84 | $5.69 | $5.79 | $5.79 | 10,410,160 |
| 2020-01-10 | $5.67 | $5.83 | $5.58 | $5.79 | $5.79 | 13,539,940 |
| 2020-01-09 | $5.66 | $5.72 | $5.58 | $5.67 | $5.67 | 11,778,820 |
| 2020-01-08 | $5.80 | $5.88 | $5.57 | $5.60 | $5.60 | 19,041,170 |
| 2020-01-07 | $5.83 | $5.92 | $5.76 | $5.85 | $5.85 | 18,319,410 |
| 2020-01-06 | $5.95 | $5.99 | $5.76 | $5.82 | $5.82 | 24,820,350 |
| 2020-01-03 | $6.12 | $6.18 | $5.98 | $6.03 | $6.03 | 27,511,510 |
| 2020-01-02 | $5.96 | $6.24 | $5.89 | $6.23 | $6.23 | 37,939,350 |
| 2020-01-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2019-12-31 | $6.10 | $6.24 | $5.88 | $6.02 | $6.02 | 37,586,010 |
| 2019-12-30 | $5.75 | $6.50 | $5.55 | $6.30 | $6.30 | 54,441,880 |
| 2019-12-27 | $6.03 | $6.59 | $5.90 | $6.05 | $6.05 | 77,213,880 |
| 2019-12-26 | $5.29 | $6.00 | $5.25 | $6.00 | $6.00 | 41,228,300 |
| 2019-12-25 | $6.11 | $6.11 | $5.35 | $5.45 | $5.45 | 69,776,800 |
| 2019-12-24 | $5.87 | $5.87 | $5.73 | $5.87 | $5.87 | 22,568,580 |
| 2019-12-23 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 1,143,520 |
| 2019-12-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2019-12-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2019-12-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2019-12-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2019-12-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2019-12-13 | $4.69 | $4.85 | $4.62 | $4.85 | $4.85 | 12,706,960 |
| 2019-12-12 | $4.70 | $4.76 | $4.65 | $4.67 | $4.67 | 5,745,010 |
| 2019-12-11 | $4.74 | $4.76 | $4.64 | $4.65 | $4.65 | 8,459,910 |
| 2019-12-10 | $4.60 | $4.73 | $4.54 | $4.73 | $4.73 | 13,320,940 |
| 2019-12-09 | $4.41 | $4.64 | $4.40 | $4.63 | $4.63 | 14,141,240 |
| 2019-12-06 | $4.45 | $4.46 | $4.39 | $4.43 | $4.43 | 4,389,030 |
| 2019-12-05 | $4.37 | $4.44 | $4.37 | $4.42 | $4.42 | 3,243,310 |
| 2019-12-04 | $4.43 | $4.45 | $4.36 | $4.39 | $4.39 | 2,672,400 |
| 2019-12-03 | $4.36 | $4.45 | $4.36 | $4.45 | $4.45 | 2,767,060 |
| 2019-12-02 | $4.38 | $4.42 | $4.36 | $4.41 | $4.41 | 2,510,540 |
| 2019-11-29 | $4.38 | $4.41 | $4.35 | $4.40 | $4.40 | 3,130,600 |
| 2019-11-28 | $4.36 | $4.48 | $4.35 | $4.43 | $4.43 | 4,786,460 |
| 2019-11-27 | $4.31 | $4.38 | $4.29 | $4.36 | $4.36 | 2,430,600 |
| 2019-11-26 | $4.30 | $4.36 | $4.29 | $4.33 | $4.33 | 1,618,470 |
| 2019-11-25 | $4.29 | $4.35 | $4.28 | $4.33 | $4.33 | 2,258,580 |
| 2019-11-22 | $4.33 | $4.37 | $4.28 | $4.28 | $4.28 | 2,622,740 |
| 2019-11-21 | $4.28 | $4.35 | $4.25 | $4.30 | $4.30 | 2,427,800 |
| 2019-11-20 | $4.41 | $4.42 | $4.30 | $4.32 | $4.32 | 2,131,210 |
| 2019-11-19 | $4.22 | $4.39 | $4.22 | $4.38 | $4.38 | 2,824,070 |
| 2019-11-18 | $4.26 | $4.35 | $4.25 | $4.28 | $4.28 | 2,087,960 |
| 2019-11-15 | $4.37 | $4.38 | $4.30 | $4.30 | $4.30 | 3,087,900 |
| 2019-11-14 | $4.40 | $4.44 | $4.36 | $4.36 | $4.36 | 3,414,970 |
| 2019-11-13 | $4.35 | $4.40 | $4.33 | $4.40 | $4.40 | 4,207,120 |
| 2019-11-12 | $4.21 | $4.35 | $4.21 | $4.34 | $4.34 | 3,950,780 |
| 2019-11-11 | $4.35 | $4.40 | $4.19 | $4.22 | $4.22 | 4,915,420 |
| 2019-11-08 | $4.39 | $4.46 | $4.35 | $4.35 | $4.35 | 3,764,700 |
| 2019-11-07 | $4.38 | $4.41 | $4.32 | $4.39 | $4.39 | 5,281,500 |
| 2019-11-06 | $4.47 | $4.65 | $4.42 | $4.43 | $4.43 | 10,839,270 |
| 2019-11-05 | $4.49 | $4.50 | $4.40 | $4.46 | $4.46 | 4,590,520 |
| 2019-11-04 | $4.36 | $4.50 | $4.31 | $4.49 | $4.49 | 7,911,780 |
| 2019-11-01 | $4.46 | $4.46 | $4.34 | $4.36 | $4.36 | 6,221,140 |
| 2019-10-31 | $4.37 | $4.48 | $4.30 | $4.45 | $4.45 | 12,107,860 |
| 2019-10-30 | $4.39 | $4.39 | $4.29 | $4.32 | $4.32 | 4,001,420 |
| 2019-10-29 | $4.55 | $4.55 | $4.37 | $4.39 | $4.39 | 5,135,600 |
| 2019-10-28 | $4.39 | $4.53 | $4.38 | $4.53 | $4.53 | 7,405,980 |
| 2019-10-25 | $4.38 | $4.39 | $4.28 | $4.37 | $4.37 | 4,245,230 |
| 2019-10-24 | $4.35 | $4.38 | $4.30 | $4.34 | $4.34 | 3,137,180 |
| 2019-10-23 | $4.38 | $4.40 | $4.29 | $4.31 | $4.31 | 4,300,440 |
| 2019-10-22 | $4.25 | $4.38 | $4.21 | $4.37 | $4.37 | 5,012,810 |
| 2019-10-21 | $4.34 | $4.36 | $4.19 | $4.25 | $4.25 | 5,345,740 |
| 2019-10-18 | $4.36 | $4.39 | $4.23 | $4.27 | $4.27 | 4,422,740 |
| 2019-10-17 | $4.36 | $4.45 | $4.31 | $4.34 | $4.34 | 5,187,040 |
| 2019-10-16 | $4.43 | $4.54 | $4.38 | $4.38 | $4.38 | 7,341,490 |
| 2019-10-15 | $4.53 | $4.58 | $4.45 | $4.45 | $4.45 | 7,814,680 |
| 2019-10-14 | $4.58 | $4.69 | $4.53 | $4.58 | $4.58 | 12,933,090 |
| 2019-10-11 | $4.38 | $4.77 | $4.38 | $4.56 | $4.56 | 16,365,000 |
| 2019-10-10 | $4.32 | $4.38 | $4.26 | $4.38 | $4.38 | 4,738,520 |
| 2019-10-09 | $4.36 | $4.36 | $4.22 | $4.29 | $4.29 | 5,391,080 |
| 2019-10-08 | $4.37 | $4.47 | $4.29 | $4.36 | $4.36 | 4,633,320 |
| 2019-10-07 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2019-10-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2019-10-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2019-10-02 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2019-10-01 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2019-09-30 | $4.43 | $4.48 | $4.35 | $4.37 | $4.37 | 6,360,110 |
| 2019-09-27 | $4.26 | $4.52 | $4.21 | $4.37 | $4.37 | 8,760,120 |
| 2019-09-26 | $4.56 | $4.56 | $4.21 | $4.24 | $4.24 | 9,786,570 |
| 2019-09-25 | $4.55 | $4.65 | $4.50 | $4.50 | $4.50 | 9,290,090 |
| 2019-09-24 | $4.63 | $4.65 | $4.54 | $4.55 | $4.55 | 9,752,520 |
| 2019-09-23 | $4.51 | $4.66 | $4.46 | $4.60 | $4.60 | 12,326,980 |
| 2019-09-20 | $4.42 | $4.62 | $4.42 | $4.56 | $4.56 | 16,508,390 |
| 2019-09-19 | $4.35 | $4.45 | $4.29 | $4.43 | $4.43 | 6,529,520 |
| 2019-09-18 | $4.39 | $4.41 | $4.33 | $4.34 | $4.34 | 4,422,560 |
| 2019-09-17 | $4.45 | $4.45 | $4.34 | $4.37 | $4.37 | 8,495,340 |
| 2019-09-16 | $4.49 | $4.55 | $4.44 | $4.47 | $4.47 | 10,347,170 |
| 2019-09-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2019-09-12 | $4.38 | $4.49 | $4.38 | $4.49 | $4.49 | 10,174,000 |
| 2019-09-11 | $4.45 | $4.47 | $4.36 | $4.37 | $4.37 | 9,034,310 |
| 2019-09-10 | $4.42 | $4.53 | $4.36 | $4.47 | $4.47 | 12,106,900 |
| 2019-09-09 | $4.32 | $4.41 | $4.30 | $4.40 | $4.40 | 11,694,490 |
| 2019-09-06 | $4.37 | $4.45 | $4.21 | $4.29 | $4.29 | 17,678,010 |
| 2019-09-05 | $4.40 | $4.53 | $4.37 | $4.42 | $4.42 | 21,898,580 |
| 2019-09-04 | $4.55 | $4.78 | $4.46 | $4.47 | $4.47 | 38,626,940 |
| 2019-09-03 | $4.42 | $4.55 | $4.42 | $4.55 | $4.55 | 14,139,430 |
| 2019-09-02 | $4.05 | $4.18 | $4.02 | $4.14 | $4.14 | 6,512,100 |
| 2019-08-30 | $4.17 | $4.20 | $4.00 | $4.05 | $4.05 | 8,192,740 |
| 2019-08-29 | $4.15 | $4.32 | $4.08 | $4.19 | $4.19 | 11,445,700 |
| 2019-08-28 | $4.08 | $4.18 | $4.08 | $4.14 | $4.14 | 6,244,200 |
| 2019-08-27 | $4.01 | $4.11 | $3.99 | $4.08 | $4.08 | 4,965,460 |
| 2019-08-26 | $3.95 | $4.01 | $3.94 | $3.98 | $3.98 | 3,314,590 |
| 2019-08-23 | $4.03 | $4.10 | $4.03 | $4.05 | $4.05 | 3,567,270 |
| 2019-08-22 | $4.05 | $4.07 | $4.01 | $4.05 | $4.05 | 3,410,480 |
| 2019-08-21 | $4.08 | $4.11 | $4.01 | $4.03 | $4.03 | 4,535,340 |
| 2019-08-20 | $4.04 | $4.12 | $4.03 | $4.11 | $4.11 | 5,250,410 |
| 2019-08-19 | $3.96 | $4.07 | $3.94 | $4.06 | $4.06 | 5,084,580 |
| 2019-08-16 | $3.90 | $3.97 | $3.87 | $3.92 | $3.92 | 3,868,100 |
| 2019-08-15 | $3.82 | $3.96 | $3.76 | $3.93 | $3.93 | 5,265,270 |
| 2019-08-14 | $3.98 | $4.01 | $3.94 | $3.95 | $3.95 | 2,947,050 |
| 2019-08-13 | $3.97 | $3.97 | $3.92 | $3.95 | $3.95 | 3,142,440 |
| 2019-08-12 | $4.02 | $4.02 | $3.93 | $4.00 | $4.00 | 3,965,560 |
| 2019-08-09 | $3.98 | $4.11 | $3.91 | $4.02 | $4.02 | 5,292,080 |
| 2019-08-08 | $3.99 | $4.02 | $3.95 | $3.95 | $3.95 | 2,329,520 |
| 2019-08-07 | $4.04 | $4.05 | $3.96 | $3.96 | $3.96 | 2,243,340 |
| 2019-08-06 | $4.06 | $4.08 | $3.92 | $4.01 | $4.01 | 5,249,400 |
| 2019-08-05 | $4.12 | $4.20 | $4.09 | $4.12 | $4.12 | 2,738,120 |
| 2019-08-02 | $4.18 | $4.18 | $4.07 | $4.14 | $4.14 | 4,131,330 |
| 2019-08-01 | $4.26 | $4.27 | $4.22 | $4.23 | $4.23 | 3,102,030 |
| 2019-07-31 | $4.28 | $4.28 | $4.21 | $4.24 | $4.24 | 3,103,870 |
| 2019-07-30 | $4.28 | $4.33 | $4.25 | $4.29 | $4.29 | 3,106,470 |
| 2019-07-29 | $4.27 | $4.34 | $4.24 | $4.28 | $4.28 | 2,410,560 |
| 2019-07-26 | $4.30 | $4.32 | $4.24 | $4.28 | $4.28 | 2,447,360 |
| 2019-07-25 | $4.27 | $4.35 | $4.25 | $4.31 | $4.31 | 2,771,490 |
| 2019-07-24 | $4.23 | $4.33 | $4.23 | $4.27 | $4.27 | 3,045,280 |
| 2019-07-23 | $4.22 | $4.23 | $4.16 | $4.22 | $4.22 | 2,309,390 |
| 2019-07-22 | $4.36 | $4.36 | $4.15 | $4.18 | $4.18 | 4,415,980 |
| 2019-07-19 | $4.33 | $4.40 | $4.32 | $4.33 | $4.33 | 2,521,260 |
| 2019-07-18 | $4.44 | $4.44 | $4.31 | $4.31 | $4.31 | 3,255,210 |
| 2019-07-17 | $4.44 | $4.49 | $4.38 | $4.44 | $4.44 | 3,664,850 |
| 2019-07-16 | $4.45 | $4.46 | $4.39 | $4.42 | $4.42 | 3,191,860 |
| 2019-07-15 | $4.41 | $4.46 | $4.30 | $4.45 | $4.45 | 4,345,430 |
| 2019-07-12 | $4.41 | $4.45 | $4.37 | $4.39 | $4.39 | 4,266,180 |
| 2019-07-11 | $4.49 | $4.55 | $4.46 | $4.47 | $4.47 | 4,058,060 |
| 2019-07-10 | $4.56 | $4.58 | $4.46 | $4.49 | $4.49 | 3,195,680 |
| 2019-07-09 | $4.46 | $4.61 | $4.46 | $4.58 | $4.58 | 5,027,470 |
| 2019-07-08 | $4.75 | $4.75 | $4.43 | $4.46 | $4.46 | 9,976,750 |
| 2019-07-05 | $4.80 | $4.80 | $4.72 | $4.76 | $4.76 | 4,357,680 |
| 2019-07-04 | $4.85 | $4.87 | $4.75 | $4.79 | $4.79 | 7,774,880 |
| 2019-07-03 | $6.88 | $6.88 | $6.72 | $6.75 | $4.82 | 6,921,540 |
| 2019-07-02 | $6.91 | $6.91 | $6.78 | $6.85 | $4.89 | 7,375,810 |
| 2019-07-01 | $6.86 | $6.95 | $6.79 | $6.94 | $4.95 | 10,321,930 |
| 2019-06-28 | $6.84 | $6.85 | $6.63 | $6.74 | $4.81 | 8,335,940 |
| 2019-06-27 | $6.76 | $6.87 | $6.75 | $6.81 | $4.86 | 6,716,260 |
| 2019-06-26 | $6.75 | $6.86 | $6.70 | $6.78 | $4.84 | 8,081,800 |
| 2019-06-25 | $6.77 | $6.77 | $6.59 | $6.68 | $4.77 | 6,753,780 |
| 2019-06-24 | $6.81 | $6.87 | $6.74 | $6.79 | $4.85 | 8,838,200 |
| 2019-06-21 | $6.79 | $7.20 | $6.73 | $6.85 | $4.89 | 17,832,360 |
| 2019-06-20 | $6.53 | $6.66 | $6.51 | $6.65 | $4.75 | 7,140,410 |
| 2019-06-19 | $6.62 | $6.65 | $6.52 | $6.54 | $4.67 | 7,081,310 |
| 2019-06-18 | $6.55 | $6.57 | $6.46 | $6.54 | $4.67 | 4,592,600 |
| 2019-06-17 | $6.45 | $6.55 | $6.41 | $6.52 | $4.65 | 5,625,520 |
| 2019-06-14 | $6.68 | $6.68 | $6.43 | $6.49 | $4.63 | 10,725,740 |
| 2019-06-13 | $6.62 | $6.80 | $6.50 | $6.74 | $4.81 | 29,543,760 |
| 2019-06-12 | $6.46 | $7.14 | $6.42 | $6.90 | $4.93 | 38,170,480 |
| 2019-06-11 | $6.32 | $6.52 | $6.29 | $6.49 | $4.63 | 8,179,760 |
| 2019-06-10 | $6.15 | $6.35 | $6.10 | $6.34 | $4.53 | 5,014,980 |
| 2019-06-07 | $6.11 | $6.11 | $6.11 | $6.11 | $4.36 | 0 |
| 2019-06-06 | $6.21 | $6.26 | $6.08 | $6.11 | $4.36 | 4,055,780 |
| 2019-06-05 | $6.26 | $6.28 | $6.17 | $6.21 | $4.43 | 3,423,480 |
| 2019-06-04 | $6.33 | $6.38 | $6.12 | $6.19 | $4.42 | 6,985,860 |
| 2019-06-03 | $6.40 | $6.55 | $6.35 | $6.44 | $4.60 | 8,457,810 |
| 2019-05-31 | $6.38 | $6.44 | $6.32 | $6.34 | $4.53 | 4,749,760 |
| 2019-05-30 | $6.33 | $6.41 | $6.27 | $6.38 | $4.55 | 6,462,200 |
| 2019-05-29 | $6.35 | $6.51 | $6.31 | $6.41 | $4.58 | 8,615,520 |
| 2019-05-28 | $6.29 | $6.47 | $6.26 | $6.36 | $4.54 | 7,464,780 |
| 2019-05-27 | $6.15 | $6.30 | $6.06 | $6.28 | $4.48 | 5,240,860 |
| 2019-05-24 | $6.12 | $6.20 | $6.08 | $6.14 | $4.38 | 3,966,320 |
| 2019-05-23 | $6.29 | $6.33 | $6.10 | $6.16 | $4.40 | 6,045,950 |
| 2019-05-22 | $6.41 | $6.42 | $6.19 | $6.27 | $4.48 | 6,307,330 |
| 2019-05-21 | $6.31 | $6.40 | $6.29 | $6.39 | $4.56 | 6,986,350 |
| 2019-05-20 | $6.29 | $6.40 | $6.13 | $6.31 | $4.50 | 5,774,920 |
| 2019-05-17 | $6.56 | $6.56 | $6.19 | $6.25 | $4.46 | 9,448,830 |
| 2019-05-16 | $6.50 | $6.64 | $6.45 | $6.53 | $4.66 | 6,873,080 |
| 2019-05-15 | $6.44 | $6.50 | $6.40 | $6.46 | $4.61 | 6,462,650 |
| 2019-05-14 | $6.27 | $6.47 | $6.27 | $6.36 | $4.54 | 7,510,430 |
| 2019-05-13 | $6.33 | $6.47 | $6.29 | $6.39 | $4.56 | 8,820,320 |
| 2019-05-10 | $6.44 | $6.60 | $6.28 | $6.53 | $4.66 | 13,960,980 |
| 2019-05-09 | $6.40 | $6.55 | $6.22 | $6.32 | $4.51 | 19,212,070 |
| 2019-05-08 | $6.00 | $6.80 | $6.00 | $6.67 | $4.76 | 25,941,800 |
| 2019-05-07 | $6.20 | $6.22 | $6.02 | $6.18 | $4.41 | 7,295,180 |
| 2019-05-06 | $6.52 | $6.65 | $6.10 | $6.10 | $4.35 | 12,523,590 |
| 2019-05-03 | $6.78 | $6.78 | $6.78 | $6.78 | $4.84 | 0 |
| 2019-05-02 | $6.78 | $6.78 | $6.78 | $6.78 | $4.84 | 0 |
| 2019-05-01 | $6.78 | $6.78 | $6.78 | $6.78 | $4.84 | 0 |
| 2019-04-30 | $6.68 | $7.20 | $6.65 | $6.78 | $4.84 | 27,180,250 |
| 2019-04-29 | $8.84 | $8.84 | $7.24 | $7.39 | $5.28 | 39,446,950 |
| 2019-04-26 | $7.52 | $8.04 | $7.48 | $8.04 | $5.74 | 13,621,520 |
| 2019-04-25 | $7.79 | $8.13 | $7.30 | $7.31 | $5.22 | 14,994,890 |
| 2019-04-24 | $7.29 | $7.42 | $7.23 | $7.40 | $5.28 | 4,067,560 |
| 2019-04-23 | $7.54 | $7.54 | $7.27 | $7.27 | $5.19 | 4,866,760 |
| 2019-04-22 | $7.65 | $7.67 | $7.48 | $7.54 | $5.38 | 4,799,470 |
| 2019-04-19 | $7.53 | $7.65 | $7.47 | $7.65 | $5.46 | 4,350,420 |
| 2019-04-18 | $7.70 | $7.70 | $7.50 | $7.51 | $5.36 | 5,482,480 |
| 2019-04-17 | $7.56 | $7.76 | $7.56 | $7.69 | $5.49 | 6,362,690 |
| 2019-04-16 | $7.44 | $7.60 | $7.35 | $7.59 | $5.42 | 5,063,050 |
| 2019-04-15 | $7.64 | $7.71 | $7.44 | $7.44 | $5.31 | 5,620,080 |
| 2019-04-12 | $7.54 | $7.61 | $7.50 | $7.56 | $5.40 | 5,538,060 |
| 2019-04-11 | $7.78 | $7.79 | $7.53 | $7.57 | $5.40 | 8,082,120 |
| 2019-04-10 | $7.90 | $7.94 | $7.71 | $7.77 | $5.55 | 13,075,400 |
| 2019-04-09 | $8.03 | $8.22 | $8.01 | $8.10 | $5.78 | 7,448,030 |
| 2019-04-08 | $8.30 | $8.30 | $7.88 | $8.06 | $5.75 | 11,184,910 |
| 2019-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $5.88 | 0 |
| 2019-04-04 | $8.34 | $8.42 | $8.18 | $8.23 | $5.88 | 11,454,310 |
| 2019-04-03 | $8.23 | $8.33 | $8.15 | $8.32 | $5.94 | 13,150,430 |
| 2019-04-02 | $8.48 | $8.54 | $8.30 | $8.33 | $5.95 | 18,695,790 |
| 2019-04-01 | $8.28 | $8.54 | $8.22 | $8.48 | $6.05 | 26,913,530 |
| 2019-03-29 | $7.98 | $8.46 | $7.83 | $8.37 | $5.98 | 27,126,000 |
| 2019-03-28 | $7.82 | $8.65 | $7.71 | $8.09 | $5.78 | 20,733,970 |
| 2019-03-27 | $7.80 | $7.93 | $7.65 | $7.91 | $5.65 | 10,350,440 |
| 2019-03-26 | $7.95 | $8.05 | $7.70 | $7.76 | $5.54 | 13,312,770 |
| 2019-03-25 | $7.86 | $8.08 | $7.68 | $7.86 | $5.61 | 16,836,720 |
| 2019-03-22 | $7.91 | $8.40 | $7.84 | $8.15 | $5.82 | 25,359,170 |
| 2019-03-21 | $7.70 | $8.05 | $7.65 | $7.88 | $5.63 | 18,048,730 |
| 2019-03-20 | $7.79 | $7.79 | $7.50 | $7.68 | $5.48 | 10,620,380 |
| 2019-03-19 | $7.80 | $7.84 | $7.64 | $7.69 | $5.49 | 10,374,230 |
| 2019-03-18 | $7.64 | $7.79 | $7.49 | $7.79 | $5.56 | 12,122,390 |
| 2019-03-15 | $7.54 | $7.90 | $7.50 | $7.64 | $5.45 | 13,765,300 |
| 2019-03-14 | $7.66 | $7.84 | $7.19 | $7.48 | $5.34 | 17,588,390 |
| 2019-03-13 | $8.54 | $8.84 | $7.93 | $7.96 | $5.68 | 38,398,680 |
| 2019-03-12 | $7.69 | $8.38 | $7.62 | $8.38 | $5.98 | 29,931,700 |
| 2019-03-11 | $7.36 | $7.62 | $7.33 | $7.62 | $5.44 | 13,324,230 |
| 2019-03-08 | $7.60 | $7.85 | $7.25 | $7.25 | $5.18 | 18,125,630 |
| 2019-03-07 | $7.52 | $7.98 | $7.42 | $7.75 | $5.53 | 20,931,350 |
| 2019-03-06 | $7.39 | $7.89 | $7.23 | $7.62 | $5.44 | 22,362,340 |
| 2019-03-05 | $7.22 | $7.44 | $7.20 | $7.38 | $5.27 | 14,687,620 |
| 2019-03-04 | $7.15 | $7.33 | $7.10 | $7.18 | $5.13 | 15,915,950 |
| 2019-03-01 | $7.18 | $7.22 | $7.04 | $7.14 | $5.10 | 10,430,000 |
| 2019-02-28 | $7.09 | $7.21 | $7.01 | $7.13 | $5.09 | 9,419,920 |
| 2019-02-27 | $7.10 | $7.18 | $6.96 | $7.13 | $5.09 | 15,885,500 |
| 2019-02-26 | $6.90 | $7.29 | $6.84 | $7.10 | $5.07 | 23,201,910 |
| 2019-02-25 | $6.66 | $7.15 | $6.61 | $6.96 | $4.97 | 18,601,320 |
| 2019-02-22 | $6.53 | $6.62 | $6.41 | $6.62 | $4.73 | 7,368,820 |
| 2019-02-21 | $6.56 | $6.69 | $6.47 | $6.50 | $4.64 | 9,784,910 |
| 2019-02-20 | $6.53 | $6.65 | $6.46 | $6.54 | $4.67 | 6,837,200 |
| 2019-02-19 | $6.58 | $6.61 | $6.46 | $6.55 | $4.68 | 7,704,880 |
| 2019-02-18 | $6.43 | $6.60 | $6.40 | $6.58 | $4.70 | 7,777,550 |
| 2019-02-15 | $6.36 | $6.42 | $6.32 | $6.40 | $4.57 | 4,791,360 |
| 2019-02-14 | $6.33 | $6.40 | $6.32 | $6.37 | $4.55 | 5,209,050 |
| 2019-02-13 | $6.27 | $6.40 | $6.22 | $6.36 | $4.54 | 6,508,980 |
| 2019-02-12 | $6.23 | $6.33 | $6.17 | $6.28 | $4.48 | 5,789,900 |
| 2019-02-11 | $6.09 | $6.27 | $6.08 | $6.21 | $4.43 | 4,829,620 |
| 2019-02-08 | $6.06 | $6.06 | $6.06 | $6.06 | $4.33 | 0 |
| 2019-02-07 | $6.06 | $6.06 | $6.06 | $6.06 | $4.33 | 0 |
| 2019-02-06 | $6.06 | $6.06 | $6.06 | $6.06 | $4.33 | 0 |
| 2019-02-05 | $6.06 | $6.06 | $6.06 | $6.06 | $4.33 | 0 |
| 2019-02-04 | $6.06 | $6.06 | $6.06 | $6.06 | $4.33 | 0 |
| 2019-02-01 | $5.86 | $6.08 | $5.86 | $6.06 | $4.33 | 3,918,600 |
| 2019-01-31 | $5.92 | $6.03 | $5.79 | $5.87 | $4.19 | 4,341,870 |
| 2019-01-30 | $6.07 | $6.11 | $5.95 | $5.96 | $4.25 | 5,258,830 |
| 2019-01-29 | $6.40 | $6.48 | $5.91 | $6.08 | $4.34 | 14,678,230 |
| 2019-01-28 | $6.93 | $6.93 | $6.50 | $6.50 | $4.64 | 20,554,010 |
| 2019-01-25 | $6.45 | $6.55 | $6.30 | $6.30 | $4.50 | 4,889,680 |
| 2019-01-24 | $6.32 | $6.41 | $6.30 | $6.36 | $4.54 | 2,644,860 |
| 2019-01-23 | $6.32 | $6.35 | $6.28 | $6.32 | $4.51 | 2,210,430 |
| 2019-01-22 | $6.44 | $6.44 | $6.23 | $6.29 | $4.49 | 3,689,390 |
| 2019-01-21 | $6.42 | $6.49 | $6.37 | $6.44 | $4.60 | 4,116,830 |
| 2019-01-18 | $6.40 | $6.48 | $6.34 | $6.42 | $4.58 | 3,443,760 |
| 2019-01-17 | $6.69 | $6.70 | $6.38 | $6.40 | $4.57 | 7,920,360 |
| 2019-01-16 | $6.73 | $6.95 | $6.62 | $6.74 | $4.81 | 12,802,870 |
| 2019-01-15 | $6.64 | $6.81 | $6.56 | $6.75 | $4.82 | 7,598,730 |
| 2019-01-14 | $6.69 | $6.74 | $6.55 | $6.60 | $4.71 | 4,952,940 |
| 2019-01-11 | $6.57 | $6.70 | $6.48 | $6.67 | $4.76 | 9,908,540 |
| 2019-01-10 | $6.42 | $6.62 | $6.36 | $6.56 | $4.68 | 9,149,200 |
| 2019-01-09 | $6.40 | $6.50 | $6.39 | $6.40 | $4.57 | 5,489,480 |
| 2019-01-08 | $6.44 | $6.46 | $6.38 | $6.39 | $4.56 | 4,706,270 |
| 2019-01-07 | $6.40 | $6.63 | $6.33 | $6.48 | $4.63 | 7,551,420 |
| 2019-01-04 | $6.14 | $6.38 | $6.12 | $6.35 | $4.53 | 6,764,570 |
| 2019-01-03 | $6.44 | $6.45 | $6.12 | $6.24 | $4.45 | 11,974,650 |
| 2019-01-02 | $7.10 | $7.28 | $6.52 | $6.54 | $4.67 | 18,711,370 |
| 2019-01-01 | $7.00 | $7.00 | $7.00 | $7.00 | $5.00 | 0 |
| 2018-12-31 | $7.00 | $7.00 | $7.00 | $7.00 | $5.00 | 0 |
| 2018-12-28 | $6.96 | $7.09 | $6.81 | $7.00 | $5.00 | 7,023,480 |
| 2018-12-27 | $6.99 | $7.05 | $6.82 | $6.95 | $4.96 | 8,503,260 |
| 2018-12-26 | $6.71 | $6.71 | $6.71 | $6.71 | $4.79 | 0 |
| 2018-12-25 | $6.71 | $6.71 | $6.71 | $6.71 | $4.79 | 0 |
| 2018-12-24 | $6.56 | $6.75 | $6.52 | $6.71 | $4.79 | 5,970,740 |
| 2018-12-21 | $6.63 | $6.73 | $6.48 | $6.60 | $4.71 | 6,919,630 |
| 2018-12-20 | $6.70 | $6.82 | $6.62 | $6.68 | $4.77 | 6,399,340 |
| 2018-12-19 | $7.04 | $7.06 | $6.61 | $6.69 | $4.78 | 10,406,280 |
| 2018-12-18 | $7.32 | $7.40 | $6.86 | $6.97 | $4.98 | 15,635,660 |
| 2018-12-17 | $6.86 | $7.55 | $6.84 | $7.30 | $5.21 | 19,738,500 |
| 2018-12-14 | $7.20 | $7.37 | $6.86 | $6.86 | $4.90 | 9,801,140 |
| 2018-12-13 | $7.15 | $7.23 | $7.06 | $7.20 | $5.14 | 8,918,300 |
| 2018-12-12 | $7.20 | $7.30 | $7.02 | $7.12 | $5.08 | 7,919,580 |
| 2018-12-11 | $7.21 | $7.29 | $7.02 | $7.20 | $5.14 | 10,979,160 |
| 2018-12-10 | $7.10 | $7.41 | $7.10 | $7.30 | $5.21 | 17,836,550 |
| 2018-12-07 | $7.00 | $7.42 | $6.92 | $7.33 | $5.23 | 23,149,520 |
| 2018-12-06 | $6.86 | $7.39 | $6.75 | $6.97 | $4.98 | 18,460,360 |
| 2018-12-05 | $6.38 | $6.89 | $6.31 | $6.89 | $4.92 | 15,047,540 |
| 2018-12-04 | $6.40 | $6.67 | $6.36 | $6.54 | $4.67 | 7,932,260 |
| 2018-12-03 | $6.30 | $6.42 | $6.28 | $6.37 | $4.55 | 4,829,480 |
| 2018-11-30 | $6.34 | $6.39 | $6.03 | $6.19 | $4.42 | 5,893,460 |
| 2018-11-29 | $6.75 | $6.84 | $6.30 | $6.30 | $4.50 | 7,275,610 |
| 2018-11-28 | $6.73 | $6.80 | $6.53 | $6.74 | $4.81 | 7,178,070 |
| 2018-11-27 | $6.80 | $6.94 | $6.66 | $6.81 | $4.86 | 7,770,160 |
| 2018-11-26 | $6.70 | $7.08 | $6.65 | $6.80 | $4.85 | 11,726,170 |
| 2018-11-23 | $6.89 | $7.07 | $6.61 | $6.62 | $4.73 | 9,679,990 |
| 2018-11-22 | $6.86 | $6.95 | $6.83 | $6.88 | $4.91 | 7,985,090 |
| 2018-11-21 | $6.85 | $7.14 | $6.60 | $6.94 | $4.95 | 15,812,510 |
| 2018-11-20 | $7.46 | $7.64 | $7.02 | $7.05 | $5.03 | 28,840,330 |
| 2018-11-19 | $6.80 | $7.44 | $6.67 | $7.44 | $5.31 | 27,236,820 |
| 2018-11-16 | $6.75 | $6.91 | $6.71 | $6.76 | $4.83 | 6,763,250 |
| 2018-11-15 | $6.58 | $6.80 | $6.57 | $6.74 | $4.81 | 6,061,370 |
| 2018-11-14 | $6.68 | $6.73 | $6.57 | $6.61 | $4.72 | 5,185,460 |
| 2018-11-13 | $6.48 | $6.74 | $6.45 | $6.68 | $4.77 | 8,348,890 |
| 2018-11-12 | $6.37 | $6.57 | $6.31 | $6.55 | $4.68 | 4,616,340 |
| 2018-11-09 | $6.36 | $6.47 | $6.31 | $6.37 | $4.55 | 2,887,630 |
| 2018-11-08 | $6.42 | $6.46 | $6.35 | $6.36 | $4.54 | 3,061,560 |
| 2018-11-07 | $6.47 | $6.53 | $6.36 | $6.36 | $4.54 | 3,675,200 |
| 2018-11-06 | $6.50 | $6.58 | $6.37 | $6.48 | $4.63 | 3,784,820 |
| 2018-11-05 | $6.48 | $6.55 | $6.36 | $6.54 | $4.67 | 4,565,400 |
| 2018-11-02 | $6.54 | $6.55 | $6.42 | $6.49 | $4.63 | 4,797,330 |
| 2018-11-01 | $6.31 | $6.55 | $6.28 | $6.38 | $4.55 | 6,910,250 |
| 2018-10-31 | $6.52 | $6.59 | $6.31 | $6.38 | $4.55 | 6,630,590 |
| 2018-10-30 | $6.15 | $6.28 | $6.11 | $6.26 | $4.47 | 2,263,680 |
| 2018-10-29 | $6.24 | $6.24 | $6.08 | $6.16 | $4.40 | 1,595,510 |
| 2018-10-26 | $6.23 | $6.30 | $6.16 | $6.20 | $4.43 | 2,244,100 |
| 2018-10-25 | $6.07 | $6.26 | $6.04 | $6.17 | $4.40 | 3,152,960 |
| 2018-10-24 | $6.37 | $6.39 | $6.24 | $6.26 | $4.47 | 2,510,440 |
| 2018-10-23 | $6.37 | $6.42 | $6.18 | $6.24 | $4.45 | 3,615,900 |
| 2018-10-22 | $6.06 | $6.66 | $6.06 | $6.35 | $4.53 | 8,976,880 |
| 2018-10-19 | $5.83 | $6.08 | $5.78 | $6.05 | $4.32 | 3,809,970 |
| 2018-10-18 | $5.92 | $6.07 | $5.77 | $5.88 | $4.20 | 3,447,030 |
| 2018-10-17 | $5.92 | $5.97 | $5.78 | $5.92 | $4.23 | 2,129,700 |
| 2018-10-16 | $5.94 | $5.99 | $5.75 | $5.80 | $4.14 | 1,808,700 |
| 2018-10-15 | $6.00 | $6.10 | $5.89 | $5.90 | $4.21 | 1,737,740 |
| 2018-10-12 | $6.10 | $6.14 | $5.67 | $6.00 | $4.28 | 3,769,470 |
| 2018-10-11 | $6.37 | $6.48 | $6.06 | $6.06 | $4.33 | 5,189,900 |
| 2018-10-10 | $6.73 | $6.75 | $6.67 | $6.73 | $4.80 | 1,549,440 |
| 2018-10-09 | $6.67 | $6.74 | $6.63 | $6.71 | $4.79 | 1,950,860 |
| 2018-10-08 | $6.72 | $6.78 | $6.60 | $6.61 | $4.72 | 2,579,050 |
| 2018-10-05 | $6.84 | $6.84 | $6.84 | $6.84 | $4.88 | 0 |
| 2018-10-04 | $6.84 | $6.84 | $6.84 | $6.84 | $4.88 | 0 |
| 2018-10-03 | $6.84 | $6.84 | $6.84 | $6.84 | $4.88 | 0 |
| 2018-10-02 | $6.84 | $6.84 | $6.84 | $6.84 | $4.88 | 0 |
| 2018-10-01 | $6.84 | $6.84 | $6.84 | $6.84 | $4.88 | 0 |
| 2018-09-28 | $6.81 | $6.87 | $6.79 | $6.84 | $4.88 | 2,326,500 |
| 2018-09-27 | $7.05 | $7.05 | $6.80 | $6.80 | $4.85 | 4,415,880 |
| 2018-09-26 | $7.10 | $7.17 | $7.03 | $7.05 | $5.03 | 3,561,550 |
| 2018-09-25 | $7.00 | $7.18 | $6.97 | $7.11 | $5.08 | 6,442,580 |
| 2018-09-24 | $7.10 | $7.10 | $7.10 | $7.10 | $5.07 | 0 |
| 2018-09-21 | $7.53 | $7.70 | $7.06 | $7.10 | $5.07 | 11,949,830 |
| 2018-09-20 | $6.93 | $7.00 | $6.91 | $7.00 | $5.00 | 3,096,730 |
| 2018-09-19 | $6.91 | $7.02 | $6.87 | $6.95 | $4.96 | 3,951,140 |
| 2018-09-18 | $6.72 | $6.94 | $6.70 | $6.91 | $4.93 | 3,580,860 |
| 2018-09-17 | $6.73 | $6.80 | $6.69 | $6.76 | $4.83 | 3,046,090 |
| 2018-09-14 | $6.97 | $7.05 | $6.85 | $6.85 | $4.89 | 4,403,030 |
| 2018-09-13 | $6.82 | $7.08 | $6.74 | $6.91 | $4.93 | 4,501,400 |
| 2018-09-12 | $6.79 | $6.86 | $6.75 | $6.76 | $4.83 | 1,769,960 |
| 2018-09-11 | $6.71 | $6.89 | $6.64 | $6.84 | $4.88 | 2,996,440 |
| 2018-09-10 | $6.95 | $6.95 | $6.65 | $6.68 | $4.77 | 2,957,900 |
| 2018-09-07 | $6.90 | $7.03 | $6.87 | $6.91 | $4.93 | 3,187,800 |
| 2018-09-06 | $6.91 | $7.03 | $6.91 | $6.93 | $4.95 | 2,759,820 |
| 2018-09-05 | $7.09 | $7.13 | $6.96 | $6.98 | $4.98 | 3,590,760 |
| 2018-09-04 | $7.02 | $7.15 | $7.01 | $7.11 | $5.08 | 3,364,220 |
| 2018-09-03 | $7.07 | $7.10 | $6.91 | $7.05 | $5.03 | 2,864,360 |
| 2018-08-31 | $7.10 | $7.18 | $7.02 | $7.05 | $5.03 | 3,165,740 |
| 2018-08-30 | $7.42 | $7.42 | $7.13 | $7.14 | $5.10 | 5,829,880 |
| 2018-08-29 | $7.32 | $7.57 | $7.32 | $7.44 | $5.31 | 8,098,630 |
| 2018-08-28 | $7.36 | $7.42 | $7.27 | $7.35 | $5.25 | 5,960,860 |
| 2018-08-27 | $7.21 | $7.47 | $7.12 | $7.45 | $5.32 | 11,768,680 |
| 2018-08-24 | $7.83 | $7.83 | $7.28 | $7.39 | $5.28 | 16,691,250 |
| 2018-08-23 | $7.09 | $7.16 | $7.02 | $7.12 | $5.08 | 3,840,300 |
| 2018-08-22 | $7.13 | $7.23 | $7.05 | $7.05 | $5.03 | 2,992,270 |
| 2018-08-21 | $7.10 | $7.30 | $7.04 | $7.17 | $5.12 | 4,643,300 |
| 2018-08-20 | $6.99 | $7.08 | $6.79 | $7.05 | $5.03 | 3,965,230 |
| 2018-08-17 | $7.25 | $7.25 | $6.91 | $6.96 | $4.97 | 4,188,340 |
| 2018-08-16 | $7.26 | $7.37 | $7.02 | $7.15 | $5.10 | 5,967,350 |
| 2018-08-15 | $7.56 | $7.68 | $7.42 | $7.43 | $5.30 | 6,966,540 |
| 2018-08-14 | $7.41 | $7.65 | $7.41 | $7.47 | $5.33 | 5,615,000 |
| 2018-08-13 | $7.45 | $7.52 | $7.30 | $7.46 | $5.33 | 5,451,920 |
| 2018-08-10 | $7.50 | $7.64 | $7.47 | $7.54 | $5.38 | 7,971,740 |
| 2018-08-09 | $7.39 | $7.80 | $7.32 | $7.64 | $5.45 | 12,462,810 |
| 2018-08-08 | $7.34 | $7.66 | $7.33 | $7.47 | $5.33 | 10,440,430 |
| 2018-08-07 | $7.02 | $7.67 | $7.02 | $7.37 | $5.26 | 11,129,880 |
| 2018-08-06 | $7.02 | $7.21 | $6.95 | $6.97 | $4.98 | 3,486,570 |
| 2018-08-03 | $7.25 | $7.32 | $7.12 | $7.13 | $5.09 | 3,073,940 |
| 2018-08-02 | $7.56 | $7.63 | $7.01 | $7.27 | $5.19 | 8,201,330 |
| 2018-08-01 | $7.69 | $7.85 | $7.63 | $7.64 | $5.45 | 5,397,220 |
| 2018-07-31 | $7.81 | $7.87 | $7.62 | $7.68 | $5.48 | 3,939,360 |
| 2018-07-30 | $7.76 | $7.95 | $7.70 | $7.76 | $5.54 | 5,534,060 |
| 2018-07-27 | $7.88 | $8.08 | $7.70 | $7.73 | $5.52 | 6,568,900 |
| 2018-07-26 | $7.95 | $8.21 | $7.83 | $7.98 | $5.70 | 10,688,630 |
| 2018-07-25 | $8.20 | $8.39 | $8.01 | $8.01 | $5.72 | 15,466,920 |
| 2018-07-24 | $7.80 | $8.14 | $7.80 | $8.04 | $5.74 | 15,066,780 |
| 2018-07-23 | $7.50 | $7.97 | $7.49 | $7.85 | $5.60 | 9,006,430 |
| 2018-07-20 | $7.48 | $7.59 | $7.42 | $7.55 | $5.39 | 4,668,100 |
| 2018-07-19 | $7.58 | $7.66 | $7.40 | $7.45 | $5.32 | 5,566,680 |
| 2018-07-18 | $7.93 | $7.93 | $7.56 | $7.62 | $5.44 | 7,446,290 |
| 2018-07-17 | $7.75 | $7.95 | $7.71 | $7.83 | $5.59 | 7,101,020 |
| 2018-07-16 | $7.78 | $7.95 | $7.67 | $7.76 | $5.54 | 6,812,510 |
| 2018-07-13 | $7.65 | $8.15 | $7.55 | $7.84 | $5.60 | 14,441,160 |
| 2018-07-12 | $7.45 | $7.77 | $7.44 | $7.70 | $5.50 | 13,915,650 |
| 2018-07-11 | $7.25 | $7.89 | $7.22 | $7.56 | $5.40 | 16,047,860 |
| 2018-07-10 | $7.53 | $7.97 | $7.37 | $7.42 | $5.30 | 15,284,510 |
| 2018-07-09 | $7.17 | $7.33 | $7.05 | $7.25 | $5.18 | 8,885,450 |
| 2018-07-06 | $7.01 | $7.12 | $6.68 | $7.08 | $5.05 | 6,619,090 |
| 2018-07-05 | $6.99 | $7.15 | $6.90 | $6.92 | $4.94 | 4,510,470 |
| 2018-07-04 | $7.16 | $7.21 | $6.98 | $7.04 | $5.03 | 6,578,580 |
| 2018-07-03 | $7.06 | $7.33 | $7.06 | $7.22 | $5.15 | 8,780,650 |
| 2018-07-02 | $7.12 | $7.19 | $6.91 | $7.01 | $5.00 | 6,144,500 |
| 2018-06-29 | $6.86 | $7.26 | $6.86 | $7.14 | $5.10 | 7,591,150 |
| 2018-06-28 | $7.00 | $7.08 | $6.82 | $6.83 | $4.88 | 4,074,000 |
| 2018-06-27 | $7.10 | $7.17 | $6.98 | $7.00 | $5.00 | 4,757,840 |
| 2018-06-26 | $6.74 | $7.14 | $6.74 | $7.08 | $5.05 | 5,057,240 |
| 2018-06-25 | $7.18 | $7.18 | $6.92 | $6.97 | $4.98 | 6,146,640 |
| 2018-06-22 | $6.70 | $7.20 | $6.60 | $7.12 | $5.08 | 8,501,290 |
| 2018-06-21 | $6.98 | $7.21 | $6.78 | $6.82 | $4.87 | 8,689,930 |
| 2018-06-20 | $6.70 | $7.23 | $6.53 | $6.93 | $4.95 | 9,087,730 |
| 2018-06-19 | $7.45 | $7.56 | $6.89 | $6.89 | $4.92 | 8,510,900 |
| 2018-06-18 | $7.65 | $7.65 | $7.65 | $7.65 | $5.46 | 0 |
| 2018-06-15 | $7.90 | $7.92 | $7.42 | $7.65 | $5.46 | 8,167,400 |
| 2018-06-14 | $7.75 | $8.10 | $7.67 | $7.78 | $5.55 | 11,375,900 |
| 2018-06-13 | $8.12 | $8.13 | $7.53 | $7.67 | $5.48 | 14,804,780 |
| 2018-06-12 | $7.39 | $8.11 | $7.38 | $8.11 | $5.79 | 18,261,190 |
| 2018-06-11 | $7.65 | $7.74 | $7.31 | $7.37 | $5.26 | 7,062,490 |
| 2018-06-08 | $7.80 | $7.85 | $7.66 | $7.73 | $5.52 | 4,771,100 |
| 2018-06-07 | $8.03 | $8.07 | $7.84 | $7.84 | $5.60 | 5,835,520 |
| 2018-06-06 | $8.03 | $8.14 | $7.99 | $8.03 | $5.73 | 5,618,900 |
| 2018-06-05 | $7.93 | $8.13 | $7.86 | $8.03 | $5.73 | 6,349,810 |
| 2018-06-04 | $7.79 | $8.00 | $7.73 | $7.84 | $5.60 | 5,294,310 |
| 2018-06-01 | $7.93 | $8.04 | $7.70 | $7.82 | $5.58 | 7,173,690 |
| 2018-05-31 | $8.03 | $8.22 | $7.70 | $7.98 | $5.70 | 12,196,000 |
| 2018-05-30 | $8.36 | $8.50 | $8.06 | $8.06 | $5.75 | 14,433,250 |
| 2018-05-29 | $9.67 | $9.71 | $8.96 | $8.96 | $6.40 | 25,084,790 |
| 2018-05-28 | $10.08 | $10.35 | $9.75 | $9.96 | $7.11 | 23,517,310 |
| 2018-05-25 | $9.66 | $9.98 | $9.66 | $9.73 | $6.95 | 10,801,740 |
| 2018-05-24 | $9.60 | $9.84 | $9.55 | $9.69 | $6.92 | 8,313,580 |
| 2018-05-23 | $9.72 | $9.78 | $9.57 | $9.58 | $6.84 | 11,011,900 |
| 2018-05-22 | $9.68 | $10.14 | $9.66 | $9.92 | $7.08 | 20,600,830 |
| 2018-05-21 | $9.49 | $9.63 | $9.46 | $9.60 | $6.85 | 7,985,300 |
| 2018-05-18 | $9.41 | $9.50 | $9.30 | $9.39 | $6.70 | 4,964,640 |
| 2018-05-17 | $9.60 | $9.62 | $9.33 | $9.42 | $6.72 | 6,547,960 |
| 2018-05-16 | $9.58 | $9.74 | $9.46 | $9.54 | $6.81 | 9,817,330 |
| 2018-05-15 | $9.40 | $9.59 | $9.23 | $9.53 | $6.80 | 7,344,750 |
| 2018-05-14 | $9.56 | $9.80 | $9.34 | $9.45 | $6.75 | 7,319,360 |
| 2018-05-11 | $9.87 | $9.96 | $9.64 | $9.65 | $6.89 | 11,402,450 |
| 2018-05-10 | $9.57 | $10.37 | $9.43 | $9.97 | $7.12 | 19,672,060 |
| 2018-05-09 | $9.59 | $9.63 | $9.44 | $9.52 | $6.80 | 7,475,510 |
| 2018-05-08 | $9.48 | $9.66 | $9.37 | $9.58 | $6.84 | 9,919,660 |
| 2018-05-07 | $9.22 | $9.48 | $9.21 | $9.47 | $6.76 | 7,820,870 |
| 2018-05-04 | $9.31 | $9.42 | $9.23 | $9.29 | $6.63 | 7,272,640 |
| 2018-05-03 | $9.23 | $9.29 | $8.98 | $9.26 | $6.61 | 7,439,490 |
| 2018-05-02 | $9.21 | $9.27 | $9.02 | $9.13 | $6.52 | 5,033,530 |
| 2018-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $6.57 | 0 |
| 2018-04-30 | $9.20 | $9.20 | $9.20 | $9.20 | $6.57 | 0 |
| 2018-04-27 | $9.14 | $9.30 | $9.04 | $9.20 | $6.57 | 7,269,180 |
| 2018-04-26 | $9.36 | $9.48 | $9.00 | $9.03 | $6.45 | 9,935,850 |
| 2018-04-25 | $9.70 | $9.75 | $9.34 | $9.34 | $6.67 | 10,920,160 |
| 2018-04-24 | $9.43 | $9.72 | $9.29 | $9.67 | $6.90 | 11,831,810 |
| 2018-04-23 | $10.10 | $10.34 | $9.44 | $9.55 | $6.82 | 17,763,340 |
| 2018-04-20 | $9.98 | $10.44 | $9.95 | $10.10 | $7.21 | 17,898,860 |
| 2018-04-19 | $9.82 | $10.24 | $9.71 | $10.08 | $7.20 | 15,981,490 |
| 2018-04-18 | $9.60 | $10.06 | $9.16 | $9.83 | $7.02 | 13,667,130 |
| 2018-04-17 | $9.96 | $10.17 | $9.45 | $9.51 | $6.79 | 11,299,350 |
| 2018-04-16 | $9.85 | $10.17 | $9.73 | $10.03 | $7.16 | 8,875,080 |
| 2018-04-13 | $10.29 | $10.41 | $9.91 | $9.93 | $7.09 | 12,794,590 |
| 2018-04-12 | $10.35 | $10.62 | $10.28 | $10.30 | $7.35 | 11,186,480 |
| 2018-04-11 | $10.51 | $10.66 | $10.42 | $10.51 | $7.50 | 10,774,880 |
| 2018-04-10 | $10.59 | $10.75 | $10.28 | $10.59 | $7.56 | 14,784,630 |
| 2018-04-09 | $10.01 | $10.57 | $10.01 | $10.40 | $7.42 | 11,629,480 |
| 2018-04-06 | $10.33 | $10.33 | $10.33 | $10.33 | $7.37 | 0 |
| 2018-04-05 | $10.33 | $10.33 | $10.33 | $10.33 | $7.37 | 0 |
| 2018-04-04 | $10.28 | $10.75 | $10.21 | $10.33 | $7.37 | 16,526,200 |
| 2018-04-03 | $10.35 | $10.49 | $10.00 | $10.33 | $7.37 | 19,654,300 |
| 2018-04-02 | $11.00 | $11.09 | $10.58 | $10.63 | $7.59 | 25,352,410 |
| 2018-03-30 | $11.30 | $11.58 | $11.05 | $11.19 | $7.99 | 26,288,790 |
| 2018-03-29 | $11.35 | $11.50 | $10.70 | $11.17 | $7.97 | 34,791,440 |
| 2018-03-28 | $10.61 | $11.79 | $10.50 | $11.59 | $8.27 | 49,676,370 |
| 2018-03-27 | $10.45 | $11.00 | $10.32 | $10.72 | $7.65 | 28,450,610 |
| 2018-03-26 | $9.90 | $10.95 | $9.36 | $10.63 | $7.59 | 31,460,910 |
| 2018-03-23 | $10.73 | $10.97 | $10.30 | $10.30 | $7.35 | 21,580,060 |
| 2018-03-22 | $11.22 | $11.63 | $11.10 | $11.44 | $8.17 | 28,802,270 |
| 2018-03-21 | $11.30 | $12.15 | $11.20 | $11.33 | $8.09 | 51,744,460 |
| 2018-03-20 | $10.60 | $12.14 | $10.52 | $11.72 | $8.37 | 64,915,590 |
| 2018-03-19 | $10.78 | $11.18 | $10.44 | $11.04 | $7.88 | 33,928,780 |
| 2018-03-16 | $10.36 | $11.20 | $10.33 | $10.84 | $7.74 | 42,154,140 |
| 2018-03-15 | $10.68 | $10.77 | $10.11 | $10.47 | $7.47 | 28,912,430 |
| 2018-03-14 | $10.91 | $11.16 | $10.78 | $10.85 | $7.75 | 29,955,760 |
| 2018-03-13 | $11.41 | $11.55 | $10.96 | $11.05 | $7.89 | 54,485,590 |
| 2018-03-12 | $11.19 | $11.81 | $11.06 | $11.81 | $8.43 | 68,378,240 |
| 2018-03-09 | $10.74 | $10.74 | $10.74 | $10.74 | $7.67 | 2,921,360 |
| 2018-03-08 | $9.60 | $9.76 | $9.21 | $9.76 | $6.97 | 41,514,210 |
| 2018-03-07 | $8.83 | $8.97 | $8.73 | $8.87 | $6.33 | 8,298,100 |
| 2018-03-06 | $8.78 | $8.99 | $8.73 | $8.88 | $6.34 | 9,058,740 |
| 2018-03-05 | $8.82 | $8.91 | $8.68 | $8.85 | $6.32 | 6,163,920 |
| 2018-03-02 | $8.77 | $9.01 | $8.77 | $8.88 | $6.34 | 8,377,010 |
| 2018-03-01 | $8.63 | $9.20 | $8.63 | $8.93 | $6.37 | 11,659,510 |
| 2018-02-28 | $8.79 | $9.10 | $8.71 | $8.81 | $6.29 | 9,447,010 |
| 2018-02-27 | $8.78 | $9.28 | $8.52 | $8.99 | $6.42 | 13,801,540 |
| 2018-02-26 | $9.07 | $9.09 | $8.71 | $8.97 | $6.40 | 11,043,760 |
| 2018-02-23 | $8.83 | $9.48 | $8.73 | $8.75 | $6.25 | 14,234,310 |
| 2018-02-22 | $8.52 | $8.77 | $8.35 | $8.62 | $6.15 | 7,666,340 |
| 2018-02-21 | $8.40 | $8.40 | $8.40 | $8.40 | $6.00 | 0 |
| 2018-02-20 | $8.40 | $8.40 | $8.40 | $8.40 | $6.00 | 0 |
| 2018-02-19 | $8.40 | $8.40 | $8.40 | $8.40 | $6.00 | 0 |
| 2018-02-16 | $8.40 | $8.40 | $8.40 | $8.40 | $6.00 | 0 |
| 2018-02-15 | $8.40 | $8.40 | $8.40 | $8.40 | $6.00 | 0 |
| 2018-02-14 | $8.31 | $8.45 | $8.16 | $8.40 | $6.00 | 3,594,680 |
| 2018-02-13 | $8.39 | $8.65 | $8.30 | $8.30 | $5.93 | 6,175,020 |
| 2018-02-12 | $8.09 | $8.48 | $8.09 | $8.42 | $6.01 | 6,826,800 |
| 2018-02-09 | $7.83 | $8.11 | $7.70 | $8.10 | $5.78 | 7,034,200 |
| 2018-02-08 | $7.90 | $8.17 | $7.78 | $8.12 | $5.80 | 6,259,760 |
| 2018-02-07 | $7.89 | $7.95 | $7.45 | $7.88 | $5.63 | 6,186,020 |
| 2018-02-06 | $8.10 | $8.18 | $7.57 | $7.70 | $5.50 | 6,424,120 |
| 2018-02-05 | $8.13 | $8.38 | $8.06 | $8.27 | $5.90 | 3,658,640 |
| 2018-02-02 | $8.30 | $8.30 | $7.80 | $8.28 | $5.91 | 7,533,980 |
| 2018-02-01 | $9.01 | $9.12 | $8.15 | $8.21 | $5.86 | 9,856,880 |
| 2018-01-31 | $9.88 | $9.90 | $9.05 | $9.05 | $6.46 | 12,770,200 |
| 2018-01-30 | $10.19 | $10.27 | $10.05 | $10.05 | $7.17 | 4,641,860 |
| 2018-01-29 | $10.38 | $10.46 | $10.02 | $10.21 | $7.29 | 7,318,360 |
| 2018-01-26 | $10.34 | $10.52 | $10.26 | $10.35 | $7.39 | 6,535,980 |
| 2018-01-25 | $10.70 | $10.82 | $10.39 | $10.42 | $7.44 | 10,093,450 |
| 2018-01-24 | $10.50 | $10.85 | $10.31 | $10.55 | $7.53 | 10,146,720 |
| 2018-01-23 | $10.38 | $10.56 | $10.28 | $10.45 | $7.46 | 7,890,170 |
| 2018-01-22 | $10.20 | $10.50 | $10.16 | $10.32 | $7.37 | 6,132,550 |
| 2018-01-19 | $10.39 | $10.54 | $10.18 | $10.30 | $7.35 | 9,092,870 |
| 2018-01-18 | $10.38 | $10.95 | $10.33 | $10.54 | $7.52 | 13,635,870 |
| 2018-01-17 | $10.24 | $10.34 | $9.92 | $10.26 | $7.32 | 7,101,780 |
| 2018-01-16 | $10.27 | $10.44 | $10.25 | $10.33 | $7.37 | 5,392,410 |
| 2018-01-15 | $10.65 | $10.71 | $10.34 | $10.36 | $7.40 | 7,144,050 |
| 2018-01-12 | $10.56 | $10.77 | $10.43 | $10.59 | $7.56 | 7,277,450 |
| 2018-01-11 | $10.80 | $10.86 | $10.32 | $10.58 | $7.55 | 11,458,480 |
| 2018-01-10 | $11.50 | $11.53 | $10.91 | $10.93 | $7.80 | 9,671,450 |
| 2018-01-09 | $11.35 | $11.55 | $11.26 | $11.40 | $8.14 | 9,307,840 |
| 2018-01-08 | $11.43 | $11.48 | $11.25 | $11.29 | $8.06 | 9,896,710 |
| 2018-01-05 | $11.62 | $11.88 | $11.41 | $11.51 | $8.22 | 14,077,850 |
| 2018-01-04 | $11.77 | $12.12 | $11.61 | $11.63 | $8.30 | 22,481,710 |
| 2018-01-03 | $11.56 | $12.28 | $11.46 | $11.91 | $8.50 | 31,732,900 |
| 2018-01-02 | $11.26 | $11.57 | $11.12 | $11.35 | $8.10 | 11,037,120 |
| 2018-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $8.00 | 0 |
| 2017-12-29 | $10.94 | $11.20 | $10.85 | $11.20 | $8.00 | 9,384,080 |
| 2017-12-28 | $11.11 | $11.14 | $10.84 | $10.99 | $7.85 | 11,257,970 |
| 2017-12-27 | $11.06 | $11.30 | $11.02 | $11.16 | $7.97 | 10,844,660 |
| 2017-12-26 | $11.24 | $11.30 | $11.09 | $11.22 | $8.01 | 9,792,380 |
| 2017-12-25 | $11.28 | $11.30 | $10.97 | $11.21 | $8.00 | 8,620,120 |
| 2017-12-22 | $11.36 | $11.49 | $11.07 | $11.26 | $8.04 | 11,103,630 |
| 2017-12-21 | $11.17 | $11.26 | $10.81 | $11.22 | $8.01 | 13,210,370 |
| 2017-12-20 | $11.10 | $11.45 | $11.03 | $11.24 | $8.02 | 14,627,520 |
| 2017-12-19 | $11.10 | $11.30 | $10.96 | $11.18 | $7.98 | 14,665,870 |
| 2017-12-18 | $10.80 | $11.34 | $10.70 | $11.25 | $8.03 | 25,484,890 |
| 2017-12-15 | $10.26 | $10.99 | $10.20 | $10.78 | $7.70 | 25,392,020 |
| 2017-12-14 | $10.40 | $10.40 | $10.15 | $10.27 | $7.33 | 6,734,740 |
| 2017-12-13 | $10.07 | $10.54 | $10.04 | $10.33 | $7.37 | 9,411,180 |
| 2017-12-12 | $10.42 | $10.62 | $10.09 | $10.13 | $7.23 | 8,712,840 |
| 2017-12-11 | $10.40 | $10.85 | $10.32 | $10.52 | $7.51 | 8,837,110 |
| 2017-12-08 | $10.24 | $10.55 | $10.24 | $10.32 | $7.37 | 6,985,420 |
| 2017-12-07 | $10.38 | $10.55 | $10.30 | $10.31 | $7.36 | 6,682,860 |
| 2017-12-06 | $10.04 | $10.58 | $10.04 | $10.35 | $7.39 | 8,857,460 |
| 2017-12-05 | $10.62 | $10.86 | $9.88 | $10.14 | $7.24 | 12,269,020 |
| 2017-12-04 | $11.51 | $11.60 | $10.73 | $10.79 | $7.70 | 10,766,860 |
| 2017-12-01 | $11.38 | $11.56 | $11.30 | $11.44 | $8.17 | 7,293,370 |
| 2017-11-30 | $11.52 | $11.52 | $11.21 | $11.38 | $8.12 | 9,002,800 |
| 2017-11-29 | $11.47 | $11.64 | $11.27 | $11.50 | $8.21 | 10,266,120 |
| 2017-11-28 | $11.43 | $11.67 | $11.26 | $11.57 | $8.26 | 14,738,270 |
| 2017-11-27 | $11.02 | $12.01 | $11.02 | $11.57 | $8.26 | 22,256,210 |
| 2017-11-24 | $10.80 | $11.33 | $10.78 | $11.09 | $7.92 | 9,417,880 |
| 2017-11-23 | $10.95 | $11.42 | $10.90 | $10.90 | $7.78 | 13,236,130 |
| 2017-11-22 | $10.95 | $11.86 | $10.79 | $11.24 | $8.02 | 16,712,390 |
| 2017-11-21 | $11.08 | $11.16 | $10.58 | $10.78 | $7.70 | 8,592,210 |
| 2017-11-20 | $10.80 | $11.08 | $10.42 | $10.94 | $7.81 | 7,445,340 |
| 2017-11-17 | $12.03 | $12.16 | $10.89 | $10.94 | $7.81 | 15,453,740 |
| 2017-11-16 | $12.24 | $12.48 | $12.03 | $12.10 | $8.64 | 10,850,680 |
| 2017-11-15 | $12.24 | $12.70 | $12.16 | $12.42 | $8.87 | 16,062,180 |
| 2017-11-14 | $12.09 | $12.39 | $12.09 | $12.26 | $8.75 | 10,607,800 |
| 2017-11-13 | $12.08 | $12.31 | $11.92 | $12.19 | $8.70 | 8,150,050 |
| 2017-11-10 | $12.26 | $12.29 | $12.11 | $12.11 | $8.64 | 6,840,850 |
| 2017-11-09 | $12.11 | $12.43 | $12.08 | $12.29 | $8.77 | 9,652,030 |
| 2017-11-08 | $12.28 | $12.37 | $12.13 | $12.19 | $8.70 | 10,112,240 |
| 2017-11-07 | $11.94 | $12.44 | $11.90 | $12.21 | $8.72 | 11,570,380 |
| 2017-11-06 | $11.73 | $12.32 | $11.50 | $12.05 | $8.60 | 10,245,470 |
| 2017-11-03 | $12.03 | $12.32 | $11.66 | $11.84 | $8.45 | 8,479,720 |
| 2017-11-02 | $12.00 | $12.39 | $11.90 | $12.14 | $8.67 | 9,949,980 |
| 2017-11-01 | $11.92 | $12.36 | $11.82 | $12.01 | $8.57 | 8,298,460 |
| 2017-10-31 | $11.70 | $11.99 | $11.70 | $11.89 | $8.49 | 7,549,540 |
| 2017-10-30 | $12.90 | $12.90 | $11.71 | $11.74 | $8.38 | 16,660,590 |
| 2017-10-27 | $13.11 | $13.39 | $13.01 | $13.01 | $9.29 | 8,445,970 |
| 2017-10-26 | $13.05 | $13.44 | $13.05 | $13.23 | $9.44 | 11,662,060 |
| 2017-10-25 | $13.22 | $13.39 | $12.92 | $13.18 | $9.41 | 12,697,070 |
| 2017-10-24 | $13.50 | $13.65 | $13.15 | $13.26 | $9.47 | 23,366,300 |
| 2017-10-23 | $12.74 | $14.00 | $12.60 | $13.98 | $9.98 | 34,447,210 |
| 2017-10-20 | $12.55 | $12.74 | $12.55 | $12.73 | $9.09 | 7,253,840 |
| 2017-10-19 | $12.88 | $13.00 | $12.52 | $12.60 | $8.99 | 11,345,650 |
| 2017-10-18 | $13.20 | $13.36 | $12.91 | $12.95 | $9.24 | 10,651,630 |
| 2017-10-17 | $13.62 | $13.78 | $13.07 | $13.20 | $9.42 | 16,919,430 |
| 2017-10-16 | $14.65 | $14.78 | $13.85 | $13.85 | $9.89 | 22,456,010 |
| 2017-10-13 | $15.00 | $15.20 | $14.53 | $15.07 | $10.76 | 17,134,320 |
| 2017-10-12 | $15.15 | $15.33 | $14.81 | $15.05 | $10.74 | 11,798,720 |
| 2017-10-11 | $15.31 | $15.42 | $14.85 | $15.06 | $10.75 | 16,643,550 |
| 2017-10-10 | $15.62 | $15.95 | $15.40 | $15.42 | $11.01 | 20,926,800 |
| 2017-10-09 | $15.40 | $15.85 | $15.38 | $15.80 | $11.28 | 24,664,840 |
| 2017-10-06 | $15.66 | $15.66 | $15.66 | $15.66 | $11.18 | 0 |
| 2017-10-05 | $15.66 | $15.66 | $15.66 | $15.66 | $11.18 | 0 |
| 2017-10-04 | $15.66 | $15.66 | $15.66 | $15.66 | $11.18 | 0 |
| 2017-10-03 | $15.66 | $15.66 | $15.66 | $15.66 | $11.18 | 0 |
| 2017-10-02 | $15.66 | $15.66 | $15.66 | $15.66 | $11.18 | 0 |
| 2017-09-29 | $14.85 | $16.12 | $14.83 | $15.66 | $11.18 | 34,714,380 |
| 2017-09-28 | $14.54 | $15.19 | $14.45 | $14.76 | $10.54 | 20,269,110 |
| 2017-09-27 | $14.45 | $14.65 | $14.34 | $14.53 | $10.37 | 12,500,150 |
| 2017-09-26 | $13.99 | $14.50 | $13.90 | $14.30 | $10.21 | 10,549,860 |
| 2017-09-25 | $14.26 | $14.55 | $14.02 | $14.09 | $10.06 | 8,703,060 |
| 2017-09-22 | $14.19 | $14.64 | $14.10 | $14.42 | $10.29 | 12,246,290 |
| 2017-09-21 | $14.51 | $14.80 | $14.24 | $14.24 | $10.17 | 14,207,670 |
| 2017-09-20 | $14.56 | $15.06 | $14.03 | $14.78 | $10.55 | 24,758,900 |
| 2017-09-19 | $15.10 | $15.28 | $14.70 | $14.70 | $10.49 | 16,527,500 |
| 2017-09-18 | $15.31 | $15.48 | $14.93 | $15.10 | $10.78 | 19,931,960 |
| 2017-09-15 | $14.90 | $15.65 | $14.84 | $15.53 | $11.09 | 35,094,790 |
| 2017-09-14 | $14.76 | $15.11 | $14.55 | $14.99 | $10.70 | 21,352,510 |
| 2017-09-13 | $15.16 | $15.37 | $14.75 | $14.80 | $10.57 | 23,994,430 |
| 2017-09-12 | $15.11 | $15.45 | $15.00 | $15.25 | $10.89 | 24,445,480 |
| 2017-09-11 | $15.05 | $15.40 | $14.74 | $15.07 | $10.76 | 20,217,910 |
| 2017-09-08 | $16.00 | $16.09 | $15.18 | $15.20 | $10.85 | 39,621,600 |
| 2017-09-07 | $15.80 | $16.85 | $15.80 | $16.13 | $11.51 | 50,665,230 |
| 2017-09-06 | $15.71 | $16.25 | $15.62 | $15.92 | $11.36 | 32,127,400 |
| 2017-09-05 | $15.56 | $16.19 | $15.42 | $15.94 | $11.38 | 37,721,210 |
| 2017-09-04 | $15.53 | $15.85 | $15.42 | $15.49 | $11.06 | 26,353,520 |
| 2017-09-01 | $15.64 | $16.18 | $15.55 | $15.74 | $11.24 | 33,678,320 |
| 2017-08-31 | $15.55 | $16.15 | $15.40 | $15.81 | $11.29 | 37,357,200 |
| 2017-08-30 | $15.98 | $16.66 | $15.62 | $15.82 | $11.29 | 66,107,040 |
| 2017-08-29 | $14.90 | $15.90 | $14.76 | $15.90 | $11.35 | 64,614,190 |
| 2017-08-28 | $14.44 | $15.58 | $14.10 | $15.15 | $10.81 | 51,041,040 |
| 2017-08-25 | $14.04 | $14.77 | $13.81 | $14.41 | $10.29 | 34,839,660 |
| 2017-08-24 | $13.92 | $14.89 | $13.61 | $14.34 | $10.24 | 41,985,350 |
| 2017-08-23 | $13.88 | $14.18 | $13.65 | $13.75 | $9.82 | 24,454,780 |
| 2017-08-22 | $14.81 | $14.89 | $13.78 | $13.89 | $9.92 | 38,209,650 |
| 2017-08-21 | $14.82 | $14.94 | $14.31 | $14.78 | $10.55 | 29,546,340 |
| 2017-08-18 | $15.04 | $15.98 | $14.58 | $14.71 | $10.50 | 47,929,050 |
| 2017-08-17 | $15.00 | $15.35 | $14.65 | $15.25 | $10.89 | 43,978,460 |
| 2017-08-16 | $14.77 | $15.36 | $14.64 | $15.02 | $10.72 | 42,269,360 |
| 2017-08-15 | $15.06 | $15.44 | $14.72 | $14.93 | $10.66 | 55,123,390 |
| 2017-08-14 | $13.96 | $15.36 | $13.90 | $15.36 | $10.96 | 73,268,960 |
| 2017-08-11 | $12.82 | $14.28 | $12.77 | $13.96 | $9.97 | 76,814,870 |
| 2017-08-10 | $13.26 | $13.39 | $12.60 | $12.98 | $9.27 | 31,497,540 |
| 2017-08-09 | $12.80 | $13.57 | $12.68 | $13.20 | $9.42 | 43,276,590 |
| 2017-08-08 | $13.39 | $13.60 | $12.90 | $12.98 | $9.27 | 28,502,090 |
| 2017-08-07 | $12.80 | $13.32 | $12.78 | $12.90 | $9.21 | 33,926,830 |
| 2017-08-04 | $12.81 | $13.37 | $12.53 | $13.10 | $9.35 | 49,366,450 |
| 2017-08-03 | $13.10 | $13.74 | $12.85 | $12.93 | $9.23 | 67,205,110 |
| 2017-08-02 | $11.30 | $12.49 | $11.10 | $12.49 | $8.92 | 36,637,460 |
| 2017-08-01 | $11.06 | $11.58 | $11.00 | $11.35 | $8.10 | 25,663,130 |
| 2017-07-31 | $11.16 | $11.34 | $10.97 | $11.04 | $7.88 | 15,552,510 |
| 2017-07-28 | $11.35 | $11.54 | $11.13 | $11.16 | $7.97 | 21,218,440 |
| 2017-07-27 | $11.07 | $11.80 | $11.00 | $11.48 | $8.20 | 36,833,640 |
| 2017-07-26 | $10.80 | $11.12 | $10.74 | $11.01 | $7.86 | 18,639,780 |
| 2017-07-25 | $10.85 | $11.15 | $10.68 | $10.90 | $7.78 | 17,831,960 |
| 2017-07-24 | $10.58 | $11.01 | $10.56 | $10.83 | $7.73 | 16,551,620 |
| 2017-07-21 | $10.58 | $11.07 | $10.53 | $10.70 | $7.64 | 18,191,220 |
| 2017-07-20 | $10.82 | $11.07 | $10.66 | $10.69 | $7.63 | 17,474,150 |
| 2017-07-19 | $10.64 | $11.28 | $10.32 | $10.93 | $7.80 | 25,272,440 |
| 2017-07-18 | $10.43 | $11.08 | $10.35 | $10.67 | $7.62 | 19,892,790 |
| 2017-07-17 | $11.69 | $11.69 | $10.73 | $10.73 | $7.66 | 26,038,080 |
| 2017-07-14 | $11.97 | $12.45 | $11.82 | $11.92 | $8.51 | 15,220,050 |
| 2017-07-13 | $12.39 | $12.49 | $12.03 | $12.14 | $8.67 | 20,299,840 |
| 2017-07-12 | $12.04 | $12.90 | $11.47 | $12.63 | $9.02 | 35,952,940 |
| 2017-07-11 | $12.73 | $12.86 | $11.70 | $12.01 | $8.57 | 22,904,310 |
| 2017-07-10 | $12.70 | $13.09 | $12.43 | $12.91 | $9.22 | 24,402,330 |
| 2017-07-07 | $13.18 | $13.47 | $12.62 | $12.81 | $9.14 | 30,909,840 |
| 2017-07-06 | $13.81 | $13.94 | $13.31 | $13.35 | $9.53 | 29,393,730 |
| 2017-07-05 | $13.98 | $13.98 | $13.65 | $13.93 | $9.94 | 25,151,900 |
| 2017-07-04 | $13.77 | $14.20 | $13.51 | $14.02 | $10.01 | 32,170,130 |
| 2017-07-03 | $13.90 | $14.26 | $13.67 | $13.77 | $9.83 | 33,088,480 |
| 2017-06-30 | $13.28 | $13.28 | $13.28 | $13.28 | $9.48 | 0 |
| 2017-06-29 | $13.28 | $13.28 | $13.28 | $13.28 | $9.48 | 0 |
| 2017-06-28 | $13.39 | $13.49 | $12.89 | $13.28 | $9.48 | 20,605,760 |
| 2017-06-27 | $19.25 | $19.48 | $18.88 | $19.01 | $9.68 | 15,151,370 |
| 2017-06-26 | $18.72 | $19.29 | $18.38 | $19.13 | $9.74 | 15,871,020 |
| 2017-06-23 | $19.32 | $19.65 | $18.30 | $19.03 | $9.69 | 23,135,820 |
| 2017-06-22 | $20.82 | $21.05 | $19.67 | $19.78 | $10.08 | 33,101,210 |
| 2017-06-21 | $20.55 | $21.85 | $19.98 | $21.27 | $10.84 | 41,897,620 |
| 2017-06-20 | $19.75 | $20.78 | $19.63 | $20.20 | $10.29 | 35,045,140 |
| 2017-06-19 | $19.90 | $19.98 | $19.37 | $19.89 | $10.13 | 25,093,830 |
| 2017-06-16 | $18.85 | $20.83 | $18.84 | $19.99 | $10.18 | 43,555,070 |
| 2017-06-15 | $19.17 | $19.32 | $18.83 | $18.94 | $9.65 | 18,865,100 |
| 2017-06-14 | $18.79 | $19.35 | $18.66 | $19.15 | $9.76 | 23,289,330 |
| 2017-06-13 | $18.33 | $19.33 | $18.18 | $18.90 | $9.63 | 23,375,070 |
| 2017-06-12 | $19.19 | $19.32 | $18.30 | $18.44 | $9.39 | 25,897,370 |
| 2017-06-09 | $19.59 | $19.85 | $18.80 | $19.57 | $9.97 | 29,080,990 |
| 2017-06-08 | $20.00 | $20.84 | $19.75 | $20.04 | $10.21 | 36,500,600 |
| 2017-06-07 | $19.30 | $20.37 | $19.04 | $20.12 | $10.25 | 37,415,560 |
| 2017-06-06 | $19.66 | $19.87 | $18.69 | $19.15 | $9.76 | 31,098,180 |
| 2017-06-05 | $19.83 | $20.30 | $19.53 | $19.63 | $10.00 | 30,625,090 |
| 2017-06-02 | $19.51 | $20.42 | $19.32 | $19.98 | $10.18 | 35,966,940 |
| 2017-06-01 | $21.76 | $22.12 | $19.80 | $19.80 | $10.09 | 42,154,170 |
| 2017-05-31 | $23.15 | $23.50 | $21.64 | $22.00 | $11.21 | 54,745,980 |
| 2017-05-30 | $24.04 | $24.04 | $24.04 | $24.04 | $12.25 | 0 |
| 2017-05-29 | $24.04 | $24.04 | $24.04 | $24.04 | $12.25 | 0 |
| 2017-05-26 | $27.00 | $27.25 | $24.01 | $24.04 | $12.25 | 69,713,960 |
| 2017-05-25 | $23.20 | $26.17 | $22.97 | $26.17 | $13.33 | 54,284,040 |
| 2017-05-24 | $21.71 | $24.30 | $21.18 | $23.79 | $12.12 | 50,240,130 |
| 2017-05-23 | $23.50 | $24.65 | $22.59 | $22.59 | $11.51 | 49,338,070 |
| 2017-05-22 | $25.00 | $25.28 | $23.03 | $23.20 | $11.82 | 46,709,890 |
| 2017-05-19 | $25.00 | $25.80 | $23.80 | $25.59 | $13.04 | 56,243,990 |
| 2017-05-18 | $25.27 | $27.36 | $24.88 | $25.81 | $13.15 | 78,410,140 |
| 2017-05-17 | $24.87 | $24.87 | $24.87 | $24.87 | $12.67 | 1,059,100 |
| 2017-05-16 | $22.61 | $22.61 | $22.61 | $22.61 | $11.52 | 2,559,110 |
| 2017-05-15 | $20.30 | $20.55 | $19.93 | $20.55 | $10.47 | 14,562,420 |
| 2017-05-12 | $17.98 | $19.50 | $17.68 | $18.68 | $9.52 | 50,158,380 |
| 2017-05-11 | $17.50 | $18.47 | $16.70 | $18.35 | $9.35 | 50,588,570 |
| 2017-05-10 | $18.22 | $18.48 | $18.10 | $18.48 | $9.41 | 53,262,070 |
| 2017-05-09 | $16.30 | $16.85 | $15.58 | $16.80 | $8.56 | 26,030,080 |
| 2017-05-08 | $16.41 | $17.60 | $16.28 | $16.58 | $8.45 | 35,263,520 |
| 2017-05-05 | $16.76 | $17.07 | $15.97 | $16.00 | $8.15 | 17,997,970 |
| 2017-05-04 | $16.25 | $17.38 | $16.11 | $16.49 | $8.40 | 27,136,140 |
| 2017-05-03 | $15.45 | $16.81 | $15.24 | $16.81 | $8.56 | 26,876,630 |
| 2017-05-02 | $14.76 | $15.60 | $14.58 | $15.28 | $7.78 | 9,596,190 |
| 2017-05-01 | $14.63 | $14.63 | $14.63 | $14.63 | $7.45 | 0 |
| 2017-04-28 | $14.20 | $14.90 | $14.15 | $14.63 | $7.45 | 5,917,510 |
| 2017-04-27 | $14.90 | $14.97 | $14.24 | $14.53 | $7.40 | 8,794,760 |
| 2017-04-26 | $15.68 | $15.68 | $14.36 | $15.06 | $7.67 | 11,606,540 |
| 2017-04-25 | $14.45 | $15.51 | $14.22 | $15.00 | $7.64 | 13,617,990 |
| 2017-04-24 | $14.38 | $14.40 | $13.31 | $14.10 | $7.18 | 5,319,250 |
| 2017-04-21 | $14.40 | $14.73 | $14.10 | $14.38 | $7.33 | 4,641,600 |
| 2017-04-20 | $15.14 | $15.25 | $14.35 | $14.43 | $7.35 | 5,332,310 |
| 2017-04-19 | $14.81 | $15.35 | $14.81 | $15.12 | $7.70 | 4,898,150 |
| 2017-04-18 | $14.90 | $15.70 | $14.90 | $15.08 | $7.68 | 7,869,290 |
| 2017-04-17 | $15.28 | $15.54 | $14.54 | $14.72 | $7.50 | 9,291,630 |
| 2017-04-14 | $17.19 | $17.28 | $15.85 | $15.86 | $8.08 | 14,020,660 |
| 2017-04-13 | $16.32 | $18.00 | $16.07 | $17.02 | $8.67 | 13,547,070 |
| 2017-04-12 | $17.34 | $17.48 | $16.22 | $16.45 | $8.38 | 17,240,830 |
| 2017-04-11 | $17.45 | $18.48 | $17.13 | $17.95 | $9.14 | 23,175,770 |
| 2017-04-10 | $16.77 | $18.68 | $16.25 | $17.40 | $8.86 | 27,394,820 |
| 2017-04-07 | $16.80 | $17.55 | $16.02 | $17.05 | $8.69 | 15,642,210 |
| 2017-04-06 | $16.00 | $17.99 | $16.00 | $16.89 | $8.60 | 17,220,750 |
| 2017-04-05 | $16.37 | $16.37 | $15.71 | $16.37 | $8.34 | 10,591,470 |
| 2017-04-04 | $14.88 | $14.88 | $14.88 | $14.88 | $7.58 | 0 |
| 2017-04-03 | $14.88 | $14.88 | $14.88 | $14.88 | $7.58 | 0 |
| 2017-03-31 | $14.88 | $15.20 | $14.61 | $14.88 | $7.58 | 2,203,550 |
| 2017-03-30 | $14.93 | $15.50 | $14.86 | $14.88 | $7.58 | 3,034,800 |
| 2017-03-29 | $16.00 | $16.07 | $15.48 | $15.49 | $7.89 | 3,821,200 |
| 2017-03-28 | $15.42 | $16.18 | $15.13 | $16.15 | $8.23 | 6,087,940 |
| 2017-03-27 | $16.08 | $16.26 | $15.50 | $15.51 | $7.90 | 4,439,320 |
| 2017-03-24 | $16.26 | $16.44 | $16.01 | $16.06 | $8.18 | 3,442,140 |
| 2017-03-23 | $16.59 | $16.83 | $16.21 | $16.30 | $8.30 | 5,735,600 |
| 2017-03-22 | $16.91 | $17.05 | $16.30 | $16.70 | $8.51 | 8,942,620 |
| 2017-03-21 | $16.95 | $17.80 | $16.69 | $17.05 | $8.69 | 10,813,700 |
| 2017-03-20 | $17.51 | $18.00 | $16.51 | $16.89 | $8.60 | 13,838,150 |
| 2017-03-17 | $15.76 | $17.39 | $15.76 | $17.39 | $8.86 | 8,910,890 |
| 2017-03-16 | $15.63 | $16.20 | $15.63 | $15.81 | $8.05 | 4,190,530 |
| 2017-03-15 | $16.13 | $16.49 | $15.72 | $15.90 | $8.10 | 3,967,480 |
| 2017-03-14 | $16.50 | $16.74 | $16.18 | $16.21 | $8.26 | 2,973,030 |
| 2017-03-13 | $15.63 | $17.00 | $15.00 | $16.54 | $8.43 | 5,423,770 |
| 2017-03-10 | $16.00 | $16.21 | $15.75 | $15.77 | $8.03 | 2,057,900 |
| 2017-03-09 | $15.88 | $16.08 | $15.72 | $16.00 | $8.15 | 1,454,460 |
| 2017-03-08 | $16.09 | $16.37 | $15.87 | $16.05 | $8.18 | 3,286,470 |
| 2017-03-07 | $15.89 | $16.09 | $15.72 | $16.05 | $8.18 | 1,799,550 |
| 2017-03-06 | $15.68 | $15.97 | $15.61 | $15.89 | $8.09 | 1,414,180 |
| 2017-03-03 | $15.63 | $16.12 | $15.60 | $15.69 | $7.99 | 1,590,710 |
| 2017-03-02 | $15.97 | $16.17 | $15.58 | $15.63 | $7.96 | 1,648,100 |
| 2017-03-01 | $16.01 | $16.39 | $15.95 | $15.95 | $8.13 | 2,743,310 |
| 2017-02-28 | $15.60 | $16.29 | $15.54 | $16.20 | $8.25 | 3,576,270 |
| 2017-02-27 | $15.20 | $15.88 | $15.07 | $15.65 | $7.97 | 2,698,410 |
| 2017-02-24 | $15.21 | $15.35 | $15.10 | $15.21 | $7.75 | 1,748,690 |
| 2017-02-23 | $14.98 | $15.29 | $14.98 | $15.20 | $7.74 | 1,483,370 |
| 2017-02-22 | $14.90 | $15.33 | $14.81 | $15.09 | $7.69 | 2,511,250 |
| 2017-02-21 | $14.60 | $15.05 | $14.55 | $14.90 | $7.59 | 1,996,980 |
| 2017-02-20 | $14.19 | $14.76 | $14.19 | $14.60 | $7.44 | 1,426,090 |
| 2017-02-17 | $15.01 | $15.03 | $14.50 | $14.63 | $7.45 | 2,251,200 |
| 2017-02-16 | $14.23 | $15.06 | $14.12 | $15.04 | $7.66 | 4,277,810 |
| 2017-02-15 | $14.89 | $14.89 | $13.60 | $14.34 | $7.30 | 7,059,330 |
| 2017-02-14 | $15.29 | $15.40 | $14.86 | $14.90 | $7.59 | 2,337,710 |
| 2017-02-13 | $15.46 | $15.60 | $15.10 | $15.16 | $7.72 | 3,038,760 |
| 2017-02-10 | $15.76 | $15.95 | $15.35 | $15.57 | $7.93 | 2,155,790 |
| 2017-02-09 | $15.62 | $15.81 | $15.44 | $15.76 | $8.03 | 2,452,750 |
| 2017-02-08 | $15.52 | $15.67 | $15.34 | $15.62 | $7.96 | 1,486,940 |
| 2017-02-07 | $15.81 | $15.96 | $15.36 | $15.50 | $7.90 | 3,036,760 |
| 2017-02-06 | $15.70 | $16.08 | $15.70 | $15.80 | $8.05 | 1,866,590 |
| 2017-02-03 | $16.23 | $16.25 | $15.73 | $15.83 | $8.06 | 1,627,470 |
| 2017-02-02 | $16.16 | $16.16 | $16.16 | $16.16 | $8.23 | 0 |
| 2017-02-01 | $16.16 | $16.16 | $16.16 | $16.16 | $8.23 | 0 |
| 2017-01-31 | $16.16 | $16.16 | $16.16 | $16.16 | $8.23 | 0 |
| 2017-01-30 | $16.16 | $16.16 | $16.16 | $16.16 | $8.23 | 0 |
| 2017-01-27 | $16.16 | $16.16 | $16.16 | $16.16 | $8.23 | 0 |
| 2017-01-26 | $16.05 | $16.16 | $15.80 | $16.16 | $8.23 | 1,376,710 |
| 2017-01-25 | $15.66 | $15.98 | $15.53 | $15.91 | $8.10 | 1,987,510 |
| 2017-01-24 | $16.00 | $16.11 | $15.55 | $15.66 | $7.98 | 2,449,070 |
| 2017-01-23 | $16.03 | $16.49 | $15.95 | $16.05 | $8.18 | 2,257,930 |
| 2017-01-20 | $16.03 | $16.20 | $15.81 | $16.08 | $8.19 | 1,744,280 |
| 2017-01-19 | $16.08 | $16.44 | $15.85 | $15.95 | $8.13 | 3,233,330 |
| 2017-01-18 | $15.55 | $16.40 | $15.04 | $16.00 | $8.15 | 4,816,180 |
| 2017-01-17 | $15.83 | $15.84 | $14.82 | $15.45 | $7.87 | 3,743,560 |
| 2017-01-16 | $16.00 | $16.40 | $14.69 | $15.87 | $8.08 | 3,769,740 |
| 2017-01-13 | $16.38 | $16.38 | $15.89 | $16.00 | $8.15 | 3,394,790 |
| 2017-01-12 | $16.24 | $16.62 | $16.19 | $16.25 | $8.28 | 2,704,170 |
| 2017-01-11 | $16.90 | $16.95 | $16.13 | $16.23 | $8.27 | 4,961,500 |
| 2017-01-10 | $17.25 | $17.25 | $16.86 | $17.00 | $8.66 | 1,920,420 |
| 2017-01-09 | $16.65 | $18.13 | $16.65 | $16.95 | $8.63 | 4,173,270 |
| 2017-01-06 | $16.48 | $16.80 | $16.36 | $16.63 | $8.47 | 3,761,620 |
| 2017-01-05 | $16.35 | $16.75 | $16.35 | $16.50 | $8.41 | 3,031,520 |
| 2017-01-04 | $16.23 | $16.55 | $16.19 | $16.35 | $8.33 | 3,968,830 |
| 2017-01-03 | $15.94 | $16.57 | $15.79 | $16.40 | $8.35 | 4,753,720 |
| 2017-01-02 | $15.94 | $15.94 | $15.94 | $15.94 | $8.12 | 0 |
| 2016-12-30 | $16.15 | $16.56 | $15.89 | $15.94 | $8.12 | 3,525,590 |
| 2016-12-29 | $16.01 | $16.50 | $15.73 | $15.93 | $8.11 | 4,269,630 |
| 2016-12-28 | $15.87 | $16.48 | $15.74 | $16.09 | $8.20 | 5,996,400 |
| 2016-12-27 | $15.10 | $16.35 | $15.10 | $15.95 | $8.13 | 5,848,180 |
| 2016-12-26 | $14.62 | $15.13 | $14.46 | $15.12 | $7.70 | 3,071,130 |
| 2016-12-23 | $15.22 | $15.28 | $14.67 | $14.70 | $7.49 | 1,883,250 |
| 2016-12-22 | $14.90 | $15.20 | $14.80 | $14.92 | $7.60 | 2,831,300 |
| 2016-12-21 | $15.54 | $15.54 | $14.90 | $14.91 | $7.60 | 4,928,890 |
| 2016-12-20 | $14.89 | $15.68 | $14.46 | $15.22 | $7.75 | 6,328,100 |
| 2016-12-19 | $14.76 | $14.92 | $14.10 | $14.53 | $7.40 | 6,053,220 |
| 2016-12-16 | $14.30 | $14.95 | $14.02 | $14.05 | $7.16 | 5,297,710 |
| 2016-12-15 | $12.72 | $13.97 | $12.72 | $13.97 | $7.12 | 5,720,240 |
| 2016-12-14 | $12.89 | $13.12 | $12.63 | $12.70 | $6.47 | 2,906,370 |
| 2016-12-13 | $12.80 | $13.09 | $12.55 | $12.92 | $6.58 | 4,888,370 |
| 2016-12-12 | $14.78 | $14.83 | $13.28 | $13.28 | $6.76 | 4,836,680 |
| 2016-12-09 | $14.76 | $14.94 | $14.70 | $14.75 | $7.51 | 2,592,780 |
| 2016-12-08 | $15.17 | $15.25 | $14.70 | $14.83 | $7.55 | 2,985,990 |
| 2016-12-07 | $15.14 | $15.35 | $15.02 | $15.17 | $7.73 | 2,387,800 |
| 2016-12-06 | $14.87 | $15.40 | $14.76 | $15.01 | $7.65 | 2,890,960 |
| 2016-12-05 | $15.43 | $15.43 | $14.67 | $14.90 | $7.59 | 3,254,200 |
| 2016-12-02 | $16.05 | $16.24 | $15.33 | $15.49 | $7.89 | 2,765,060 |
| 2016-12-01 | $15.26 | $16.10 | $15.22 | $16.00 | $8.15 | 3,775,000 |
| 2016-11-30 | $16.22 | $16.44 | $15.20 | $15.39 | $7.84 | 3,658,210 |
| 2016-11-29 | $16.53 | $16.79 | $16.20 | $16.22 | $8.26 | 2,080,730 |
| 2016-11-28 | $16.44 | $16.76 | $16.44 | $16.66 | $8.49 | 2,014,760 |
| 2016-11-25 | $16.48 | $16.75 | $16.10 | $16.63 | $8.47 | 2,006,320 |
| 2016-11-24 | $17.23 | $17.29 | $16.51 | $16.58 | $8.45 | 3,231,490 |
| 2016-11-23 | $17.14 | $17.37 | $17.06 | $17.13 | $8.73 | 3,583,070 |
| 2016-11-22 | $16.85 | $17.29 | $16.67 | $17.08 | $8.70 | 3,348,200 |
| 2016-11-21 | $16.66 | $16.98 | $16.60 | $16.86 | $8.59 | 2,987,590 |
| 2016-11-18 | $16.79 | $16.94 | $16.56 | $16.65 | $8.48 | 1,997,710 |
| 2016-11-17 | $17.19 | $17.44 | $16.75 | $16.79 | $8.55 | 2,757,050 |
| 2016-11-16 | $17.34 | $17.95 | $17.30 | $17.31 | $8.82 | 4,428,230 |
| 2016-11-15 | $17.37 | $17.74 | $17.25 | $17.28 | $8.80 | 3,935,490 |
| 2016-11-14 | $17.08 | $18.08 | $17.01 | $17.49 | $8.91 | 5,166,450 |
| 2016-11-11 | $16.48 | $17.19 | $16.36 | $17.18 | $8.75 | 4,156,300 |
| 2016-11-10 | $16.35 | $16.78 | $16.15 | $16.37 | $8.34 | 2,614,590 |
| 2016-11-09 | $16.43 | $16.49 | $15.90 | $16.23 | $8.27 | 3,078,640 |
| 2016-11-08 | $16.36 | $16.53 | $16.10 | $16.43 | $8.37 | 2,468,290 |
| 2016-11-07 | $16.22 | $16.48 | $16.21 | $16.35 | $8.33 | 1,804,020 |
| 2016-11-04 | $16.40 | $16.56 | $16.20 | $16.34 | $8.32 | 1,899,070 |
| 2016-11-03 | $16.55 | $16.70 | $16.10 | $16.41 | $8.36 | 2,777,410 |
| 2016-11-02 | $16.46 | $16.55 | $16.27 | $16.44 | $8.37 | 1,854,890 |
| 2016-11-01 | $16.09 | $16.69 | $16.09 | $16.49 | $8.40 | 3,608,350 |
| 2016-10-31 | $16.40 | $16.56 | $16.00 | $16.39 | $8.35 | 0 |
| 2016-10-28 | $16.64 | $16.65 | $16.18 | $16.41 | $8.36 | 1,857,310 |
| 2016-10-27 | $16.60 | $16.69 | $16.38 | $16.46 | $8.38 | 2,216,030 |
| 2016-10-26 | $16.66 | $16.70 | $16.28 | $16.48 | $8.40 | 2,755,930 |
| 2016-10-25 | $16.58 | $17.10 | $16.51 | $16.75 | $8.53 | 3,172,460 |
| 2016-10-24 | $16.69 | $16.75 | $16.25 | $16.58 | $8.45 | 1,906,540 |
| 2016-10-21 | $16.60 | $16.88 | $16.11 | $16.59 | $8.45 | 2,392,000 |
| 2016-10-20 | $17.19 | $17.26 | $16.51 | $16.78 | $8.55 | 3,847,270 |
| 2016-10-19 | $17.48 | $17.88 | $17.13 | $17.18 | $8.75 | 3,059,070 |
| 2016-10-18 | $17.41 | $17.67 | $17.10 | $17.49 | $8.91 | 3,280,650 |
| 2016-10-17 | $17.71 | $17.84 | $17.00 | $17.22 | $8.77 | 4,095,300 |
| 2016-10-14 | $18.44 | $18.55 | $17.60 | $17.71 | $9.02 | 4,316,600 |
| 2016-10-13 | $18.62 | $18.93 | $18.06 | $18.25 | $9.30 | 6,620,420 |
| 2016-10-12 | $17.35 | $18.65 | $17.30 | $18.65 | $9.50 | 7,564,750 |
| 2016-10-11 | $17.31 | $17.59 | $17.05 | $17.43 | $8.88 | 2,997,310 |
| 2016-10-10 | $17.26 | $17.60 | $17.20 | $17.35 | $8.84 | 3,372,510 |
| 2016-10-07 | $17.26 | $17.26 | $17.26 | $17.26 | $8.79 | 0 |
| 2016-10-06 | $17.26 | $17.26 | $17.26 | $17.26 | $8.79 | 0 |
| 2016-10-05 | $17.26 | $17.26 | $17.26 | $17.26 | $8.79 | 0 |
| 2016-10-04 | $17.26 | $17.26 | $17.26 | $17.26 | $8.79 | 0 |
| 2016-10-03 | $17.26 | $17.26 | $17.26 | $17.26 | $8.79 | 0 |
| 2016-09-30 | $17.28 | $17.55 | $17.22 | $17.26 | $8.79 | 3,397,730 |
| 2016-09-29 | $16.58 | $17.45 | $16.53 | $17.28 | $8.80 | 4,917,540 |
| 2016-09-28 | $16.53 | $16.70 | $16.03 | $16.65 | $8.48 | 4,508,630 |
| 2016-09-27 | $16.78 | $16.86 | $16.09 | $16.40 | $8.35 | 4,510,250 |
| 2016-09-26 | $16.88 | $17.28 | $16.59 | $16.67 | $8.49 | 4,933,370 |
| 2016-09-23 | $17.58 | $17.60 | $16.64 | $16.88 | $8.60 | 10,556,860 |
| 2016-09-22 | $17.95 | $18.49 | $17.44 | $17.60 | $8.97 | 9,575,770 |
| 2016-09-21 | $17.58 | $18.40 | $17.45 | $17.88 | $9.11 | 7,562,130 |
| 2016-09-20 | $17.30 | $17.82 | $16.95 | $17.68 | $9.01 | 7,606,810 |
| 2016-09-19 | $16.13 | $17.58 | $16.13 | $17.37 | $8.85 | 8,402,840 |
| 2016-09-16 | $16.01 | $16.01 | $16.01 | $16.01 | $8.16 | 0 |
| 2016-09-15 | $16.01 | $16.01 | $16.01 | $16.01 | $8.16 | 0 |
| 2016-09-14 | $15.49 | $16.44 | $15.49 | $16.01 | $8.16 | 5,329,150 |
| 2016-09-13 | $15.65 | $15.88 | $15.50 | $15.58 | $7.94 | 3,715,710 |
| 2016-09-12 | $15.13 | $16.12 | $15.13 | $15.80 | $8.05 | 6,158,550 |
| 2016-09-09 | $15.46 | $15.78 | $15.12 | $15.60 | $7.95 | 4,936,340 |
| 2016-09-08 | $15.29 | $15.43 | $14.98 | $15.36 | $7.82 | 3,490,720 |
| 2016-09-07 | $15.08 | $15.60 | $14.95 | $15.18 | $7.73 | 4,195,230 |
| 2016-09-06 | $15.44 | $15.48 | $14.87 | $15.03 | $7.66 | 5,067,400 |
| 2016-09-05 | $15.30 | $15.51 | $14.91 | $15.30 | $7.79 | 5,818,500 |
| 2016-09-02 | $15.52 | $15.86 | $14.33 | $14.90 | $7.59 | 8,797,090 |
| 2016-09-01 | $15.85 | $16.45 | $15.65 | $15.75 | $8.02 | 9,889,220 |
| 2016-08-31 | $14.70 | $15.86 | $14.68 | $15.72 | $8.01 | 7,849,470 |
| 2016-08-30 | $14.89 | $15.46 | $14.68 | $14.74 | $7.51 | 8,697,820 |
| 2016-08-29 | $14.02 | $15.26 | $13.75 | $14.94 | $7.61 | 8,458,600 |
| 2016-08-26 | $13.37 | $14.48 | $13.37 | $14.02 | $7.14 | 6,350,310 |
| 2016-08-25 | $13.43 | $13.72 | $13.26 | $13.50 | $6.88 | 4,094,810 |
| 2016-08-24 | $13.05 | $13.80 | $13.05 | $13.55 | $6.90 | 6,139,860 |
| 2016-08-23 | $12.93 | $13.48 | $12.70 | $13.15 | $6.70 | 4,062,530 |
| 2016-08-22 | $13.15 | $13.35 | $12.90 | $12.91 | $6.58 | 4,206,580 |
| 2016-08-19 | $13.27 | $13.38 | $12.95 | $13.25 | $6.75 | 5,659,620 |
| 2016-08-18 | $12.70 | $13.43 | $12.64 | $13.26 | $6.75 | 8,533,810 |
| 2016-08-17 | $12.42 | $12.75 | $12.37 | $12.70 | $6.47 | 3,825,970 |
| 2016-08-16 | $12.59 | $12.75 | $12.23 | $12.42 | $6.33 | 5,518,250 |
| 2016-08-15 | $12.17 | $12.68 | $12.14 | $12.56 | $6.40 | 4,917,390 |
| 2016-08-12 | $11.85 | $12.01 | $11.67 | $12.00 | $6.11 | 2,225,690 |
| 2016-08-11 | $12.22 | $12.22 | $11.85 | $11.87 | $6.05 | 1,692,320 |
| 2016-08-10 | $12.44 | $12.45 | $12.17 | $12.22 | $6.22 | 1,850,170 |
| 2016-08-09 | $12.09 | $12.50 | $12.07 | $12.37 | $6.30 | 2,511,530 |
| 2016-08-08 | $11.73 | $12.25 | $11.52 | $12.15 | $6.19 | 3,760,360 |
| 2016-08-05 | $11.68 | $11.74 | $11.55 | $11.73 | $5.98 | 2,578,370 |
| 2016-08-04 | $11.30 | $11.70 | $11.22 | $11.60 | $5.91 | 2,437,260 |
| 2016-08-03 | $11.38 | $11.46 | $11.26 | $11.30 | $5.76 | 1,603,680 |
| 2016-08-02 | $11.25 | $11.50 | $11.01 | $11.36 | $5.79 | 1,435,350 |
| 2016-08-01 | $11.36 | $11.42 | $10.76 | $11.24 | $5.73 | 3,657,450 |
| 2016-07-29 | $11.47 | $11.54 | $11.15 | $11.38 | $5.80 | 2,123,000 |
| 2016-07-28 | $11.33 | $11.53 | $11.07 | $11.42 | $5.82 | 2,628,440 |
| 2016-07-27 | $12.50 | $12.58 | $11.29 | $11.33 | $5.77 | 5,822,620 |
| 2016-07-26 | $12.21 | $12.59 | $12.19 | $12.54 | $6.39 | 3,213,140 |
| 2016-07-25 | $12.26 | $12.41 | $12.13 | $12.27 | $6.25 | 4,060,590 |
| 2016-07-22 | $12.65 | $12.77 | $12.29 | $12.46 | $6.35 | 2,409,430 |
| 2016-07-21 | $12.88 | $12.97 | $12.52 | $12.68 | $6.46 | 3,597,970 |
| 2016-07-20 | $12.39 | $13.07 | $12.39 | $12.89 | $6.57 | 6,498,160 |
| 2016-07-19 | $12.52 | $12.58 | $12.18 | $12.54 | $6.39 | 2,888,420 |
| 2016-07-18 | $12.08 | $12.55 | $11.90 | $12.40 | $6.32 | 4,985,990 |
| 2016-07-15 | $12.12 | $12.25 | $11.99 | $12.03 | $6.13 | 3,131,370 |
| 2016-07-14 | $12.40 | $12.44 | $12.17 | $12.29 | $6.26 | 3,649,600 |
| 2016-07-13 | $12.34 | $12.38 | $12.11 | $12.20 | $6.21 | 4,339,160 |
| 2016-07-12 | $12.15 | $12.34 | $11.76 | $12.20 | $6.21 | 4,918,030 |
| 2016-07-11 | $12.80 | $12.80 | $12.20 | $12.28 | $6.26 | 5,159,120 |
| 2016-07-08 | $12.40 | $13.29 | $12.33 | $12.70 | $6.47 | 7,296,980 |
| 2016-07-07 | $12.46 | $12.78 | $12.43 | $12.47 | $6.35 | 4,989,990 |
| 2016-07-06 | $12.20 | $12.58 | $11.90 | $12.56 | $6.40 | 5,935,120 |
| 2016-07-05 | $12.10 | $12.68 | $11.88 | $12.28 | $6.26 | 6,370,670 |
| 2016-07-04 | $11.49 | $12.25 | $11.45 | $12.00 | $6.11 | 7,162,030 |
| 2016-07-01 | $11.80 | $12.04 | $11.53 | $11.58 | $5.90 | 4,644,480 |
| 2016-06-30 | $11.93 | $11.93 | $11.59 | $11.82 | $6.02 | 4,511,710 |
| 2016-06-29 | $11.96 | $12.09 | $11.78 | $11.93 | $6.08 | 4,369,510 |
| 2016-06-28 | $11.71 | $12.10 | $11.71 | $11.87 | $6.05 | 3,702,370 |
| 2016-06-27 | $11.40 | $11.99 | $11.30 | $11.85 | $6.04 | 3,660,380 |
| 2016-06-24 | $11.66 | $11.93 | $11.00 | $11.42 | $5.82 | 4,084,230 |
| 2016-06-23 | $12.13 | $12.13 | $11.51 | $11.69 | $5.95 | 3,459,250 |
| 2016-06-22 | $11.50 | $11.98 | $11.41 | $11.98 | $6.10 | 4,572,320 |
| 2016-06-21 | $11.38 | $12.12 | $11.28 | $11.62 | $5.92 | 7,796,200 |
| 2016-06-20 | $11.11 | $11.33 | $10.95 | $11.30 | $5.76 | 3,380,550 |
| 2016-06-17 | $11.10 | $11.40 | $11.08 | $11.17 | $5.69 | 3,328,490 |
| 2016-06-16 | $11.30 | $11.39 | $11.00 | $11.04 | $5.62 | 4,004,260 |
| 2016-06-15 | $10.66 | $11.33 | $10.55 | $11.25 | $5.73 | 4,828,620 |
| 2016-06-14 | $10.49 | $10.77 | $10.05 | $10.66 | $5.43 | 3,567,170 |
| 2016-06-13 | $11.40 | $11.50 | $10.44 | $10.46 | $5.33 | 5,914,210 |
| 2016-06-10 | $11.60 | $11.60 | $11.60 | $11.60 | $5.91 | 0 |
| 2016-06-09 | $11.60 | $11.60 | $11.60 | $11.60 | $5.91 | 0 |
| 2016-06-08 | $11.24 | $11.82 | $11.23 | $11.60 | $5.91 | 4,561,890 |
| 2016-06-07 | $11.30 | $11.42 | $11.09 | $11.36 | $5.79 | 2,934,490 |
| 2016-06-06 | $11.14 | $11.33 | $11.08 | $11.27 | $5.74 | 3,632,850 |
| 2016-06-03 | $11.01 | $11.27 | $11.01 | $11.12 | $5.66 | 4,277,050 |
| 2016-06-02 | $10.94 | $11.34 | $10.76 | $11.17 | $5.69 | 5,165,380 |
| 2016-06-01 | $10.55 | $10.93 | $10.49 | $10.83 | $5.52 | 5,385,470 |
| 2016-05-31 | $9.99 | $10.54 | $9.96 | $10.49 | $5.34 | 4,910,250 |
| 2016-05-30 | $10.00 | $10.11 | $9.82 | $9.99 | $5.09 | 2,494,170 |
| 2016-05-27 | $10.08 | $10.19 | $9.98 | $10.05 | $5.12 | 2,759,060 |
| 2016-05-26 | $10.06 | $10.12 | $9.73 | $10.03 | $5.11 | 3,573,560 |
| 2016-05-25 | $10.03 | $10.30 | $9.93 | $10.00 | $5.09 | 2,745,470 |
| 2016-05-24 | $10.16 | $10.16 | $9.87 | $9.98 | $5.08 | 2,591,140 |
| 2016-05-23 | $9.84 | $10.17 | $9.84 | $10.12 | $5.16 | 3,657,950 |
| 2016-05-20 | $9.54 | $9.88 | $9.40 | $9.83 | $5.01 | 2,537,050 |
| 2016-05-19 | $9.52 | $9.94 | $9.52 | $9.66 | $4.92 | 3,166,830 |
| 2016-05-18 | $10.25 | $10.25 | $9.38 | $9.60 | $4.89 | 5,207,470 |
| 2016-05-17 | $10.26 | $10.49 | $10.16 | $10.25 | $5.22 | 3,795,370 |
| 2016-05-16 | $9.85 | $10.64 | $9.81 | $10.25 | $5.22 | 5,245,150 |
| 2016-05-13 | $9.66 | $10.10 | $9.65 | $9.72 | $4.95 | 3,265,220 |
| 2016-05-12 | $9.76 | $9.87 | $9.30 | $9.70 | $4.94 | 4,145,360 |
| 2016-05-11 | $10.20 | $10.38 | $9.90 | $10.13 | $5.16 | 4,061,150 |
| 2016-05-10 | $9.98 | $10.19 | $9.92 | $10.12 | $5.16 | 4,676,630 |
| 2016-05-09 | $10.98 | $10.98 | $10.09 | $10.09 | $5.14 | 7,838,900 |
| 2016-05-06 | $12.63 | $12.63 | $11.21 | $11.21 | $5.71 | 10,905,560 |
| 2016-05-05 | $12.50 | $12.71 | $12.32 | $12.45 | $6.34 | 7,567,930 |
| 2016-05-04 | $12.13 | $12.86 | $12.01 | $12.61 | $6.42 | 14,423,580 |
| 2016-05-03 | $12.30 | $13.20 | $11.95 | $12.72 | $6.48 | 20,004,320 |
| 2016-05-02 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-29 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-28 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-27 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-26 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-25 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-22 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-21 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-20 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-19 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-18 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-15 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-14 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-13 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-12 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-11 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-08 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-07 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-04 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-04-01 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-31 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-30 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-29 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-28 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-25 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-24 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-23 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-22 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-21 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-18 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-17 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-16 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-15 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-14 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-11 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-10 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-09 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-08 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-07 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-04 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-03 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-02 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-03-01 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-29 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-26 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-25 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-24 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-23 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-22 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-19 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-18 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-17 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-16 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-15 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-12 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-11 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-10 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-09 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-08 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-05 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-04 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-03 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-02 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-02-01 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-29 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-28 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-27 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-26 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-25 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-22 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-21 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-20 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-19 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-18 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-15 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-14 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-13 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-12 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-11 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-08 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-07 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-06 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-05 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-04 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2016-01-01 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-31 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-30 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-29 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-28 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-25 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-24 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-23 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-22 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-21 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-18 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-17 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-16 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-15 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-14 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-11 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-10 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-09 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-08 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-07 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-04 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-03 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-02 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-12-01 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-30 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-27 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-26 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-25 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-24 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-23 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-20 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-19 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-18 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-17 | $13.28 | $13.28 | $13.28 | $13.28 | $6.76 | 0 |
| 2015-11-16 | $12.23 | $13.58 | $12.23 | $13.28 | $6.76 | 8,748,260 |
| 2015-11-13 | $12.60 | $13.50 | $12.35 | $12.82 | $6.53 | 10,984,200 |
| 2015-11-12 | $12.63 | $12.94 | $12.35 | $12.59 | $6.41 | 8,354,050 |
| 2015-11-11 | $12.18 | $12.87 | $12.18 | $12.79 | $6.52 | 8,691,230 |
| 2015-11-10 | $12.19 | $12.35 | $11.95 | $12.16 | $6.19 | 5,115,480 |
| 2015-11-09 | $12.01 | $12.32 | $11.70 | $12.25 | $6.24 | 7,593,120 |
| 2015-11-06 | $12.26 | $12.42 | $12.07 | $12.22 | $6.22 | 7,811,820 |
| 2015-11-05 | $11.84 | $12.38 | $11.68 | $12.18 | $6.20 | 10,172,770 |
| 2015-11-04 | $11.10 | $12.09 | $11.01 | $11.98 | $6.10 | 12,335,530 |
| 2015-11-03 | $10.96 | $11.09 | $10.70 | $10.99 | $5.60 | 4,533,310 |
| 2015-11-02 | $10.82 | $11.30 | $10.71 | $10.96 | $5.58 | 4,604,800 |
| 2015-10-30 | $11.10 | $11.45 | $10.90 | $11.15 | $5.68 | 5,818,810 |
| 2015-10-29 | $11.42 | $11.46 | $10.95 | $11.29 | $5.75 | 5,785,070 |
| 2015-10-28 | $11.68 | $11.85 | $11.10 | $11.28 | $5.75 | 9,329,390 |
| 2015-10-27 | $11.22 | $12.28 | $11.03 | $11.90 | $6.06 | 12,509,740 |
| 2015-10-26 | $11.40 | $11.58 | $10.82 | $11.32 | $5.77 | 9,221,510 |
| 2015-10-23 | $11.30 | $11.58 | $10.93 | $11.28 | $5.75 | 13,945,100 |
| 2015-10-22 | $10.02 | $11.00 | $10.02 | $11.00 | $5.60 | 10,912,120 |
| 2015-10-21 | $10.71 | $11.14 | $9.64 | $10.00 | $5.09 | 11,737,980 |
| 2015-10-20 | $10.40 | $10.88 | $10.31 | $10.71 | $5.46 | 6,259,080 |
| 2015-10-19 | $10.72 | $10.72 | $10.23 | $10.46 | $5.33 | 4,727,890 |
| 2015-10-16 | $10.70 | $10.85 | $10.26 | $10.71 | $5.46 | 7,637,990 |
| 2015-10-15 | $9.98 | $11.17 | $9.97 | $10.80 | $5.50 | 11,913,910 |
| 2015-10-14 | $10.18 | $10.34 | $9.96 | $10.15 | $5.17 | 4,799,050 |
| 2015-10-13 | $10.10 | $10.74 | $10.10 | $10.30 | $5.25 | 7,939,600 |
| 2015-10-12 | $9.68 | $10.25 | $9.66 | $10.20 | $5.20 | 7,124,720 |
| 2015-10-09 | $9.40 | $9.88 | $9.36 | $9.64 | $4.91 | 5,519,360 |
| 2015-10-08 | $9.38 | $9.52 | $9.12 | $9.44 | $4.81 | 6,378,390 |
| 2015-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $4.61 | 0 |
| 2015-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $4.61 | 0 |
| 2015-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $4.61 | 0 |
| 2015-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $4.61 | 0 |
| 2015-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $4.61 | 0 |
| 2015-09-30 | $9.00 | $9.28 | $8.60 | $9.05 | $4.61 | 4,717,990 |
| 2015-09-29 | $8.76 | $9.52 | $8.60 | $9.06 | $4.62 | 6,158,540 |
| 2015-09-28 | $8.56 | $8.92 | $8.44 | $8.84 | $4.50 | 2,062,450 |
| 2015-09-25 | $8.95 | $9.18 | $8.50 | $8.50 | $4.33 | 2,926,900 |
| 2015-09-24 | $9.03 | $9.26 | $8.94 | $9.10 | $4.64 | 3,621,370 |
| 2015-09-23 | $8.80 | $9.05 | $8.65 | $8.88 | $4.52 | 3,260,130 |
| 2015-09-22 | $8.92 | $9.15 | $8.71 | $8.93 | $4.55 | 4,063,720 |
| 2015-09-21 | $8.43 | $9.10 | $8.21 | $9.00 | $4.58 | 4,250,390 |
| 2015-09-18 | $8.48 | $8.67 | $8.26 | $8.58 | $4.37 | 4,003,950 |
| 2015-09-17 | $8.55 | $9.12 | $8.18 | $8.50 | $4.33 | 6,406,870 |
| 2015-09-16 | $7.87 | $8.50 | $7.71 | $8.50 | $4.33 | 4,548,880 |
| 2015-09-15 | $7.71 | $8.35 | $7.61 | $7.73 | $3.94 | 3,243,260 |
| 2015-09-14 | $9.25 | $9.39 | $8.33 | $8.33 | $4.24 | 3,005,600 |
| 2015-09-11 | $9.09 | $9.54 | $9.00 | $9.25 | $4.71 | 3,548,250 |
| 2015-09-10 | $9.00 | $9.70 | $8.82 | $9.23 | $4.70 | 6,212,270 |
| 2015-09-09 | $8.51 | $9.29 | $8.48 | $9.29 | $4.73 | 6,975,660 |
| 2015-09-08 | $7.61 | $8.48 | $7.60 | $8.48 | $4.32 | 4,453,280 |
| 2015-09-07 | $7.63 | $8.05 | $7.60 | $7.71 | $3.93 | 3,246,990 |
| 2015-09-04 | $7.40 | $7.40 | $7.40 | $7.40 | $3.77 | 0 |
| 2015-09-03 | $7.40 | $7.40 | $7.40 | $7.40 | $3.77 | 0 |
| 2015-09-02 | $7.26 | $8.08 | $7.26 | $7.40 | $3.77 | 3,101,480 |
| 2015-09-01 | $8.65 | $8.65 | $7.74 | $7.74 | $3.94 | 3,864,640 |
| 2015-08-31 | $9.27 | $9.30 | $8.60 | $8.60 | $4.38 | 4,417,250 |
| 2015-08-28 | $8.78 | $9.36 | $8.64 | $9.36 | $4.77 | 3,969,450 |
| 2015-08-27 | $8.50 | $8.98 | $7.80 | $8.62 | $4.39 | 3,987,780 |
| 2015-08-26 | $8.76 | $9.10 | $8.18 | $8.18 | $4.17 | 5,423,410 |
| 2015-08-25 | $9.01 | $9.40 | $8.76 | $8.76 | $4.46 | 4,681,810 |
| 2015-08-24 | $10.10 | $10.30 | $9.73 | $9.73 | $4.96 | 6,685,800 |
| 2015-08-21 | $10.99 | $11.28 | $10.63 | $10.81 | $5.51 | 4,964,900 |
| 2015-08-20 | $11.77 | $12.10 | $11.39 | $11.39 | $5.80 | 6,461,590 |
| 2015-08-19 | $11.38 | $12.24 | $10.55 | $11.94 | $6.08 | 9,122,290 |
| 2015-08-18 | $13.00 | $13.65 | $11.70 | $11.70 | $5.96 | 11,105,410 |
| 2015-08-17 | $12.73 | $13.07 | $12.26 | $13.00 | $6.62 | 7,524,800 |
| 2015-08-14 | $12.88 | $13.27 | $12.70 | $12.90 | $6.57 | 7,703,870 |
| 2015-08-13 | $12.28 | $13.10 | $12.25 | $12.86 | $6.55 | 5,511,760 |
| 2015-08-12 | $12.62 | $12.92 | $12.34 | $12.43 | $6.33 | 5,752,540 |
| 2015-08-11 | $12.64 | $13.28 | $12.63 | $12.76 | $6.50 | 10,144,200 |
| 2015-08-10 | $12.31 | $13.13 | $12.08 | $12.87 | $6.56 | 10,678,200 |
| 2015-08-07 | $11.20 | $12.16 | $11.11 | $12.16 | $6.19 | 7,826,530 |
| 2015-08-06 | $10.88 | $11.26 | $10.68 | $11.05 | $5.63 | 5,987,810 |