Shenzhen Huapengfei Modern Logist (300350) Exchange: SHE
Data as of July 17, 2025
$6.16 ($-0.02) -0.32%
Shenzhen Huapengfei Modern Logist - Daily Information
Click for more stock information on Shenzhen Huapengfei Modern Logist.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.21 |
| Previous Close | $6.16 |
| High | $6.24 |
| Low | $6.10 |
| Adjusted Open | $6.21 |
| Previous Adjusted Close | $6.16 |
| Adjusted High | $6.24 |
| Adjusted Low | $6.10 |
Invest in Shenzhen Huapengfei Modern Logist (300350)
Historical Stock Data for Shenzhen Huapengfei Modern Logist (300350)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $6.21 | $6.24 | $6.10 | $6.16 | $6.16 | 20,247,900 |
| 2025-07-10 | $6.06 | $6.24 | $5.99 | $6.18 | $6.18 | 28,994,200 |
| 2025-07-09 | $6.03 | $6.11 | $6.02 | $6.04 | $6.04 | 14,705,280 |
| 2025-07-08 | $6.03 | $6.05 | $6.00 | $6.05 | $6.05 | 11,734,100 |
| 2025-07-07 | $6.00 | $6.06 | $5.94 | $6.03 | $6.03 | 11,001,780 |
| 2025-07-04 | $6.09 | $6.15 | $5.99 | $6.00 | $6.00 | 21,114,700 |
| 2025-07-03 | $6.14 | $6.17 | $6.07 | $6.12 | $6.12 | 20,548,800 |
| 2025-07-02 | $6.36 | $6.41 | $6.13 | $6.14 | $6.14 | 37,009,440 |
| 2025-07-01 | $6.17 | $6.17 | $6.04 | $6.13 | $6.13 | 18,893,600 |
| 2025-06-30 | $6.21 | $6.21 | $6.11 | $6.17 | $6.17 | 23,527,800 |
| 2025-06-27 | $5.98 | $6.22 | $5.98 | $6.21 | $6.21 | 37,708,640 |
| 2025-06-26 | $6.00 | $6.06 | $5.95 | $6.00 | $6.00 | 17,865,040 |
| 2025-06-25 | $5.97 | $6.05 | $5.90 | $6.03 | $6.03 | 25,964,000 |
| 2025-06-24 | $5.81 | $5.96 | $5.81 | $5.95 | $5.95 | 22,737,680 |
| 2025-06-23 | $5.94 | $6.05 | $5.84 | $5.94 | $5.94 | 26,360,580 |
| 2025-06-20 | $5.65 | $5.77 | $5.65 | $5.71 | $5.71 | 14,293,780 |
| 2025-06-19 | $5.88 | $5.93 | $5.66 | $5.68 | $5.68 | 23,987,960 |
| 2025-06-18 | $6.10 | $6.10 | $5.88 | $5.93 | $5.93 | 26,693,560 |
| 2025-06-17 | $6.07 | $6.14 | $6.02 | $6.14 | $6.14 | 19,751,210 |
| 2025-06-13 | $6.18 | $6.20 | $6.02 | $6.04 | $6.04 | 30,999,480 |
| 2025-06-12 | $6.25 | $6.29 | $6.17 | $6.23 | $6.23 | 28,024,240 |
| 2025-06-11 | $6.41 | $6.45 | $6.26 | $6.31 | $6.31 | 43,755,840 |
| 2025-06-10 | $6.17 | $6.45 | $6.08 | $6.40 | $6.40 | 64,266,370 |
| 2025-06-09 | $6.12 | $6.20 | $6.12 | $6.20 | $6.20 | 22,310,380 |
| 2025-06-06 | $6.24 | $6.28 | $6.07 | $6.11 | $6.11 | 25,553,320 |
| 2025-06-05 | $6.25 | $6.34 | $6.14 | $6.21 | $6.21 | 30,463,150 |
| 2025-06-04 | $6.36 | $6.39 | $6.20 | $6.28 | $6.28 | 37,322,330 |
| 2025-06-03 | $5.97 | $6.48 | $5.97 | $6.37 | $6.37 | 61,440,510 |
| 2025-05-30 | $6.20 | $6.38 | $6.00 | $6.06 | $6.06 | 36,962,790 |
| 2025-05-29 | $6.13 | $6.30 | $6.11 | $6.23 | $6.23 | 37,607,100 |
| 2025-05-28 | $6.07 | $6.38 | $6.04 | $6.17 | $6.17 | 50,444,560 |
| 2025-05-27 | $6.02 | $6.14 | $5.97 | $6.06 | $6.06 | 26,639,800 |
| 2025-05-26 | $5.88 | $6.02 | $5.86 | $6.01 | $6.01 | 20,905,470 |
| 2025-05-23 | $6.00 | $6.06 | $5.87 | $5.89 | $5.89 | 30,921,180 |
| 2025-05-22 | $6.11 | $6.22 | $6.02 | $6.03 | $6.03 | 35,352,400 |
| 2025-05-21 | $6.28 | $6.28 | $6.13 | $6.15 | $6.15 | 36,116,800 |
| 2025-05-20 | $6.29 | $6.33 | $6.12 | $6.31 | $6.31 | 45,480,050 |
| 2025-05-19 | $6.37 | $6.49 | $6.26 | $6.32 | $6.32 | 47,227,370 |
| 2025-05-16 | $6.44 | $6.55 | $6.25 | $6.32 | $6.32 | 67,120,520 |
| 2025-05-15 | $6.82 | $6.99 | $6.47 | $6.50 | $6.50 | 98,211,470 |
| 2025-05-14 | $6.16 | $6.85 | $6.11 | $6.83 | $6.83 | 125,249,850 |
| 2025-05-13 | $6.23 | $6.38 | $6.06 | $6.28 | $6.28 | 64,696,830 |
| 2025-05-12 | $6.10 | $6.17 | $6.00 | $6.16 | $6.16 | 36,265,520 |
| 2025-05-09 | $6.06 | $6.13 | $5.89 | $6.00 | $6.00 | 35,672,040 |
| 2025-05-08 | $6.08 | $6.14 | $5.97 | $6.06 | $6.06 | 32,975,180 |
| 2025-05-07 | $6.16 | $6.28 | $6.00 | $6.05 | $6.05 | 53,230,730 |
| 2025-05-06 | $5.68 | $6.04 | $5.68 | $6.04 | $6.04 | 55,522,020 |
| 2025-04-30 | $5.79 | $5.85 | $5.62 | $5.64 | $5.64 | 39,252,680 |
| 2025-04-29 | $5.77 | $5.98 | $5.61 | $5.76 | $5.76 | 48,403,160 |
| 2025-04-28 | $6.20 | $6.23 | $5.85 | $5.90 | $5.90 | 61,893,880 |
| 2025-04-25 | $6.47 | $6.55 | $6.21 | $6.25 | $6.25 | 67,805,110 |
| 2025-04-24 | $6.83 | $6.88 | $6.28 | $6.36 | $6.36 | 96,876,540 |
| 2025-04-23 | $7.49 | $7.49 | $6.69 | $6.72 | $6.72 | 164,660,070 |
| 2025-04-22 | $5.95 | $7.13 | $5.95 | $7.13 | $7.13 | 74,741,700 |
| 2025-04-21 | $5.75 | $6.02 | $5.70 | $5.94 | $5.94 | 40,350,630 |
| 2025-04-18 | $6.14 | $6.19 | $5.80 | $5.80 | $5.80 | 67,370,600 |
| 2025-04-17 | $6.10 | $6.42 | $5.84 | $6.38 | $6.38 | 92,135,220 |
| 2025-04-16 | $6.50 | $6.88 | $6.17 | $6.26 | $6.26 | 120,620,840 |
| 2025-04-15 | $6.08 | $6.91 | $5.87 | $6.61 | $6.61 | 136,843,540 |
| 2025-04-14 | $6.00 | $6.19 | $5.93 | $5.96 | $5.96 | 65,005,620 |
| 2025-04-11 | $6.25 | $6.55 | $5.98 | $6.05 | $6.05 | 90,078,320 |
| 2025-04-10 | $6.05 | $6.92 | $5.91 | $6.25 | $6.25 | 118,994,460 |
| 2025-04-09 | $5.69 | $6.46 | $5.36 | $6.27 | $6.27 | 95,768,230 |
| 2025-04-08 | $4.93 | $5.84 | $4.86 | $5.70 | $5.70 | 63,545,080 |
| 2025-04-07 | $5.49 | $5.67 | $4.72 | $4.95 | $4.95 | 59,341,060 |
| 2025-04-03 | $5.16 | $5.85 | $5.13 | $5.73 | $5.73 | 56,509,160 |
| 2025-04-02 | $5.23 | $5.32 | $5.18 | $5.20 | $5.20 | 7,769,500 |
| 2025-04-01 | $5.19 | $5.29 | $5.18 | $5.22 | $5.22 | 10,591,180 |
| 2025-03-31 | $5.20 | $5.24 | $5.05 | $5.14 | $5.14 | 14,065,800 |
| 2025-03-28 | $5.37 | $5.40 | $5.25 | $5.28 | $5.28 | 10,610,100 |
| 2025-03-27 | $5.44 | $5.45 | $5.31 | $5.39 | $5.39 | 10,832,560 |
| 2025-03-26 | $5.38 | $5.52 | $5.36 | $5.46 | $5.46 | 11,202,900 |
| 2025-03-25 | $5.35 | $5.54 | $5.30 | $5.40 | $5.40 | 14,142,300 |
| 2025-03-24 | $5.57 | $5.63 | $5.20 | $5.36 | $5.36 | 19,873,650 |
| 2025-03-21 | $5.60 | $5.70 | $5.54 | $5.58 | $5.58 | 16,473,710 |
| 2025-03-20 | $5.63 | $5.73 | $5.61 | $5.65 | $5.65 | 14,001,300 |
| 2025-03-19 | $5.69 | $5.75 | $5.60 | $5.64 | $5.64 | 15,723,300 |
| 2025-03-18 | $5.69 | $5.82 | $5.63 | $5.75 | $5.75 | 24,179,510 |
| 2025-03-17 | $5.65 | $5.77 | $5.63 | $5.68 | $5.68 | 22,362,930 |
| 2025-03-14 | $5.49 | $5.67 | $5.46 | $5.66 | $5.66 | 21,478,540 |
| 2025-03-13 | $5.60 | $5.64 | $5.39 | $5.50 | $5.50 | 21,510,710 |
| 2025-03-12 | $5.51 | $5.74 | $5.51 | $5.64 | $5.64 | 31,765,080 |
| 2025-03-11 | $5.28 | $5.56 | $5.26 | $5.52 | $5.52 | 29,250,520 |
| 2025-03-10 | $5.43 | $5.44 | $5.31 | $5.35 | $5.35 | 11,420,740 |
| 2025-03-07 | $5.47 | $5.50 | $5.36 | $5.39 | $5.39 | 13,776,700 |
| 2025-03-06 | $5.36 | $5.50 | $5.30 | $5.50 | $5.50 | 16,848,060 |
| 2025-03-05 | $5.44 | $5.44 | $5.26 | $5.36 | $5.36 | 14,791,480 |
| 2025-03-04 | $5.33 | $5.47 | $5.31 | $5.46 | $5.46 | 10,771,200 |
| 2025-03-03 | $5.36 | $5.51 | $5.31 | $5.37 | $5.37 | 14,389,660 |
| 2025-02-28 | $5.51 | $5.53 | $5.30 | $5.33 | $5.33 | 16,595,540 |
| 2025-02-27 | $5.58 | $5.65 | $5.43 | $5.56 | $5.56 | 17,046,800 |
| 2025-02-26 | $5.53 | $5.61 | $5.50 | $5.61 | $5.61 | 16,250,260 |
| 2025-02-25 | $5.49 | $5.60 | $5.43 | $5.53 | $5.53 | 14,981,850 |
| 2025-02-24 | $5.45 | $5.65 | $5.43 | $5.57 | $5.57 | 21,683,580 |
| 2025-02-20 | $5.45 | $5.50 | $5.38 | $5.48 | $5.48 | 13,026,800 |
| 2025-02-19 | $5.37 | $5.49 | $5.37 | $5.46 | $5.46 | 13,421,020 |
| 2025-02-18 | $5.62 | $5.68 | $5.35 | $5.37 | $5.37 | 18,970,740 |
| 2025-02-17 | $5.62 | $5.74 | $5.60 | $5.65 | $5.65 | 20,316,720 |
| 2025-02-14 | $5.44 | $5.62 | $5.42 | $5.55 | $5.55 | 18,694,540 |
| 2025-02-13 | $5.50 | $5.53 | $5.44 | $5.46 | $5.46 | 13,859,100 |
| 2025-02-12 | $5.46 | $5.51 | $5.42 | $5.48 | $5.48 | 12,078,180 |
| 2025-02-11 | $5.55 | $5.57 | $5.42 | $5.48 | $5.48 | 12,734,700 |
| 2025-02-10 | $5.40 | $5.54 | $5.40 | $5.54 | $5.54 | 14,964,900 |
| 2025-02-07 | $5.36 | $5.48 | $5.33 | $5.41 | $5.41 | 14,214,840 |
| 2025-02-06 | $5.23 | $5.36 | $5.19 | $5.36 | $5.36 | 12,458,800 |
| 2025-02-05 | $5.10 | $5.27 | $5.10 | $5.25 | $5.25 | 11,493,380 |
| 2025-01-27 | $5.26 | $5.31 | $5.09 | $5.09 | $5.09 | 11,803,880 |
| 2025-01-24 | $5.10 | $5.19 | $5.02 | $5.18 | $5.18 | 13,867,120 |
| 2025-01-23 | $5.16 | $5.30 | $5.12 | $5.12 | $5.12 | 12,614,300 |
| 2025-01-22 | $5.17 | $5.20 | $5.06 | $5.10 | $5.10 | 9,391,820 |
| 2025-01-21 | $5.34 | $5.36 | $5.15 | $5.22 | $5.22 | 12,824,840 |
| 2025-01-20 | $5.30 | $5.36 | $5.21 | $5.32 | $5.32 | 12,475,560 |
| 2025-01-17 | $5.25 | $5.31 | $5.21 | $5.25 | $5.25 | 9,693,680 |
| 2025-01-16 | $5.30 | $5.39 | $5.21 | $5.30 | $5.30 | 11,244,200 |
| 2025-01-15 | $5.31 | $5.36 | $5.24 | $5.27 | $5.27 | 10,839,600 |
| 2025-01-14 | $5.04 | $5.31 | $5.02 | $5.31 | $5.31 | 15,678,500 |
| 2025-01-13 | $4.90 | $5.02 | $4.75 | $5.02 | $5.02 | 10,873,200 |
| 2025-01-09 | $5.14 | $5.23 | $5.11 | $5.20 | $5.20 | 10,083,000 |
| 2025-01-08 | $5.18 | $5.25 | $5.00 | $5.18 | $5.18 | 15,088,290 |
| 2025-01-07 | $5.04 | $5.25 | $5.03 | $5.21 | $5.21 | 15,344,230 |
| 2025-01-06 | $5.05 | $5.14 | $4.86 | $5.05 | $5.05 | 14,053,350 |
| 2025-01-03 | $5.34 | $5.50 | $5.08 | $5.08 | $5.08 | 22,917,050 |
| 2025-01-02 | $5.37 | $5.56 | $5.25 | $5.34 | $5.34 | 15,637,790 |
| 2024-12-31 | $5.58 | $5.67 | $5.40 | $5.40 | $5.40 | 14,823,940 |
| 2024-12-30 | $5.70 | $5.70 | $5.50 | $5.57 | $5.57 | 13,891,100 |
| 2024-12-27 | $5.56 | $5.88 | $5.55 | $5.70 | $5.70 | 19,366,200 |
| 2024-12-26 | $5.47 | $5.67 | $5.47 | $5.58 | $5.58 | 14,373,100 |
| 2024-12-25 | $5.64 | $5.69 | $5.36 | $5.49 | $5.49 | 20,810,600 |
| 2024-12-24 | $5.73 | $5.81 | $5.57 | $5.66 | $5.66 | 19,323,280 |
| 2024-12-23 | $6.18 | $6.25 | $5.67 | $5.69 | $5.69 | 33,289,060 |
| 2024-12-20 | $6.20 | $6.44 | $6.15 | $6.23 | $6.23 | 23,788,720 |
| 2024-12-19 | $6.01 | $6.16 | $5.97 | $6.16 | $6.16 | 17,562,520 |
| 2024-12-18 | $6.12 | $6.21 | $5.98 | $6.09 | $6.09 | 19,813,600 |
| 2024-12-17 | $6.50 | $6.55 | $6.10 | $6.15 | $6.15 | 30,256,860 |
| 2024-12-16 | $6.65 | $6.72 | $6.47 | $6.55 | $6.55 | 27,463,500 |
| 2024-12-13 | $6.84 | $6.84 | $6.69 | $6.70 | $6.70 | 37,757,640 |
| 2024-12-12 | $6.68 | $6.96 | $6.67 | $6.91 | $6.91 | 52,243,520 |
| 2024-12-11 | $6.60 | $6.83 | $6.60 | $6.72 | $6.72 | 29,749,520 |
| 2024-12-10 | $6.64 | $6.83 | $6.56 | $6.65 | $6.65 | 49,373,760 |
| 2024-12-09 | $6.56 | $6.62 | $6.36 | $6.46 | $6.46 | 24,974,010 |
| 2024-12-06 | $6.52 | $6.63 | $6.39 | $6.57 | $6.57 | 33,243,680 |
| 2024-12-05 | $6.48 | $6.56 | $6.43 | $6.51 | $6.51 | 33,583,080 |
| 2024-12-04 | $6.55 | $6.66 | $6.44 | $6.50 | $6.50 | 60,570,300 |
| 2024-12-03 | $6.68 | $7.49 | $6.65 | $6.87 | $6.87 | 94,334,740 |
| 2024-12-02 | $6.55 | $6.84 | $6.55 | $6.71 | $6.71 | 64,005,310 |
| 2024-11-29 | $6.41 | $6.94 | $6.41 | $6.64 | $6.64 | 80,801,860 |
| 2024-11-28 | $6.95 | $6.95 | $6.45 | $6.46 | $6.46 | 89,386,680 |
| 2024-11-27 | $6.16 | $6.49 | $5.86 | $6.47 | $6.47 | 56,983,290 |
| 2024-11-26 | $6.07 | $6.56 | $6.05 | $6.31 | $6.31 | 62,963,360 |
| 2024-11-25 | $5.90 | $6.09 | $5.74 | $6.08 | $6.08 | 26,469,120 |
| 2024-11-22 | $6.17 | $6.30 | $5.86 | $5.89 | $5.89 | 33,196,400 |
| 2024-11-21 | $6.10 | $6.26 | $6.04 | $6.18 | $6.18 | 23,257,920 |
| 2024-11-20 | $5.88 | $6.15 | $5.87 | $6.14 | $6.14 | 24,639,160 |
| 2024-11-19 | $5.80 | $5.92 | $5.68 | $5.92 | $5.92 | 19,850,730 |
| 2024-11-18 | $6.16 | $6.22 | $5.71 | $5.75 | $5.75 | 26,934,500 |
| 2024-11-15 | $6.09 | $6.33 | $6.09 | $6.10 | $6.10 | 25,527,040 |
| 2024-11-14 | $6.36 | $6.41 | $6.14 | $6.16 | $6.16 | 29,171,880 |
| 2024-11-13 | $6.37 | $6.63 | $6.33 | $6.40 | $6.40 | 39,936,410 |
| 2024-11-12 | $6.54 | $6.57 | $6.32 | $6.41 | $6.41 | 43,591,660 |
| 2024-11-11 | $6.45 | $6.59 | $6.43 | $6.57 | $6.57 | 51,085,220 |
| 2024-11-08 | $6.70 | $6.85 | $6.52 | $6.56 | $6.56 | 98,922,760 |
| 2024-11-07 | $6.05 | $7.19 | $5.96 | $6.91 | $6.91 | 136,907,030 |
| 2024-11-06 | $5.78 | $6.08 | $5.78 | $5.99 | $5.99 | 35,775,360 |
| 2024-11-05 | $5.66 | $5.84 | $5.61 | $5.80 | $5.80 | 19,269,160 |
| 2024-11-04 | $5.58 | $5.68 | $5.55 | $5.64 | $5.64 | 13,345,600 |
| 2024-11-01 | $5.90 | $5.96 | $5.54 | $5.58 | $5.58 | 29,084,050 |
| 2024-10-31 | $5.80 | $5.97 | $5.75 | $5.92 | $5.92 | 24,637,420 |
| 2024-10-30 | $5.72 | $5.84 | $5.67 | $5.80 | $5.80 | 31,084,260 |
| 2024-10-29 | $6.10 | $6.21 | $5.91 | $5.93 | $5.93 | 36,988,370 |
| 2024-10-28 | $5.91 | $6.15 | $5.91 | $6.11 | $6.11 | 39,318,760 |
| 2024-10-25 | $6.06 | $6.16 | $5.95 | $6.00 | $6.00 | 46,551,300 |
| 2024-10-24 | $5.78 | $5.84 | $5.72 | $5.81 | $5.81 | 20,579,300 |
| 2024-10-23 | $5.83 | $5.97 | $5.77 | $5.82 | $5.82 | 34,483,980 |
| 2024-10-22 | $5.91 | $6.08 | $5.82 | $5.88 | $5.88 | 42,687,940 |
| 2024-10-21 | $6.10 | $6.19 | $5.90 | $6.03 | $6.03 | 60,789,980 |
| 2024-10-18 | $5.72 | $5.98 | $5.67 | $5.85 | $5.85 | 49,216,620 |
| 2024-10-17 | $5.70 | $5.97 | $5.70 | $5.79 | $5.79 | 44,821,220 |
| 2024-10-16 | $5.40 | $5.66 | $5.38 | $5.56 | $5.56 | 23,079,870 |
| 2024-10-15 | $5.47 | $5.75 | $5.41 | $5.53 | $5.53 | 31,867,620 |
| 2024-10-14 | $5.31 | $5.54 | $5.30 | $5.51 | $5.51 | 25,535,070 |
| 2024-10-11 | $5.49 | $5.52 | $5.22 | $5.28 | $5.28 | 26,814,760 |
| 2024-10-10 | $5.52 | $5.65 | $5.32 | $5.56 | $5.56 | 36,732,200 |
| 2024-10-09 | $5.98 | $6.00 | $5.35 | $5.35 | $5.35 | 52,248,560 |
| 2024-10-08 | $6.66 | $6.66 | $5.87 | $6.28 | $6.28 | 80,259,850 |
| 2024-09-30 | $5.00 | $5.63 | $4.94 | $5.56 | $5.56 | 58,310,900 |
| 2024-09-27 | $4.71 | $4.94 | $4.66 | $4.86 | $4.86 | 26,863,400 |
| 2024-09-26 | $4.53 | $4.65 | $4.51 | $4.65 | $4.65 | 15,640,200 |
| 2024-09-25 | $4.52 | $4.64 | $4.52 | $4.55 | $4.55 | 16,464,000 |
| 2024-09-24 | $4.36 | $4.50 | $4.36 | $4.50 | $4.50 | 11,300,960 |
| 2024-09-23 | $4.36 | $4.39 | $4.30 | $4.36 | $4.36 | 5,333,760 |
| 2024-09-20 | $4.39 | $4.40 | $4.31 | $4.35 | $4.35 | 5,997,480 |
| 2024-09-19 | $4.29 | $4.41 | $4.26 | $4.38 | $4.38 | 7,032,600 |
| 2024-09-18 | $4.30 | $4.31 | $4.16 | $4.27 | $4.27 | 6,953,300 |
| 2024-09-13 | $4.38 | $4.39 | $4.30 | $4.30 | $4.30 | 5,190,750 |
| 2024-09-12 | $4.44 | $4.45 | $4.35 | $4.35 | $4.35 | 5,350,510 |
| 2024-09-11 | $4.46 | $4.46 | $4.39 | $4.40 | $4.40 | 6,293,900 |
| 2024-09-10 | $4.47 | $4.50 | $4.38 | $4.47 | $4.47 | 7,954,200 |
| 2024-09-09 | $4.46 | $4.53 | $4.39 | $4.48 | $4.48 | 7,448,300 |
| 2024-09-06 | $4.55 | $4.65 | $4.50 | $4.50 | $4.50 | 13,380,100 |
| 2024-09-05 | $4.50 | $4.59 | $4.50 | $4.56 | $4.56 | 9,541,080 |
| 2024-09-04 | $4.44 | $4.51 | $4.41 | $4.49 | $4.49 | 7,553,300 |
| 2024-09-03 | $4.42 | $4.51 | $4.40 | $4.48 | $4.48 | 6,670,480 |
| 2024-09-02 | $4.48 | $4.57 | $4.44 | $4.44 | $4.44 | 10,362,300 |
| 2024-08-30 | $4.40 | $4.56 | $4.39 | $4.49 | $4.49 | 12,878,400 |
| 2024-08-29 | $4.30 | $4.45 | $4.28 | $4.41 | $4.41 | 10,274,380 |
| 2024-08-28 | $4.27 | $4.37 | $4.25 | $4.35 | $4.35 | 6,474,200 |
| 2024-08-27 | $4.43 | $4.44 | $4.29 | $4.30 | $4.30 | 7,273,300 |
| 2024-08-26 | $4.42 | $4.46 | $4.37 | $4.44 | $4.44 | 6,144,150 |
| 2024-08-23 | $4.40 | $4.44 | $4.34 | $4.41 | $4.41 | 6,493,820 |
| 2024-08-22 | $4.51 | $4.52 | $4.39 | $4.39 | $4.39 | 7,181,000 |
| 2024-08-21 | $4.48 | $4.53 | $4.46 | $4.50 | $4.50 | 5,756,680 |
| 2024-08-20 | $4.59 | $4.62 | $4.46 | $4.47 | $4.47 | 10,697,450 |
| 2024-08-19 | $4.61 | $4.66 | $4.57 | $4.61 | $4.61 | 7,268,430 |
| 2024-08-16 | $4.68 | $4.71 | $4.61 | $4.61 | $4.61 | 8,775,600 |
| 2024-08-15 | $4.57 | $4.69 | $4.52 | $4.67 | $4.67 | 10,473,360 |
| 2024-08-14 | $4.64 | $4.68 | $4.60 | $4.60 | $4.60 | 9,259,900 |
| 2024-08-13 | $4.59 | $4.64 | $4.55 | $4.63 | $4.63 | 9,017,900 |
| 2024-08-12 | $4.55 | $4.70 | $4.45 | $4.63 | $4.63 | 14,527,240 |
| 2024-08-09 | $4.63 | $4.64 | $4.54 | $4.55 | $4.55 | 9,053,300 |
| 2024-08-08 | $4.65 | $4.66 | $4.48 | $4.59 | $4.59 | 15,940,070 |
| 2024-08-07 | $4.67 | $4.74 | $4.65 | $4.69 | $4.69 | 12,815,500 |
| 2024-08-06 | $4.67 | $4.72 | $4.61 | $4.69 | $4.69 | 15,693,380 |
| 2024-08-05 | $4.78 | $4.88 | $4.60 | $4.61 | $4.61 | 22,369,120 |
| 2024-08-02 | $4.98 | $5.01 | $4.80 | $4.81 | $4.81 | 24,668,000 |
| 2024-08-01 | $5.05 | $5.09 | $5.00 | $5.03 | $5.03 | 22,289,700 |
| 2024-07-31 | $5.04 | $5.12 | $5.02 | $5.09 | $5.09 | 35,801,160 |
| 2024-07-30 | $4.89 | $5.14 | $4.89 | $5.13 | $5.13 | 41,185,080 |
| 2024-07-29 | $4.91 | $4.97 | $4.83 | $4.89 | $4.89 | 22,426,540 |
| 2024-07-26 | $5.05 | $5.06 | $4.93 | $4.96 | $4.96 | 31,741,500 |
| 2024-07-25 | $4.80 | $5.09 | $4.71 | $5.08 | $5.08 | 45,811,310 |
| 2024-07-24 | $4.70 | $5.05 | $4.67 | $4.91 | $4.91 | 37,861,970 |
| 2024-07-23 | $4.73 | $5.04 | $4.70 | $4.80 | $4.80 | 39,335,710 |
| 2024-07-22 | $4.60 | $4.89 | $4.57 | $4.77 | $4.77 | 28,258,720 |
| 2024-07-19 | $4.47 | $4.73 | $4.44 | $4.64 | $4.64 | 20,501,020 |
| 2024-07-18 | $4.40 | $4.47 | $4.35 | $4.43 | $4.43 | 10,471,900 |
| 2024-07-17 | $4.67 | $4.68 | $4.50 | $4.50 | $4.50 | 12,639,620 |
| 2024-07-16 | $4.63 | $4.70 | $4.60 | $4.69 | $4.69 | 13,675,500 |
| 2024-07-15 | $4.58 | $4.85 | $4.50 | $4.70 | $4.70 | 20,073,900 |
| 2024-07-12 | $4.57 | $4.62 | $4.51 | $4.54 | $4.54 | 8,901,540 |
| 2024-07-11 | $4.53 | $4.60 | $4.50 | $4.60 | $4.60 | 12,107,760 |
| 2024-07-10 | $4.43 | $4.58 | $4.41 | $4.45 | $4.45 | 10,826,840 |
| 2024-07-09 | $4.36 | $4.48 | $4.30 | $4.47 | $4.47 | 11,918,740 |
| 2024-07-08 | $4.52 | $4.54 | $4.30 | $4.33 | $4.33 | 9,611,300 |
| 2024-07-05 | $4.44 | $4.55 | $4.36 | $4.54 | $4.54 | 8,989,450 |
| 2024-07-04 | $4.60 | $4.65 | $4.42 | $4.44 | $4.44 | 13,413,100 |
| 2024-07-03 | $4.70 | $4.74 | $4.62 | $4.63 | $4.63 | 13,643,550 |
| 2024-07-02 | $4.73 | $4.84 | $4.70 | $4.74 | $4.74 | 16,330,570 |
| 2024-07-01 | $4.66 | $4.75 | $4.65 | $4.73 | $4.73 | 12,750,680 |
| 2024-06-28 | $4.62 | $4.85 | $4.60 | $4.72 | $4.72 | 21,375,240 |
| 2024-06-27 | $4.48 | $4.95 | $4.44 | $4.67 | $4.67 | 27,056,750 |
| 2024-06-26 | $4.33 | $4.51 | $4.27 | $4.50 | $4.50 | 10,402,400 |
| 2024-06-25 | $4.40 | $4.46 | $4.33 | $4.36 | $4.36 | 8,474,500 |
| 2024-06-24 | $4.55 | $4.56 | $4.37 | $4.40 | $4.40 | 13,118,600 |
| 2024-06-21 | $4.56 | $4.66 | $4.52 | $4.58 | $4.58 | 8,685,000 |
| 2024-06-20 | $4.78 | $4.79 | $4.55 | $4.56 | $4.56 | 14,677,600 |
| 2024-06-19 | $4.74 | $4.85 | $4.71 | $4.76 | $4.76 | 18,577,800 |
| 2024-06-18 | $4.55 | $4.77 | $4.54 | $4.74 | $4.74 | 19,347,040 |
| 2024-06-17 | $4.65 | $4.65 | $4.54 | $4.55 | $4.55 | 9,298,300 |
| 2024-06-14 | $4.56 | $4.66 | $4.52 | $4.63 | $4.63 | 10,746,880 |
| 2024-06-13 | $4.73 | $4.73 | $4.59 | $4.60 | $4.60 | 11,918,680 |
| 2024-06-12 | $4.66 | $4.71 | $4.63 | $4.70 | $4.70 | 12,466,380 |
| 2024-06-11 | $4.54 | $4.65 | $4.48 | $4.64 | $4.64 | 12,240,070 |
| 2024-06-07 | $4.50 | $4.58 | $4.48 | $4.57 | $4.57 | 13,180,650 |
| 2024-06-06 | $4.60 | $4.66 | $4.33 | $4.44 | $4.44 | 20,731,740 |
| 2024-06-05 | $4.70 | $4.74 | $4.59 | $4.60 | $4.60 | 10,991,600 |
| 2024-06-04 | $4.74 | $4.76 | $4.62 | $4.70 | $4.70 | 15,881,400 |
| 2024-06-03 | $4.99 | $5.03 | $4.73 | $4.80 | $4.80 | 19,290,060 |
| 2024-05-31 | $4.88 | $5.00 | $4.87 | $4.98 | $4.98 | 15,308,660 |
| 2024-05-30 | $4.88 | $4.98 | $4.82 | $4.90 | $4.90 | 16,582,200 |
| 2024-05-29 | $4.88 | $4.94 | $4.83 | $4.90 | $4.90 | 16,043,380 |
| 2024-05-28 | $5.03 | $5.04 | $4.86 | $4.91 | $4.91 | 24,211,360 |
| 2024-05-27 | $5.13 | $5.19 | $5.05 | $5.09 | $5.09 | 25,509,400 |
| 2024-05-24 | $5.20 | $5.21 | $4.99 | $4.99 | $4.99 | 29,414,180 |
| 2024-05-23 | $5.20 | $5.44 | $5.19 | $5.25 | $5.25 | 30,554,010 |
| 2024-05-22 | $5.36 | $5.38 | $5.20 | $5.23 | $5.23 | 20,670,300 |
| 2024-05-21 | $5.42 | $5.44 | $5.26 | $5.32 | $5.32 | 25,663,880 |
| 2024-05-20 | $5.58 | $5.63 | $5.42 | $5.47 | $5.47 | 33,371,380 |
| 2024-05-17 | $5.57 | $5.73 | $5.44 | $5.64 | $5.64 | 35,212,020 |
| 2024-05-16 | $5.42 | $5.62 | $5.42 | $5.53 | $5.53 | 34,212,800 |
| 2024-05-15 | $5.36 | $5.55 | $5.27 | $5.41 | $5.41 | 30,517,680 |
| 2024-05-14 | $5.33 | $5.42 | $5.31 | $5.36 | $5.36 | 17,727,500 |
| 2024-05-13 | $5.39 | $5.42 | $5.26 | $5.27 | $5.27 | 25,392,800 |
| 2024-05-10 | $5.62 | $5.67 | $5.42 | $5.47 | $5.47 | 37,346,750 |
| 2024-05-09 | $5.57 | $5.75 | $5.52 | $5.68 | $5.68 | 39,154,150 |
| 2024-05-08 | $5.63 | $5.84 | $5.54 | $5.65 | $5.65 | 45,225,120 |
| 2024-05-07 | $5.68 | $5.76 | $5.58 | $5.65 | $5.65 | 39,980,060 |
| 2024-05-06 | $5.80 | $5.85 | $5.62 | $5.65 | $5.65 | 60,155,070 |
| 2024-04-30 | $5.73 | $6.15 | $5.70 | $5.84 | $5.84 | 76,786,940 |
| 2024-04-29 | $5.70 | $6.08 | $5.64 | $5.85 | $5.85 | 81,845,930 |
| 2024-04-26 | $5.87 | $6.13 | $5.65 | $5.71 | $5.71 | 100,680,030 |
| 2024-04-25 | $5.35 | $6.26 | $5.32 | $5.84 | $5.84 | 95,425,690 |
| 2024-04-24 | $4.98 | $5.45 | $4.95 | $5.28 | $5.28 | 43,092,020 |
| 2024-04-23 | $4.87 | $5.35 | $4.75 | $5.08 | $5.08 | 40,732,000 |
| 2024-04-22 | $4.79 | $5.12 | $4.77 | $4.88 | $4.88 | 32,117,480 |
| 2024-04-19 | $4.49 | $4.95 | $4.47 | $4.79 | $4.79 | 36,482,640 |
| 2024-04-18 | $4.57 | $4.63 | $4.46 | $4.52 | $4.52 | 18,487,660 |
| 2024-04-17 | $4.30 | $4.60 | $4.30 | $4.59 | $4.59 | 26,607,360 |
| 2024-04-16 | $4.55 | $4.59 | $4.16 | $4.19 | $4.19 | 27,126,660 |
| 2024-04-15 | $5.03 | $5.10 | $4.50 | $4.64 | $4.64 | 28,813,800 |
| 2024-04-12 | $5.14 | $5.24 | $4.96 | $4.96 | $4.96 | 21,666,500 |
| 2024-04-11 | $5.22 | $5.37 | $5.11 | $5.11 | $5.11 | 22,079,600 |
| 2024-04-10 | $5.57 | $5.57 | $5.27 | $5.31 | $5.31 | 24,544,320 |
| 2024-04-09 | $5.56 | $5.65 | $5.48 | $5.56 | $5.56 | 28,237,800 |
| 2024-04-08 | $5.31 | $5.69 | $5.18 | $5.65 | $5.65 | 46,495,780 |
| 2024-04-03 | $5.46 | $5.54 | $5.36 | $5.38 | $5.38 | 24,254,350 |
| 2024-04-02 | $5.59 | $5.60 | $5.40 | $5.48 | $5.48 | 36,066,820 |
| 2024-04-01 | $5.58 | $5.84 | $5.56 | $5.63 | $5.63 | 46,265,730 |
| 2024-03-29 | $5.42 | $5.89 | $5.36 | $5.65 | $5.65 | 65,366,170 |
| 2024-03-28 | $5.28 | $5.69 | $5.28 | $5.50 | $5.50 | 65,385,080 |
| 2024-03-27 | $5.12 | $5.55 | $4.93 | $5.24 | $5.24 | 49,344,500 |
| 2024-03-26 | $5.03 | $5.14 | $4.91 | $5.14 | $5.14 | 25,904,920 |
| 2024-03-25 | $5.21 | $5.38 | $5.04 | $5.07 | $5.07 | 32,844,980 |
| 2024-03-22 | $5.31 | $5.35 | $5.18 | $5.27 | $5.27 | 39,701,440 |
| 2024-03-21 | $5.13 | $5.58 | $5.02 | $5.41 | $5.41 | 57,726,390 |
| 2024-03-20 | $4.94 | $5.17 | $4.94 | $5.15 | $5.15 | 39,857,120 |
| 2024-03-19 | $5.01 | $5.05 | $4.94 | $4.95 | $4.95 | 21,616,900 |
| 2024-03-18 | $4.91 | $5.06 | $4.90 | $5.03 | $5.03 | 27,569,310 |
| 2024-03-15 | $4.89 | $4.95 | $4.84 | $4.94 | $4.94 | 22,797,800 |
| 2024-03-14 | $5.05 | $5.07 | $4.85 | $4.95 | $4.95 | 30,740,540 |
| 2024-03-13 | $4.92 | $5.19 | $4.92 | $5.06 | $5.06 | 47,707,140 |
| 2024-03-12 | $4.88 | $5.03 | $4.87 | $4.98 | $4.98 | 42,694,480 |
| 2024-03-11 | $4.60 | $5.03 | $4.55 | $4.99 | $4.99 | 57,336,140 |
| 2024-03-08 | $4.60 | $4.71 | $4.57 | $4.62 | $4.62 | 16,078,740 |
| 2024-03-07 | $4.62 | $4.74 | $4.54 | $4.56 | $4.56 | 20,380,570 |
| 2024-03-06 | $4.62 | $4.67 | $4.52 | $4.62 | $4.62 | 19,217,600 |
| 2024-03-05 | $4.73 | $4.77 | $4.61 | $4.63 | $4.63 | 24,741,580 |
| 2024-03-04 | $4.60 | $4.85 | $4.47 | $4.81 | $4.81 | 41,014,340 |
| 2024-03-01 | $4.59 | $4.66 | $4.53 | $4.62 | $4.62 | 25,269,610 |
| 2024-02-29 | $4.36 | $4.59 | $4.32 | $4.59 | $4.59 | 30,871,850 |
| 2024-02-28 | $4.91 | $4.99 | $4.41 | $4.42 | $4.42 | 54,063,470 |
| 2024-02-27 | $4.75 | $5.05 | $4.75 | $4.94 | $4.94 | 45,770,980 |
| 2024-02-26 | $4.78 | $4.92 | $4.67 | $4.70 | $4.70 | 43,250,020 |
| 2024-02-23 | $4.46 | $4.73 | $4.40 | $4.63 | $4.63 | 39,793,000 |
| 2024-02-22 | $4.35 | $4.48 | $4.34 | $4.46 | $4.46 | 28,611,730 |
| 2024-02-21 | $4.24 | $4.47 | $4.21 | $4.37 | $4.37 | 35,335,040 |
| 2024-02-20 | $4.15 | $4.48 | $4.07 | $4.32 | $4.32 | 33,561,030 |
| 2024-02-19 | $4.10 | $4.31 | $4.10 | $4.22 | $4.22 | 31,550,980 |
| 2024-02-08 | $3.73 | $4.14 | $3.71 | $4.09 | $4.09 | 29,628,130 |
| 2024-02-07 | $3.90 | $3.95 | $3.72 | $3.74 | $3.74 | 30,662,180 |
| 2024-02-06 | $3.71 | $3.98 | $3.63 | $3.92 | $3.92 | 32,015,190 |
| 2024-02-05 | $4.09 | $4.09 | $3.62 | $3.68 | $3.68 | 38,209,610 |
| 2024-02-02 | $4.38 | $4.50 | $4.00 | $4.15 | $4.15 | 40,644,700 |
| 2024-02-01 | $4.18 | $4.60 | $4.10 | $4.41 | $4.41 | 42,541,700 |
| 2024-01-31 | $4.70 | $4.73 | $4.24 | $4.30 | $4.30 | 47,569,860 |
| 2024-01-30 | $4.86 | $4.93 | $4.54 | $4.70 | $4.70 | 47,889,160 |
| 2024-01-29 | $5.68 | $5.77 | $5.02 | $5.02 | $5.02 | 62,584,080 |
| 2024-01-26 | $5.86 | $6.09 | $5.58 | $5.68 | $5.68 | 70,755,510 |
| 2024-01-25 | $5.83 | $6.19 | $5.70 | $5.98 | $5.98 | 83,379,450 |
| 2024-01-24 | $5.64 | $6.59 | $5.54 | $5.98 | $5.98 | 113,699,270 |
| 2024-01-23 | $5.46 | $5.74 | $5.32 | $5.74 | $5.74 | 74,270,240 |
| 2024-01-22 | $5.35 | $5.80 | $5.30 | $5.66 | $5.66 | 95,023,300 |
| 2024-01-19 | $5.51 | $5.55 | $5.28 | $5.37 | $5.37 | 55,038,500 |
| 2024-01-18 | $5.26 | $5.77 | $5.20 | $5.52 | $5.52 | 84,665,900 |
| 2024-01-17 | $5.07 | $5.50 | $5.03 | $5.33 | $5.33 | 53,763,120 |
| 2024-01-16 | $5.06 | $5.09 | $4.96 | $5.08 | $5.08 | 12,241,900 |
| 2024-01-15 | $5.13 | $5.14 | $5.04 | $5.07 | $5.07 | 7,951,700 |
| 2024-01-12 | $5.23 | $5.28 | $5.11 | $5.13 | $5.13 | 9,375,700 |
| 2024-01-11 | $5.05 | $5.23 | $5.03 | $5.21 | $5.21 | 13,612,260 |
| 2024-01-10 | $5.14 | $5.14 | $5.01 | $5.06 | $5.06 | 8,849,200 |
| 2024-01-09 | $5.05 | $5.19 | $5.05 | $5.13 | $5.13 | 10,599,780 |
| 2024-01-08 | $5.17 | $5.18 | $5.07 | $5.07 | $5.07 | 9,517,480 |
| 2024-01-05 | $5.22 | $5.27 | $5.14 | $5.17 | $5.17 | 9,637,780 |
| 2024-01-04 | $5.22 | $5.29 | $5.19 | $5.24 | $5.24 | 11,133,700 |
| 2024-01-03 | $5.30 | $5.32 | $5.16 | $5.24 | $5.24 | 14,731,160 |
| 2024-01-02 | $5.15 | $5.34 | $5.13 | $5.28 | $5.28 | 20,285,040 |
| 2024-01-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-12-29 | $5.04 | $5.15 | $5.03 | $5.13 | $5.13 | 10,581,180 |
| 2023-12-28 | $4.99 | $5.09 | $4.94 | $5.05 | $5.05 | 9,714,000 |
| 2023-12-27 | $4.93 | $5.03 | $4.93 | $5.02 | $5.02 | 10,129,200 |
| 2023-12-26 | $4.95 | $5.01 | $4.92 | $4.92 | $4.92 | 10,122,020 |
| 2023-12-25 | $5.03 | $5.03 | $4.88 | $4.95 | $4.95 | 11,085,700 |
| 2023-12-22 | $5.14 | $5.15 | $5.00 | $5.02 | $5.02 | 12,793,120 |
| 2023-12-21 | $5.09 | $5.15 | $5.00 | $5.14 | $5.14 | 14,411,460 |
| 2023-12-20 | $5.21 | $5.25 | $5.06 | $5.07 | $5.07 | 13,512,090 |
| 2023-12-19 | $5.30 | $5.35 | $5.12 | $5.17 | $5.17 | 20,787,460 |
| 2023-12-18 | $5.16 | $5.25 | $5.14 | $5.17 | $5.17 | 10,595,000 |
| 2023-12-15 | $5.22 | $5.22 | $5.13 | $5.17 | $5.17 | 8,556,000 |
| 2023-12-14 | $5.18 | $5.30 | $5.18 | $5.20 | $5.20 | 10,578,700 |
| 2023-12-13 | $5.21 | $5.26 | $5.16 | $5.17 | $5.17 | 10,845,500 |
| 2023-12-12 | $5.17 | $5.26 | $5.10 | $5.23 | $5.23 | 11,612,930 |
| 2023-12-11 | $5.05 | $5.18 | $5.00 | $5.16 | $5.16 | 12,994,800 |
| 2023-12-08 | $5.23 | $5.27 | $5.10 | $5.10 | $5.10 | 14,919,900 |
| 2023-12-07 | $5.25 | $5.29 | $5.20 | $5.21 | $5.21 | 13,559,100 |
| 2023-12-06 | $5.25 | $5.33 | $5.21 | $5.28 | $5.28 | 15,081,100 |
| 2023-12-05 | $5.48 | $5.54 | $5.26 | $5.26 | $5.26 | 22,227,760 |
| 2023-12-04 | $5.38 | $5.57 | $5.35 | $5.41 | $5.41 | 32,704,040 |
| 2023-12-01 | $5.28 | $5.36 | $5.23 | $5.32 | $5.32 | 14,298,100 |
| 2023-11-30 | $5.26 | $5.31 | $5.18 | $5.24 | $5.24 | 9,711,100 |
| 2023-11-29 | $5.31 | $5.34 | $5.26 | $5.29 | $5.29 | 8,769,500 |
| 2023-11-28 | $5.30 | $5.35 | $5.22 | $5.34 | $5.34 | 9,921,010 |
| 2023-11-27 | $5.28 | $5.37 | $5.25 | $5.31 | $5.31 | 11,336,450 |
| 2023-11-24 | $5.39 | $5.40 | $5.26 | $5.28 | $5.28 | 13,224,900 |
| 2023-11-23 | $5.32 | $5.42 | $5.28 | $5.38 | $5.38 | 15,170,600 |
| 2023-11-22 | $5.37 | $5.42 | $5.31 | $5.31 | $5.31 | 15,658,020 |
| 2023-11-21 | $5.41 | $5.43 | $5.34 | $5.37 | $5.37 | 18,995,790 |
| 2023-11-20 | $5.40 | $5.45 | $5.36 | $5.43 | $5.43 | 16,506,260 |
| 2023-11-17 | $5.38 | $5.41 | $5.31 | $5.39 | $5.39 | 21,357,820 |
| 2023-11-16 | $5.39 | $5.45 | $5.36 | $5.39 | $5.39 | 17,723,100 |
| 2023-11-15 | $5.50 | $5.50 | $5.35 | $5.41 | $5.41 | 20,737,960 |
| 2023-11-14 | $5.38 | $5.47 | $5.38 | $5.44 | $5.44 | 27,173,000 |
| 2023-11-13 | $5.36 | $5.46 | $5.35 | $5.39 | $5.39 | 25,788,620 |
| 2023-11-10 | $5.30 | $5.39 | $5.23 | $5.36 | $5.36 | 28,265,220 |
| 2023-11-09 | $5.54 | $5.54 | $5.30 | $5.33 | $5.33 | 55,486,200 |
| 2023-11-08 | $5.28 | $5.88 | $5.22 | $5.62 | $5.62 | 91,652,760 |
| 2023-11-07 | $5.27 | $5.34 | $5.20 | $5.25 | $5.25 | 36,534,580 |
| 2023-11-06 | $5.18 | $5.27 | $5.05 | $5.27 | $5.27 | 47,044,920 |
| 2023-11-03 | $5.24 | $5.40 | $5.15 | $5.20 | $5.20 | 43,540,300 |
| 2023-11-02 | $5.31 | $5.35 | $5.12 | $5.28 | $5.28 | 51,253,050 |
| 2023-11-01 | $5.22 | $5.45 | $5.09 | $5.19 | $5.19 | 69,431,530 |
| 2023-10-31 | $5.59 | $5.66 | $5.20 | $5.20 | $5.20 | 107,269,550 |
| 2023-10-30 | $4.69 | $5.28 | $4.56 | $5.28 | $5.28 | 61,641,750 |
| 2023-10-27 | $4.37 | $4.41 | $4.34 | $4.40 | $4.40 | 7,996,660 |
| 2023-10-26 | $4.38 | $4.38 | $4.31 | $4.36 | $4.36 | 5,890,650 |
| 2023-10-25 | $4.31 | $4.40 | $4.27 | $4.38 | $4.38 | 9,884,150 |
| 2023-10-24 | $4.19 | $4.29 | $4.15 | $4.28 | $4.28 | 6,591,980 |
| 2023-10-23 | $4.26 | $4.26 | $4.12 | $4.16 | $4.16 | 6,363,330 |
| 2023-10-20 | $4.26 | $4.31 | $4.22 | $4.25 | $4.25 | 5,432,150 |
| 2023-10-19 | $4.25 | $4.37 | $4.22 | $4.26 | $4.26 | 7,838,940 |
| 2023-10-18 | $4.36 | $4.36 | $4.26 | $4.28 | $4.28 | 7,303,750 |
| 2023-10-17 | $4.36 | $4.38 | $4.32 | $4.36 | $4.36 | 4,878,600 |
| 2023-10-16 | $4.37 | $4.39 | $4.33 | $4.35 | $4.35 | 4,748,700 |
| 2023-10-13 | $4.42 | $4.42 | $4.35 | $4.36 | $4.36 | 7,883,200 |
| 2023-10-12 | $4.44 | $4.46 | $4.39 | $4.44 | $4.44 | 6,383,700 |
| 2023-10-11 | $4.46 | $4.46 | $4.36 | $4.42 | $4.42 | 7,142,900 |
| 2023-10-10 | $4.42 | $4.51 | $4.42 | $4.44 | $4.44 | 6,647,300 |
| 2023-10-09 | $4.51 | $4.51 | $4.40 | $4.42 | $4.42 | 9,412,700 |
| 2023-09-28 | $4.45 | $4.52 | $4.43 | $4.49 | $4.49 | 8,059,300 |
| 2023-09-27 | $4.42 | $4.48 | $4.39 | $4.45 | $4.45 | 6,362,390 |
| 2023-09-26 | $4.45 | $4.47 | $4.38 | $4.42 | $4.42 | 6,374,000 |
| 2023-09-25 | $4.51 | $4.53 | $4.41 | $4.42 | $4.42 | 9,865,290 |
| 2023-09-22 | $4.35 | $4.51 | $4.35 | $4.50 | $4.50 | 8,124,720 |
| 2023-09-21 | $4.36 | $4.41 | $4.35 | $4.36 | $4.36 | 3,517,300 |
| 2023-09-20 | $4.38 | $4.42 | $4.35 | $4.36 | $4.36 | 3,343,400 |
| 2023-09-19 | $4.43 | $4.44 | $4.38 | $4.39 | $4.39 | 3,871,080 |
| 2023-09-18 | $4.36 | $4.48 | $4.32 | $4.45 | $4.45 | 7,024,100 |
| 2023-09-15 | $4.38 | $4.43 | $4.37 | $4.39 | $4.39 | 5,181,900 |
| 2023-09-14 | $4.40 | $4.41 | $4.32 | $4.38 | $4.38 | 5,810,000 |
| 2023-09-13 | $4.44 | $4.47 | $4.37 | $4.41 | $4.41 | 8,568,020 |
| 2023-09-12 | $4.53 | $4.53 | $4.45 | $4.47 | $4.47 | 7,269,500 |
| 2023-09-11 | $4.46 | $4.56 | $4.43 | $4.54 | $4.54 | 7,673,200 |
| 2023-09-08 | $4.48 | $4.53 | $4.44 | $4.47 | $4.47 | 6,871,110 |
| 2023-09-07 | $4.63 | $4.63 | $4.49 | $4.50 | $4.50 | 13,080,100 |
| 2023-09-06 | $4.59 | $4.66 | $4.54 | $4.64 | $4.64 | 9,958,020 |
| 2023-09-05 | $4.72 | $4.73 | $4.58 | $4.63 | $4.63 | 11,041,280 |
| 2023-09-04 | $4.62 | $4.76 | $4.60 | $4.74 | $4.74 | 13,571,980 |
| 2023-09-01 | $4.70 | $4.74 | $4.56 | $4.59 | $4.59 | 12,958,800 |
| 2023-08-31 | $4.90 | $4.90 | $4.69 | $4.70 | $4.70 | 13,587,340 |
| 2023-08-30 | $4.91 | $4.95 | $4.78 | $4.86 | $4.86 | 17,643,130 |
| 2023-08-29 | $4.59 | $4.92 | $4.59 | $4.90 | $4.90 | 23,557,120 |
| 2023-08-28 | $5.03 | $5.07 | $4.65 | $4.65 | $4.65 | 21,445,000 |
| 2023-08-25 | $4.79 | $4.92 | $4.65 | $4.70 | $4.70 | 18,648,500 |
| 2023-08-24 | $4.93 | $5.05 | $4.78 | $4.85 | $4.85 | 23,657,100 |
| 2023-08-23 | $4.92 | $5.07 | $4.88 | $4.90 | $4.90 | 30,485,140 |
| 2023-08-22 | $4.76 | $5.00 | $4.67 | $4.99 | $4.99 | 30,982,300 |
| 2023-08-21 | $4.76 | $4.91 | $4.71 | $4.72 | $4.72 | 15,917,400 |
| 2023-08-18 | $4.77 | $4.97 | $4.75 | $4.81 | $4.81 | 26,646,040 |
| 2023-08-17 | $4.62 | $4.85 | $4.60 | $4.82 | $4.82 | 23,696,200 |
| 2023-08-16 | $4.60 | $4.76 | $4.53 | $4.69 | $4.69 | 23,246,960 |
| 2023-08-15 | $4.76 | $4.78 | $4.54 | $4.60 | $4.60 | 26,743,930 |
| 2023-08-14 | $4.82 | $4.90 | $4.72 | $4.80 | $4.80 | 26,887,230 |
| 2023-08-11 | $5.14 | $5.16 | $4.85 | $4.90 | $4.90 | 54,239,630 |
| 2023-08-10 | $4.87 | $5.39 | $4.87 | $5.31 | $5.31 | 78,658,270 |
| 2023-08-09 | $4.73 | $5.21 | $4.72 | $4.95 | $4.95 | 41,614,150 |
| 2023-08-08 | $5.01 | $5.01 | $4.79 | $4.87 | $4.87 | 36,886,570 |
| 2023-08-07 | $4.81 | $5.12 | $4.77 | $5.10 | $5.10 | 43,211,720 |
| 2023-08-04 | $4.78 | $5.05 | $4.71 | $4.91 | $4.91 | 47,625,050 |
| 2023-08-03 | $4.73 | $4.79 | $4.64 | $4.72 | $4.72 | 18,255,400 |
| 2023-08-02 | $4.65 | $4.81 | $4.65 | $4.81 | $4.81 | 15,324,520 |
| 2023-08-01 | $4.68 | $4.77 | $4.65 | $4.68 | $4.68 | 11,533,640 |
| 2023-07-31 | $4.69 | $4.79 | $4.67 | $4.72 | $4.72 | 18,109,580 |
| 2023-07-28 | $4.48 | $4.72 | $4.46 | $4.69 | $4.69 | 19,288,010 |
| 2023-07-27 | $4.50 | $4.55 | $4.47 | $4.50 | $4.50 | 6,359,950 |
| 2023-07-26 | $4.48 | $4.54 | $4.44 | $4.51 | $4.51 | 7,031,390 |
| 2023-07-25 | $4.42 | $4.49 | $4.39 | $4.49 | $4.49 | 8,458,970 |
| 2023-07-24 | $4.38 | $4.41 | $4.32 | $4.40 | $4.40 | 4,485,000 |
| 2023-07-21 | $4.37 | $4.42 | $4.36 | $4.38 | $4.38 | 4,333,250 |
| 2023-07-20 | $4.41 | $4.43 | $4.36 | $4.38 | $4.38 | 4,452,660 |
| 2023-07-19 | $4.43 | $4.45 | $4.38 | $4.40 | $4.40 | 4,393,590 |
| 2023-07-18 | $4.35 | $4.43 | $4.29 | $4.41 | $4.41 | 7,824,060 |
| 2023-07-17 | $4.32 | $4.36 | $4.23 | $4.36 | $4.36 | 6,066,800 |
| 2023-07-14 | $4.32 | $4.34 | $4.26 | $4.32 | $4.32 | 4,121,550 |
| 2023-07-13 | $4.26 | $4.34 | $4.26 | $4.30 | $4.30 | 2,695,600 |
| 2023-07-12 | $4.34 | $4.35 | $4.26 | $4.26 | $4.26 | 4,218,600 |
| 2023-07-11 | $4.32 | $4.36 | $4.30 | $4.35 | $4.35 | 4,583,500 |
| 2023-07-10 | $4.36 | $4.36 | $4.28 | $4.30 | $4.30 | 3,273,100 |
| 2023-07-07 | $4.32 | $4.35 | $4.25 | $4.33 | $4.33 | 4,420,200 |
| 2023-07-06 | $4.37 | $4.38 | $4.31 | $4.34 | $4.34 | 3,838,140 |
| 2023-07-05 | $4.36 | $4.38 | $4.32 | $4.34 | $4.34 | 3,522,570 |
| 2023-07-04 | $4.36 | $4.38 | $4.32 | $4.36 | $4.36 | 4,208,560 |
| 2023-07-03 | $4.27 | $4.36 | $4.27 | $4.35 | $4.35 | 5,847,480 |
| 2023-06-30 | $4.26 | $4.31 | $4.25 | $4.29 | $4.29 | 5,288,760 |
| 2023-06-29 | $4.23 | $4.29 | $4.19 | $4.26 | $4.26 | 4,188,940 |
| 2023-06-28 | $4.23 | $4.25 | $4.11 | $4.23 | $4.23 | 4,445,580 |
| 2023-06-27 | $4.11 | $4.23 | $4.09 | $4.22 | $4.22 | 4,882,820 |
| 2023-06-26 | $4.21 | $4.24 | $4.10 | $4.11 | $4.11 | 6,362,280 |
| 2023-06-21 | $4.33 | $4.36 | $4.26 | $4.26 | $4.26 | 4,897,560 |
| 2023-06-20 | $4.39 | $4.40 | $4.34 | $4.34 | $4.34 | 6,435,310 |
| 2023-06-19 | $4.45 | $4.46 | $4.39 | $4.40 | $4.40 | 5,925,600 |
| 2023-06-16 | $4.47 | $4.49 | $4.45 | $4.46 | $4.46 | 5,761,520 |
| 2023-06-15 | $4.52 | $4.53 | $4.46 | $4.47 | $4.47 | 6,051,940 |
| 2023-06-14 | $4.53 | $4.55 | $4.46 | $4.53 | $4.53 | 6,633,000 |
| 2023-06-13 | $4.50 | $4.54 | $4.48 | $4.53 | $4.53 | 5,826,680 |
| 2023-06-12 | $4.43 | $4.53 | $4.34 | $4.52 | $4.52 | 9,314,950 |
| 2023-06-09 | $4.47 | $4.49 | $4.42 | $4.43 | $4.43 | 6,580,510 |
| 2023-06-08 | $4.42 | $4.48 | $4.39 | $4.45 | $4.45 | 6,177,360 |
| 2023-06-07 | $4.37 | $4.44 | $4.34 | $4.43 | $4.43 | 5,215,930 |
| 2023-06-06 | $4.50 | $4.51 | $4.37 | $4.37 | $4.37 | 6,257,780 |
| 2023-06-05 | $4.50 | $4.56 | $4.50 | $4.52 | $4.52 | 7,033,500 |
| 2023-06-02 | $4.43 | $4.53 | $4.43 | $4.50 | $4.50 | 7,572,560 |
| 2023-06-01 | $4.34 | $4.47 | $4.34 | $4.44 | $4.44 | 9,344,950 |
| 2023-05-31 | $4.41 | $4.43 | $4.36 | $4.36 | $4.36 | 6,124,110 |
| 2023-05-30 | $4.39 | $4.43 | $4.34 | $4.42 | $4.42 | 6,637,370 |
| 2023-05-29 | $4.49 | $4.50 | $4.36 | $4.38 | $4.38 | 10,338,560 |
| 2023-05-26 | $4.51 | $4.52 | $4.41 | $4.49 | $4.49 | 7,918,490 |
| 2023-05-25 | $4.52 | $4.54 | $4.41 | $4.48 | $4.48 | 10,525,100 |
| 2023-05-24 | $4.55 | $4.56 | $4.48 | $4.51 | $4.51 | 12,730,540 |
| 2023-05-23 | $4.72 | $4.77 | $4.53 | $4.58 | $4.58 | 21,983,710 |
| 2023-05-22 | $4.59 | $4.91 | $4.59 | $4.72 | $4.72 | 34,502,900 |
| 2023-05-19 | $4.52 | $4.53 | $4.45 | $4.49 | $4.49 | 7,390,660 |
| 2023-05-18 | $4.51 | $4.64 | $4.45 | $4.56 | $4.56 | 10,428,420 |
| 2023-05-17 | $4.37 | $4.47 | $4.33 | $4.46 | $4.46 | 7,128,580 |
| 2023-05-16 | $4.49 | $4.49 | $4.36 | $4.37 | $4.37 | 7,326,580 |
| 2023-05-15 | $4.50 | $4.54 | $4.39 | $4.47 | $4.47 | 12,988,470 |
| 2023-05-12 | $4.45 | $4.74 | $4.44 | $4.54 | $4.54 | 18,227,290 |
| 2023-05-11 | $4.46 | $4.49 | $4.42 | $4.48 | $4.48 | 4,952,040 |
| 2023-05-10 | $4.43 | $4.48 | $4.40 | $4.43 | $4.43 | 4,245,870 |
| 2023-05-09 | $4.50 | $4.54 | $4.41 | $4.41 | $4.41 | 5,796,820 |
| 2023-05-08 | $4.50 | $4.55 | $4.47 | $4.50 | $4.50 | 4,717,470 |
| 2023-05-05 | $4.53 | $4.54 | $4.42 | $4.50 | $4.50 | 5,054,200 |
| 2023-05-04 | $4.50 | $4.55 | $4.46 | $4.52 | $4.52 | 6,924,740 |
| 2023-05-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-05-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2023-04-28 | $4.36 | $4.51 | $4.32 | $4.49 | $4.49 | 7,612,190 |
| 2023-04-27 | $4.34 | $4.39 | $4.28 | $4.32 | $4.32 | 5,602,090 |
| 2023-04-26 | $4.29 | $4.38 | $4.26 | $4.34 | $4.34 | 5,313,450 |
| 2023-04-25 | $4.42 | $4.42 | $4.21 | $4.29 | $4.29 | 9,101,990 |
| 2023-04-24 | $4.39 | $4.43 | $4.33 | $4.42 | $4.42 | 5,454,970 |
| 2023-04-21 | $4.54 | $4.55 | $4.38 | $4.39 | $4.39 | 9,099,440 |
| 2023-04-20 | $4.64 | $4.64 | $4.51 | $4.55 | $4.55 | 8,845,800 |
| 2023-04-19 | $4.67 | $4.69 | $4.60 | $4.65 | $4.65 | 6,043,100 |
| 2023-04-18 | $4.79 | $4.79 | $4.65 | $4.69 | $4.69 | 8,892,420 |
| 2023-04-17 | $4.77 | $4.82 | $4.76 | $4.78 | $4.78 | 5,407,200 |
| 2023-04-14 | $4.85 | $4.89 | $4.76 | $4.80 | $4.80 | 7,319,520 |
| 2023-04-13 | $4.90 | $4.91 | $4.84 | $4.85 | $4.85 | 7,285,050 |
| 2023-04-12 | $4.84 | $4.95 | $4.82 | $4.90 | $4.90 | 7,964,580 |
| 2023-04-11 | $4.95 | $4.97 | $4.79 | $4.83 | $4.83 | 12,979,210 |
| 2023-04-10 | $5.12 | $5.12 | $4.93 | $4.96 | $4.96 | 11,856,540 |
| 2023-04-07 | $5.01 | $5.12 | $5.00 | $5.12 | $5.12 | 8,115,610 |
| 2023-04-06 | $5.17 | $5.17 | $5.01 | $5.02 | $5.02 | 10,968,390 |
| 2023-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2023-04-04 | $5.22 | $5.23 | $5.15 | $5.19 | $5.19 | 8,653,580 |
| 2023-04-03 | $5.12 | $5.22 | $5.09 | $5.20 | $5.20 | 9,915,240 |
| 2023-03-31 | $5.00 | $5.10 | $4.97 | $5.10 | $5.10 | 7,148,080 |
| 2023-03-30 | $5.11 | $5.13 | $4.97 | $5.00 | $5.00 | 8,378,370 |
| 2023-03-29 | $5.16 | $5.18 | $5.09 | $5.11 | $5.11 | 6,812,140 |
| 2023-03-28 | $5.28 | $5.29 | $5.13 | $5.15 | $5.15 | 8,362,020 |
| 2023-03-27 | $5.26 | $5.31 | $5.15 | $5.27 | $5.27 | 11,854,300 |
| 2023-03-24 | $5.20 | $5.26 | $5.14 | $5.25 | $5.25 | 10,903,570 |
| 2023-03-23 | $5.23 | $5.23 | $5.15 | $5.20 | $5.20 | 8,074,700 |
| 2023-03-22 | $5.10 | $5.25 | $5.10 | $5.25 | $5.25 | 12,745,860 |
| 2023-03-21 | $4.97 | $5.14 | $4.95 | $5.11 | $5.11 | 11,150,200 |
| 2023-03-20 | $5.12 | $5.17 | $4.94 | $4.95 | $4.95 | 12,500,520 |
| 2023-03-17 | $5.07 | $5.14 | $5.05 | $5.12 | $5.12 | 7,002,260 |
| 2023-03-16 | $5.13 | $5.13 | $5.02 | $5.03 | $5.03 | 6,936,840 |
| 2023-03-15 | $5.10 | $5.21 | $5.07 | $5.14 | $5.14 | 7,259,500 |
| 2023-03-14 | $5.18 | $5.22 | $5.02 | $5.07 | $5.07 | 7,265,200 |
| 2023-03-13 | $5.18 | $5.24 | $5.08 | $5.21 | $5.21 | 8,522,440 |
| 2023-03-10 | $5.27 | $5.31 | $5.18 | $5.21 | $5.21 | 7,679,620 |
| 2023-03-09 | $5.21 | $5.28 | $5.15 | $5.27 | $5.27 | 7,541,900 |
| 2023-03-08 | $5.08 | $5.21 | $5.08 | $5.20 | $5.20 | 5,909,100 |
| 2023-03-07 | $5.20 | $5.26 | $5.10 | $5.11 | $5.11 | 7,334,100 |
| 2023-03-06 | $5.32 | $5.34 | $5.20 | $5.22 | $5.22 | 8,651,800 |
| 2023-03-03 | $5.41 | $5.42 | $5.24 | $5.32 | $5.32 | 13,873,140 |
| 2023-03-02 | $5.35 | $5.53 | $5.29 | $5.42 | $5.42 | 29,178,800 |
| 2023-03-01 | $5.10 | $5.28 | $5.05 | $5.27 | $5.27 | 9,645,550 |
| 2023-02-28 | $5.03 | $5.12 | $5.03 | $5.10 | $5.10 | 4,482,720 |
| 2023-02-27 | $5.15 | $5.15 | $5.02 | $5.04 | $5.04 | 4,385,900 |
| 2023-02-24 | $5.17 | $5.18 | $5.08 | $5.13 | $5.13 | 4,384,540 |
| 2023-02-23 | $5.20 | $5.22 | $5.11 | $5.15 | $5.15 | 6,889,080 |
| 2023-02-22 | $5.26 | $5.26 | $5.16 | $5.21 | $5.21 | 6,780,840 |
| 2023-02-21 | $5.27 | $5.29 | $5.20 | $5.25 | $5.25 | 6,291,610 |
| 2023-02-20 | $5.21 | $5.29 | $5.17 | $5.23 | $5.23 | 8,170,440 |
| 2023-02-17 | $5.23 | $5.32 | $5.21 | $5.23 | $5.23 | 11,180,510 |
| 2023-02-16 | $5.42 | $5.52 | $5.16 | $5.22 | $5.22 | 19,044,930 |
| 2023-02-15 | $5.36 | $5.39 | $5.28 | $5.38 | $5.38 | 8,232,140 |
| 2023-02-14 | $5.30 | $5.34 | $5.26 | $5.33 | $5.33 | 6,015,890 |
| 2023-02-13 | $5.25 | $5.31 | $5.23 | $5.30 | $5.30 | 6,865,800 |
| 2023-02-10 | $5.23 | $5.28 | $5.21 | $5.27 | $5.27 | 7,242,180 |
| 2023-02-09 | $5.17 | $5.23 | $5.14 | $5.23 | $5.23 | 6,123,500 |
| 2023-02-08 | $5.21 | $5.22 | $5.15 | $5.17 | $5.17 | 6,303,280 |
| 2023-02-07 | $5.13 | $5.22 | $5.11 | $5.21 | $5.21 | 9,011,340 |
| 2023-02-06 | $5.18 | $5.21 | $5.10 | $5.14 | $5.14 | 7,634,820 |
| 2023-02-03 | $5.09 | $5.20 | $5.09 | $5.18 | $5.18 | 7,675,900 |
| 2023-02-02 | $5.17 | $5.23 | $5.07 | $5.16 | $5.16 | 10,882,240 |
| 2023-02-01 | $4.99 | $5.12 | $4.97 | $5.12 | $5.12 | 10,087,180 |
| 2023-01-31 | $4.93 | $4.99 | $4.91 | $4.98 | $4.98 | 8,144,470 |
| 2023-01-30 | $4.93 | $4.99 | $4.91 | $4.98 | $4.98 | 8,840,580 |
| 2023-01-20 | $4.83 | $4.88 | $4.80 | $4.88 | $4.88 | 5,792,300 |
| 2023-01-19 | $4.74 | $4.82 | $4.73 | $4.81 | $4.81 | 5,101,720 |
| 2023-01-18 | $4.75 | $4.78 | $4.72 | $4.75 | $4.75 | 4,889,240 |
| 2023-01-17 | $4.81 | $4.82 | $4.70 | $4.73 | $4.73 | 4,967,240 |
| 2023-01-16 | $4.75 | $4.80 | $4.73 | $4.78 | $4.78 | 5,148,800 |
| 2023-01-13 | $4.69 | $4.76 | $4.69 | $4.74 | $4.74 | 4,994,820 |
| 2023-01-12 | $4.75 | $4.76 | $4.67 | $4.70 | $4.70 | 5,212,200 |
| 2023-01-11 | $4.78 | $4.81 | $4.71 | $4.73 | $4.73 | 5,780,800 |
| 2023-01-10 | $4.89 | $4.89 | $4.79 | $4.81 | $4.81 | 6,295,100 |
| 2023-01-09 | $4.88 | $4.95 | $4.86 | $4.89 | $4.89 | 5,357,760 |
| 2023-01-06 | $4.97 | $5.02 | $4.88 | $4.91 | $4.91 | 7,758,100 |
| 2023-01-05 | $5.01 | $5.02 | $4.95 | $5.00 | $5.00 | 5,613,060 |
| 2023-01-04 | $4.98 | $5.04 | $4.97 | $5.01 | $5.01 | 5,918,100 |
| 2023-01-03 | $4.88 | $5.03 | $4.85 | $5.02 | $5.02 | 6,987,640 |
| 2023-01-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-12-30 | $4.86 | $4.90 | $4.84 | $4.88 | $4.88 | 4,723,400 |
| 2022-12-29 | $4.96 | $4.96 | $4.85 | $4.86 | $4.86 | 7,204,590 |
| 2022-12-28 | $5.13 | $5.14 | $4.93 | $4.98 | $4.98 | 10,392,420 |
| 2022-12-27 | $5.04 | $5.16 | $5.02 | $5.14 | $5.14 | 9,215,960 |
| 2022-12-26 | $5.06 | $5.11 | $4.97 | $5.02 | $5.02 | 9,114,220 |
| 2022-12-23 | $5.12 | $5.18 | $5.03 | $5.10 | $5.10 | 6,823,200 |
| 2022-12-22 | $5.19 | $5.31 | $5.07 | $5.12 | $5.12 | 8,851,470 |
| 2022-12-21 | $5.16 | $5.27 | $5.10 | $5.18 | $5.18 | 6,309,300 |
| 2022-12-20 | $5.15 | $5.21 | $5.09 | $5.16 | $5.16 | 5,955,240 |
| 2022-12-19 | $5.35 | $5.39 | $5.13 | $5.16 | $5.16 | 11,305,600 |
| 2022-12-16 | $5.37 | $5.40 | $5.23 | $5.35 | $5.35 | 13,211,200 |
| 2022-12-15 | $5.31 | $5.55 | $5.22 | $5.41 | $5.41 | 22,650,710 |
| 2022-12-14 | $5.32 | $5.35 | $5.25 | $5.30 | $5.30 | 8,177,080 |
| 2022-12-13 | $5.18 | $5.36 | $5.18 | $5.35 | $5.35 | 13,698,930 |
| 2022-12-12 | $5.30 | $5.30 | $5.17 | $5.20 | $5.20 | 10,271,340 |
| 2022-12-09 | $5.48 | $5.55 | $5.24 | $5.31 | $5.31 | 21,655,500 |
| 2022-12-08 | $5.36 | $5.72 | $5.31 | $5.53 | $5.53 | 33,402,800 |
| 2022-12-07 | $5.29 | $5.51 | $5.28 | $5.41 | $5.41 | 18,851,300 |
| 2022-12-06 | $5.26 | $5.32 | $5.20 | $5.29 | $5.29 | 9,212,300 |
| 2022-12-05 | $5.27 | $5.27 | $5.18 | $5.25 | $5.25 | 7,842,980 |
| 2022-12-01 | $5.16 | $5.25 | $5.15 | $5.23 | $5.23 | 10,612,540 |
| 2022-11-30 | $5.20 | $5.21 | $5.09 | $5.13 | $5.13 | 7,421,620 |
| 2022-11-29 | $5.00 | $5.12 | $4.98 | $5.12 | $5.12 | 7,765,540 |
| 2022-11-28 | $4.98 | $5.00 | $4.88 | $4.99 | $4.99 | 5,054,500 |
| 2022-11-25 | $5.00 | $5.04 | $4.94 | $5.02 | $5.02 | 4,833,380 |
| 2022-11-24 | $5.06 | $5.11 | $4.97 | $5.00 | $5.00 | 7,779,400 |
| 2022-11-23 | $5.08 | $5.13 | $4.98 | $5.04 | $5.04 | 9,209,300 |
| 2022-11-22 | $5.03 | $5.24 | $5.03 | $5.13 | $5.13 | 9,861,940 |
| 2022-11-21 | $5.11 | $5.13 | $5.01 | $5.07 | $5.07 | 7,502,200 |
| 2022-11-18 | $5.20 | $5.25 | $5.12 | $5.13 | $5.13 | 6,330,200 |
| 2022-11-17 | $5.27 | $5.27 | $5.16 | $5.21 | $5.21 | 5,979,240 |
| 2022-11-16 | $5.16 | $5.30 | $5.15 | $5.25 | $5.25 | 8,956,020 |
| 2022-11-15 | $5.11 | $5.18 | $5.07 | $5.18 | $5.18 | 5,837,820 |
| 2022-11-14 | $5.15 | $5.18 | $5.07 | $5.10 | $5.10 | 6,245,900 |
| 2022-11-11 | $5.20 | $5.30 | $5.14 | $5.14 | $5.14 | 7,705,000 |
| 2022-11-10 | $5.11 | $5.18 | $5.10 | $5.14 | $5.14 | 8,387,100 |
| 2022-11-09 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 4,811,100 |
| 2022-11-08 | $5.18 | $5.19 | $5.10 | $5.16 | $5.16 | 5,891,300 |
| 2022-11-07 | $5.11 | $5.19 | $5.10 | $5.19 | $5.19 | 7,393,760 |
| 2022-11-04 | $5.06 | $5.16 | $5.04 | $5.13 | $5.13 | 8,113,260 |
| 2022-11-03 | $5.04 | $5.12 | $5.01 | $5.06 | $5.06 | 7,183,560 |
| 2022-11-02 | $4.97 | $5.13 | $4.97 | $5.09 | $5.09 | 8,542,300 |
| 2022-11-01 | $4.88 | $4.99 | $4.83 | $4.98 | $4.98 | 7,910,900 |
| 2022-10-31 | $4.82 | $4.93 | $4.81 | $4.87 | $4.87 | 6,497,100 |
| 2022-10-28 | $5.06 | $5.08 | $4.79 | $4.80 | $4.80 | 8,305,790 |
| 2022-10-27 | $4.90 | $5.10 | $4.90 | $5.05 | $5.05 | 9,783,200 |
| 2022-10-26 | $4.87 | $5.01 | $4.84 | $4.97 | $4.97 | 8,004,700 |
| 2022-10-25 | $4.83 | $4.88 | $4.70 | $4.84 | $4.84 | 9,308,400 |
| 2022-10-24 | $5.09 | $5.13 | $4.82 | $4.84 | $4.84 | 10,437,000 |
| 2022-10-21 | $5.16 | $5.16 | $5.04 | $5.04 | $5.04 | 7,646,580 |
| 2022-10-20 | $5.13 | $5.21 | $5.05 | $5.11 | $5.11 | 12,451,100 |
| 2022-10-19 | $5.24 | $5.24 | $5.08 | $5.14 | $5.14 | 19,434,300 |
| 2022-10-18 | $5.02 | $5.57 | $5.02 | $5.30 | $5.30 | 36,564,800 |
| 2022-10-17 | $4.97 | $5.08 | $4.95 | $5.05 | $5.05 | 8,173,720 |
| 2022-10-14 | $4.86 | $4.99 | $4.86 | $4.98 | $4.98 | 5,816,280 |
| 2022-10-13 | $4.80 | $4.93 | $4.70 | $4.86 | $4.86 | 6,517,040 |
| 2022-10-12 | $4.71 | $4.80 | $4.59 | $4.79 | $4.79 | 5,637,380 |
| 2022-10-11 | $4.64 | $4.69 | $4.57 | $4.69 | $4.69 | 4,487,450 |
| 2022-10-10 | $4.74 | $4.79 | $4.63 | $4.64 | $4.64 | 4,891,070 |
| 2022-09-30 | $4.76 | $4.82 | $4.67 | $4.74 | $4.74 | 4,705,850 |
| 2022-09-29 | $4.96 | $4.96 | $4.71 | $4.76 | $4.76 | 6,564,820 |
| 2022-09-28 | $5.08 | $5.09 | $4.85 | $4.87 | $4.87 | 5,926,600 |
| 2022-09-27 | $4.82 | $5.05 | $4.82 | $5.03 | $5.03 | 7,869,880 |
| 2022-09-26 | $4.95 | $5.04 | $4.83 | $4.84 | $4.84 | 7,212,510 |
| 2022-09-23 | $5.30 | $5.32 | $5.01 | $5.02 | $5.02 | 7,709,600 |
| 2022-09-22 | $5.28 | $5.33 | $5.21 | $5.23 | $5.23 | 5,977,800 |
| 2022-09-21 | $5.15 | $5.35 | $5.06 | $5.31 | $5.31 | 8,281,700 |
| 2022-09-20 | $5.13 | $5.22 | $5.11 | $5.18 | $5.18 | 5,778,300 |
| 2022-09-19 | $5.14 | $5.18 | $5.01 | $5.11 | $5.11 | 8,371,300 |
| 2022-09-16 | $5.30 | $5.32 | $5.08 | $5.10 | $5.10 | 12,300,300 |
| 2022-09-15 | $5.61 | $5.63 | $5.25 | $5.30 | $5.30 | 16,045,050 |
| 2022-09-14 | $5.63 | $5.71 | $5.56 | $5.59 | $5.59 | 8,360,800 |
| 2022-09-13 | $5.82 | $5.94 | $5.69 | $5.71 | $5.71 | 12,101,200 |
| 2022-09-12 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-09-09 | $5.81 | $5.87 | $5.77 | $5.81 | $5.81 | 4,053,420 |
| 2022-09-08 | $5.88 | $5.90 | $5.80 | $5.83 | $5.83 | 4,744,580 |
| 2022-09-07 | $5.88 | $5.89 | $5.79 | $5.85 | $5.85 | 3,894,200 |
| 2022-09-06 | $5.76 | $5.87 | $5.75 | $5.86 | $5.86 | 5,606,020 |
| 2022-09-05 | $5.71 | $5.76 | $5.69 | $5.74 | $5.74 | 3,801,200 |
| 2022-09-02 | $5.60 | $5.72 | $5.57 | $5.71 | $5.71 | 4,293,600 |
| 2022-09-01 | $5.64 | $5.71 | $5.55 | $5.56 | $5.56 | 4,237,400 |
| 2022-08-31 | $5.79 | $5.82 | $5.61 | $5.63 | $5.63 | 6,903,220 |
| 2022-08-30 | $5.77 | $5.90 | $5.70 | $5.78 | $5.78 | 5,283,120 |
| 2022-08-29 | $5.68 | $5.80 | $5.63 | $5.78 | $5.78 | 6,324,360 |
| 2022-08-26 | $5.92 | $5.96 | $5.81 | $5.81 | $5.81 | 4,883,880 |
| 2022-08-25 | $5.86 | $5.92 | $5.75 | $5.91 | $5.91 | 6,300,020 |
| 2022-08-24 | $5.98 | $6.05 | $5.80 | $5.83 | $5.83 | 8,468,520 |
| 2022-08-23 | $6.06 | $6.08 | $5.98 | $6.01 | $6.01 | 5,442,400 |
| 2022-08-22 | $5.97 | $6.10 | $5.90 | $6.06 | $6.06 | 7,602,060 |
| 2022-08-19 | $6.07 | $6.19 | $6.00 | $6.01 | $6.01 | 10,156,810 |
| 2022-08-18 | $6.11 | $6.13 | $6.01 | $6.03 | $6.03 | 7,798,930 |
| 2022-08-17 | $6.16 | $6.16 | $6.07 | $6.11 | $6.11 | 7,476,920 |
| 2022-08-16 | $6.15 | $6.19 | $6.11 | $6.17 | $6.17 | 5,970,100 |
| 2022-08-15 | $6.17 | $6.19 | $6.10 | $6.14 | $6.14 | 5,867,120 |
| 2022-08-12 | $6.19 | $6.24 | $6.14 | $6.17 | $6.17 | 6,570,880 |
| 2022-08-11 | $6.02 | $6.20 | $6.01 | $6.17 | $6.17 | 9,186,580 |
| 2022-08-10 | $6.05 | $6.07 | $5.97 | $6.00 | $6.00 | 7,198,800 |
| 2022-08-09 | $6.05 | $6.11 | $6.00 | $6.07 | $6.07 | 5,749,260 |
| 2022-08-08 | $6.03 | $6.12 | $5.98 | $6.07 | $6.07 | 9,276,760 |
| 2022-08-05 | $6.03 | $6.07 | $5.98 | $6.06 | $6.06 | 6,631,200 |
| 2022-08-04 | $5.98 | $6.08 | $5.92 | $6.03 | $6.03 | 6,858,870 |
| 2022-08-03 | $5.93 | $6.13 | $5.90 | $5.97 | $5.97 | 10,655,150 |
| 2022-08-02 | $6.27 | $6.27 | $5.79 | $5.93 | $5.93 | 15,237,390 |
| 2022-08-01 | $6.28 | $6.38 | $6.16 | $6.32 | $6.32 | 9,638,510 |
| 2022-07-29 | $6.34 | $6.36 | $6.16 | $6.19 | $6.19 | 9,922,000 |
| 2022-07-28 | $6.30 | $6.38 | $6.29 | $6.34 | $6.34 | 6,394,100 |
| 2022-07-27 | $6.36 | $6.36 | $6.25 | $6.29 | $6.29 | 7,133,140 |
| 2022-07-26 | $6.25 | $6.48 | $6.15 | $6.36 | $6.36 | 10,464,730 |
| 2022-07-25 | $6.25 | $6.43 | $6.22 | $6.28 | $6.28 | 8,835,400 |
| 2022-07-22 | $6.37 | $6.49 | $6.16 | $6.29 | $6.29 | 15,007,680 |
| 2022-07-21 | $6.68 | $6.75 | $6.36 | $6.37 | $6.37 | 27,490,180 |
| 2022-07-20 | $6.65 | $6.99 | $6.59 | $6.78 | $6.78 | 18,001,180 |
| 2022-07-19 | $6.70 | $6.75 | $6.57 | $6.64 | $6.64 | 13,545,380 |
| 2022-07-18 | $6.63 | $6.75 | $6.54 | $6.67 | $6.67 | 12,463,210 |
| 2022-07-15 | $6.70 | $6.88 | $6.56 | $6.56 | $6.56 | 10,863,690 |
| 2022-07-14 | $6.76 | $6.91 | $6.68 | $6.75 | $6.75 | 11,082,760 |
| 2022-07-13 | $6.85 | $6.89 | $6.70 | $6.77 | $6.77 | 10,770,910 |
| 2022-07-12 | $7.16 | $7.17 | $6.79 | $6.80 | $6.80 | 19,709,510 |
| 2022-07-11 | $7.01 | $7.16 | $6.91 | $7.14 | $7.14 | 20,186,880 |
| 2022-07-08 | $6.94 | $7.09 | $6.83 | $7.01 | $7.01 | 21,500,780 |
| 2022-07-07 | $6.59 | $7.14 | $6.53 | $7.03 | $7.03 | 29,394,050 |
| 2022-07-06 | $6.37 | $6.70 | $6.30 | $6.59 | $6.59 | 17,982,280 |
| 2022-07-05 | $6.46 | $6.60 | $6.38 | $6.40 | $6.40 | 15,026,100 |
| 2022-07-04 | $6.42 | $6.54 | $6.36 | $6.46 | $6.46 | 11,256,200 |
| 2022-07-01 | $6.50 | $6.50 | $6.34 | $6.40 | $6.40 | 10,965,610 |
| 2022-06-30 | $6.58 | $6.67 | $6.48 | $6.50 | $6.50 | 10,550,470 |
| 2022-06-29 | $6.80 | $6.90 | $6.53 | $6.57 | $6.57 | 13,431,350 |
| 2022-06-28 | $6.78 | $6.82 | $6.64 | $6.79 | $6.79 | 15,046,220 |
| 2022-06-27 | $7.08 | $7.18 | $6.71 | $6.84 | $6.84 | 28,490,900 |
| 2022-06-24 | $7.11 | $7.17 | $7.03 | $7.07 | $7.07 | 10,570,770 |
| 2022-06-23 | $6.91 | $7.24 | $6.91 | $7.12 | $7.12 | 16,174,930 |
| 2022-06-22 | $7.02 | $7.12 | $6.92 | $6.93 | $6.93 | 16,633,370 |
| 2022-06-21 | $7.08 | $7.13 | $6.97 | $7.01 | $7.01 | 18,882,700 |
| 2022-06-20 | $6.75 | $7.18 | $6.70 | $7.07 | $7.07 | 24,531,680 |
| 2022-06-17 | $6.65 | $6.95 | $6.63 | $6.74 | $6.74 | 24,319,580 |
| 2022-06-16 | $6.45 | $6.79 | $6.45 | $6.72 | $6.72 | 26,552,770 |
| 2022-06-15 | $6.80 | $6.80 | $6.50 | $6.52 | $6.52 | 36,266,290 |
| 2022-06-14 | $6.10 | $6.74 | $6.06 | $6.68 | $6.68 | 57,944,680 |
| 2022-06-13 | $5.72 | $6.19 | $5.66 | $6.10 | $6.10 | 36,708,630 |
| 2022-06-10 | $5.58 | $5.78 | $5.54 | $5.73 | $5.73 | 15,853,010 |
| 2022-06-09 | $5.75 | $5.79 | $5.57 | $5.59 | $5.59 | 16,010,900 |
| 2022-06-08 | $5.87 | $5.91 | $5.67 | $5.80 | $5.80 | 18,512,140 |
| 2022-06-07 | $5.89 | $5.89 | $5.72 | $5.79 | $5.79 | 12,758,370 |
| 2022-06-06 | $5.72 | $5.90 | $5.68 | $5.85 | $5.85 | 22,664,040 |
| 2022-06-02 | $5.77 | $5.78 | $5.61 | $5.72 | $5.72 | 11,750,520 |
| 2022-06-01 | $5.72 | $5.87 | $5.65 | $5.75 | $5.75 | 16,423,420 |
| 2022-05-31 | $5.63 | $5.70 | $5.50 | $5.69 | $5.69 | 13,749,100 |
| 2022-05-30 | $5.75 | $5.83 | $5.61 | $5.68 | $5.68 | 13,891,180 |
| 2022-05-27 | $5.75 | $5.84 | $5.68 | $5.80 | $5.80 | 17,258,980 |
| 2022-05-26 | $5.60 | $5.83 | $5.56 | $5.75 | $5.75 | 22,944,080 |
| 2022-05-25 | $5.47 | $5.61 | $5.42 | $5.60 | $5.60 | 16,949,110 |
| 2022-05-24 | $5.89 | $5.94 | $5.46 | $5.48 | $5.48 | 33,822,440 |
| 2022-05-23 | $5.80 | $5.98 | $5.75 | $5.89 | $5.89 | 27,850,640 |
| 2022-05-20 | $5.65 | $5.92 | $5.65 | $5.80 | $5.80 | 29,392,080 |
| 2022-05-19 | $5.72 | $5.75 | $5.63 | $5.73 | $5.73 | 14,604,600 |
| 2022-05-18 | $5.64 | $5.89 | $5.64 | $5.79 | $5.79 | 17,406,040 |
| 2022-05-17 | $5.73 | $5.76 | $5.54 | $5.69 | $5.69 | 17,083,300 |
| 2022-05-16 | $5.77 | $5.87 | $5.65 | $5.76 | $5.76 | 17,424,630 |
| 2022-05-13 | $5.91 | $5.91 | $5.71 | $5.75 | $5.75 | 16,351,300 |
| 2022-05-12 | $5.68 | $5.97 | $5.66 | $5.87 | $5.87 | 22,675,380 |
| 2022-05-11 | $6.00 | $6.04 | $5.76 | $5.80 | $5.80 | 20,834,500 |
| 2022-05-10 | $5.73 | $5.92 | $5.65 | $5.88 | $5.88 | 18,651,190 |
| 2022-05-09 | $5.79 | $5.92 | $5.76 | $5.83 | $5.83 | 17,428,690 |
| 2022-05-06 | $5.86 | $5.97 | $5.67 | $5.81 | $5.81 | 25,610,610 |
| 2022-05-05 | $5.84 | $6.09 | $5.61 | $5.99 | $5.99 | 26,863,220 |
| 2022-05-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-05-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2022-04-29 | $5.50 | $5.93 | $5.48 | $5.83 | $5.83 | 34,548,490 |
| 2022-04-28 | $6.11 | $6.51 | $5.57 | $5.59 | $5.59 | 43,323,970 |
| 2022-04-27 | $6.36 | $6.47 | $5.26 | $6.18 | $6.18 | 41,237,900 |
| 2022-04-26 | $6.26 | $6.88 | $6.26 | $6.51 | $6.51 | 39,304,670 |
| 2022-04-25 | $6.88 | $7.22 | $6.32 | $6.38 | $6.38 | 42,704,070 |
| 2022-04-22 | $7.15 | $7.42 | $6.81 | $7.00 | $7.00 | 46,628,210 |
| 2022-04-21 | $7.31 | $7.77 | $7.21 | $7.37 | $7.37 | 60,795,820 |
| 2022-04-20 | $6.92 | $7.81 | $6.90 | $7.44 | $7.44 | 64,121,310 |
| 2022-04-19 | $7.07 | $7.21 | $6.93 | $7.05 | $7.05 | 33,220,150 |
| 2022-04-18 | $6.79 | $7.39 | $6.78 | $7.20 | $7.20 | 43,757,510 |
| 2022-04-15 | $7.09 | $7.15 | $6.70 | $6.84 | $6.84 | 54,738,410 |
| 2022-04-14 | $7.32 | $7.81 | $7.32 | $7.40 | $7.40 | 71,160,410 |
| 2022-04-13 | $7.02 | $7.96 | $7.02 | $7.86 | $7.86 | 107,336,350 |
| 2022-04-12 | $6.51 | $6.96 | $6.30 | $6.80 | $6.80 | 48,943,710 |
| 2022-04-11 | $7.31 | $7.44 | $6.94 | $6.96 | $6.96 | 66,370,850 |
| 2022-04-08 | $6.29 | $6.35 | $6.15 | $6.20 | $6.20 | 6,279,860 |
| 2022-04-07 | $6.52 | $6.53 | $6.31 | $6.33 | $6.33 | 8,053,000 |
| 2022-04-06 | $6.31 | $6.63 | $6.27 | $6.54 | $6.54 | 13,262,500 |
| 2022-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-04-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-04-01 | $6.19 | $6.53 | $6.07 | $6.43 | $6.43 | 18,059,840 |
| 2022-03-31 | $6.18 | $6.31 | $6.16 | $6.20 | $6.20 | 6,312,600 |
| 2022-03-30 | $6.18 | $6.27 | $6.11 | $6.25 | $6.25 | 5,883,200 |
| 2022-03-29 | $6.31 | $6.35 | $6.13 | $6.15 | $6.15 | 7,756,400 |
| 2022-03-28 | $6.39 | $6.39 | $6.23 | $6.28 | $6.28 | 8,168,460 |
| 2022-03-25 | $6.43 | $6.52 | $6.36 | $6.37 | $6.37 | 6,333,600 |
| 2022-03-24 | $6.54 | $6.54 | $6.34 | $6.47 | $6.47 | 9,050,180 |
| 2022-03-23 | $6.58 | $6.61 | $6.49 | $6.54 | $6.54 | 7,614,560 |
| 2022-03-22 | $6.62 | $6.66 | $6.52 | $6.59 | $6.59 | 7,965,930 |
| 2022-03-21 | $6.64 | $6.70 | $6.51 | $6.64 | $6.64 | 9,888,580 |
| 2022-03-18 | $6.52 | $6.68 | $6.52 | $6.65 | $6.65 | 8,691,080 |
| 2022-03-17 | $6.50 | $6.75 | $6.45 | $6.55 | $6.55 | 14,751,520 |
| 2022-03-16 | $6.23 | $6.45 | $6.14 | $6.42 | $6.42 | 13,926,720 |
| 2022-03-15 | $6.64 | $6.68 | $6.16 | $6.16 | $6.16 | 14,954,450 |
| 2022-03-14 | $6.81 | $6.88 | $6.63 | $6.64 | $6.64 | 8,994,170 |
| 2022-03-11 | $6.75 | $6.90 | $6.54 | $6.89 | $6.89 | 12,526,290 |
| 2022-03-10 | $7.00 | $7.04 | $6.75 | $6.77 | $6.77 | 12,579,150 |
| 2022-03-09 | $6.86 | $6.95 | $6.40 | $6.78 | $6.78 | 15,390,010 |
| 2022-03-08 | $7.08 | $7.20 | $6.72 | $6.82 | $6.82 | 18,154,360 |
| 2022-03-07 | $7.35 | $7.41 | $7.15 | $7.19 | $7.19 | 16,146,430 |
| 2022-03-04 | $7.46 | $7.67 | $7.42 | $7.48 | $7.48 | 23,802,750 |
| 2022-03-03 | $7.27 | $7.80 | $7.18 | $7.61 | $7.61 | 36,241,670 |
| 2022-03-02 | $7.10 | $7.23 | $7.05 | $7.19 | $7.19 | 12,102,810 |
| 2022-03-01 | $7.27 | $7.28 | $7.10 | $7.16 | $7.16 | 14,504,520 |
| 2022-02-28 | $7.28 | $7.51 | $7.12 | $7.24 | $7.24 | 23,786,870 |
| 2022-02-25 | $7.30 | $7.78 | $7.27 | $7.43 | $7.43 | 38,982,690 |
| 2022-02-24 | $7.36 | $7.53 | $7.01 | $7.30 | $7.30 | 44,558,520 |
| 2022-02-23 | $7.39 | $8.06 | $7.33 | $7.43 | $7.43 | 64,108,190 |
| 2022-02-22 | $6.93 | $6.98 | $6.83 | $6.90 | $6.90 | 9,962,180 |
| 2022-02-21 | $6.72 | $7.00 | $6.72 | $7.00 | $7.00 | 14,965,380 |
| 2022-02-18 | $6.63 | $6.75 | $6.60 | $6.75 | $6.75 | 4,707,400 |
| 2022-02-17 | $6.71 | $6.82 | $6.65 | $6.68 | $6.68 | 7,433,310 |
| 2022-02-16 | $6.59 | $6.81 | $6.57 | $6.77 | $6.77 | 9,565,000 |
| 2022-02-15 | $6.69 | $6.69 | $6.49 | $6.55 | $6.55 | 6,732,100 |
| 2022-02-14 | $6.67 | $6.73 | $6.54 | $6.61 | $6.61 | 6,610,820 |
| 2022-02-11 | $6.78 | $6.85 | $6.62 | $6.65 | $6.65 | 8,114,680 |
| 2022-02-10 | $6.91 | $6.93 | $6.81 | $6.87 | $6.87 | 6,871,880 |
| 2022-02-09 | $6.98 | $7.01 | $6.91 | $6.95 | $6.95 | 8,720,360 |
| 2022-02-08 | $6.71 | $6.97 | $6.71 | $6.91 | $6.91 | 10,818,020 |
| 2022-02-07 | $6.85 | $6.95 | $6.70 | $6.73 | $6.73 | 10,060,460 |
| 2022-02-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-02-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-01-28 | $6.31 | $6.83 | $6.31 | $6.73 | $6.73 | 16,875,940 |
| 2022-01-27 | $6.39 | $6.55 | $6.29 | $6.29 | $6.29 | 11,050,380 |
| 2022-01-26 | $6.41 | $6.54 | $6.38 | $6.48 | $6.48 | 8,271,610 |
| 2022-01-25 | $6.74 | $6.84 | $6.40 | $6.41 | $6.41 | 15,618,980 |
| 2022-01-24 | $6.72 | $6.83 | $6.60 | $6.80 | $6.80 | 9,090,660 |
| 2022-01-21 | $6.82 | $6.92 | $6.70 | $6.73 | $6.73 | 11,921,480 |
| 2022-01-20 | $7.18 | $7.18 | $6.78 | $6.83 | $6.83 | 19,448,920 |
| 2022-01-19 | $7.08 | $7.33 | $7.05 | $7.18 | $7.18 | 14,896,940 |
| 2022-01-18 | $7.50 | $7.55 | $7.03 | $7.10 | $7.10 | 26,041,290 |
| 2022-01-17 | $7.29 | $7.58 | $7.20 | $7.55 | $7.55 | 16,835,290 |
| 2022-01-14 | $7.43 | $7.49 | $7.30 | $7.31 | $7.31 | 9,426,720 |
| 2022-01-13 | $7.61 | $7.67 | $7.42 | $7.43 | $7.43 | 10,602,400 |
| 2022-01-12 | $7.49 | $7.72 | $7.44 | $7.61 | $7.61 | 14,245,730 |
| 2022-01-11 | $7.69 | $8.03 | $7.68 | $7.74 | $7.74 | 16,562,340 |
| 2022-01-10 | $7.61 | $7.76 | $7.51 | $7.67 | $7.67 | 9,114,920 |
| 2022-01-07 | $7.84 | $7.88 | $7.58 | $7.61 | $7.61 | 11,912,960 |
| 2022-01-06 | $7.92 | $7.94 | $7.77 | $7.83 | $7.83 | 10,159,870 |
| 2022-01-05 | $7.85 | $7.94 | $7.68 | $7.91 | $7.91 | 15,429,610 |
| 2022-01-04 | $7.56 | $7.86 | $7.54 | $7.83 | $7.83 | 18,078,750 |
| 2022-01-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-12-31 | $7.54 | $7.62 | $7.45 | $7.56 | $7.56 | 10,640,900 |
| 2021-12-30 | $7.57 | $7.63 | $7.52 | $7.54 | $7.54 | 11,533,040 |
| 2021-12-29 | $7.44 | $7.70 | $7.33 | $7.60 | $7.60 | 16,741,270 |
| 2021-12-28 | $7.30 | $7.49 | $7.25 | $7.48 | $7.48 | 11,480,200 |
| 2021-12-27 | $7.61 | $7.61 | $7.25 | $7.30 | $7.30 | 18,843,980 |
| 2021-12-24 | $7.61 | $7.83 | $7.59 | $7.64 | $7.64 | 16,900,030 |
| 2021-12-23 | $7.90 | $7.90 | $7.60 | $7.64 | $7.64 | 20,345,910 |
| 2021-12-22 | $8.03 | $8.09 | $7.88 | $7.91 | $7.91 | 14,312,360 |
| 2021-12-21 | $8.10 | $8.16 | $7.78 | $8.05 | $8.05 | 22,499,290 |
| 2021-12-20 | $8.28 | $8.42 | $8.09 | $8.11 | $8.11 | 13,897,680 |
| 2021-12-17 | $8.39 | $8.41 | $8.26 | $8.28 | $8.28 | 14,345,490 |
| 2021-12-16 | $8.56 | $8.56 | $8.41 | $8.47 | $8.47 | 11,252,690 |
| 2021-12-15 | $8.78 | $8.85 | $8.48 | $8.53 | $8.53 | 19,463,500 |
| 2021-12-14 | $8.70 | $8.91 | $8.62 | $8.79 | $8.79 | 24,280,360 |
| 2021-12-13 | $8.88 | $8.96 | $8.60 | $8.75 | $8.75 | 22,249,620 |
| 2021-12-10 | $8.36 | $8.72 | $8.29 | $8.72 | $8.72 | 19,520,540 |
| 2021-12-09 | $8.47 | $8.48 | $8.36 | $8.37 | $8.37 | 7,323,820 |
| 2021-12-08 | $8.35 | $8.47 | $8.27 | $8.40 | $8.40 | 7,986,240 |
| 2021-12-07 | $8.47 | $8.48 | $8.22 | $8.30 | $8.30 | 10,543,580 |
| 2021-12-06 | $8.52 | $8.57 | $8.33 | $8.38 | $8.38 | 11,458,830 |
| 2021-12-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 15,274,800 |
| 2021-12-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 27,368,740 |
| 2021-12-01 | $8.85 | $9.07 | $8.69 | $8.81 | $8.81 | 32,674,040 |
| 2021-11-30 | $8.41 | $8.93 | $8.41 | $8.64 | $8.64 | 19,228,820 |
| 2021-11-29 | $8.27 | $8.45 | $8.18 | $8.38 | $8.38 | 10,142,600 |
| 2021-11-26 | $8.71 | $8.79 | $8.37 | $8.49 | $8.49 | 16,619,260 |
| 2021-11-25 | $8.68 | $8.90 | $8.54 | $8.81 | $8.81 | 17,152,200 |
| 2021-11-24 | $8.51 | $8.80 | $8.51 | $8.70 | $8.70 | 14,735,890 |
| 2021-11-23 | $8.69 | $8.83 | $8.46 | $8.55 | $8.55 | 15,855,450 |
| 2021-11-22 | $8.67 | $8.93 | $8.59 | $8.80 | $8.80 | 17,209,680 |
| 2021-11-19 | $8.35 | $9.09 | $8.32 | $8.83 | $8.83 | 27,873,810 |
| 2021-11-18 | $8.54 | $8.54 | $8.29 | $8.39 | $8.39 | 11,039,940 |
| 2021-11-17 | $8.20 | $8.45 | $8.13 | $8.39 | $8.39 | 11,207,220 |
| 2021-11-16 | $8.37 | $8.53 | $8.15 | $8.19 | $8.19 | 13,728,440 |
| 2021-11-15 | $8.12 | $8.50 | $8.12 | $8.43 | $8.43 | 16,166,550 |
| 2021-11-12 | $8.16 | $8.22 | $8.03 | $8.18 | $8.18 | 13,823,600 |
| 2021-11-11 | $8.26 | $8.35 | $8.11 | $8.13 | $8.13 | 16,843,340 |
| 2021-11-10 | $8.59 | $8.78 | $8.18 | $8.29 | $8.29 | 17,008,940 |
| 2021-11-09 | $8.47 | $8.62 | $8.37 | $8.58 | $8.58 | 9,637,280 |
| 2021-11-08 | $8.44 | $8.48 | $8.13 | $8.39 | $8.39 | 9,183,170 |
| 2021-11-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 10,269,060 |
| 2021-11-04 | $8.58 | $8.60 | $8.37 | $8.50 | $8.50 | 9,168,800 |
| 2021-11-03 | $8.55 | $8.68 | $8.38 | $8.48 | $8.48 | 10,716,440 |
| 2021-11-02 | $9.03 | $9.06 | $8.53 | $8.59 | $8.59 | 14,414,520 |
| 2021-11-01 | $8.64 | $9.07 | $8.56 | $9.02 | $9.02 | 12,514,500 |
| 2021-10-29 | $8.22 | $8.81 | $8.21 | $8.67 | $8.67 | 12,513,470 |
| 2021-10-28 | $8.00 | $8.54 | $7.97 | $8.34 | $8.34 | 18,975,490 |
| 2021-10-27 | $9.29 | $9.35 | $8.82 | $8.96 | $8.96 | 12,487,550 |
| 2021-10-26 | $9.61 | $9.65 | $9.31 | $9.35 | $9.35 | 14,995,410 |
| 2021-10-25 | $9.69 | $9.77 | $9.50 | $9.64 | $9.64 | 11,497,800 |
| 2021-10-22 | $9.56 | $9.96 | $9.40 | $9.79 | $9.79 | 19,674,100 |
| 2021-10-21 | $9.69 | $10.07 | $9.60 | $9.62 | $9.62 | 17,759,880 |
| 2021-10-20 | $9.86 | $9.86 | $9.56 | $9.61 | $9.61 | 16,034,660 |
| 2021-10-19 | $9.40 | $9.89 | $9.19 | $9.89 | $9.89 | 24,397,420 |
| 2021-10-18 | $9.74 | $9.74 | $9.09 | $9.33 | $9.33 | 26,088,940 |
| 2021-10-15 | $10.58 | $11.08 | $10.14 | $10.23 | $10.23 | 32,967,000 |
| 2021-10-14 | $9.92 | $10.88 | $9.92 | $10.08 | $10.08 | 27,637,070 |
| 2021-10-13 | $10.08 | $10.20 | $9.86 | $10.02 | $10.02 | 16,760,840 |
| 2021-10-12 | $10.00 | $10.19 | $9.66 | $10.13 | $10.13 | 24,020,310 |
| 2021-10-11 | $9.60 | $10.34 | $9.41 | $10.00 | $10.00 | 22,585,160 |
| 2021-10-08 | $9.45 | $10.07 | $9.23 | $9.69 | $9.69 | 19,018,270 |
| 2021-10-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2021-10-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2021-09-30 | $8.95 | $9.29 | $8.95 | $9.22 | $9.22 | 11,628,400 |
| 2021-09-29 | $8.92 | $9.45 | $8.90 | $9.00 | $9.00 | 16,304,520 |
| 2021-09-28 | $8.91 | $9.12 | $8.72 | $9.06 | $9.06 | 11,403,320 |
| 2021-09-27 | $9.13 | $9.18 | $8.53 | $8.85 | $8.85 | 16,540,000 |
| 2021-09-24 | $9.40 | $9.45 | $8.94 | $9.06 | $9.06 | 19,929,250 |
| 2021-09-23 | $9.41 | $9.77 | $9.41 | $9.47 | $9.47 | 14,781,050 |
| 2021-09-22 | $9.80 | $9.81 | $9.20 | $9.41 | $9.41 | 21,739,290 |
| 2021-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-09-17 | $10.20 | $10.40 | $9.90 | $10.08 | $10.08 | 25,953,290 |
| 2021-09-16 | $10.05 | $11.00 | $10.00 | $10.49 | $10.49 | 42,199,710 |
| 2021-09-15 | $9.93 | $10.10 | $9.81 | $10.04 | $10.04 | 17,515,750 |
| 2021-09-14 | $10.15 | $10.38 | $9.83 | $9.92 | $9.92 | 25,878,160 |
| 2021-09-13 | $9.95 | $10.19 | $9.83 | $10.13 | $10.13 | 22,368,140 |
| 2021-09-10 | $10.27 | $10.29 | $9.70 | $10.00 | $10.00 | 31,593,270 |
| 2021-09-09 | $10.57 | $10.85 | $10.20 | $10.33 | $10.33 | 33,744,580 |
| 2021-09-08 | $11.08 | $11.14 | $10.52 | $10.58 | $10.58 | 46,751,830 |
| 2021-09-07 | $10.98 | $11.80 | $10.74 | $11.38 | $11.38 | 54,364,650 |
| 2021-09-06 | $10.33 | $11.69 | $10.33 | $11.20 | $11.20 | 65,242,530 |
| 2021-09-03 | $10.19 | $10.93 | $10.01 | $10.28 | $10.28 | 52,699,590 |
| 2021-09-02 | $10.80 | $10.82 | $10.02 | $10.26 | $10.26 | 67,315,530 |
| 2021-09-01 | $9.20 | $10.92 | $8.92 | $10.92 | $10.92 | 82,802,260 |
| 2021-08-31 | $8.60 | $9.29 | $8.51 | $9.10 | $9.10 | 34,869,440 |
| 2021-08-30 | $8.50 | $8.77 | $8.23 | $8.71 | $8.71 | 30,295,990 |
| 2021-08-27 | $8.29 | $9.00 | $8.21 | $8.77 | $8.77 | 34,755,350 |
| 2021-08-26 | $8.59 | $8.62 | $8.24 | $8.27 | $8.27 | 16,938,680 |
| 2021-08-25 | $8.65 | $8.67 | $8.41 | $8.57 | $8.57 | 14,757,230 |
| 2021-08-24 | $8.66 | $8.78 | $8.41 | $8.59 | $8.59 | 16,069,680 |
| 2021-08-23 | $8.49 | $8.78 | $8.49 | $8.65 | $8.65 | 18,240,540 |
| 2021-08-20 | $8.83 | $8.84 | $8.40 | $8.57 | $8.57 | 19,285,820 |
| 2021-08-19 | $9.09 | $9.15 | $8.65 | $8.75 | $8.75 | 23,816,710 |
| 2021-08-18 | $8.58 | $9.27 | $8.52 | $8.98 | $8.98 | 35,380,990 |
| 2021-08-17 | $8.86 | $8.95 | $8.45 | $8.48 | $8.48 | 23,982,730 |
| 2021-08-16 | $9.13 | $9.15 | $8.80 | $8.86 | $8.86 | 20,477,520 |
| 2021-08-13 | $9.47 | $9.47 | $9.00 | $9.07 | $9.07 | 31,637,270 |
| 2021-08-12 | $9.10 | $9.96 | $8.95 | $9.46 | $9.46 | 46,797,400 |
| 2021-08-11 | $9.20 | $9.44 | $9.02 | $9.15 | $9.15 | 35,874,850 |
| 2021-08-10 | $9.88 | $9.89 | $9.23 | $9.41 | $9.41 | 64,625,670 |
| 2021-08-09 | $8.25 | $9.72 | $8.02 | $9.72 | $9.72 | 66,868,420 |
| 2021-08-06 | $8.43 | $8.47 | $7.98 | $8.10 | $8.10 | 28,413,330 |
| 2021-08-05 | $9.00 | $9.04 | $8.24 | $8.33 | $8.33 | 40,662,310 |
| 2021-08-04 | $9.08 | $9.15 | $8.51 | $8.80 | $8.80 | 48,353,670 |
| 2021-08-03 | $9.34 | $9.56 | $9.06 | $9.13 | $9.13 | 22,458,850 |
| 2021-08-02 | $9.27 | $9.37 | $8.95 | $9.33 | $9.33 | 24,612,610 |
| 2021-07-30 | $9.21 | $9.36 | $8.83 | $9.33 | $9.33 | 30,623,000 |
| 2021-07-29 | $9.40 | $9.60 | $9.10 | $9.26 | $9.26 | 33,046,040 |
| 2021-07-28 | $9.79 | $9.79 | $8.88 | $9.33 | $9.33 | 41,800,340 |
| 2021-07-27 | $13.59 | $13.82 | $10.42 | $10.42 | $10.42 | 67,162,600 |
| 2021-07-26 | $13.36 | $14.09 | $12.43 | $13.02 | $13.02 | 39,134,100 |
| 2021-07-23 | $14.19 | $14.46 | $13.20 | $13.34 | $13.34 | 27,713,340 |
| 2021-07-22 | $14.59 | $14.81 | $13.50 | $14.20 | $14.20 | 26,727,030 |
| 2021-07-21 | $13.99 | $14.69 | $13.90 | $14.47 | $14.47 | 21,194,570 |
| 2021-07-20 | $14.33 | $14.85 | $13.83 | $14.09 | $14.09 | 26,580,160 |
| 2021-07-19 | $14.10 | $14.78 | $14.00 | $14.42 | $14.42 | 22,041,750 |
| 2021-07-16 | $15.05 | $15.19 | $14.20 | $14.31 | $14.31 | 31,727,940 |
| 2021-07-15 | $16.09 | $16.09 | $14.39 | $15.05 | $15.05 | 51,476,650 |
| 2021-07-14 | $14.00 | $16.07 | $13.76 | $16.07 | $16.07 | 63,078,470 |
| 2021-07-13 | $13.25 | $13.62 | $12.80 | $13.39 | $13.39 | 33,279,890 |
| 2021-07-12 | $12.87 | $13.89 | $12.72 | $13.02 | $13.02 | 32,967,270 |
| 2021-07-09 | $12.12 | $12.95 | $12.11 | $12.44 | $12.44 | 28,625,300 |
| 2021-07-08 | $13.20 | $14.19 | $12.28 | $12.35 | $12.35 | 42,090,350 |
| 2021-07-07 | $13.18 | $13.35 | $12.71 | $13.20 | $13.20 | 20,304,850 |
| 2021-07-06 | $13.81 | $14.03 | $12.57 | $13.18 | $13.18 | 30,091,700 |
| 2021-07-05 | $13.84 | $14.17 | $13.19 | $13.79 | $13.79 | 31,991,060 |
| 2021-07-02 | $12.26 | $14.34 | $12.26 | $13.56 | $13.56 | 46,748,840 |
| 2021-07-01 | $13.62 | $13.88 | $12.17 | $12.38 | $12.38 | 43,732,500 |
| 2021-06-30 | $12.67 | $14.36 | $12.67 | $14.01 | $14.01 | 41,895,440 |
| 2021-06-29 | $12.16 | $13.10 | $11.88 | $12.59 | $12.59 | 43,391,730 |
| 2021-06-28 | $10.96 | $12.97 | $10.96 | $12.77 | $12.77 | 55,097,060 |
| 2021-06-25 | $9.05 | $10.81 | $9.05 | $10.81 | $10.81 | 42,713,610 |
| 2021-06-24 | $9.04 | $9.22 | $8.96 | $9.01 | $9.01 | 12,973,940 |
| 2021-06-23 | $9.17 | $9.34 | $8.96 | $9.07 | $9.07 | 19,461,750 |
| 2021-06-22 | $9.12 | $9.22 | $8.95 | $9.02 | $9.02 | 16,530,660 |
| 2021-06-21 | $9.25 | $9.35 | $8.85 | $9.04 | $9.04 | 26,365,230 |
| 2021-06-18 | $8.50 | $9.56 | $8.50 | $9.24 | $9.24 | 40,157,040 |
| 2021-06-17 | $8.68 | $8.97 | $8.53 | $8.74 | $8.74 | 23,786,740 |
| 2021-06-16 | $8.43 | $9.10 | $8.31 | $8.48 | $8.48 | 36,907,080 |
| 2021-06-15 | $7.55 | $8.60 | $7.55 | $8.44 | $8.44 | 35,137,060 |
| 2021-06-14 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-06-11 | $7.32 | $7.63 | $7.32 | $7.48 | $7.48 | 10,732,220 |
| 2021-06-10 | $7.70 | $7.70 | $7.30 | $7.31 | $7.31 | 15,678,680 |
| 2021-06-09 | $7.40 | $7.79 | $7.00 | $7.63 | $7.63 | 15,046,220 |
| 2021-06-08 | $8.07 | $8.07 | $7.72 | $7.73 | $7.73 | 11,070,000 |
| 2021-06-07 | $7.77 | $7.97 | $7.70 | $7.94 | $7.94 | 8,541,880 |
| 2021-06-04 | $8.18 | $8.32 | $7.90 | $7.90 | $7.90 | 13,018,180 |
| 2021-06-03 | $7.75 | $8.30 | $7.73 | $8.15 | $8.15 | 20,925,060 |
| 2021-06-02 | $7.85 | $7.99 | $7.64 | $7.73 | $7.73 | 15,537,540 |
| 2021-06-01 | $8.10 | $8.17 | $7.87 | $7.94 | $7.94 | 13,812,760 |
| 2021-05-31 | $8.10 | $8.45 | $7.62 | $8.00 | $8.00 | 26,530,820 |
| 2021-05-28 | $8.37 | $8.88 | $8.01 | $8.12 | $8.12 | 29,997,000 |
| 2021-05-27 | $7.62 | $8.81 | $7.62 | $8.37 | $8.37 | 38,050,170 |
| 2021-05-26 | $7.38 | $7.95 | $7.38 | $7.72 | $7.72 | 18,750,440 |
| 2021-05-25 | $7.57 | $7.58 | $7.32 | $7.47 | $7.47 | 10,050,240 |
| 2021-05-24 | $7.48 | $7.69 | $7.38 | $7.44 | $7.44 | 13,674,480 |
| 2021-05-21 | $7.52 | $7.68 | $7.30 | $7.41 | $7.41 | 12,763,280 |
| 2021-05-20 | $7.69 | $7.72 | $7.32 | $7.35 | $7.35 | 15,096,120 |
| 2021-05-19 | $7.70 | $7.75 | $7.42 | $7.67 | $7.67 | 16,600,500 |
| 2021-05-18 | $7.25 | $7.77 | $7.12 | $7.69 | $7.69 | 25,446,940 |
| 2021-05-17 | $7.59 | $7.67 | $7.10 | $7.20 | $7.20 | 31,205,410 |
| 2021-05-14 | $7.77 | $7.96 | $7.57 | $7.63 | $7.63 | 31,040,590 |
| 2021-05-13 | $7.57 | $8.10 | $7.51 | $7.83 | $7.83 | 41,018,180 |
| 2021-05-12 | $7.42 | $8.07 | $7.23 | $7.69 | $7.69 | 43,369,160 |
| 2021-05-11 | $7.00 | $7.46 | $6.96 | $7.37 | $7.37 | 31,560,970 |
| 2021-05-10 | $7.02 | $7.27 | $6.83 | $7.06 | $7.06 | 34,867,570 |
| 2021-05-07 | $6.97 | $8.15 | $6.97 | $7.34 | $7.34 | 52,811,430 |
| 2021-05-06 | $6.90 | $7.02 | $6.64 | $6.94 | $6.94 | 28,683,740 |
| 2021-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-05-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2021-04-30 | $7.07 | $7.40 | $6.69 | $6.90 | $6.90 | 39,422,430 |
| 2021-04-29 | $7.31 | $7.54 | $6.90 | $7.37 | $7.37 | 58,915,940 |
| 2021-04-28 | $6.02 | $7.02 | $6.02 | $7.02 | $7.02 | 50,233,100 |
| 2021-04-27 | $6.04 | $6.17 | $5.72 | $5.85 | $5.85 | 25,400,170 |
| 2021-04-26 | $5.45 | $6.35 | $5.45 | $6.12 | $6.12 | 46,653,230 |
| 2021-04-23 | $5.44 | $5.54 | $5.27 | $5.47 | $5.47 | 24,838,640 |
| 2021-04-22 | $5.13 | $5.58 | $5.02 | $5.47 | $5.47 | 35,018,950 |
| 2021-04-21 | $4.91 | $5.17 | $4.91 | $5.13 | $5.13 | 31,501,660 |
| 2021-04-20 | $4.61 | $5.10 | $4.60 | $4.99 | $4.99 | 35,832,590 |
| 2021-04-19 | $4.37 | $4.72 | $4.34 | $4.66 | $4.66 | 26,832,400 |
| 2021-04-16 | $4.19 | $4.42 | $4.18 | $4.34 | $4.34 | 10,545,890 |
| 2021-04-15 | $4.16 | $4.28 | $4.15 | $4.19 | $4.19 | 8,085,820 |
| 2021-04-14 | $4.04 | $4.22 | $4.00 | $4.19 | $4.19 | 8,954,330 |
| 2021-04-13 | $4.10 | $4.11 | $4.01 | $4.02 | $4.02 | 6,910,560 |
| 2021-04-12 | $4.22 | $4.22 | $4.07 | $4.11 | $4.11 | 6,394,880 |
| 2021-04-09 | $4.20 | $4.30 | $4.16 | $4.24 | $4.24 | 5,528,170 |
| 2021-04-08 | $4.29 | $4.29 | $4.19 | $4.19 | $4.19 | 6,787,360 |
| 2021-04-07 | $4.28 | $4.33 | $4.25 | $4.32 | $4.32 | 5,645,640 |
| 2021-04-06 | $4.17 | $4.30 | $4.15 | $4.27 | $4.27 | 6,955,350 |
| 2021-04-05 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2021-04-02 | $4.15 | $4.18 | $4.11 | $4.16 | $4.16 | 5,175,480 |
| 2021-04-01 | $4.19 | $4.21 | $4.11 | $4.14 | $4.14 | 5,280,860 |
| 2021-03-31 | $4.15 | $4.23 | $4.15 | $4.20 | $4.20 | 4,696,660 |
| 2021-03-30 | $4.33 | $4.33 | $4.16 | $4.17 | $4.17 | 7,301,200 |
| 2021-03-29 | $4.31 | $4.38 | $4.29 | $4.33 | $4.33 | 6,277,100 |
| 2021-03-26 | $4.29 | $4.32 | $4.24 | $4.30 | $4.30 | 6,019,640 |
| 2021-03-25 | $4.26 | $4.35 | $4.25 | $4.27 | $4.27 | 6,302,350 |
| 2021-03-24 | $4.37 | $4.43 | $4.28 | $4.29 | $4.29 | 8,229,510 |
| 2021-03-23 | $4.59 | $4.60 | $4.37 | $4.41 | $4.41 | 11,042,370 |
| 2021-03-22 | $4.50 | $4.62 | $4.50 | $4.58 | $4.58 | 7,840,760 |
| 2021-03-19 | $4.59 | $4.68 | $4.54 | $4.57 | $4.57 | 9,900,830 |
| 2021-03-18 | $4.84 | $4.84 | $4.62 | $4.62 | $4.62 | 15,146,400 |
| 2021-03-17 | $4.72 | $4.93 | $4.67 | $4.85 | $4.85 | 16,295,020 |
| 2021-03-16 | $4.64 | $4.79 | $4.59 | $4.74 | $4.74 | 11,098,440 |
| 2021-03-15 | $4.70 | $4.75 | $4.55 | $4.62 | $4.62 | 10,906,220 |
| 2021-03-12 | $4.72 | $4.74 | $4.54 | $4.69 | $4.69 | 13,765,540 |
| 2021-03-11 | $4.40 | $4.62 | $4.35 | $4.56 | $4.56 | 11,163,730 |
| 2021-03-10 | $4.66 | $4.73 | $4.36 | $4.37 | $4.37 | 11,602,240 |
| 2021-03-09 | $4.80 | $4.90 | $4.46 | $4.62 | $4.62 | 15,957,410 |
| 2021-03-08 | $5.10 | $5.30 | $4.78 | $4.79 | $4.79 | 25,030,610 |
| 2021-03-05 | $4.57 | $4.94 | $4.53 | $4.82 | $4.82 | 20,833,240 |
| 2021-03-04 | $4.60 | $4.69 | $4.57 | $4.62 | $4.62 | 8,737,200 |
| 2021-03-03 | $4.56 | $4.65 | $4.52 | $4.61 | $4.61 | 8,104,020 |
| 2021-03-02 | $4.72 | $4.79 | $4.57 | $4.61 | $4.61 | 10,009,380 |
| 2021-03-01 | $4.69 | $4.78 | $4.60 | $4.72 | $4.72 | 14,941,790 |
| 2021-02-26 | $4.53 | $4.89 | $4.45 | $4.66 | $4.66 | 21,807,180 |
| 2021-02-25 | $4.72 | $4.75 | $4.50 | $4.51 | $4.51 | 14,328,330 |
| 2021-02-24 | $4.64 | $4.74 | $4.55 | $4.67 | $4.67 | 15,376,500 |
| 2021-02-23 | $4.44 | $4.65 | $4.44 | $4.54 | $4.54 | 14,066,160 |
| 2021-02-22 | $4.45 | $4.67 | $4.42 | $4.51 | $4.51 | 15,967,500 |
| 2021-02-19 | $4.22 | $4.43 | $4.20 | $4.41 | $4.41 | 12,988,840 |
| 2021-02-18 | $3.99 | $4.25 | $3.99 | $4.21 | $4.21 | 14,117,980 |
| 2021-02-17 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-02-16 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-02-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-02-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-02-11 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2021-02-10 | $4.00 | $4.15 | $3.95 | $3.96 | $3.96 | 8,117,080 |
| 2021-02-09 | $3.88 | $3.99 | $3.85 | $3.93 | $3.93 | 8,333,180 |
| 2021-02-08 | $4.08 | $4.08 | $3.85 | $3.85 | $3.85 | 9,868,340 |
| 2021-02-05 | $4.08 | $4.22 | $4.00 | $4.04 | $4.04 | 9,474,020 |
| 2021-02-04 | $4.24 | $4.25 | $4.03 | $4.09 | $4.09 | 9,761,760 |
| 2021-02-03 | $4.50 | $4.50 | $4.23 | $4.26 | $4.26 | 14,356,340 |
| 2021-02-02 | $4.39 | $4.75 | $4.34 | $4.55 | $4.55 | 21,257,080 |
| 2021-02-01 | $4.23 | $4.44 | $4.17 | $4.42 | $4.42 | 11,773,280 |
| 2021-01-29 | $4.32 | $4.34 | $4.09 | $4.20 | $4.20 | 9,228,910 |
| 2021-01-28 | $4.35 | $4.52 | $4.22 | $4.28 | $4.28 | 9,840,600 |
| 2021-01-27 | $4.50 | $4.56 | $4.33 | $4.36 | $4.36 | 9,874,160 |
| 2021-01-26 | $4.52 | $4.72 | $4.46 | $4.51 | $4.51 | 11,266,020 |
| 2021-01-25 | $4.75 | $4.75 | $4.49 | $4.49 | $4.49 | 14,884,340 |
| 2021-01-22 | $4.70 | $4.93 | $4.67 | $4.75 | $4.75 | 16,678,960 |
| 2021-01-21 | $4.55 | $5.05 | $4.51 | $4.74 | $4.74 | 23,288,730 |
| 2021-01-20 | $4.50 | $4.72 | $4.48 | $4.58 | $4.58 | 15,393,260 |
| 2021-01-19 | $4.46 | $4.59 | $4.39 | $4.54 | $4.54 | 16,968,460 |
| 2021-01-18 | $4.16 | $4.63 | $4.16 | $4.47 | $4.47 | 19,968,060 |
| 2021-01-15 | $4.07 | $4.28 | $3.98 | $4.19 | $4.19 | 14,495,140 |
| 2021-01-14 | $4.08 | $4.15 | $3.96 | $4.01 | $4.01 | 11,330,620 |
| 2021-01-13 | $4.29 | $4.29 | $4.02 | $4.03 | $4.03 | 13,494,110 |
| 2021-01-12 | $4.34 | $4.54 | $4.22 | $4.29 | $4.29 | 11,023,890 |
| 2021-01-11 | $4.58 | $4.62 | $4.35 | $4.39 | $4.39 | 13,218,690 |
| 2021-01-08 | $4.56 | $4.70 | $4.42 | $4.58 | $4.58 | 12,234,860 |
| 2021-01-07 | $5.00 | $5.02 | $4.59 | $4.65 | $4.65 | 21,261,740 |
| 2021-01-06 | $5.18 | $5.22 | $5.01 | $5.03 | $5.03 | 14,319,510 |
| 2021-01-05 | $5.19 | $5.38 | $5.18 | $5.24 | $5.24 | 19,405,920 |
| 2021-01-04 | $5.08 | $5.29 | $5.03 | $5.23 | $5.23 | 17,623,080 |
| 2021-01-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-12-31 | $5.04 | $5.13 | $5.02 | $5.04 | $5.04 | 9,574,500 |
| 2020-12-30 | $5.14 | $5.18 | $5.02 | $5.03 | $5.03 | 10,584,900 |
| 2020-12-29 | $5.02 | $5.26 | $5.02 | $5.11 | $5.11 | 12,453,920 |
| 2020-12-28 | $5.08 | $5.14 | $5.01 | $5.02 | $5.02 | 12,333,020 |
| 2020-12-25 | $5.20 | $5.30 | $5.13 | $5.14 | $5.14 | 11,485,200 |
| 2020-12-24 | $5.54 | $5.55 | $5.21 | $5.23 | $5.23 | 17,894,760 |
| 2020-12-23 | $5.55 | $5.75 | $5.48 | $5.52 | $5.52 | 23,922,930 |
| 2020-12-22 | $5.38 | $5.93 | $5.26 | $5.68 | $5.68 | 35,316,450 |
| 2020-12-21 | $5.21 | $5.42 | $5.20 | $5.35 | $5.35 | 12,114,890 |
| 2020-12-18 | $5.41 | $5.48 | $5.28 | $5.31 | $5.31 | 13,530,110 |
| 2020-12-17 | $5.39 | $5.49 | $5.27 | $5.41 | $5.41 | 13,527,740 |
| 2020-12-16 | $5.64 | $5.70 | $5.36 | $5.41 | $5.41 | 14,546,290 |
| 2020-12-15 | $5.73 | $5.79 | $5.48 | $5.56 | $5.56 | 17,996,570 |
| 2020-12-14 | $5.88 | $5.92 | $5.68 | $5.77 | $5.77 | 14,370,100 |
| 2020-12-11 | $5.72 | $5.98 | $5.58 | $5.87 | $5.87 | 20,129,040 |
| 2020-12-10 | $5.65 | $6.04 | $5.63 | $5.78 | $5.78 | 20,487,700 |
| 2020-12-09 | $5.88 | $5.89 | $5.61 | $5.62 | $5.62 | 18,737,840 |
| 2020-12-08 | $5.96 | $6.03 | $5.84 | $5.91 | $5.91 | 16,708,520 |
| 2020-12-07 | $6.10 | $6.18 | $5.93 | $5.98 | $5.98 | 16,851,630 |
| 2020-12-04 | $6.16 | $6.25 | $6.11 | $6.12 | $6.12 | 18,093,250 |
| 2020-12-03 | $6.11 | $6.42 | $6.07 | $6.27 | $6.27 | 27,859,820 |
| 2020-12-02 | $6.26 | $6.32 | $6.12 | $6.15 | $6.15 | 20,365,100 |
| 2020-12-01 | $6.18 | $6.33 | $6.03 | $6.33 | $6.33 | 24,848,450 |
| 2020-11-30 | $6.06 | $6.33 | $6.04 | $6.19 | $6.19 | 26,706,100 |
| 2020-11-27 | $6.45 | $6.65 | $6.12 | $6.23 | $6.23 | 35,607,950 |
| 2020-11-26 | $7.00 | $7.00 | $6.30 | $6.56 | $6.56 | 55,278,670 |
| 2020-11-25 | $7.55 | $7.99 | $7.48 | $7.66 | $7.66 | 38,618,280 |
| 2020-11-24 | $7.82 | $7.88 | $7.45 | $7.59 | $7.59 | 41,754,890 |
| 2020-11-23 | $7.92 | $8.14 | $7.69 | $7.93 | $7.93 | 50,328,510 |
| 2020-11-20 | $7.94 | $8.65 | $7.68 | $8.20 | $8.20 | 75,918,280 |
| 2020-11-19 | $7.59 | $8.48 | $7.42 | $7.92 | $7.92 | 82,673,490 |
| 2020-11-18 | $7.85 | $8.15 | $7.62 | $7.64 | $7.64 | 60,802,580 |
| 2020-11-17 | $7.60 | $8.23 | $7.11 | $8.04 | $8.04 | 77,477,270 |
| 2020-11-16 | $7.56 | $7.95 | $7.44 | $7.68 | $7.68 | 66,293,320 |
| 2020-11-13 | $8.00 | $8.10 | $7.31 | $7.48 | $7.48 | 78,242,230 |
| 2020-11-12 | $6.68 | $8.18 | $6.68 | $8.18 | $8.18 | 67,392,490 |
| 2020-11-11 | $7.27 | $7.43 | $6.79 | $6.82 | $6.82 | 41,679,160 |
| 2020-11-10 | $7.78 | $7.80 | $7.05 | $7.25 | $7.25 | 61,851,860 |
| 2020-11-09 | $7.33 | $8.41 | $7.32 | $7.90 | $7.90 | 83,795,570 |
| 2020-11-06 | $7.50 | $8.14 | $7.21 | $7.40 | $7.40 | 90,593,860 |
| 2020-11-05 | $7.79 | $7.92 | $7.24 | $7.50 | $7.50 | 94,242,130 |
| 2020-11-04 | $6.38 | $7.60 | $6.20 | $7.60 | $7.60 | 90,924,740 |
| 2020-11-03 | $6.27 | $6.44 | $6.20 | $6.33 | $6.33 | 32,530,050 |
| 2020-11-02 | $6.03 | $6.27 | $5.98 | $6.21 | $6.21 | 34,367,900 |
| 2020-10-30 | $6.65 | $6.80 | $6.05 | $6.05 | $6.05 | 48,860,010 |
| 2020-10-29 | $6.70 | $7.04 | $6.66 | $6.69 | $6.69 | 58,487,830 |
| 2020-10-28 | $7.70 | $8.00 | $6.81 | $7.09 | $7.09 | 93,879,240 |
| 2020-10-27 | $6.10 | $7.33 | $6.00 | $7.33 | $7.33 | 54,141,100 |
| 2020-10-26 | $6.02 | $6.22 | $5.89 | $6.11 | $6.11 | 23,300,590 |
| 2020-10-23 | $6.34 | $6.50 | $5.92 | $6.02 | $6.02 | 34,414,160 |
| 2020-10-22 | $6.35 | $6.63 | $6.30 | $6.37 | $6.37 | 31,787,800 |
| 2020-10-21 | $6.83 | $6.95 | $6.41 | $6.44 | $6.44 | 39,588,610 |
| 2020-10-20 | $6.30 | $6.73 | $6.30 | $6.56 | $6.56 | 30,668,150 |
| 2020-10-19 | $6.31 | $6.65 | $6.25 | $6.40 | $6.40 | 32,026,610 |
| 2020-10-16 | $6.10 | $6.55 | $6.06 | $6.36 | $6.36 | 37,901,470 |
| 2020-10-15 | $6.30 | $6.30 | $5.96 | $6.15 | $6.15 | 27,394,570 |
| 2020-10-14 | $6.02 | $6.54 | $6.00 | $6.21 | $6.21 | 44,747,480 |
| 2020-10-13 | $5.66 | $6.28 | $5.64 | $6.13 | $6.13 | 45,911,060 |
| 2020-10-12 | $5.58 | $5.85 | $5.42 | $5.72 | $5.72 | 34,649,040 |
| 2020-10-09 | $5.13 | $5.45 | $5.13 | $5.39 | $5.39 | 17,769,430 |
| 2020-10-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-10-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2020-09-30 | $5.11 | $5.15 | $5.01 | $5.04 | $5.04 | 8,734,960 |
| 2020-09-29 | $5.04 | $5.24 | $4.94 | $5.10 | $5.10 | 12,240,170 |
| 2020-09-28 | $5.13 | $5.13 | $4.96 | $4.99 | $4.99 | 10,718,380 |
| 2020-09-25 | $5.21 | $5.23 | $5.05 | $5.07 | $5.07 | 11,543,010 |
| 2020-09-24 | $5.40 | $5.44 | $5.07 | $5.15 | $5.15 | 20,600,270 |
| 2020-09-23 | $5.46 | $5.54 | $5.39 | $5.49 | $5.49 | 17,317,090 |
| 2020-09-22 | $5.52 | $5.59 | $5.36 | $5.42 | $5.42 | 21,090,830 |
| 2020-09-21 | $5.57 | $5.83 | $5.42 | $5.67 | $5.67 | 32,121,340 |
| 2020-09-18 | $5.39 | $5.75 | $5.23 | $5.60 | $5.60 | 29,632,870 |
| 2020-09-17 | $5.56 | $5.59 | $5.29 | $5.39 | $5.39 | 24,128,670 |
| 2020-09-16 | $5.80 | $5.86 | $5.43 | $5.52 | $5.52 | 27,294,070 |
| 2020-09-15 | $6.03 | $6.20 | $5.68 | $5.76 | $5.76 | 35,423,060 |
| 2020-09-14 | $5.64 | $6.20 | $5.64 | $6.11 | $6.11 | 41,002,490 |
| 2020-09-11 | $5.45 | $5.96 | $5.02 | $5.74 | $5.74 | 42,635,720 |
| 2020-09-10 | $6.68 | $7.26 | $5.70 | $6.07 | $6.07 | 71,251,200 |
| 2020-09-09 | $7.60 | $8.30 | $6.45 | $6.71 | $6.71 | 100,143,390 |
| 2020-09-08 | $6.46 | $7.76 | $6.10 | $7.76 | $7.76 | 80,681,740 |
| 2020-09-07 | $6.32 | $6.90 | $6.25 | $6.47 | $6.47 | 57,287,860 |
| 2020-09-04 | $5.75 | $6.58 | $5.62 | $6.40 | $6.40 | 45,814,330 |
| 2020-09-03 | $6.21 | $6.34 | $6.01 | $6.03 | $6.03 | 43,884,350 |
| 2020-09-02 | $6.03 | $6.94 | $5.86 | $6.45 | $6.45 | 69,362,600 |
| 2020-09-01 | $5.50 | $6.02 | $5.35 | $6.02 | $6.02 | 47,562,370 |
| 2020-08-31 | $5.60 | $5.81 | $5.46 | $5.62 | $5.62 | 32,629,350 |
| 2020-08-28 | $5.43 | $5.89 | $5.20 | $5.70 | $5.70 | 38,235,800 |
| 2020-08-27 | $5.86 | $6.09 | $5.38 | $5.65 | $5.65 | 41,103,250 |
| 2020-08-26 | $6.12 | $6.28 | $5.55 | $5.81 | $5.81 | 53,763,340 |
| 2020-08-25 | $5.46 | $6.70 | $5.43 | $6.41 | $6.41 | 74,557,280 |
| 2020-08-24 | $5.01 | $5.96 | $4.80 | $5.66 | $5.66 | 59,362,660 |
| 2020-08-21 | $5.66 | $6.05 | $5.50 | $5.52 | $5.52 | 62,481,570 |
| 2020-08-20 | $5.35 | $5.66 | $5.35 | $5.56 | $5.56 | 56,044,450 |
| 2020-08-19 | $5.73 | $6.35 | $5.55 | $5.94 | $5.94 | 89,885,170 |
| 2020-08-18 | $5.40 | $5.78 | $5.39 | $5.78 | $5.78 | 75,598,580 |
| 2020-08-17 | $4.99 | $5.25 | $4.91 | $5.25 | $5.25 | 32,040,610 |
| 2020-08-14 | $4.33 | $4.77 | $4.26 | $4.77 | $4.77 | 20,728,810 |
| 2020-08-13 | $4.06 | $4.34 | $4.06 | $4.34 | $4.34 | 12,154,920 |
| 2020-08-12 | $4.04 | $4.12 | $3.95 | $4.09 | $4.09 | 5,835,020 |
| 2020-08-11 | $4.21 | $4.24 | $4.04 | $4.06 | $4.06 | 6,071,380 |
| 2020-08-10 | $4.14 | $4.32 | $4.14 | $4.21 | $4.21 | 5,549,980 |
| 2020-08-07 | $4.27 | $4.28 | $4.08 | $4.15 | $4.15 | 4,966,480 |
| 2020-08-06 | $4.34 | $4.34 | $4.16 | $4.27 | $4.27 | 5,984,180 |
| 2020-08-05 | $4.30 | $4.35 | $4.21 | $4.32 | $4.32 | 6,533,040 |
| 2020-08-04 | $4.39 | $4.39 | $4.26 | $4.30 | $4.30 | 8,520,260 |
| 2020-08-03 | $4.11 | $4.36 | $4.10 | $4.33 | $4.33 | 11,832,560 |
| 2020-07-31 | $3.98 | $4.10 | $3.96 | $4.10 | $4.10 | 6,057,780 |
| 2020-07-30 | $4.09 | $4.10 | $3.98 | $3.99 | $3.99 | 5,901,930 |
| 2020-07-29 | $3.97 | $4.08 | $3.90 | $4.08 | $4.08 | 6,588,960 |
| 2020-07-28 | $3.90 | $4.11 | $3.88 | $3.99 | $3.99 | 7,271,760 |
| 2020-07-27 | $3.84 | $3.95 | $3.80 | $3.87 | $3.87 | 6,046,850 |
| 2020-07-24 | $4.05 | $4.08 | $3.84 | $3.90 | $3.90 | 6,792,580 |
| 2020-07-23 | $4.08 | $4.12 | $3.95 | $4.05 | $4.05 | 6,503,300 |
| 2020-07-22 | $4.17 | $4.20 | $4.10 | $4.12 | $4.12 | 4,996,860 |
| 2020-07-21 | $4.14 | $4.19 | $4.08 | $4.15 | $4.15 | 5,656,280 |
| 2020-07-20 | $3.96 | $4.13 | $3.96 | $4.13 | $4.13 | 5,980,970 |
| 2020-07-17 | $4.06 | $4.06 | $3.91 | $3.93 | $3.93 | 6,810,350 |
| 2020-07-16 | $4.19 | $4.22 | $3.95 | $3.98 | $3.98 | 8,468,960 |
| 2020-07-15 | $4.36 | $4.36 | $4.08 | $4.16 | $4.16 | 10,232,480 |
| 2020-07-14 | $4.38 | $4.43 | $4.23 | $4.30 | $4.30 | 10,299,780 |
| 2020-07-13 | $4.26 | $4.45 | $4.20 | $4.37 | $4.37 | 13,251,460 |
| 2020-07-10 | $4.24 | $4.39 | $4.20 | $4.26 | $4.26 | 14,315,880 |
| 2020-07-09 | $4.14 | $4.28 | $4.06 | $4.27 | $4.27 | 10,141,660 |
| 2020-07-08 | $4.09 | $4.15 | $4.04 | $4.14 | $4.14 | 10,802,420 |
| 2020-07-07 | $4.12 | $4.20 | $4.00 | $4.10 | $4.10 | 13,493,800 |
| 2020-07-06 | $3.96 | $4.15 | $3.90 | $4.09 | $4.09 | 13,332,080 |
| 2020-07-03 | $3.78 | $4.04 | $3.74 | $3.90 | $3.90 | 14,792,760 |
| 2020-07-02 | $3.65 | $3.80 | $3.63 | $3.77 | $3.77 | 8,894,830 |
| 2020-07-01 | $3.69 | $3.74 | $3.61 | $3.66 | $3.66 | 5,680,130 |
| 2020-06-30 | $3.57 | $3.69 | $3.57 | $3.67 | $3.67 | 5,467,540 |
| 2020-06-29 | $3.56 | $3.64 | $3.52 | $3.56 | $3.56 | 4,390,340 |
| 2020-06-26 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2020-06-25 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 0 |
| 2020-06-24 | $3.66 | $3.69 | $3.59 | $3.61 | $3.61 | 4,431,660 |
| 2020-06-23 | $3.78 | $3.78 | $3.67 | $3.67 | $3.67 | 3,852,720 |
| 2020-06-22 | $3.78 | $3.79 | $3.73 | $3.74 | $3.74 | 5,047,830 |
| 2020-06-19 | $3.79 | $3.82 | $3.76 | $3.77 | $3.77 | 4,163,700 |
| 2020-06-18 | $3.81 | $3.81 | $3.74 | $3.77 | $3.77 | 3,722,780 |
| 2020-06-17 | $3.81 | $3.83 | $3.75 | $3.80 | $3.80 | 5,791,960 |
| 2020-06-16 | $3.91 | $3.91 | $3.79 | $3.84 | $3.84 | 7,822,300 |
| 2020-06-15 | $3.72 | $3.95 | $3.71 | $3.84 | $3.84 | 10,873,600 |
| 2020-06-12 | $3.62 | $3.84 | $3.53 | $3.77 | $3.77 | 10,387,650 |
| 2020-06-11 | $3.72 | $3.77 | $3.64 | $3.68 | $3.68 | 5,434,440 |
| 2020-06-10 | $3.72 | $3.75 | $3.68 | $3.70 | $3.70 | 5,753,160 |
| 2020-06-09 | $3.63 | $3.83 | $3.63 | $3.76 | $3.76 | 8,111,760 |
| 2020-06-08 | $3.79 | $3.79 | $3.66 | $3.67 | $3.67 | 6,516,410 |
| 2020-06-05 | $3.74 | $3.81 | $3.67 | $3.76 | $3.76 | 8,913,180 |
| 2020-06-04 | $3.64 | $3.79 | $3.64 | $3.74 | $3.74 | 11,685,780 |
| 2020-06-03 | $3.74 | $3.80 | $3.66 | $3.66 | $3.66 | 12,684,920 |
| 2020-06-02 | $3.62 | $3.74 | $3.58 | $3.63 | $3.63 | 12,339,200 |
| 2020-06-01 | $3.47 | $3.60 | $3.42 | $3.58 | $3.58 | 12,687,250 |
| 2020-05-29 | $3.43 | $3.48 | $3.42 | $3.43 | $3.43 | 8,450,100 |
| 2020-05-28 | $3.48 | $3.50 | $3.37 | $3.46 | $3.46 | 9,754,300 |
| 2020-05-27 | $3.57 | $3.58 | $3.45 | $3.49 | $3.49 | 10,454,130 |
| 2020-05-26 | $3.55 | $3.61 | $3.48 | $3.58 | $3.58 | 10,264,990 |
| 2020-05-25 | $3.72 | $3.80 | $3.53 | $3.53 | $3.53 | 16,109,120 |
| 2020-05-22 | $3.68 | $4.01 | $3.60 | $3.78 | $3.78 | 23,152,230 |
| 2020-05-21 | $4.19 | $4.20 | $3.90 | $3.93 | $3.93 | 25,319,050 |
| 2020-05-20 | $4.15 | $4.15 | $3.87 | $3.88 | $3.88 | 30,830,070 |
| 2020-05-19 | $4.61 | $4.61 | $4.04 | $4.30 | $4.30 | 41,501,430 |
| 2020-05-18 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 3,613,220 |
| 2020-05-15 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 3,525,300 |
| 2020-05-14 | $3.48 | $3.51 | $3.45 | $3.46 | $3.46 | 2,818,960 |
| 2020-05-13 | $3.53 | $3.55 | $3.48 | $3.52 | $3.52 | 3,137,260 |
| 2020-05-12 | $3.57 | $3.62 | $3.48 | $3.54 | $3.54 | 3,498,720 |
| 2020-05-11 | $3.67 | $3.70 | $3.55 | $3.59 | $3.59 | 4,641,610 |
| 2020-05-08 | $3.66 | $3.75 | $3.65 | $3.65 | $3.65 | 3,525,290 |
| 2020-05-07 | $3.65 | $3.77 | $3.61 | $3.66 | $3.66 | 3,533,880 |
| 2020-05-06 | $3.53 | $3.68 | $3.50 | $3.68 | $3.68 | 5,973,440 |
| 2020-05-05 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-05-04 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-05-01 | $3.54 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| 2020-04-30 | $3.44 | $3.57 | $3.44 | $3.54 | $3.54 | 4,646,100 |
| 2020-04-29 | $3.44 | $3.66 | $3.38 | $3.43 | $3.43 | 7,203,320 |
| 2020-04-28 | $3.72 | $3.72 | $3.32 | $3.41 | $3.41 | 9,223,440 |
| 2020-04-27 | $3.82 | $3.89 | $3.68 | $3.68 | $3.68 | 4,720,820 |
| 2020-04-24 | $3.94 | $3.97 | $3.81 | $3.81 | $3.81 | 4,721,870 |
| 2020-04-23 | $3.90 | $4.06 | $3.87 | $3.97 | $3.97 | 6,353,940 |
| 2020-04-22 | $3.81 | $3.93 | $3.76 | $3.90 | $3.90 | 3,885,700 |
| 2020-04-21 | $3.87 | $3.87 | $3.77 | $3.82 | $3.82 | 3,832,520 |
| 2020-04-20 | $3.89 | $3.95 | $3.84 | $3.87 | $3.87 | 4,961,460 |
| 2020-04-17 | $4.07 | $4.13 | $3.95 | $3.95 | $3.95 | 4,160,300 |
| 2020-04-16 | $4.03 | $4.07 | $3.97 | $4.04 | $4.04 | 3,375,640 |
| 2020-04-15 | $4.14 | $4.16 | $4.00 | $4.00 | $4.00 | 3,470,440 |
| 2020-04-14 | $4.10 | $4.15 | $4.06 | $4.11 | $4.11 | 3,915,710 |
| 2020-04-13 | $4.17 | $4.18 | $4.08 | $4.10 | $4.10 | 2,575,680 |
| 2020-04-10 | $4.21 | $4.28 | $4.12 | $4.19 | $4.19 | 4,855,610 |
| 2020-04-09 | $4.20 | $4.33 | $4.19 | $4.26 | $4.26 | 4,575,260 |
| 2020-04-08 | $4.17 | $4.28 | $4.15 | $4.23 | $4.23 | 5,407,100 |
| 2020-04-07 | $4.05 | $4.24 | $4.05 | $4.17 | $4.17 | 6,280,280 |
| 2020-04-06 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2020-04-03 | $3.94 | $4.09 | $3.92 | $4.05 | $4.05 | 6,002,260 |
| 2020-04-02 | $3.78 | $3.97 | $3.73 | $3.95 | $3.95 | 3,954,380 |
| 2020-04-01 | $3.85 | $3.90 | $3.76 | $3.79 | $3.79 | 3,475,160 |
| 2020-03-31 | $3.95 | $3.95 | $3.82 | $3.85 | $3.85 | 4,284,210 |
| 2020-03-30 | $4.07 | $4.07 | $3.85 | $3.87 | $3.87 | 5,052,820 |
| 2020-03-27 | $4.24 | $4.26 | $4.08 | $4.09 | $4.09 | 4,685,740 |
| 2020-03-26 | $4.20 | $4.26 | $4.18 | $4.21 | $4.21 | 3,500,020 |
| 2020-03-25 | $4.19 | $4.28 | $4.13 | $4.27 | $4.27 | 6,297,290 |
| 2020-03-24 | $4.10 | $4.13 | $3.99 | $4.12 | $4.12 | 3,046,100 |
| 2020-03-23 | $4.11 | $4.13 | $4.00 | $4.03 | $4.03 | 3,448,830 |
| 2020-03-20 | $4.15 | $4.21 | $4.08 | $4.17 | $4.17 | 4,311,540 |
| 2020-03-19 | $4.07 | $4.13 | $3.94 | $4.11 | $4.11 | 5,261,700 |
| 2020-03-18 | $4.24 | $4.31 | $4.07 | $4.07 | $4.07 | 5,584,020 |
| 2020-03-17 | $4.40 | $4.40 | $4.09 | $4.20 | $4.20 | 5,183,380 |
| 2020-03-16 | $4.51 | $4.59 | $4.25 | $4.26 | $4.26 | 6,235,760 |
| 2020-03-13 | $4.21 | $4.49 | $4.21 | $4.45 | $4.45 | 6,724,210 |
| 2020-03-12 | $4.53 | $4.63 | $4.49 | $4.51 | $4.51 | 5,669,480 |
| 2020-03-11 | $4.63 | $4.80 | $4.63 | $4.65 | $4.65 | 8,933,280 |
| 2020-03-10 | $4.48 | $4.67 | $4.35 | $4.63 | $4.63 | 9,020,940 |
| 2020-03-09 | $4.72 | $4.82 | $4.57 | $4.60 | $4.60 | 10,608,780 |
| 2020-03-06 | $4.54 | $4.85 | $4.51 | $4.70 | $4.70 | 12,668,460 |
| 2020-03-05 | $4.56 | $4.64 | $4.49 | $4.63 | $4.63 | 7,086,800 |
| 2020-03-04 | $4.41 | $4.53 | $4.40 | $4.51 | $4.51 | 5,138,820 |
| 2020-03-03 | $4.45 | $4.54 | $4.35 | $4.41 | $4.41 | 6,063,640 |
| 2020-03-02 | $4.18 | $4.43 | $4.18 | $4.38 | $4.38 | 6,157,290 |
| 2020-02-28 | $4.49 | $4.49 | $4.15 | $4.17 | $4.17 | 7,706,120 |
| 2020-02-27 | $4.54 | $4.62 | $4.52 | $4.57 | $4.57 | 4,807,290 |
| 2020-02-26 | $4.56 | $4.68 | $4.51 | $4.55 | $4.55 | 7,563,070 |
| 2020-02-25 | $4.60 | $4.63 | $4.38 | $4.61 | $4.61 | 11,137,190 |
| 2020-02-24 | $4.60 | $4.74 | $4.58 | $4.73 | $4.73 | 9,894,400 |
| 2020-02-21 | $4.65 | $4.70 | $4.58 | $4.68 | $4.68 | 9,503,720 |
| 2020-02-20 | $4.54 | $4.64 | $4.49 | $4.63 | $4.63 | 9,582,170 |
| 2020-02-19 | $4.53 | $4.67 | $4.46 | $4.58 | $4.58 | 12,709,040 |
| 2020-02-18 | $4.80 | $5.04 | $4.57 | $4.61 | $4.61 | 23,186,730 |
| 2020-02-17 | $4.31 | $4.61 | $4.26 | $4.61 | $4.61 | 10,243,920 |
| 2020-02-14 | $4.16 | $4.29 | $4.16 | $4.19 | $4.19 | 4,384,870 |
| 2020-02-13 | $4.35 | $4.42 | $4.21 | $4.26 | $4.26 | 5,656,600 |
| 2020-02-12 | $4.23 | $4.33 | $4.20 | $4.31 | $4.31 | 4,264,590 |
| 2020-02-11 | $4.25 | $4.31 | $4.20 | $4.23 | $4.23 | 4,586,040 |
| 2020-02-10 | $4.18 | $4.30 | $4.18 | $4.24 | $4.24 | 5,227,760 |
| 2020-02-07 | $4.13 | $4.20 | $4.10 | $4.18 | $4.18 | 5,948,320 |
| 2020-02-06 | $4.10 | $4.23 | $3.97 | $4.16 | $4.16 | 7,088,800 |
| 2020-02-05 | $3.84 | $4.05 | $3.82 | $4.04 | $4.04 | 8,193,850 |
| 2020-02-04 | $3.61 | $3.84 | $3.61 | $3.81 | $3.81 | 10,614,500 |
| 2020-02-03 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 1,039,900 |
| 2020-01-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-01-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-01-29 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-01-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-01-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-01-24 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2020-01-23 | $4.45 | $4.64 | $4.45 | $4.45 | $4.45 | 14,609,430 |
| 2020-01-22 | $4.98 | $4.99 | $4.83 | $4.94 | $4.94 | 5,322,560 |
| 2020-01-21 | $5.07 | $5.07 | $4.95 | $4.96 | $4.96 | 6,044,420 |
| 2020-01-20 | $5.08 | $5.10 | $4.99 | $5.07 | $5.07 | 6,816,840 |
| 2020-01-17 | $5.19 | $5.20 | $5.06 | $5.08 | $5.08 | 6,009,940 |
| 2020-01-16 | $5.31 | $5.31 | $5.14 | $5.16 | $5.16 | 6,489,160 |
| 2020-01-15 | $5.36 | $5.40 | $5.25 | $5.28 | $5.28 | 5,446,300 |
| 2020-01-14 | $5.40 | $5.47 | $5.37 | $5.37 | $5.37 | 5,852,020 |
| 2020-01-13 | $5.36 | $5.42 | $5.28 | $5.38 | $5.38 | 6,303,420 |
| 2020-01-10 | $5.49 | $5.51 | $5.36 | $5.40 | $5.40 | 4,419,660 |
| 2020-01-09 | $5.43 | $5.52 | $5.42 | $5.46 | $5.46 | 5,234,140 |
| 2020-01-08 | $5.50 | $5.50 | $5.33 | $5.37 | $5.37 | 8,316,620 |
| 2020-01-07 | $5.48 | $5.53 | $5.43 | $5.53 | $5.53 | 7,646,610 |
| 2020-01-06 | $5.39 | $5.52 | $5.29 | $5.45 | $5.45 | 7,574,760 |
| 2020-01-03 | $5.35 | $5.40 | $5.32 | $5.39 | $5.39 | 5,270,660 |
| 2020-01-02 | $5.22 | $5.36 | $5.22 | $5.34 | $5.34 | 6,730,350 |
| 2020-01-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2019-12-31 | $5.16 | $5.22 | $5.15 | $5.20 | $5.20 | 3,959,560 |
| 2019-12-30 | $5.21 | $5.24 | $5.05 | $5.21 | $5.21 | 5,491,060 |
| 2019-12-27 | $5.26 | $5.33 | $5.24 | $5.25 | $5.25 | 6,258,810 |
| 2019-12-26 | $5.25 | $5.27 | $5.16 | $5.26 | $5.26 | 4,292,040 |
| 2019-12-25 | $5.25 | $5.30 | $5.19 | $5.24 | $5.24 | 5,208,680 |
| 2019-12-24 | $5.18 | $5.27 | $5.18 | $5.26 | $5.26 | 4,658,540 |
| 2019-12-23 | $5.37 | $5.37 | $5.17 | $5.18 | $5.18 | 5,263,160 |
| 2019-12-20 | $5.52 | $5.55 | $5.34 | $5.35 | $5.35 | 6,425,630 |
| 2019-12-19 | $5.40 | $5.52 | $5.40 | $5.46 | $5.46 | 7,254,550 |
| 2019-12-18 | $5.40 | $5.46 | $5.38 | $5.38 | $5.38 | 6,384,000 |
| 2019-12-17 | $5.32 | $5.45 | $5.30 | $5.41 | $5.41 | 8,102,780 |
| 2019-12-16 | $5.26 | $5.34 | $5.24 | $5.34 | $5.34 | 7,056,220 |
| 2019-12-13 | $5.24 | $5.25 | $5.17 | $5.24 | $5.24 | 6,198,640 |
| 2019-12-12 | $5.19 | $5.26 | $5.16 | $5.19 | $5.19 | 4,685,960 |
| 2019-12-11 | $5.25 | $5.26 | $5.16 | $5.22 | $5.22 | 5,017,240 |
| 2019-12-10 | $5.16 | $5.26 | $5.09 | $5.25 | $5.25 | 6,670,180 |
| 2019-12-09 | $5.19 | $5.22 | $5.15 | $5.18 | $5.18 | 4,295,140 |
| 2019-12-06 | $5.17 | $5.20 | $5.12 | $5.19 | $5.19 | 6,354,130 |
| 2019-12-05 | $5.05 | $5.34 | $5.03 | $5.17 | $5.17 | 10,737,600 |
| 2019-12-04 | $5.01 | $5.06 | $4.99 | $5.03 | $5.03 | 3,385,890 |
| 2019-12-03 | $5.02 | $5.09 | $4.95 | $5.05 | $5.05 | 6,333,170 |
| 2019-12-02 | $4.99 | $5.20 | $4.97 | $5.10 | $5.10 | 6,435,540 |
| 2019-11-29 | $5.00 | $5.03 | $4.89 | $5.00 | $5.00 | 4,808,920 |
| 2019-11-28 | $4.98 | $5.13 | $4.97 | $5.02 | $5.02 | 3,328,520 |
| 2019-11-27 | $5.03 | $5.07 | $4.97 | $5.00 | $5.00 | 3,156,300 |
| 2019-11-26 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 2,530,420 |
| 2019-11-25 | $5.06 | $5.09 | $4.99 | $5.06 | $5.06 | 3,208,080 |
| 2019-11-22 | $5.10 | $5.20 | $5.02 | $5.05 | $5.05 | 5,708,850 |
| 2019-11-21 | $5.05 | $5.16 | $5.02 | $5.09 | $5.09 | 4,091,500 |
| 2019-11-20 | $5.23 | $5.23 | $5.07 | $5.08 | $5.08 | 5,375,600 |
| 2019-11-19 | $5.06 | $5.22 | $5.03 | $5.21 | $5.21 | 6,340,810 |
| 2019-11-18 | $4.95 | $5.13 | $4.72 | $5.06 | $5.06 | 5,570,190 |
| 2019-11-15 | $5.06 | $5.08 | $4.95 | $4.95 | $4.95 | 4,508,920 |
| 2019-11-14 | $5.02 | $5.08 | $4.97 | $5.05 | $5.05 | 4,834,280 |
| 2019-11-13 | $5.08 | $5.11 | $4.98 | $5.00 | $5.00 | 6,582,340 |
| 2019-11-12 | $5.12 | $5.12 | $4.98 | $5.07 | $5.07 | 6,306,300 |
| 2019-11-11 | $5.19 | $5.21 | $5.01 | $5.07 | $5.07 | 6,913,420 |
| 2019-11-08 | $5.36 | $5.45 | $5.24 | $5.26 | $5.26 | 7,706,200 |
| 2019-11-07 | $5.35 | $5.38 | $5.28 | $5.36 | $5.36 | 4,026,460 |
| 2019-11-06 | $5.41 | $5.45 | $5.27 | $5.31 | $5.31 | 5,429,440 |
| 2019-11-05 | $5.44 | $5.49 | $5.28 | $5.41 | $5.41 | 6,411,200 |
| 2019-11-04 | $5.59 | $5.61 | $5.39 | $5.43 | $5.43 | 9,365,740 |
| 2019-11-01 | $5.54 | $5.65 | $5.47 | $5.58 | $5.58 | 6,299,420 |
| 2019-10-31 | $5.79 | $5.93 | $5.56 | $5.57 | $5.57 | 10,038,680 |
| 2019-10-30 | $5.94 | $5.94 | $5.43 | $5.80 | $5.80 | 12,316,760 |
| 2019-10-29 | $6.23 | $6.28 | $6.03 | $6.03 | $6.03 | 19,206,580 |
| 2019-10-28 | $6.21 | $6.35 | $6.04 | $6.35 | $6.35 | 27,981,530 |
| 2019-10-25 | $5.75 | $5.83 | $5.60 | $5.77 | $5.77 | 6,814,220 |
| 2019-10-24 | $5.79 | $5.87 | $5.71 | $5.76 | $5.76 | 4,649,840 |
| 2019-10-23 | $6.00 | $6.00 | $5.76 | $5.80 | $5.80 | 7,741,910 |
| 2019-10-22 | $5.80 | $5.97 | $5.76 | $5.97 | $5.97 | 9,027,850 |
| 2019-10-21 | $5.95 | $6.09 | $5.80 | $5.90 | $5.90 | 11,185,930 |
| 2019-10-18 | $5.99 | $5.99 | $5.74 | $5.82 | $5.82 | 8,640,970 |
| 2019-10-17 | $6.11 | $6.11 | $5.91 | $5.99 | $5.99 | 18,030,030 |
| 2019-10-16 | $5.76 | $6.30 | $5.76 | $6.30 | $6.30 | 10,306,380 |
| 2019-10-15 | $5.97 | $5.99 | $5.54 | $5.73 | $5.73 | 14,014,950 |
| 2019-10-14 | $5.94 | $6.11 | $5.93 | $6.07 | $6.07 | 8,736,260 |
| 2019-10-11 | $6.04 | $6.04 | $5.81 | $5.92 | $5.92 | 8,114,460 |
| 2019-10-10 | $5.96 | $6.04 | $5.92 | $6.02 | $6.02 | 7,248,480 |
| 2019-10-09 | $5.84 | $5.99 | $5.80 | $5.99 | $5.99 | 6,866,400 |
| 2019-10-08 | $5.93 | $5.99 | $5.81 | $5.85 | $5.85 | 5,029,190 |
| 2019-10-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-02 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-10-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-09-30 | $5.80 | $5.96 | $5.80 | $5.84 | $5.84 | 7,387,750 |
| 2019-09-27 | $6.03 | $6.06 | $5.94 | $5.96 | $5.96 | 6,565,100 |
| 2019-09-26 | $6.30 | $6.34 | $5.90 | $5.96 | $5.96 | 11,400,290 |
| 2019-09-25 | $6.50 | $6.50 | $6.25 | $6.30 | $6.30 | 10,150,440 |
| 2019-09-24 | $6.57 | $6.69 | $6.47 | $6.55 | $6.55 | 9,053,450 |
| 2019-09-23 | $6.49 | $6.61 | $6.45 | $6.56 | $6.56 | 8,093,540 |
| 2019-09-20 | $6.88 | $6.88 | $6.54 | $6.59 | $6.59 | 12,458,190 |
| 2019-09-19 | $6.77 | $6.83 | $6.51 | $6.69 | $6.69 | 14,675,940 |
| 2019-09-18 | $7.03 | $7.11 | $6.78 | $6.79 | $6.79 | 15,397,230 |
| 2019-09-17 | $7.38 | $7.44 | $6.99 | $7.07 | $7.07 | 20,446,460 |
| 2019-09-16 | $7.44 | $7.60 | $7.32 | $7.44 | $7.44 | 30,573,810 |
| 2019-09-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2019-09-12 | $7.19 | $7.93 | $6.87 | $7.69 | $7.69 | 40,296,210 |
| 2019-09-11 | $7.10 | $7.46 | $7.10 | $7.21 | $7.21 | 23,097,980 |
| 2019-09-10 | $7.05 | $7.15 | $6.71 | $7.15 | $7.15 | 18,573,970 |
| 2019-09-09 | $6.93 | $7.16 | $6.91 | $7.06 | $7.06 | 20,793,130 |
| 2019-09-06 | $7.05 | $7.15 | $6.78 | $6.92 | $6.92 | 19,816,490 |
| 2019-09-05 | $7.02 | $7.48 | $6.71 | $7.12 | $7.12 | 39,184,220 |
| 2019-09-04 | $6.80 | $7.47 | $6.39 | $7.21 | $7.21 | 41,387,270 |
| 2019-09-03 | $6.70 | $7.09 | $6.66 | $6.82 | $6.82 | 26,786,920 |
| 2019-09-02 | $6.39 | $6.80 | $6.19 | $6.65 | $6.65 | 21,106,200 |
| 2019-08-30 | $7.24 | $7.30 | $6.50 | $6.50 | $6.50 | 28,638,200 |
| 2019-08-29 | $6.30 | $7.06 | $6.27 | $7.06 | $7.06 | 21,505,550 |
| 2019-08-28 | $6.71 | $6.90 | $6.36 | $6.42 | $6.42 | 28,531,100 |
| 2019-08-27 | $6.90 | $7.58 | $6.70 | $7.00 | $7.00 | 41,812,870 |
| 2019-08-26 | $6.62 | $7.13 | $6.47 | $7.13 | $7.13 | 42,182,840 |
| 2019-08-23 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 2,206,430 |
| 2019-08-22 | $5.40 | $5.89 | $5.34 | $5.89 | $5.89 | 6,606,280 |
| 2019-08-21 | $5.30 | $5.44 | $5.22 | $5.35 | $5.35 | 5,662,980 |
| 2019-08-20 | $5.28 | $5.53 | $5.25 | $5.31 | $5.31 | 8,254,120 |
| 2019-08-19 | $5.33 | $5.33 | $5.10 | $5.25 | $5.25 | 6,220,340 |
| 2019-08-16 | $4.91 | $5.04 | $4.87 | $4.98 | $4.98 | 2,284,520 |
| 2019-08-15 | $4.83 | $4.95 | $4.70 | $4.93 | $4.93 | 2,568,540 |
| 2019-08-14 | $4.94 | $4.99 | $4.94 | $4.94 | $4.94 | 1,406,160 |
| 2019-08-13 | $4.91 | $4.95 | $4.80 | $4.92 | $4.92 | 1,187,240 |
| 2019-08-12 | $4.89 | $4.98 | $4.87 | $4.97 | $4.97 | 1,504,520 |
| 2019-08-09 | $4.96 | $4.99 | $4.84 | $4.87 | $4.87 | 1,273,320 |
| 2019-08-08 | $4.94 | $5.08 | $4.90 | $4.95 | $4.95 | 1,828,660 |
| 2019-08-07 | $4.99 | $4.99 | $4.88 | $4.90 | $4.90 | 1,394,220 |
| 2019-08-06 | $5.00 | $5.10 | $4.77 | $4.90 | $4.90 | 2,847,500 |
| 2019-08-05 | $5.17 | $5.26 | $5.11 | $5.11 | $5.11 | 1,649,580 |
| 2019-08-02 | $5.20 | $5.24 | $5.09 | $5.19 | $5.19 | 2,555,330 |
| 2019-08-01 | $5.35 | $5.41 | $5.33 | $5.33 | $5.33 | 1,672,060 |
| 2019-07-31 | $5.42 | $5.44 | $5.35 | $5.36 | $5.36 | 1,739,970 |
| 2019-07-30 | $5.36 | $5.49 | $5.36 | $5.45 | $5.45 | 3,720,630 |
| 2019-07-29 | $5.47 | $5.50 | $5.35 | $5.40 | $5.40 | 4,856,360 |
| 2019-07-26 | $5.63 | $5.69 | $5.41 | $5.50 | $5.50 | 10,194,200 |
| 2019-07-25 | $6.19 | $6.19 | $5.72 | $5.74 | $5.74 | 12,658,604 |
| 2019-07-24 | $5.41 | $5.64 | $5.40 | $5.63 | $5.63 | 3,062,900 |
| 2019-07-23 | $5.33 | $5.46 | $5.33 | $5.41 | $5.41 | 1,323,130 |
| 2019-07-22 | $5.53 | $5.57 | $5.31 | $5.34 | $5.34 | 2,168,320 |
| 2019-07-19 | $5.45 | $5.62 | $5.45 | $5.54 | $5.54 | 1,956,640 |
| 2019-07-18 | $5.59 | $5.59 | $5.42 | $5.45 | $5.45 | 1,952,840 |
| 2019-07-17 | $5.62 | $5.65 | $5.53 | $5.57 | $5.57 | 2,168,270 |
| 2019-07-16 | $5.61 | $5.66 | $5.57 | $5.62 | $5.62 | 1,511,090 |
| 2019-07-15 | $5.48 | $5.66 | $5.43 | $5.60 | $5.60 | 2,846,380 |
| 2019-07-12 | $5.61 | $5.64 | $5.55 | $5.61 | $5.61 | 1,337,740 |
| 2019-07-11 | $5.59 | $5.64 | $5.55 | $5.59 | $5.59 | 1,266,700 |
| 2019-07-10 | $5.62 | $5.69 | $5.52 | $5.54 | $5.54 | 1,410,340 |
| 2019-07-09 | $5.52 | $5.68 | $5.50 | $5.67 | $5.67 | 2,538,700 |
| 2019-07-08 | $5.82 | $5.83 | $5.50 | $5.51 | $5.51 | 3,844,200 |
| 2019-07-05 | $5.82 | $5.84 | $5.75 | $5.81 | $5.81 | 2,043,430 |
| 2019-07-04 | $5.92 | $5.92 | $5.75 | $5.79 | $5.79 | 2,404,800 |
| 2019-07-03 | $5.99 | $5.99 | $5.82 | $5.89 | $5.89 | 2,941,940 |
| 2019-07-02 | $6.01 | $6.05 | $5.95 | $6.02 | $6.02 | 3,342,540 |
| 2019-07-01 | $5.89 | $6.04 | $5.89 | $6.01 | $6.01 | 3,699,640 |
| 2019-06-28 | $5.97 | $6.00 | $5.73 | $5.84 | $5.84 | 4,197,400 |
| 2019-06-27 | $6.00 | $6.07 | $5.96 | $6.01 | $6.01 | 3,824,770 |
| 2019-06-26 | $5.96 | $6.05 | $5.91 | $6.02 | $6.02 | 3,495,700 |
| 2019-06-25 | $6.12 | $6.12 | $5.94 | $6.01 | $6.01 | 5,002,920 |
| 2019-06-24 | $6.20 | $6.22 | $6.04 | $6.10 | $6.10 | 4,616,780 |
| 2019-06-21 | $6.35 | $6.59 | $6.13 | $6.20 | $6.20 | 6,881,580 |
| 2019-06-20 | $5.90 | $6.04 | $5.90 | $5.99 | $5.99 | 2,530,560 |
| 2019-06-19 | $5.92 | $6.04 | $5.91 | $5.92 | $5.92 | 2,600,200 |
| 2019-06-18 | $5.90 | $5.93 | $5.79 | $5.83 | $5.83 | 1,819,320 |
| 2019-06-17 | $6.07 | $6.07 | $5.88 | $5.88 | $5.88 | 2,219,720 |
| 2019-06-14 | $5.97 | $6.09 | $5.90 | $5.90 | $5.90 | 3,218,440 |
| 2019-06-13 | $5.79 | $6.02 | $5.79 | $5.97 | $5.97 | 3,446,000 |
| 2019-06-12 | $5.78 | $5.89 | $5.74 | $5.78 | $5.78 | 2,463,160 |
| 2019-06-11 | $5.57 | $5.79 | $5.55 | $5.78 | $5.78 | 2,504,930 |
| 2019-06-10 | $5.55 | $5.69 | $5.52 | $5.55 | $5.55 | 1,612,380 |
| 2019-06-07 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2019-06-06 | $5.90 | $5.90 | $5.55 | $5.55 | $5.55 | 4,726,400 |
| 2019-06-05 | $6.02 | $6.05 | $5.89 | $5.90 | $5.90 | 1,261,060 |
| 2019-06-04 | $5.93 | $5.97 | $5.83 | $5.93 | $5.93 | 3,582,900 |
| 2019-06-03 | $6.02 | $6.17 | $6.01 | $6.05 | $6.05 | 3,663,670 |
| 2019-05-31 | $6.09 | $6.13 | $5.99 | $6.02 | $6.02 | 3,946,820 |
| 2019-05-30 | $6.16 | $6.16 | $5.98 | $6.09 | $6.09 | 3,797,540 |
| 2019-05-29 | $6.29 | $6.32 | $6.15 | $6.22 | $6.22 | 4,379,300 |
| 2019-05-28 | $6.33 | $6.38 | $6.19 | $6.28 | $6.28 | 7,903,940 |
| 2019-05-27 | $6.00 | $6.58 | $5.87 | $6.47 | $6.47 | 8,085,580 |
| 2019-05-24 | $5.98 | $6.10 | $5.91 | $6.00 | $6.00 | 2,211,720 |
| 2019-05-23 | $6.23 | $6.23 | $5.99 | $6.00 | $6.00 | 2,364,920 |
| 2019-05-22 | $6.25 | $6.31 | $6.20 | $6.25 | $6.25 | 1,795,430 |
| 2019-05-21 | $6.11 | $6.35 | $6.10 | $6.25 | $6.25 | 2,420,460 |
| 2019-05-20 | $6.07 | $6.18 | $5.85 | $6.13 | $6.13 | 2,912,520 |
| 2019-05-17 | $6.47 | $6.53 | $6.03 | $6.06 | $6.06 | 3,493,320 |
| 2019-05-16 | $6.51 | $6.55 | $6.46 | $6.48 | $6.48 | 2,346,880 |
| 2019-05-15 | $6.48 | $6.52 | $6.40 | $6.50 | $6.50 | 2,256,100 |
| 2019-05-14 | $6.42 | $6.54 | $6.30 | $6.40 | $6.40 | 1,987,030 |
| 2019-05-13 | $6.48 | $6.62 | $6.40 | $6.51 | $6.51 | 3,457,030 |
| 2019-05-10 | $6.45 | $6.59 | $6.00 | $6.53 | $6.53 | 4,359,970 |
| 2019-05-09 | $6.46 | $6.52 | $6.34 | $6.40 | $6.40 | 3,132,900 |
| 2019-05-08 | $6.30 | $6.59 | $6.30 | $6.51 | $6.51 | 3,261,790 |
| 2019-05-07 | $6.70 | $6.80 | $6.27 | $6.57 | $6.57 | 6,282,780 |
| 2019-05-06 | $7.10 | $8.00 | $6.56 | $6.72 | $6.72 | 11,776,780 |
| 2019-05-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-05-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-05-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-04-30 | $7.18 | $7.41 | $7.14 | $7.29 | $7.29 | 3,185,640 |
| 2019-04-29 | $7.28 | $7.44 | $7.00 | $7.25 | $7.25 | 5,103,340 |
| 2019-04-26 | $7.10 | $7.93 | $6.97 | $7.27 | $7.27 | 7,234,640 |
| 2019-04-25 | $7.45 | $7.48 | $7.00 | $7.21 | $7.21 | 6,596,610 |
| 2019-04-24 | $7.48 | $7.54 | $7.23 | $7.46 | $7.46 | 5,872,060 |
| 2019-04-23 | $7.55 | $7.62 | $7.35 | $7.46 | $7.46 | 6,043,640 |
| 2019-04-22 | $7.70 | $7.75 | $7.45 | $7.53 | $7.53 | 5,888,040 |
| 2019-04-19 | $7.63 | $7.86 | $7.50 | $7.72 | $7.72 | 13,075,400 |
| 2019-04-18 | $7.94 | $8.80 | $7.76 | $7.94 | $7.94 | 18,146,500 |
| 2019-04-17 | $7.76 | $8.22 | $7.62 | $8.08 | $8.08 | 18,201,770 |
| 2019-04-16 | $7.55 | $7.88 | $7.35 | $7.74 | $7.74 | 10,260,970 |
| 2019-04-15 | $7.65 | $7.72 | $7.41 | $7.52 | $7.52 | 5,257,640 |
| 2019-04-12 | $7.47 | $7.72 | $7.37 | $7.54 | $7.54 | 4,629,960 |
| 2019-04-11 | $7.57 | $7.62 | $7.38 | $7.43 | $7.43 | 4,758,500 |
| 2019-04-10 | $7.59 | $7.69 | $7.46 | $7.58 | $7.58 | 5,991,200 |
| 2019-04-09 | $7.72 | $7.79 | $7.54 | $7.72 | $7.72 | 8,123,420 |
| 2019-04-08 | $7.49 | $7.96 | $7.41 | $7.89 | $7.89 | 14,709,420 |
| 2019-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2019-04-04 | $8.00 | $8.10 | $7.61 | $7.77 | $7.77 | 21,369,500 |
| 2019-04-03 | $7.33 | $8.12 | $7.30 | $8.12 | $8.12 | 26,807,620 |
| 2019-04-02 | $7.44 | $7.44 | $7.31 | $7.38 | $7.38 | 6,106,940 |
| 2019-04-01 | $7.18 | $7.42 | $7.18 | $7.38 | $7.38 | 10,181,660 |
| 2019-03-29 | $6.96 | $7.18 | $6.90 | $7.15 | $7.15 | 9,353,540 |
| 2019-03-28 | $6.80 | $7.30 | $6.80 | $7.02 | $7.02 | 10,763,120 |
| 2019-03-27 | $7.09 | $7.17 | $6.92 | $7.01 | $7.01 | 5,365,600 |
| 2019-03-26 | $7.19 | $7.30 | $6.90 | $7.05 | $7.05 | 8,570,740 |
| 2019-03-25 | $7.10 | $7.38 | $7.00 | $7.18 | $7.18 | 8,944,240 |
| 2019-03-22 | $7.45 | $7.49 | $7.20 | $7.28 | $7.28 | 17,963,480 |
| 2019-03-21 | $8.09 | $8.20 | $7.53 | $7.60 | $7.60 | 38,476,800 |
| 2019-03-20 | $7.51 | $8.25 | $7.51 | $8.09 | $8.09 | 26,523,390 |
| 2019-03-19 | $7.25 | $7.62 | $7.25 | $7.50 | $7.50 | 7,272,310 |
| 2019-03-18 | $7.29 | $7.36 | $7.10 | $7.32 | $7.32 | 4,441,850 |
| 2019-03-15 | $7.24 | $7.45 | $7.15 | $7.29 | $7.29 | 5,243,000 |
| 2019-03-14 | $7.40 | $7.42 | $7.10 | $7.25 | $7.25 | 6,689,320 |
| 2019-03-13 | $7.60 | $7.63 | $7.16 | $7.45 | $7.45 | 11,667,330 |
| 2019-03-12 | $7.42 | $7.93 | $7.31 | $7.69 | $7.69 | 18,469,060 |
| 2019-03-11 | $6.92 | $7.49 | $6.82 | $7.49 | $7.49 | 20,789,350 |
| 2019-03-08 | $7.05 | $7.36 | $6.72 | $6.81 | $6.81 | 12,192,490 |
| 2019-03-07 | $7.21 | $7.25 | $7.05 | $7.18 | $7.18 | 8,908,210 |
| 2019-03-06 | $7.14 | $7.26 | $6.96 | $7.18 | $7.18 | 10,902,420 |
| 2019-03-05 | $6.84 | $7.15 | $6.76 | $7.11 | $7.11 | 12,214,060 |
| 2019-03-04 | $6.80 | $7.00 | $6.71 | $6.82 | $6.82 | 9,917,720 |
| 2019-03-01 | $6.74 | $6.85 | $6.63 | $6.77 | $6.77 | 6,008,670 |
| 2019-02-28 | $6.54 | $6.85 | $6.51 | $6.81 | $6.81 | 10,084,300 |
| 2019-02-27 | $6.58 | $6.67 | $6.41 | $6.55 | $6.55 | 9,214,030 |
| 2019-02-26 | $6.50 | $6.79 | $6.40 | $6.65 | $6.65 | 12,827,740 |
| 2019-02-25 | $6.30 | $6.60 | $6.30 | $6.50 | $6.50 | 12,447,820 |
| 2019-02-22 | $6.05 | $6.25 | $6.01 | $6.24 | $6.24 | 5,813,300 |
| 2019-02-21 | $5.96 | $6.20 | $5.92 | $6.09 | $6.09 | 8,636,560 |
| 2019-02-20 | $6.05 | $6.05 | $5.86 | $5.96 | $5.96 | 3,979,240 |
| 2019-02-19 | $6.00 | $6.07 | $5.83 | $5.99 | $5.99 | 6,443,530 |
| 2019-02-18 | $5.65 | $5.92 | $5.65 | $5.88 | $5.88 | 6,429,920 |
| 2019-02-15 | $5.63 | $5.70 | $5.59 | $5.63 | $5.63 | 3,876,800 |
| 2019-02-14 | $5.65 | $5.70 | $5.56 | $5.63 | $5.63 | 4,365,880 |
| 2019-02-13 | $5.52 | $5.69 | $5.51 | $5.67 | $5.67 | 4,079,840 |
| 2019-02-12 | $5.47 | $5.59 | $5.41 | $5.56 | $5.56 | 3,642,640 |
| 2019-02-11 | $5.28 | $5.48 | $5.28 | $5.43 | $5.43 | 3,899,260 |
| 2019-02-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-04 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2019-02-01 | $5.10 | $5.29 | $5.06 | $5.28 | $5.28 | 5,113,620 |
| 2019-01-31 | $5.06 | $5.20 | $5.05 | $5.15 | $5.15 | 12,939,750 |
| 2019-01-30 | $5.75 | $5.82 | $5.57 | $5.61 | $5.61 | 3,966,640 |
| 2019-01-29 | $5.91 | $5.99 | $5.67 | $5.76 | $5.76 | 4,919,120 |
| 2019-01-28 | $6.08 | $6.26 | $5.92 | $5.94 | $5.94 | 5,281,640 |
| 2019-01-25 | $6.18 | $6.35 | $6.13 | $6.15 | $6.15 | 7,642,730 |
| 2019-01-24 | $6.12 | $6.18 | $6.03 | $6.14 | $6.14 | 4,161,820 |
| 2019-01-23 | $6.03 | $6.13 | $5.98 | $6.09 | $6.09 | 3,229,160 |
| 2019-01-22 | $6.10 | $6.15 | $6.03 | $6.05 | $6.05 | 2,660,000 |
| 2019-01-21 | $6.13 | $6.18 | $6.07 | $6.10 | $6.10 | 3,699,420 |
| 2019-01-18 | $6.06 | $6.14 | $6.00 | $6.11 | $6.11 | 4,391,000 |
| 2019-01-17 | $6.20 | $6.20 | $6.05 | $6.08 | $6.08 | 6,473,690 |
| 2019-01-16 | $6.30 | $6.41 | $6.22 | $6.25 | $6.25 | 6,526,110 |
| 2019-01-15 | $6.28 | $6.43 | $6.23 | $6.35 | $6.35 | 9,702,700 |
| 2019-01-14 | $6.19 | $6.37 | $6.19 | $6.28 | $6.28 | 6,876,700 |
| 2019-01-11 | $6.17 | $6.42 | $6.17 | $6.27 | $6.27 | 9,490,720 |
| 2019-01-10 | $6.25 | $6.31 | $6.14 | $6.21 | $6.21 | 9,810,980 |
| 2019-01-09 | $6.32 | $6.42 | $6.21 | $6.35 | $6.35 | 13,948,870 |
| 2019-01-08 | $6.68 | $6.68 | $6.29 | $6.32 | $6.32 | 18,462,520 |
| 2019-01-07 | $5.95 | $6.52 | $5.95 | $6.52 | $6.52 | 17,021,260 |
| 2019-01-04 | $5.66 | $5.93 | $5.65 | $5.93 | $5.93 | 3,661,420 |
| 2019-01-03 | $5.68 | $5.85 | $5.62 | $5.75 | $5.75 | 2,234,190 |
| 2019-01-02 | $5.67 | $5.71 | $5.59 | $5.65 | $5.65 | 1,132,940 |
| 2019-01-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-12-31 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2018-12-28 | $5.67 | $5.72 | $5.59 | $5.67 | $5.67 | 1,763,740 |
| 2018-12-27 | $5.77 | $5.84 | $5.60 | $5.68 | $5.68 | 2,834,060 |
| 2018-12-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-12-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-12-24 | $5.95 | $6.03 | $5.87 | $5.99 | $5.99 | 2,125,960 |
| 2018-12-21 | $5.88 | $5.98 | $5.87 | $5.95 | $5.95 | 2,434,780 |
| 2018-12-20 | $5.82 | $5.97 | $5.81 | $5.94 | $5.94 | 2,409,820 |
| 2018-12-19 | $5.99 | $6.00 | $5.81 | $5.87 | $5.87 | 3,116,380 |
| 2018-12-18 | $6.04 | $6.11 | $5.82 | $5.98 | $5.98 | 3,914,870 |
| 2018-12-17 | $5.98 | $6.08 | $5.89 | $6.05 | $6.05 | 3,776,720 |
| 2018-12-14 | $6.15 | $6.22 | $5.92 | $5.99 | $5.99 | 7,080,800 |
| 2018-12-13 | $6.28 | $6.29 | $6.15 | $6.18 | $6.18 | 6,099,500 |
| 2018-12-12 | $6.19 | $6.27 | $6.11 | $6.27 | $6.27 | 6,476,820 |
| 2018-12-11 | $6.14 | $6.36 | $6.14 | $6.25 | $6.25 | 7,962,730 |
| 2018-12-10 | $6.27 | $6.30 | $6.11 | $6.19 | $6.19 | 9,063,050 |
| 2018-12-07 | $5.90 | $6.50 | $5.90 | $6.30 | $6.30 | 16,058,850 |
| 2018-12-06 | $6.02 | $6.24 | $5.92 | $5.98 | $5.98 | 8,250,140 |
| 2018-12-05 | $5.97 | $6.09 | $5.86 | $6.02 | $6.02 | 6,743,040 |
| 2018-12-04 | $6.01 | $6.02 | $5.89 | $5.98 | $5.98 | 4,861,320 |
| 2018-12-03 | $5.76 | $6.00 | $5.71 | $5.98 | $5.98 | 9,470,270 |
| 2018-11-30 | $5.56 | $5.65 | $5.43 | $5.60 | $5.60 | 5,254,130 |
| 2018-11-29 | $5.92 | $6.00 | $5.58 | $5.59 | $5.59 | 6,840,890 |
| 2018-11-28 | $5.73 | $5.95 | $5.62 | $5.95 | $5.95 | 7,724,770 |
| 2018-11-27 | $5.80 | $5.89 | $5.65 | $5.73 | $5.73 | 5,323,950 |
| 2018-11-26 | $5.70 | $5.82 | $5.69 | $5.76 | $5.76 | 5,337,780 |
| 2018-11-23 | $6.04 | $6.09 | $5.64 | $5.72 | $5.72 | 7,408,270 |
| 2018-11-22 | $6.29 | $6.29 | $6.00 | $6.08 | $6.08 | 9,864,740 |
| 2018-11-21 | $5.79 | $6.25 | $5.72 | $6.23 | $6.23 | 12,458,720 |
| 2018-11-20 | $5.95 | $6.10 | $5.85 | $5.87 | $5.87 | 8,452,500 |
| 2018-11-19 | $6.06 | $6.10 | $5.95 | $6.03 | $6.03 | 7,455,450 |
| 2018-11-16 | $6.02 | $6.30 | $5.98 | $6.13 | $6.13 | 11,500,490 |
| 2018-11-15 | $5.96 | $6.06 | $5.93 | $6.03 | $6.03 | 8,927,690 |
| 2018-11-14 | $5.95 | $6.12 | $5.90 | $6.01 | $6.01 | 10,987,030 |
| 2018-11-13 | $5.62 | $6.20 | $5.60 | $5.94 | $5.94 | 16,097,890 |
| 2018-11-12 | $5.52 | $5.71 | $5.47 | $5.69 | $5.69 | 7,240,160 |
| 2018-11-09 | $5.53 | $5.62 | $5.50 | $5.51 | $5.51 | 4,449,910 |
| 2018-11-08 | $5.66 | $5.69 | $5.57 | $5.58 | $5.58 | 6,407,640 |
| 2018-11-07 | $5.53 | $5.83 | $5.51 | $5.69 | $5.69 | 11,425,150 |
| 2018-11-06 | $5.59 | $5.59 | $5.44 | $5.56 | $5.56 | 6,467,680 |
| 2018-11-05 | $5.58 | $5.81 | $5.50 | $5.68 | $5.68 | 12,090,060 |
| 2018-11-02 | $5.45 | $5.65 | $5.38 | $5.61 | $5.61 | 12,266,350 |
| 2018-11-01 | $5.38 | $5.54 | $5.31 | $5.36 | $5.36 | 10,090,090 |
| 2018-10-31 | $5.24 | $5.37 | $5.22 | $5.33 | $5.33 | 8,809,400 |
| 2018-10-30 | $5.27 | $5.33 | $5.02 | $5.23 | $5.23 | 6,511,180 |
| 2018-10-29 | $5.35 | $5.35 | $5.11 | $5.20 | $5.20 | 6,524,680 |
| 2018-10-26 | $5.44 | $5.44 | $5.31 | $5.33 | $5.33 | 7,902,940 |
| 2018-10-25 | $5.24 | $5.47 | $5.23 | $5.43 | $5.43 | 13,019,060 |
| 2018-10-24 | $5.54 | $5.76 | $5.35 | $5.44 | $5.44 | 17,058,420 |
| 2018-10-23 | $5.19 | $5.49 | $5.19 | $5.24 | $5.24 | 11,997,100 |
| 2018-10-22 | $5.00 | $5.29 | $5.00 | $5.25 | $5.25 | 10,688,700 |
| 2018-10-19 | $4.72 | $5.03 | $4.69 | $4.99 | $4.99 | 8,336,400 |
| 2018-10-18 | $4.90 | $5.07 | $4.75 | $4.84 | $4.84 | 7,217,100 |
| 2018-10-17 | $4.88 | $4.99 | $4.73 | $4.94 | $4.94 | 8,385,010 |
| 2018-10-16 | $5.11 | $5.17 | $4.68 | $4.80 | $4.80 | 9,023,170 |
| 2018-10-15 | $5.17 | $5.30 | $5.05 | $5.11 | $5.11 | 8,026,020 |
| 2018-10-12 | $5.08 | $5.22 | $4.81 | $5.16 | $5.16 | 10,344,010 |
| 2018-10-11 | $5.34 | $5.58 | $5.03 | $5.10 | $5.10 | 12,173,480 |
| 2018-10-10 | $5.85 | $5.85 | $5.49 | $5.59 | $5.59 | 6,570,240 |
| 2018-10-09 | $5.60 | $5.72 | $5.59 | $5.65 | $5.65 | 7,560,670 |
| 2018-10-08 | $6.00 | $6.08 | $5.54 | $5.54 | $5.54 | 11,134,380 |
| 2018-10-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-10-04 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-10-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-10-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-09-28 | $6.08 | $6.22 | $6.07 | $6.16 | $6.16 | 7,789,170 |
| 2018-09-27 | $6.30 | $6.34 | $6.12 | $6.14 | $6.14 | 13,999,640 |
| 2018-09-26 | $6.11 | $6.43 | $6.02 | $6.40 | $6.40 | 22,577,280 |
| 2018-09-25 | $5.97 | $6.40 | $5.94 | $6.19 | $6.19 | 22,061,720 |
| 2018-09-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2018-09-21 | $6.05 | $6.06 | $5.92 | $5.98 | $5.98 | 9,922,680 |
| 2018-09-20 | $6.09 | $6.15 | $6.01 | $6.04 | $6.04 | 12,190,960 |
| 2018-09-19 | $6.04 | $6.36 | $5.93 | $6.17 | $6.17 | 19,962,480 |
| 2018-09-18 | $6.00 | $6.27 | $5.86 | $6.15 | $6.15 | 18,422,930 |
| 2018-09-17 | $6.06 | $6.23 | $5.87 | $5.93 | $5.93 | 15,732,860 |
| 2018-09-14 | $6.17 | $6.33 | $6.03 | $6.05 | $6.05 | 19,324,470 |
| 2018-09-13 | $6.28 | $6.56 | $6.21 | $6.35 | $6.35 | 38,388,940 |
| 2018-09-12 | $5.65 | $6.16 | $5.62 | $6.16 | $6.16 | 16,255,340 |
| 2018-09-11 | $5.58 | $5.68 | $5.36 | $5.60 | $5.60 | 17,131,270 |
| 2018-09-10 | $6.02 | $6.06 | $5.60 | $5.69 | $5.69 | 22,925,570 |
| 2018-09-07 | $5.50 | $6.16 | $5.49 | $6.16 | $6.16 | 30,727,410 |
| 2018-09-06 | $5.28 | $5.84 | $5.25 | $5.60 | $5.60 | 17,881,730 |
| 2018-09-05 | $5.36 | $5.46 | $5.30 | $5.31 | $5.31 | 4,235,710 |
| 2018-09-04 | $5.25 | $5.39 | $5.20 | $5.37 | $5.37 | 4,014,330 |
| 2018-09-03 | $5.27 | $5.30 | $5.13 | $5.25 | $5.25 | 3,236,130 |
| 2018-08-31 | $5.30 | $5.37 | $5.27 | $5.28 | $5.28 | 2,506,000 |
| 2018-08-30 | $5.48 | $5.53 | $5.31 | $5.33 | $5.33 | 3,350,960 |
| 2018-08-29 | $5.55 | $5.60 | $5.46 | $5.47 | $5.47 | 2,710,300 |
| 2018-08-28 | $5.58 | $5.62 | $5.54 | $5.58 | $5.58 | 3,470,700 |
| 2018-08-27 | $5.50 | $5.64 | $5.50 | $5.61 | $5.61 | 4,004,500 |
| 2018-08-24 | $5.43 | $5.67 | $5.41 | $5.50 | $5.50 | 5,933,100 |
| 2018-08-23 | $5.28 | $5.47 | $5.26 | $5.44 | $5.44 | 5,061,840 |
| 2018-08-22 | $5.48 | $5.52 | $5.28 | $5.30 | $5.30 | 4,657,520 |
| 2018-08-21 | $5.48 | $5.54 | $5.35 | $5.49 | $5.49 | 4,900,320 |
| 2018-08-20 | $5.41 | $5.49 | $5.33 | $5.45 | $5.45 | 4,396,990 |
| 2018-08-17 | $5.62 | $5.67 | $5.43 | $5.43 | $5.43 | 3,237,500 |
| 2018-08-16 | $5.58 | $5.68 | $5.46 | $5.61 | $5.61 | 3,593,740 |
| 2018-08-15 | $5.70 | $5.76 | $5.55 | $5.62 | $5.62 | 4,414,930 |
| 2018-08-14 | $5.72 | $5.73 | $5.59 | $5.68 | $5.68 | 5,756,620 |
| 2018-08-13 | $5.58 | $6.00 | $5.41 | $5.76 | $5.76 | 9,954,040 |
| 2018-08-10 | $5.54 | $5.63 | $5.48 | $5.61 | $5.61 | 4,722,050 |
| 2018-08-09 | $5.38 | $5.60 | $5.36 | $5.56 | $5.56 | 4,731,820 |
| 2018-08-08 | $5.52 | $5.67 | $5.38 | $5.41 | $5.41 | 4,403,400 |
| 2018-08-07 | $5.40 | $5.57 | $5.40 | $5.57 | $5.57 | 4,657,620 |
| 2018-08-06 | $5.42 | $5.57 | $5.34 | $5.43 | $5.43 | 4,126,110 |
| 2018-08-03 | $5.50 | $5.58 | $5.42 | $5.44 | $5.44 | 4,670,780 |
| 2018-08-02 | $5.82 | $5.83 | $5.32 | $5.51 | $5.51 | 8,672,680 |
| 2018-08-01 | $6.00 | $6.04 | $5.82 | $5.86 | $5.86 | 5,045,400 |
| 2018-07-31 | $5.98 | $6.04 | $5.92 | $6.02 | $6.02 | 3,310,720 |
| 2018-07-30 | $6.07 | $6.21 | $5.89 | $6.00 | $6.00 | 6,542,140 |
| 2018-07-27 | $6.15 | $6.28 | $6.03 | $6.08 | $6.08 | 9,209,480 |
| 2018-07-26 | $6.08 | $6.26 | $6.07 | $6.18 | $6.18 | 8,034,700 |
| 2018-07-25 | $6.09 | $6.23 | $6.05 | $6.12 | $6.12 | 8,853,050 |
| 2018-07-24 | $5.98 | $6.14 | $5.92 | $6.08 | $6.08 | 11,614,400 |
| 2018-07-23 | $5.93 | $6.08 | $5.83 | $5.96 | $5.96 | 9,429,590 |
| 2018-07-20 | $5.80 | $6.12 | $5.73 | $5.98 | $5.98 | 12,957,320 |
| 2018-07-19 | $6.24 | $6.27 | $5.85 | $5.89 | $5.89 | 21,261,490 |
| 2018-07-18 | $6.20 | $6.66 | $6.20 | $6.38 | $6.38 | 27,274,990 |
| 2018-07-17 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 371,700 |
| 2018-07-16 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 595,300 |
| 2018-05-09 | $8.06 | $8.44 | $8.06 | $8.13 | $8.13 | 18,814,930 |
| 2018-05-08 | $8.30 | $8.44 | $8.05 | $8.07 | $8.07 | 30,154,700 |
| 2018-05-07 | $7.53 | $8.26 | $7.50 | $8.26 | $8.26 | 22,752,700 |
| 2018-05-04 | $7.63 | $7.75 | $7.47 | $7.51 | $7.51 | 6,255,100 |
| 2018-05-03 | $7.72 | $7.78 | $7.27 | $7.66 | $7.66 | 9,177,300 |
| 2018-05-02 | $7.96 | $8.04 | $7.58 | $7.72 | $7.72 | 9,533,880 |
| 2018-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2018-04-27 | $8.10 | $8.20 | $7.87 | $8.00 | $8.00 | 12,728,700 |
| 2018-04-26 | $7.65 | $8.53 | $7.62 | $8.06 | $8.06 | 24,718,190 |
| 2018-04-25 | $7.27 | $7.82 | $7.25 | $7.81 | $7.81 | 15,902,820 |
| 2018-04-24 | $7.27 | $7.44 | $7.03 | $7.37 | $7.37 | 8,115,910 |
| 2018-04-23 | $7.96 | $8.10 | $7.05 | $7.27 | $7.27 | 13,797,610 |
| 2018-04-20 | $7.45 | $7.76 | $7.42 | $7.55 | $7.55 | 11,860,360 |
| 2018-04-19 | $7.32 | $7.69 | $7.29 | $7.54 | $7.54 | 9,358,530 |
| 2018-04-18 | $7.03 | $7.55 | $6.88 | $7.37 | $7.37 | 9,044,610 |
| 2018-04-17 | $7.60 | $7.65 | $7.00 | $7.00 | $7.00 | 9,346,690 |
| 2018-04-16 | $7.65 | $7.76 | $7.40 | $7.63 | $7.63 | 8,440,050 |
| 2018-04-13 | $7.47 | $7.73 | $7.38 | $7.67 | $7.67 | 9,587,150 |
| 2018-04-12 | $7.29 | $7.67 | $7.25 | $7.49 | $7.49 | 7,853,210 |
| 2018-04-11 | $7.29 | $7.42 | $7.25 | $7.33 | $7.33 | 5,148,350 |
| 2018-04-10 | $7.47 | $7.57 | $7.06 | $7.34 | $7.34 | 7,607,590 |
| 2018-04-09 | $7.31 | $7.65 | $7.26 | $7.54 | $7.54 | 5,488,140 |
| 2018-04-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2018-04-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2018-04-04 | $7.66 | $7.69 | $7.39 | $7.42 | $7.42 | 7,114,510 |
| 2018-04-03 | $7.44 | $7.75 | $7.35 | $7.71 | $7.71 | 8,518,590 |
| 2018-04-02 | $7.59 | $7.76 | $7.46 | $7.57 | $7.57 | 8,324,460 |
| 2018-03-30 | $7.36 | $7.62 | $7.36 | $7.55 | $7.55 | 8,833,320 |
| 2018-03-29 | $7.28 | $7.60 | $7.26 | $7.40 | $7.40 | 6,568,610 |
| 2018-03-28 | $7.00 | $7.33 | $6.93 | $7.30 | $7.30 | 6,859,840 |
| 2018-03-27 | $6.88 | $7.15 | $6.86 | $7.11 | $7.11 | 6,142,890 |
| 2018-03-26 | $6.54 | $6.82 | $6.21 | $6.77 | $6.77 | 5,931,560 |
| 2018-03-23 | $7.16 | $7.34 | $6.71 | $6.71 | $6.71 | 7,087,930 |
| 2018-03-22 | $7.43 | $7.64 | $7.41 | $7.46 | $7.46 | 5,267,540 |
| 2018-03-21 | $7.56 | $7.87 | $7.46 | $7.46 | $7.46 | 7,012,340 |
| 2018-03-20 | $7.44 | $7.60 | $7.27 | $7.56 | $7.56 | 4,634,770 |
| 2018-03-19 | $7.43 | $7.67 | $7.38 | $7.57 | $7.57 | 5,519,610 |
| 2018-03-16 | $7.41 | $7.59 | $7.38 | $7.47 | $7.47 | 5,600,030 |
| 2018-03-15 | $7.47 | $7.55 | $7.24 | $7.41 | $7.41 | 6,459,470 |
| 2018-03-14 | $7.70 | $7.73 | $7.51 | $7.51 | $7.51 | 6,951,920 |
| 2018-03-13 | $7.60 | $7.95 | $7.60 | $7.74 | $7.74 | 9,457,850 |
| 2018-03-12 | $7.55 | $7.75 | $7.54 | $7.65 | $7.65 | 9,602,480 |
| 2018-03-09 | $7.17 | $7.86 | $7.14 | $7.53 | $7.53 | 14,157,710 |
| 2018-03-08 | $7.04 | $7.20 | $6.99 | $7.18 | $7.18 | 3,881,380 |
| 2018-03-07 | $7.17 | $7.19 | $6.98 | $7.04 | $7.04 | 5,087,580 |
| 2018-03-06 | $7.20 | $7.25 | $7.12 | $7.22 | $7.22 | 6,351,960 |
| 2018-03-05 | $7.10 | $7.30 | $6.96 | $7.24 | $7.24 | 8,098,000 |
| 2018-03-02 | $7.11 | $7.41 | $7.04 | $7.08 | $7.08 | 10,325,270 |
| 2018-03-01 | $6.83 | $7.18 | $6.82 | $7.15 | $7.15 | 8,006,850 |
| 2018-02-28 | $6.72 | $7.07 | $6.66 | $6.90 | $6.90 | 6,397,610 |
| 2018-02-27 | $6.73 | $6.94 | $6.71 | $6.82 | $6.82 | 6,356,040 |
| 2018-02-26 | $6.62 | $6.85 | $6.57 | $6.77 | $6.77 | 6,209,240 |
| 2018-02-23 | $6.52 | $6.64 | $6.47 | $6.55 | $6.55 | 4,014,860 |
| 2018-02-22 | $6.44 | $6.54 | $6.43 | $6.50 | $6.50 | 2,564,520 |
| 2018-02-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-02-20 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-02-19 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-02-16 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-02-15 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2018-02-14 | $6.60 | $6.60 | $6.40 | $6.40 | $6.40 | 2,051,920 |
| 2018-02-13 | $6.59 | $6.64 | $6.46 | $6.49 | $6.49 | 2,757,710 |
| 2018-02-12 | $6.35 | $6.61 | $6.34 | $6.51 | $6.51 | 2,924,560 |
| 2018-02-09 | $6.30 | $6.45 | $6.20 | $6.34 | $6.34 | 3,695,980 |
| 2018-02-08 | $6.30 | $6.57 | $6.26 | $6.54 | $6.54 | 4,498,380 |
| 2018-02-07 | $6.37 | $6.41 | $6.11 | $6.32 | $6.32 | 4,299,360 |
| 2018-02-06 | $6.70 | $6.70 | $6.22 | $6.25 | $6.25 | 5,329,430 |
| 2018-02-05 | $6.85 | $6.96 | $6.83 | $6.85 | $6.85 | 2,739,680 |
| 2018-02-02 | $7.07 | $7.14 | $6.84 | $6.91 | $6.91 | 4,622,700 |
| 2018-02-01 | $7.45 | $7.54 | $6.81 | $7.07 | $7.07 | 7,204,780 |
| 2018-01-31 | $7.66 | $7.88 | $7.39 | $7.39 | $7.39 | 12,830,290 |
| 2018-01-30 | $9.11 | $9.13 | $8.21 | $8.21 | $8.21 | 14,312,580 |
| 2018-01-29 | $9.33 | $9.33 | $9.04 | $9.12 | $9.12 | 2,362,830 |
| 2018-01-26 | $9.21 | $9.34 | $9.16 | $9.26 | $9.26 | 2,117,240 |
| 2018-01-25 | $9.42 | $9.55 | $9.24 | $9.25 | $9.25 | 3,368,740 |
| 2018-01-24 | $9.29 | $9.42 | $9.15 | $9.41 | $9.41 | 3,630,330 |
| 2018-01-23 | $9.34 | $9.38 | $9.14 | $9.23 | $9.23 | 2,119,640 |
| 2018-01-22 | $9.25 | $9.33 | $9.00 | $9.29 | $9.29 | 3,710,520 |
| 2018-01-19 | $9.32 | $9.32 | $9.12 | $9.20 | $9.20 | 2,189,620 |
| 2018-01-18 | $9.30 | $9.39 | $9.23 | $9.27 | $9.27 | 1,465,920 |
| 2018-01-17 | $9.22 | $9.34 | $9.13 | $9.27 | $9.27 | 1,531,640 |
| 2018-01-16 | $9.19 | $9.35 | $9.14 | $9.22 | $9.22 | 1,225,420 |
| 2018-01-15 | $9.36 | $9.47 | $9.10 | $9.19 | $9.19 | 3,355,240 |
| 2018-01-12 | $9.75 | $9.75 | $9.39 | $9.39 | $9.39 | 3,254,520 |
| 2018-01-11 | $9.45 | $9.72 | $9.45 | $9.71 | $9.71 | 3,648,580 |
| 2018-01-10 | $9.58 | $9.63 | $9.45 | $9.45 | $9.45 | 1,568,340 |
| 2018-01-09 | $9.50 | $9.79 | $9.46 | $9.60 | $9.60 | 2,760,670 |
| 2018-01-08 | $9.62 | $9.72 | $9.49 | $9.53 | $9.53 | 2,211,280 |
| 2018-01-05 | $9.66 | $9.82 | $9.65 | $9.67 | $9.67 | 2,538,290 |
| 2018-01-04 | $9.68 | $9.75 | $9.56 | $9.66 | $9.66 | 2,255,130 |
| 2018-01-03 | $9.74 | $9.77 | $9.62 | $9.70 | $9.70 | 2,716,340 |
| 2018-01-02 | $9.76 | $9.84 | $9.74 | $9.77 | $9.77 | 3,114,570 |
| 2018-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2017-12-29 | $9.56 | $9.94 | $9.45 | $9.87 | $9.87 | 6,563,120 |
| 2017-12-28 | $9.89 | $9.89 | $9.60 | $9.63 | $9.63 | 4,509,170 |
| 2017-12-27 | $9.71 | $10.00 | $9.55 | $9.95 | $9.95 | 6,955,250 |
| 2017-12-26 | $9.72 | $9.86 | $9.58 | $9.71 | $9.71 | 3,397,930 |
| 2017-12-25 | $9.92 | $9.94 | $9.65 | $9.80 | $9.80 | 3,068,340 |
| 2017-12-22 | $9.60 | $9.96 | $9.55 | $9.92 | $9.92 | 5,718,230 |
| 2017-12-21 | $9.56 | $9.65 | $9.42 | $9.64 | $9.64 | 3,455,480 |
| 2017-12-20 | $9.39 | $9.55 | $9.29 | $9.51 | $9.51 | 3,572,480 |
| 2017-12-19 | $9.25 | $9.43 | $9.25 | $9.39 | $9.39 | 2,708,740 |
| 2017-12-18 | $9.15 | $9.29 | $9.09 | $9.29 | $9.29 | 2,372,590 |
| 2017-12-15 | $9.19 | $9.24 | $9.15 | $9.16 | $9.16 | 1,522,520 |
| 2017-12-14 | $9.19 | $9.21 | $9.09 | $9.20 | $9.20 | 1,681,500 |
| 2017-12-13 | $9.14 | $9.25 | $9.10 | $9.20 | $9.20 | 1,711,020 |
| 2017-12-12 | $9.30 | $9.37 | $9.12 | $9.21 | $9.21 | 2,488,260 |
| 2017-12-11 | $9.34 | $9.46 | $9.30 | $9.37 | $9.37 | 3,175,680 |
| 2017-12-08 | $9.25 | $9.43 | $9.25 | $9.38 | $9.38 | 2,310,040 |
| 2017-12-07 | $9.32 | $9.43 | $9.17 | $9.33 | $9.33 | 2,278,300 |
| 2017-12-06 | $9.00 | $9.36 | $9.00 | $9.32 | $9.32 | 2,071,500 |
| 2017-12-05 | $9.16 | $9.19 | $9.01 | $9.02 | $9.02 | 3,730,540 |
| 2017-12-04 | $9.40 | $9.44 | $9.20 | $9.20 | $9.20 | 2,286,360 |
| 2017-12-01 | $9.53 | $9.55 | $9.41 | $9.45 | $9.45 | 3,285,580 |
| 2017-11-30 | $9.31 | $9.45 | $9.29 | $9.45 | $9.45 | 2,841,800 |
| 2017-11-29 | $9.46 | $9.46 | $9.20 | $9.37 | $9.37 | 2,438,860 |
| 2017-11-28 | $9.27 | $9.41 | $9.25 | $9.39 | $9.39 | 2,261,930 |
| 2017-11-27 | $9.21 | $9.43 | $9.16 | $9.23 | $9.23 | 2,742,400 |
| 2017-11-24 | $9.02 | $9.25 | $9.00 | $9.25 | $9.25 | 2,321,220 |
| 2017-11-23 | $9.20 | $9.27 | $9.01 | $9.01 | $9.01 | 3,008,710 |
| 2017-11-22 | $9.28 | $9.35 | $9.13 | $9.23 | $9.23 | 2,305,440 |
| 2017-11-21 | $9.38 | $9.49 | $9.12 | $9.27 | $9.27 | 3,392,440 |
| 2017-11-20 | $9.37 | $9.49 | $9.02 | $9.37 | $9.37 | 3,482,220 |
| 2017-11-17 | $10.16 | $10.25 | $9.35 | $9.40 | $9.40 | 6,935,690 |
| 2017-11-16 | $10.21 | $10.38 | $10.14 | $10.17 | $10.17 | 4,184,800 |
| 2017-11-15 | $10.27 | $10.34 | $10.16 | $10.23 | $10.23 | 3,132,560 |
| 2017-11-14 | $10.46 | $10.55 | $10.17 | $10.34 | $10.34 | 4,854,270 |
| 2017-11-13 | $10.79 | $10.79 | $10.27 | $10.69 | $10.69 | 8,586,010 |
| 2017-11-10 | $11.05 | $11.15 | $10.75 | $10.81 | $10.81 | 7,096,560 |
| 2017-11-09 | $10.87 | $11.11 | $10.80 | $11.02 | $11.02 | 6,115,700 |
| 2017-11-08 | $10.84 | $11.04 | $10.76 | $10.83 | $10.83 | 4,656,990 |
| 2017-11-07 | $11.02 | $11.02 | $10.71 | $10.86 | $10.86 | 4,445,160 |
| 2017-11-06 | $10.81 | $11.02 | $10.76 | $10.96 | $10.96 | 3,615,470 |
| 2017-11-03 | $11.22 | $11.35 | $10.66 | $10.86 | $10.86 | 8,327,740 |
| 2017-11-02 | $11.20 | $11.41 | $11.18 | $11.29 | $11.29 | 4,372,610 |
| 2017-11-01 | $11.36 | $11.48 | $11.18 | $11.20 | $11.20 | 6,082,760 |
| 2017-10-31 | $11.21 | $11.48 | $11.11 | $11.40 | $11.40 | 6,657,340 |
| 2017-10-30 | $12.00 | $12.15 | $11.14 | $11.21 | $11.21 | 9,817,150 |
| 2017-10-27 | $12.09 | $12.22 | $11.98 | $12.04 | $12.04 | 6,450,810 |
| 2017-10-26 | $12.24 | $12.37 | $12.07 | $12.09 | $12.09 | 8,726,620 |
| 2017-10-25 | $12.15 | $12.32 | $12.01 | $12.32 | $12.32 | 8,696,640 |
| 2017-10-24 | $12.54 | $12.54 | $11.89 | $12.22 | $12.22 | 14,342,150 |
| 2017-10-23 | $12.61 | $13.02 | $12.45 | $12.59 | $12.59 | 19,879,740 |
| 2017-10-20 | $12.14 | $13.09 | $12.05 | $12.73 | $12.73 | 25,651,360 |
| 2017-10-19 | $11.88 | $12.38 | $11.59 | $12.14 | $12.14 | 18,851,490 |
| 2017-10-18 | $11.80 | $12.05 | $11.70 | $11.89 | $11.89 | 11,690,070 |
| 2017-10-17 | $11.12 | $12.13 | $11.12 | $11.88 | $11.88 | 12,753,540 |
| 2017-10-16 | $11.81 | $11.82 | $11.18 | $11.18 | $11.18 | 8,391,950 |
| 2017-10-13 | $11.85 | $12.07 | $11.75 | $11.85 | $11.85 | 8,601,970 |
| 2017-10-12 | $11.80 | $12.10 | $11.55 | $11.98 | $11.98 | 13,196,610 |
| 2017-10-11 | $11.46 | $11.96 | $11.46 | $11.82 | $11.82 | 11,879,380 |
| 2017-10-10 | $11.20 | $11.47 | $11.19 | $11.45 | $11.45 | 5,408,730 |
| 2017-10-09 | $10.85 | $11.42 | $10.85 | $11.29 | $11.29 | 8,674,610 |
| 2017-10-06 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-10-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-10-04 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-10-03 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-10-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2017-09-29 | $10.91 | $11.01 | $10.63 | $10.76 | $10.76 | 6,191,030 |
| 2017-09-28 | $11.22 | $11.25 | $10.90 | $10.91 | $10.91 | 4,801,460 |
| 2017-09-27 | $11.17 | $11.38 | $11.10 | $11.20 | $11.20 | 4,577,750 |
| 2017-09-26 | $11.27 | $11.36 | $11.00 | $11.21 | $11.21 | 5,984,450 |
| 2017-09-25 | $11.98 | $11.98 | $11.25 | $11.32 | $11.32 | 10,537,100 |
| 2017-09-22 | $12.21 | $12.33 | $11.91 | $11.99 | $11.99 | 11,942,780 |
| 2017-09-21 | $12.03 | $12.44 | $11.82 | $12.38 | $12.38 | 12,619,260 |
| 2017-09-20 | $12.00 | $12.33 | $11.91 | $12.02 | $12.02 | 9,946,560 |
| 2017-09-19 | $12.01 | $12.48 | $11.85 | $12.03 | $12.03 | 12,387,020 |
| 2017-09-18 | $11.57 | $12.07 | $11.47 | $11.99 | $11.99 | 9,844,950 |
| 2017-09-15 | $11.33 | $11.95 | $11.23 | $11.65 | $11.65 | 7,572,930 |
| 2017-09-14 | $11.39 | $11.48 | $11.21 | $11.31 | $11.31 | 3,187,830 |
| 2017-09-13 | $11.29 | $11.45 | $11.27 | $11.37 | $11.37 | 3,008,610 |
| 2017-09-12 | $11.55 | $11.62 | $11.29 | $11.30 | $11.30 | 5,618,720 |
| 2017-09-11 | $11.69 | $11.78 | $11.51 | $11.60 | $11.60 | 4,086,430 |
| 2017-09-08 | $11.55 | $11.70 | $11.48 | $11.65 | $11.65 | 5,048,240 |
| 2017-09-07 | $11.70 | $12.10 | $11.52 | $11.62 | $11.62 | 8,415,460 |
| 2017-09-06 | $11.72 | $11.72 | $11.42 | $11.67 | $11.67 | 5,290,010 |
| 2017-09-05 | $11.65 | $11.89 | $11.52 | $11.71 | $11.71 | 7,047,030 |
| 2017-09-04 | $11.32 | $11.69 | $11.20 | $11.69 | $11.69 | 8,117,890 |
| 2017-09-01 | $11.20 | $11.35 | $11.07 | $11.34 | $11.34 | 3,945,530 |
| 2017-08-31 | $11.26 | $11.28 | $11.11 | $11.24 | $11.24 | 3,166,840 |
| 2017-08-30 | $11.09 | $11.36 | $11.09 | $11.36 | $11.36 | 3,263,790 |
| 2017-08-29 | $11.29 | $11.33 | $11.13 | $11.14 | $11.14 | 4,402,880 |
| 2017-08-28 | $11.26 | $11.52 | $11.26 | $11.38 | $11.38 | 4,677,200 |
| 2017-08-25 | $11.03 | $11.24 | $11.03 | $11.24 | $11.24 | 2,897,420 |
| 2017-08-24 | $11.11 | $11.18 | $11.01 | $11.06 | $11.06 | 2,526,750 |
| 2017-08-23 | $11.13 | $11.25 | $11.09 | $11.14 | $11.14 | 2,437,400 |
| 2017-08-22 | $11.32 | $11.35 | $11.08 | $11.13 | $11.13 | 3,504,000 |
| 2017-08-21 | $11.17 | $11.37 | $11.15 | $11.30 | $11.30 | 2,774,980 |
| 2017-08-18 | $11.47 | $11.57 | $11.12 | $11.20 | $11.20 | 6,178,040 |
| 2017-08-17 | $11.35 | $11.97 | $11.30 | $11.64 | $11.64 | 8,273,100 |
| 2017-08-16 | $11.29 | $11.45 | $11.26 | $11.42 | $11.42 | 4,687,620 |
| 2017-08-15 | $11.32 | $11.38 | $11.19 | $11.34 | $11.34 | 3,921,880 |
| 2017-08-14 | $11.00 | $11.30 | $10.98 | $11.20 | $11.20 | 3,926,380 |
| 2017-08-11 | $10.98 | $11.18 | $10.82 | $10.97 | $10.97 | 5,082,180 |
| 2017-08-10 | $11.43 | $11.55 | $10.98 | $11.10 | $11.10 | 6,571,510 |
| 2017-08-09 | $11.65 | $11.70 | $11.43 | $11.48 | $11.48 | 5,183,120 |
| 2017-08-08 | $11.39 | $11.80 | $11.39 | $11.75 | $11.75 | 6,060,710 |
| 2017-08-07 | $11.51 | $11.76 | $11.23 | $11.45 | $11.45 | 7,014,640 |
| 2017-08-04 | $11.84 | $11.97 | $11.60 | $11.62 | $11.62 | 6,482,050 |
| 2017-08-03 | $11.61 | $12.20 | $11.50 | $11.89 | $11.89 | 10,148,910 |
| 2017-08-02 | $11.84 | $12.01 | $11.54 | $11.67 | $11.67 | 8,703,620 |
| 2017-08-01 | $12.20 | $12.37 | $11.80 | $11.87 | $11.87 | 9,111,420 |
| 2017-07-31 | $12.16 | $12.34 | $12.01 | $12.27 | $12.27 | 9,541,900 |
| 2017-07-28 | $12.25 | $12.47 | $12.16 | $12.22 | $12.22 | 10,476,290 |
| 2017-07-27 | $11.72 | $12.68 | $11.46 | $12.47 | $12.47 | 19,278,200 |
| 2017-07-26 | $11.73 | $12.09 | $11.66 | $11.74 | $11.74 | 7,862,570 |
| 2017-07-25 | $12.23 | $12.23 | $11.71 | $11.82 | $11.82 | 10,582,240 |
| 2017-07-24 | $11.47 | $12.29 | $11.30 | $12.29 | $12.29 | 16,525,020 |
| 2017-07-21 | $11.72 | $11.97 | $11.45 | $11.55 | $11.55 | 11,328,730 |
| 2017-07-20 | $11.92 | $12.18 | $11.71 | $11.85 | $11.85 | 15,558,750 |
| 2017-07-19 | $11.85 | $12.43 | $11.58 | $12.19 | $12.19 | 28,364,880 |
| 2017-07-18 | $10.61 | $11.80 | $10.61 | $11.80 | $11.80 | 18,731,220 |
| 2017-07-17 | $11.29 | $11.44 | $10.50 | $10.73 | $10.73 | 14,169,720 |
| 2017-07-14 | $10.79 | $11.59 | $10.72 | $11.57 | $11.57 | 15,906,640 |
| 2017-07-13 | $10.49 | $11.18 | $10.45 | $10.94 | $10.94 | 14,174,440 |
| 2017-07-12 | $10.50 | $10.50 | $10.18 | $10.30 | $10.30 | 5,454,680 |
| 2017-07-11 | $10.12 | $10.57 | $10.06 | $10.53 | $10.53 | 9,234,000 |
| 2017-07-10 | $10.27 | $10.27 | $10.03 | $10.06 | $10.06 | 3,937,820 |
| 2017-07-07 | $10.35 | $10.39 | $10.15 | $10.25 | $10.25 | 2,435,560 |
| 2017-07-06 | $10.26 | $10.41 | $10.16 | $10.26 | $10.26 | 3,782,790 |
| 2017-07-05 | $10.28 | $10.31 | $10.07 | $10.28 | $10.28 | 4,982,290 |
| 2017-07-04 | $10.52 | $10.55 | $10.32 | $10.44 | $10.44 | 2,271,150 |
| 2017-07-03 | $10.31 | $10.53 | $10.21 | $10.52 | $10.52 | 2,821,800 |
| 2017-06-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2017-06-29 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2017-06-28 | $10.25 | $10.26 | $10.01 | $10.08 | $10.08 | 2,108,960 |
| 2017-06-27 | $10.29 | $10.44 | $10.17 | $10.31 | $10.31 | 2,398,530 |
| 2017-06-26 | $10.07 | $10.27 | $10.01 | $10.25 | $10.25 | 2,428,610 |
| 2017-06-23 | $10.29 | $10.29 | $9.92 | $10.12 | $10.12 | 3,343,840 |
| 2017-06-22 | $10.46 | $10.54 | $10.15 | $10.15 | $10.15 | 3,703,140 |
| 2017-06-21 | $10.51 | $10.61 | $10.36 | $10.54 | $10.54 | 2,328,880 |
| 2017-06-20 | $10.66 | $10.82 | $10.44 | $10.49 | $10.49 | 4,173,150 |
| 2017-06-19 | $10.44 | $10.69 | $10.39 | $10.60 | $10.60 | 3,954,510 |
| 2017-06-16 | $10.60 | $10.60 | $10.31 | $10.46 | $10.46 | 3,524,500 |
| 2017-06-15 | $10.20 | $10.88 | $10.09 | $10.52 | $10.52 | 7,078,740 |
| 2017-06-14 | $10.02 | $10.27 | $10.02 | $10.24 | $10.24 | 4,044,320 |
| 2017-06-13 | $9.84 | $10.07 | $9.76 | $10.04 | $10.04 | 3,227,420 |
| 2017-06-12 | $10.25 | $10.25 | $9.76 | $9.78 | $9.78 | 3,873,490 |
| 2017-06-09 | $10.20 | $10.46 | $10.13 | $10.27 | $10.27 | 3,385,300 |
| 2017-06-08 | $10.22 | $10.88 | $10.13 | $10.33 | $10.33 | 5,790,110 |
| 2017-06-07 | $9.90 | $10.32 | $9.85 | $10.19 | $10.19 | 4,531,030 |
| 2017-06-06 | $9.80 | $9.94 | $9.80 | $9.90 | $9.90 | 1,679,490 |
| 2017-06-05 | $9.74 | $9.92 | $9.69 | $9.87 | $9.87 | 2,679,920 |
| 2017-06-02 | $9.43 | $9.79 | $9.15 | $9.74 | $9.74 | 3,618,820 |
| 2017-06-01 | $9.79 | $9.98 | $9.41 | $9.41 | $9.41 | 3,084,440 |
| 2017-05-31 | $10.30 | $10.35 | $10.00 | $10.04 | $10.04 | 2,192,080 |
| 2017-05-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-05-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-05-26 | $10.19 | $10.28 | $10.05 | $10.15 | $10.15 | 2,070,300 |
| 2017-05-25 | $10.20 | $10.24 | $9.77 | $10.14 | $10.14 | 3,415,340 |
| 2017-05-24 | $9.90 | $10.29 | $9.75 | $10.20 | $10.20 | 2,336,740 |
| 2017-05-23 | $10.08 | $10.58 | $9.93 | $10.00 | $10.00 | 3,078,540 |
| 2017-05-22 | $10.64 | $10.79 | $10.11 | $10.22 | $10.22 | 2,737,380 |
| 2017-05-19 | $10.80 | $10.89 | $10.42 | $10.63 | $10.63 | 2,900,600 |
| 2017-05-18 | $19.32 | $19.68 | $19.12 | $19.53 | $10.83 | 2,021,430 |
| 2017-05-17 | $19.75 | $19.95 | $19.21 | $19.37 | $10.74 | 2,525,550 |
| 2017-05-16 | $18.21 | $19.69 | $17.90 | $19.54 | $10.84 | 2,614,970 |
| 2017-05-15 | $18.34 | $18.47 | $18.01 | $18.21 | $10.10 | 1,014,760 |
| 2017-05-12 | $18.58 | $18.58 | $18.01 | $18.19 | $10.09 | 1,243,280 |
| 2017-05-11 | $18.45 | $18.70 | $17.52 | $18.38 | $10.19 | 1,893,840 |
| 2017-05-10 | $19.48 | $19.50 | $18.69 | $18.80 | $10.42 | 1,258,910 |
| 2017-05-09 | $18.62 | $19.49 | $18.62 | $19.37 | $10.74 | 1,169,400 |
| 2017-05-08 | $18.90 | $19.29 | $18.90 | $18.95 | $10.51 | 1,009,340 |
| 2017-05-05 | $19.50 | $19.55 | $19.05 | $19.06 | $10.57 | 1,009,060 |
| 2017-05-04 | $19.52 | $19.68 | $19.30 | $19.40 | $10.76 | 1,073,390 |
| 2017-05-03 | $19.35 | $19.58 | $19.29 | $19.50 | $10.81 | 1,201,380 |
| 2017-05-02 | $19.31 | $19.53 | $19.21 | $19.34 | $10.72 | 1,348,950 |
| 2017-05-01 | $19.30 | $19.30 | $19.30 | $19.30 | $10.70 | 0 |
| 2017-04-28 | $19.16 | $19.55 | $19.16 | $19.30 | $10.70 | 1,358,820 |
| 2017-04-27 | $18.96 | $19.39 | $18.38 | $19.29 | $10.70 | 1,967,650 |
| 2017-04-26 | $19.04 | $19.18 | $18.80 | $19.03 | $10.55 | 987,910 |
| 2017-04-25 | $18.44 | $19.17 | $18.44 | $19.00 | $10.54 | 1,621,360 |
| 2017-04-24 | $19.21 | $19.44 | $18.30 | $18.71 | $10.37 | 1,795,960 |
| 2017-04-21 | $20.09 | $20.13 | $19.19 | $19.35 | $10.73 | 2,826,770 |
| 2017-04-20 | $20.03 | $20.20 | $19.78 | $20.06 | $11.12 | 1,669,690 |
| 2017-04-19 | $20.49 | $20.56 | $19.88 | $20.12 | $11.16 | 2,100,680 |
| 2017-04-18 | $20.99 | $21.23 | $20.36 | $20.49 | $11.36 | 1,650,910 |
| 2017-04-17 | $21.83 | $21.83 | $21.00 | $21.12 | $11.71 | 1,525,830 |
| 2017-04-14 | $22.21 | $22.22 | $21.55 | $21.62 | $11.99 | 2,104,910 |
| 2017-04-13 | $22.00 | $22.47 | $21.76 | $22.08 | $12.24 | 2,247,200 |
| 2017-04-12 | $22.25 | $23.35 | $21.97 | $22.18 | $12.30 | 5,055,370 |
| 2017-04-11 | $21.30 | $22.29 | $21.12 | $22.22 | $12.32 | 2,706,770 |
| 2017-04-10 | $22.14 | $22.24 | $21.44 | $21.51 | $11.93 | 1,808,280 |
| 2017-04-07 | $22.29 | $22.34 | $21.94 | $22.15 | $12.28 | 1,561,910 |
| 2017-04-06 | $22.12 | $22.27 | $21.88 | $22.17 | $12.29 | 1,780,250 |
| 2017-04-05 | $21.52 | $21.98 | $21.38 | $21.93 | $12.16 | 1,416,620 |
| 2017-04-04 | $21.53 | $21.53 | $21.53 | $21.53 | $11.94 | 0 |
| 2017-04-03 | $21.53 | $21.53 | $21.53 | $21.53 | $11.94 | 0 |
| 2017-03-31 | $21.36 | $21.82 | $21.36 | $21.53 | $11.94 | 1,575,530 |
| 2017-03-30 | $21.88 | $22.24 | $21.29 | $21.37 | $11.85 | 2,683,970 |
| 2017-03-29 | $22.45 | $22.45 | $22.03 | $22.04 | $12.22 | 2,095,880 |
| 2017-03-28 | $22.70 | $22.70 | $22.32 | $22.52 | $12.49 | 2,223,800 |
| 2017-03-27 | $22.66 | $23.33 | $22.64 | $22.74 | $12.61 | 4,927,520 |
| 2017-03-24 | $22.30 | $22.35 | $21.98 | $22.31 | $12.37 | 1,889,500 |
| 2017-03-23 | $22.02 | $22.36 | $21.80 | $22.23 | $12.33 | 2,011,730 |
| 2017-03-22 | $22.30 | $22.34 | $21.82 | $22.00 | $12.20 | 1,891,900 |
| 2017-03-21 | $22.56 | $22.65 | $22.22 | $22.43 | $12.44 | 2,837,430 |
| 2017-03-20 | $22.71 | $22.80 | $22.31 | $22.58 | $12.52 | 2,686,390 |
| 2017-03-17 | $22.78 | $23.18 | $22.68 | $22.74 | $12.61 | 3,113,810 |
| 2017-03-16 | $22.55 | $22.78 | $22.55 | $22.74 | $12.61 | 2,086,200 |
| 2017-03-15 | $23.00 | $23.01 | $22.52 | $22.52 | $12.49 | 2,927,020 |
| 2017-03-14 | $23.15 | $23.44 | $23.01 | $23.09 | $12.80 | 1,541,630 |
| 2017-03-13 | $23.02 | $23.20 | $22.53 | $23.16 | $12.84 | 1,670,520 |
| 2017-03-10 | $23.12 | $23.33 | $22.90 | $22.93 | $12.71 | 1,436,430 |
| 2017-03-09 | $23.45 | $23.45 | $22.98 | $23.08 | $12.80 | 1,641,500 |
| 2017-03-08 | $23.58 | $23.63 | $23.24 | $23.31 | $12.93 | 1,487,840 |
| 2017-03-07 | $23.50 | $23.63 | $23.24 | $23.56 | $13.06 | 1,869,840 |
| 2017-03-06 | $23.21 | $23.58 | $23.00 | $23.51 | $13.04 | 2,225,090 |
| 2017-03-03 | $23.25 | $23.33 | $22.79 | $23.22 | $12.88 | 2,029,910 |
| 2017-03-02 | $23.72 | $23.72 | $23.17 | $23.25 | $12.89 | 3,014,410 |
| 2017-03-01 | $24.00 | $24.69 | $23.69 | $23.71 | $13.15 | 6,379,810 |
| 2017-02-28 | $23.00 | $24.52 | $22.89 | $24.04 | $13.33 | 6,114,670 |
| 2017-02-27 | $23.30 | $23.85 | $22.92 | $23.09 | $12.80 | 3,206,410 |
| 2017-02-24 | $22.96 | $23.58 | $22.88 | $23.29 | $12.91 | 3,136,410 |
| 2017-02-23 | $22.96 | $23.07 | $22.68 | $22.97 | $12.74 | 1,866,940 |
| 2017-02-22 | $23.22 | $23.22 | $22.69 | $22.91 | $12.70 | 2,468,790 |
| 2017-02-21 | $22.95 | $23.16 | $22.70 | $23.16 | $12.84 | 2,739,840 |
| 2017-02-20 | $22.55 | $23.42 | $22.55 | $22.71 | $12.59 | 3,018,990 |
| 2017-02-17 | $22.16 | $24.34 | $22.16 | $22.75 | $12.62 | 5,151,370 |
| 2017-02-16 | $21.90 | $22.28 | $21.80 | $22.13 | $12.27 | 1,481,720 |
| 2017-02-15 | $22.50 | $22.54 | $21.92 | $21.98 | $12.19 | 1,795,090 |
| 2017-02-14 | $22.64 | $22.72 | $22.37 | $22.46 | $12.45 | 1,349,040 |
| 2017-02-13 | $22.55 | $22.78 | $22.22 | $22.62 | $12.54 | 1,493,300 |
| 2017-02-10 | $22.71 | $22.71 | $22.30 | $22.44 | $12.44 | 2,057,950 |
| 2017-02-09 | $22.22 | $22.82 | $22.06 | $22.72 | $12.60 | 2,630,360 |
| 2017-02-08 | $21.95 | $22.35 | $21.69 | $22.24 | $12.33 | 1,997,430 |
| 2017-02-07 | $22.22 | $22.23 | $21.82 | $21.91 | $12.15 | 1,591,520 |
| 2017-02-06 | $22.08 | $22.28 | $21.83 | $22.23 | $12.33 | 1,556,080 |
| 2017-02-03 | $22.22 | $22.30 | $21.78 | $22.00 | $12.20 | 1,309,460 |
| 2017-02-02 | $22.06 | $22.06 | $22.06 | $22.06 | $12.23 | 0 |
| 2017-02-01 | $22.06 | $22.06 | $22.06 | $22.06 | $12.23 | 0 |
| 2017-01-31 | $22.06 | $22.06 | $22.06 | $22.06 | $12.23 | 0 |
| 2017-01-30 | $22.06 | $22.06 | $22.06 | $22.06 | $12.23 | 0 |
| 2017-01-27 | $22.06 | $22.06 | $22.06 | $22.06 | $12.23 | 0 |
| 2017-01-26 | $21.82 | $22.09 | $21.81 | $22.06 | $12.23 | 1,546,520 |
| 2017-01-25 | $21.62 | $21.99 | $21.40 | $21.67 | $12.02 | 1,538,060 |
| 2017-01-24 | $22.00 | $22.00 | $21.07 | $21.52 | $11.93 | 1,858,260 |
| 2017-01-23 | $21.78 | $22.11 | $21.76 | $21.90 | $12.14 | 2,024,110 |
| 2017-01-20 | $21.18 | $22.19 | $20.97 | $21.77 | $12.07 | 3,236,150 |
| 2017-01-19 | $21.08 | $21.47 | $20.60 | $21.11 | $11.71 | 1,741,100 |
| 2017-01-18 | $21.33 | $21.63 | $21.00 | $21.05 | $11.67 | 2,714,420 |
| 2017-01-17 | $21.18 | $21.68 | $20.18 | $21.21 | $11.76 | 4,490,050 |
| 2017-01-16 | $23.05 | $23.16 | $20.84 | $21.13 | $11.72 | 4,547,090 |
| 2017-01-13 | $24.77 | $24.77 | $23.15 | $23.16 | $12.84 | 2,740,140 |
| 2017-01-12 | $24.67 | $25.00 | $24.65 | $24.65 | $13.67 | 1,091,680 |
| 2017-01-11 | $24.87 | $25.10 | $24.65 | $24.85 | $13.78 | 1,225,610 |
| 2017-01-10 | $25.04 | $25.20 | $24.84 | $24.86 | $13.79 | 1,081,050 |
| 2017-01-09 | $25.00 | $25.40 | $24.60 | $25.01 | $13.87 | 1,291,080 |
| 2017-01-06 | $25.55 | $25.72 | $25.02 | $25.05 | $13.89 | 1,778,870 |
| 2017-01-05 | $25.55 | $26.33 | $25.41 | $25.63 | $14.21 | 2,160,120 |
| 2017-01-04 | $25.30 | $25.65 | $25.16 | $25.46 | $14.12 | 1,622,440 |
| 2017-01-03 | $24.90 | $25.36 | $24.90 | $25.30 | $14.03 | 1,303,010 |
| 2017-01-02 | $24.88 | $24.88 | $24.88 | $24.88 | $13.80 | 0 |
| 2016-12-30 | $24.75 | $25.08 | $24.70 | $24.88 | $13.80 | 1,046,050 |
| 2016-12-29 | $24.76 | $25.15 | $24.76 | $24.89 | $13.80 | 876,690 |
| 2016-12-28 | $24.85 | $25.15 | $24.85 | $24.97 | $13.85 | 1,108,800 |
| 2016-12-27 | $24.90 | $25.07 | $24.76 | $24.95 | $13.84 | 1,083,950 |
| 2016-12-26 | $24.90 | $25.06 | $24.00 | $24.98 | $13.85 | 1,742,720 |
| 2016-12-23 | $25.20 | $25.20 | $24.80 | $24.82 | $13.76 | 1,638,210 |
| 2016-12-22 | $25.45 | $25.59 | $25.02 | $25.12 | $13.93 | 1,417,350 |
| 2016-12-21 | $25.42 | $25.80 | $25.31 | $25.57 | $14.18 | 1,469,180 |
| 2016-12-20 | $24.98 | $25.39 | $24.93 | $25.36 | $14.06 | 1,322,200 |
| 2016-12-19 | $25.30 | $25.38 | $24.88 | $25.05 | $13.89 | 1,534,640 |
| 2016-12-16 | $24.88 | $25.48 | $24.80 | $25.37 | $14.07 | 1,709,470 |
| 2016-12-15 | $24.62 | $25.50 | $24.61 | $25.02 | $13.87 | 2,173,140 |
| 2016-12-14 | $25.65 | $25.77 | $24.66 | $24.70 | $13.70 | 2,663,270 |
| 2016-12-13 | $26.12 | $26.12 | $25.13 | $25.58 | $14.18 | 2,606,230 |
| 2016-12-12 | $28.42 | $28.45 | $26.08 | $26.13 | $14.49 | 3,719,130 |
| 2016-12-09 | $28.27 | $28.60 | $28.03 | $28.42 | $15.76 | 1,862,090 |
| 2016-12-08 | $28.69 | $28.69 | $28.24 | $28.28 | $15.68 | 1,657,300 |
| 2016-12-07 | $28.48 | $28.74 | $28.23 | $28.69 | $15.91 | 1,945,260 |
| 2016-12-06 | $28.51 | $28.70 | $28.26 | $28.28 | $15.68 | 2,153,720 |
| 2016-12-05 | $28.28 | $28.78 | $28.00 | $28.36 | $15.73 | 2,597,930 |
| 2016-12-02 | $29.99 | $30.25 | $28.30 | $28.30 | $15.69 | 6,303,540 |
| 2016-12-01 | $30.41 | $30.66 | $30.08 | $30.14 | $16.71 | 3,586,710 |
| 2016-11-30 | $29.96 | $30.70 | $29.61 | $30.55 | $16.94 | 4,358,290 |
| 2016-11-29 | $30.08 | $30.52 | $29.89 | $30.24 | $16.77 | 4,481,950 |
| 2016-11-28 | $30.53 | $30.63 | $30.06 | $30.16 | $16.72 | 4,237,780 |
| 2016-11-25 | $29.82 | $30.69 | $29.20 | $30.59 | $16.96 | 7,052,750 |
| 2016-11-24 | $30.15 | $30.26 | $29.72 | $30.03 | $16.65 | 4,978,640 |
| 2016-11-23 | $30.45 | $30.45 | $30.03 | $30.28 | $16.79 | 5,906,680 |
| 2016-11-22 | $30.60 | $31.15 | $30.15 | $30.53 | $16.93 | 10,026,640 |
| 2016-11-21 | $29.84 | $30.96 | $29.54 | $30.50 | $16.91 | 15,134,500 |
| 2016-11-18 | $28.29 | $31.00 | $28.09 | $29.84 | $16.55 | 15,671,490 |
| 2016-11-17 | $28.50 | $28.50 | $28.02 | $28.18 | $15.63 | 2,693,070 |
| 2016-11-16 | $28.48 | $28.75 | $28.43 | $28.53 | $15.82 | 4,658,240 |
| 2016-11-15 | $28.46 | $28.58 | $27.68 | $28.48 | $15.79 | 4,448,120 |
| 2016-11-14 | $28.47 | $28.80 | $28.33 | $28.52 | $15.81 | 3,954,030 |
| 2016-11-11 | $28.31 | $28.60 | $28.00 | $28.55 | $15.83 | 4,166,200 |
| 2016-11-10 | $28.35 | $28.36 | $28.08 | $28.31 | $15.70 | 3,284,410 |
| 2016-11-09 | $28.47 | $28.50 | $27.66 | $28.00 | $15.53 | 4,321,920 |
| 2016-11-08 | $28.71 | $28.86 | $28.25 | $28.39 | $15.74 | 5,104,820 |
| 2016-11-07 | $29.71 | $29.71 | $28.51 | $28.64 | $15.88 | 5,383,800 |
| 2016-11-04 | $30.25 | $30.48 | $29.67 | $29.70 | $16.47 | 4,175,830 |
| 2016-11-03 | $29.50 | $30.70 | $28.66 | $30.40 | $16.86 | 7,899,980 |
| 2016-11-02 | $30.29 | $30.32 | $29.65 | $29.77 | $16.51 | 3,570,390 |
| 2016-11-01 | $29.89 | $30.49 | $29.80 | $30.35 | $16.83 | 3,918,290 |
| 2016-10-31 | $29.70 | $29.90 | $29.60 | $29.90 | $16.58 | 0 |
| 2016-10-28 | $30.01 | $30.07 | $29.61 | $29.73 | $16.49 | 1,865,130 |
| 2016-10-27 | $29.85 | $30.09 | $29.64 | $30.03 | $16.65 | 1,948,110 |
| 2016-10-26 | $30.10 | $30.19 | $29.60 | $29.78 | $16.51 | 2,792,580 |
| 2016-10-25 | $30.27 | $30.80 | $30.08 | $30.26 | $16.78 | 3,462,470 |
| 2016-10-24 | $29.75 | $30.45 | $29.75 | $30.33 | $16.82 | 4,526,850 |
| 2016-10-21 | $30.00 | $30.62 | $29.48 | $29.74 | $16.49 | 4,148,620 |
| 2016-10-20 | $30.10 | $30.46 | $30.01 | $30.11 | $16.70 | 2,712,420 |
| 2016-10-19 | $30.75 | $30.93 | $30.08 | $30.25 | $16.77 | 4,451,020 |
| 2016-10-18 | $30.38 | $30.85 | $29.81 | $30.80 | $17.08 | 4,823,930 |
| 2016-10-17 | $30.45 | $32.00 | $30.31 | $30.39 | $16.85 | 8,576,260 |
| 2016-10-14 | $29.28 | $31.30 | $29.03 | $30.85 | $17.11 | 7,672,000 |
| 2016-10-13 | $29.36 | $29.85 | $29.25 | $29.27 | $16.23 | 2,825,150 |
| 2016-10-12 | $29.59 | $29.90 | $29.20 | $29.36 | $16.28 | 3,110,670 |
| 2016-10-11 | $29.21 | $30.50 | $29.15 | $29.85 | $16.55 | 5,167,020 |
| 2016-10-10 | $28.40 | $29.50 | $28.35 | $29.38 | $16.29 | 3,369,020 |
| 2016-10-07 | $28.12 | $28.12 | $28.12 | $28.12 | $15.59 | 0 |
| 2016-10-06 | $28.12 | $28.12 | $28.12 | $28.12 | $15.59 | 0 |
| 2016-10-05 | $28.12 | $28.12 | $28.12 | $28.12 | $15.59 | 0 |
| 2016-10-04 | $28.12 | $28.12 | $28.12 | $28.12 | $15.59 | 0 |
| 2016-10-03 | $28.12 | $28.12 | $28.12 | $28.12 | $15.59 | 0 |
| 2016-09-30 | $28.18 | $28.18 | $28.00 | $28.12 | $15.59 | 1,081,800 |
| 2016-09-29 | $28.00 | $28.28 | $28.00 | $28.04 | $15.55 | 1,264,390 |
| 2016-09-28 | $28.08 | $28.47 | $28.02 | $28.10 | $15.58 | 1,253,350 |
| 2016-09-27 | $27.68 | $28.32 | $27.66 | $28.32 | $15.70 | 1,918,610 |
| 2016-09-26 | $28.70 | $28.86 | $27.80 | $28.00 | $15.53 | 3,262,860 |
| 2016-09-23 | $29.25 | $29.29 | $28.88 | $28.88 | $16.01 | 2,277,670 |
| 2016-09-22 | $29.18 | $29.59 | $28.86 | $29.10 | $16.14 | 3,595,600 |
| 2016-09-21 | $28.45 | $29.89 | $28.26 | $29.30 | $16.25 | 5,502,000 |
| 2016-09-20 | $28.53 | $28.69 | $28.14 | $28.26 | $15.67 | 1,115,650 |
| 2016-09-19 | $28.12 | $28.56 | $28.10 | $28.52 | $15.81 | 1,541,000 |
| 2016-09-16 | $28.10 | $28.10 | $28.10 | $28.10 | $15.58 | 0 |
| 2016-09-15 | $28.10 | $28.10 | $28.10 | $28.10 | $15.58 | 0 |
| 2016-09-14 | $27.97 | $28.36 | $27.46 | $28.10 | $15.58 | 2,219,310 |
| 2016-09-13 | $28.58 | $28.65 | $27.81 | $28.14 | $15.60 | 3,571,350 |
| 2016-09-12 | $28.74 | $29.00 | $28.28 | $28.29 | $15.69 | 3,135,080 |
| 2016-09-09 | $30.09 | $30.50 | $29.88 | $29.89 | $16.57 | 2,970,900 |
| 2016-09-08 | $29.71 | $30.12 | $29.60 | $30.05 | $16.66 | 3,095,330 |
| 2016-09-07 | $29.60 | $30.38 | $29.55 | $29.62 | $16.42 | 3,664,540 |
| 2016-09-06 | $29.23 | $29.91 | $28.60 | $29.86 | $16.56 | 3,584,130 |
| 2016-09-05 | $29.00 | $29.29 | $28.80 | $29.03 | $16.10 | 1,733,780 |
| 2016-09-02 | $28.45 | $29.09 | $28.45 | $28.86 | $16.00 | 1,809,590 |
| 2016-09-01 | $28.73 | $29.21 | $28.52 | $28.82 | $15.98 | 2,509,740 |
| 2016-08-31 | $29.08 | $29.13 | $28.39 | $28.71 | $15.92 | 2,372,120 |
| 2016-08-30 | $28.86 | $29.28 | $28.76 | $29.08 | $16.13 | 2,221,190 |
| 2016-08-29 | $28.88 | $29.09 | $28.70 | $28.97 | $16.06 | 1,603,510 |
| 2016-08-26 | $28.75 | $29.34 | $28.68 | $28.81 | $15.98 | 1,945,530 |
| 2016-08-25 | $29.10 | $29.10 | $28.38 | $28.72 | $15.93 | 2,448,060 |
| 2016-08-24 | $29.09 | $29.42 | $29.00 | $29.20 | $16.19 | 2,098,240 |
| 2016-08-23 | $28.90 | $29.30 | $28.72 | $29.05 | $16.11 | 2,248,460 |
| 2016-08-22 | $30.06 | $30.45 | $29.00 | $29.02 | $16.09 | 5,866,140 |
| 2016-08-19 | $29.74 | $31.47 | $29.31 | $30.67 | $17.01 | 5,445,760 |
| 2016-08-18 | $29.50 | $29.74 | $29.27 | $29.48 | $16.35 | 2,482,740 |
| 2016-08-17 | $29.90 | $29.90 | $29.36 | $29.53 | $16.37 | 2,186,490 |
| 2016-08-16 | $29.76 | $30.39 | $29.51 | $29.70 | $16.47 | 3,786,760 |
| 2016-08-15 | $28.50 | $30.06 | $28.12 | $29.76 | $16.50 | 5,340,370 |
| 2016-08-12 | $28.10 | $28.56 | $28.09 | $28.40 | $15.75 | 2,064,550 |
| 2016-08-11 | $29.14 | $29.14 | $28.13 | $28.16 | $15.62 | 2,900,020 |
| 2016-08-10 | $29.20 | $29.48 | $28.86 | $29.00 | $16.08 | 3,211,670 |
| 2016-08-09 | $28.87 | $29.20 | $28.71 | $29.20 | $16.19 | 4,106,950 |
| 2016-08-08 | $28.50 | $28.88 | $27.86 | $28.88 | $16.01 | 3,621,960 |
| 2016-08-05 | $29.19 | $29.47 | $28.39 | $28.62 | $15.87 | 4,172,430 |
| 2016-08-04 | $29.41 | $29.68 | $28.60 | $29.18 | $16.18 | 5,716,780 |
| 2016-08-03 | $30.00 | $30.14 | $29.20 | $29.40 | $16.30 | 3,432,790 |
| 2016-08-02 | $29.96 | $30.27 | $29.48 | $30.06 | $16.67 | 1,829,030 |
| 2016-08-01 | $30.40 | $30.41 | $28.88 | $29.98 | $16.62 | 2,726,230 |
| 2016-07-29 | $30.13 | $31.32 | $29.90 | $30.60 | $16.97 | 4,738,330 |
| 2016-07-28 | $31.08 | $31.33 | $28.66 | $29.93 | $16.60 | 4,488,820 |
| 2016-07-27 | $34.30 | $34.45 | $30.83 | $31.09 | $17.24 | 5,198,420 |
| 2016-07-26 | $34.30 | $34.40 | $33.90 | $34.26 | $19.00 | 1,938,270 |
| 2016-07-25 | $33.50 | $34.10 | $33.25 | $34.09 | $18.90 | 2,810,350 |
| 2016-07-22 | $34.39 | $34.50 | $33.51 | $33.60 | $18.63 | 4,944,180 |
| 2016-07-21 | $35.88 | $36.65 | $35.01 | $35.04 | $19.43 | 6,093,890 |
| 2016-07-20 | $34.84 | $35.77 | $34.84 | $35.21 | $19.52 | 3,989,520 |
| 2016-07-19 | $34.00 | $34.87 | $33.95 | $34.77 | $19.28 | 3,222,020 |
| 2016-07-18 | $34.78 | $34.80 | $33.70 | $34.10 | $18.91 | 3,804,900 |
| 2016-07-15 | $34.75 | $35.25 | $34.43 | $35.03 | $19.42 | 3,769,420 |
| 2016-07-14 | $34.80 | $35.10 | $34.20 | $34.55 | $19.16 | 3,466,160 |
| 2016-07-13 | $35.00 | $35.11 | $34.20 | $34.78 | $19.29 | 3,698,590 |
| 2016-07-12 | $35.50 | $35.60 | $33.11 | $35.08 | $19.45 | 6,743,120 |
| 2016-07-11 | $37.18 | $37.37 | $35.30 | $35.46 | $19.66 | 5,914,260 |
| 2016-07-08 | $35.80 | $37.20 | $35.27 | $37.12 | $20.58 | 6,830,180 |
| 2016-07-07 | $35.77 | $36.10 | $35.01 | $35.85 | $19.88 | 4,302,730 |
| 2016-07-06 | $36.05 | $36.05 | $35.33 | $35.77 | $19.83 | 2,975,180 |
| 2016-07-05 | $36.70 | $36.98 | $35.90 | $36.11 | $20.02 | 3,970,250 |
| 2016-07-04 | $35.26 | $36.85 | $35.12 | $36.64 | $20.32 | 4,933,160 |
| 2016-07-01 | $35.89 | $36.51 | $35.00 | $35.50 | $19.69 | 3,336,220 |
| 2016-06-30 | $36.15 | $36.80 | $35.15 | $35.70 | $19.80 | 4,571,280 |
| 2016-06-29 | $37.05 | $37.05 | $35.94 | $36.15 | $20.05 | 4,514,720 |
| 2016-06-28 | $36.91 | $37.22 | $36.05 | $36.78 | $20.39 | 5,286,280 |
| 2016-06-27 | $36.20 | $37.38 | $35.60 | $37.25 | $20.66 | 6,354,170 |
| 2016-06-24 | $36.99 | $37.42 | $34.25 | $36.75 | $20.38 | 9,266,390 |
| 2016-06-23 | $37.67 | $39.43 | $36.40 | $36.81 | $20.38 | 7,141,480 |
| 2016-06-22 | $35.39 | $39.04 | $34.90 | $37.44 | $20.73 | 11,803,500 |
| 2016-06-21 | $37.00 | $37.00 | $34.92 | $35.60 | $19.71 | 9,744,180 |
| 2016-06-20 | $32.86 | $36.38 | $32.86 | $36.38 | $20.15 | 10,987,080 |
| 2016-06-17 | $33.70 | $33.98 | $32.58 | $33.07 | $18.31 | 3,889,610 |
| 2016-06-16 | $33.17 | $34.84 | $32.75 | $33.04 | $18.30 | 6,017,980 |
| 2016-06-15 | $30.10 | $33.52 | $29.80 | $33.52 | $18.56 | 5,200,540 |
| 2016-06-14 | $29.50 | $30.47 | $29.10 | $30.47 | $16.87 | 3,823,090 |
| 2016-06-13 | $32.40 | $32.80 | $29.94 | $29.95 | $16.59 | 3,751,260 |
| 2016-06-10 | $33.27 | $33.27 | $33.27 | $33.27 | $18.42 | 0 |
| 2016-06-09 | $33.27 | $33.27 | $33.27 | $33.27 | $18.42 | 0 |
| 2016-06-08 | $33.82 | $34.06 | $33.00 | $33.27 | $18.42 | 3,239,870 |
| 2016-06-07 | $33.90 | $34.29 | $32.80 | $34.10 | $18.88 | 3,873,980 |
| 2016-06-06 | $34.70 | $34.71 | $33.00 | $33.60 | $18.61 | 4,445,520 |
| 2016-06-03 | $34.33 | $35.49 | $33.58 | $34.68 | $19.20 | 5,565,270 |
| 2016-06-02 | $34.50 | $34.75 | $33.83 | $34.60 | $19.16 | 4,572,490 |
| 2016-06-01 | $32.89 | $35.65 | $32.60 | $34.37 | $19.03 | 6,666,720 |
| 2016-05-31 | $31.80 | $33.70 | $31.31 | $33.30 | $18.44 | 6,105,790 |
| 2016-05-30 | $31.48 | $31.96 | $30.58 | $31.13 | $17.24 | 3,155,200 |
| 2016-05-27 | $32.20 | $32.95 | $31.30 | $32.05 | $17.75 | 5,669,240 |
| 2016-05-26 | $31.36 | $33.48 | $31.32 | $32.40 | $17.94 | 7,728,770 |
| 2016-05-25 | $31.93 | $32.73 | $31.30 | $31.78 | $17.60 | 7,734,450 |
| 2016-05-24 | $32.07 | $32.48 | $31.10 | $31.87 | $17.65 | 9,320,780 |
| 2016-05-23 | $28.13 | $30.69 | $28.13 | $30.69 | $16.99 | 5,559,270 |
| 2016-05-20 | $27.11 | $27.99 | $26.90 | $27.90 | $15.45 | 3,609,350 |
| 2016-05-19 | $26.65 | $27.98 | $26.15 | $27.79 | $15.39 | 5,420,400 |
| 2016-05-18 | $28.51 | $28.90 | $26.01 | $26.60 | $14.73 | 4,547,400 |
| 2016-05-17 | $29.99 | $30.03 | $28.08 | $28.50 | $15.78 | 6,137,360 |
| 2016-05-16 | $30.15 | $30.15 | $28.95 | $29.70 | $16.45 | 6,819,950 |
| 2016-05-13 | $30.59 | $31.30 | $30.15 | $30.75 | $17.03 | 5,734,090 |
| 2016-05-12 | $31.31 | $31.58 | $30.00 | $30.66 | $16.98 | 6,522,820 |
| 2016-05-11 | $30.50 | $32.42 | $30.00 | $32.41 | $17.95 | 7,340,540 |
| 2016-05-10 | $31.45 | $33.57 | $30.49 | $31.22 | $17.29 | 8,313,360 |
| 2016-05-09 | $28.80 | $31.48 | $27.31 | $30.52 | $16.90 | 7,440,110 |
| 2016-05-06 | $31.62 | $31.77 | $29.31 | $29.36 | $16.26 | 5,560,510 |
| 2016-05-05 | $31.30 | $32.30 | $30.50 | $32.03 | $17.74 | 5,548,610 |
| 2016-05-04 | $31.60 | $32.09 | $30.80 | $30.88 | $17.10 | 5,674,190 |
| 2016-05-03 | $30.15 | $32.28 | $30.15 | $31.65 | $17.53 | 7,860,410 |
| 2016-05-02 | $30.37 | $30.37 | $30.37 | $30.37 | $16.82 | 0 |
| 2016-04-29 | $31.37 | $31.47 | $30.31 | $30.37 | $16.82 | 6,378,080 |
| 2016-04-28 | $32.59 | $32.92 | $30.19 | $31.38 | $17.38 | 11,774,510 |
| 2016-04-27 | $29.94 | $31.50 | $29.84 | $31.50 | $17.44 | 8,377,700 |
| 2016-04-26 | $26.35 | $28.64 | $26.35 | $28.64 | $15.86 | 3,512,370 |
| 2016-04-25 | $25.22 | $26.68 | $24.35 | $26.04 | $14.42 | 3,417,530 |
| 2016-04-22 | $24.86 | $25.57 | $24.86 | $25.33 | $14.03 | 2,187,470 |
| 2016-04-21 | $25.10 | $25.80 | $24.75 | $24.84 | $13.76 | 2,794,860 |
| 2016-04-20 | $28.30 | $28.30 | $25.10 | $25.18 | $13.94 | 4,722,460 |
| 2016-04-19 | $28.30 | $28.40 | $27.56 | $27.82 | $15.41 | 2,361,100 |
| 2016-04-18 | $28.45 | $28.70 | $27.51 | $28.10 | $15.56 | 2,645,240 |
| 2016-04-15 | $28.69 | $28.91 | $28.22 | $28.65 | $15.87 | 3,097,100 |
| 2016-04-14 | $28.22 | $28.78 | $28.18 | $28.61 | $15.84 | 3,500,690 |
| 2016-04-13 | $28.01 | $28.90 | $28.01 | $28.15 | $15.59 | 4,579,730 |
| 2016-04-12 | $28.21 | $28.44 | $27.50 | $27.80 | $15.39 | 2,471,070 |
| 2016-04-11 | $27.98 | $28.40 | $27.36 | $28.32 | $15.68 | 3,528,650 |
| 2016-04-08 | $27.48 | $27.63 | $26.88 | $27.36 | $15.15 | 2,558,080 |
| 2016-04-07 | $28.60 | $28.60 | $27.52 | $27.69 | $15.33 | 4,340,960 |
| 2016-04-06 | $27.80 | $28.95 | $27.72 | $28.68 | $15.88 | 4,798,920 |
| 2016-04-05 | $26.88 | $28.29 | $26.88 | $28.03 | $15.52 | 3,949,420 |
| 2016-04-04 | $26.86 | $26.86 | $26.86 | $26.86 | $14.87 | 0 |
| 2016-04-01 | $27.28 | $27.55 | $26.03 | $26.86 | $14.87 | 2,761,660 |
| 2016-03-31 | $27.66 | $28.20 | $27.27 | $27.30 | $15.12 | 3,395,290 |
| 2016-03-30 | $26.48 | $27.25 | $26.15 | $27.20 | $15.06 | 2,767,460 |
| 2016-03-29 | $26.73 | $26.95 | $25.52 | $25.82 | $14.30 | 2,753,720 |
| 2016-03-28 | $27.62 | $28.18 | $26.67 | $26.71 | $14.79 | 3,144,010 |
| 2016-03-25 | $27.52 | $28.08 | $27.18 | $27.60 | $15.28 | 2,815,480 |
| 2016-03-24 | $27.08 | $28.90 | $27.08 | $27.94 | $15.47 | 8,263,640 |
| 2016-03-23 | $26.71 | $28.40 | $26.58 | $27.91 | $15.46 | 6,555,340 |
| 2016-03-22 | $26.51 | $27.49 | $26.35 | $26.82 | $14.85 | 4,682,960 |
| 2016-03-21 | $27.40 | $27.40 | $26.30 | $26.99 | $14.95 | 5,817,450 |
| 2016-03-18 | $24.94 | $26.77 | $24.87 | $26.20 | $14.51 | 6,740,910 |
| 2016-03-17 | $23.85 | $25.45 | $23.71 | $24.96 | $13.82 | 4,322,710 |
| 2016-03-16 | $24.96 | $25.20 | $23.60 | $23.66 | $13.10 | 2,518,850 |
| 2016-03-15 | $24.02 | $24.75 | $24.02 | $24.30 | $13.46 | 3,409,680 |
| 2016-03-14 | $23.39 | $24.81 | $23.39 | $24.33 | $13.47 | 3,215,480 |
| 2016-03-11 | $22.68 | $23.23 | $22.21 | $22.99 | $12.73 | 1,609,170 |
| 2016-03-10 | $23.28 | $23.74 | $22.87 | $22.89 | $12.68 | 1,935,290 |
| 2016-03-09 | $23.13 | $23.99 | $23.01 | $23.24 | $12.87 | 2,084,350 |
| 2016-03-08 | $23.52 | $23.99 | $22.00 | $23.85 | $13.21 | 3,233,330 |
| 2016-03-07 | $23.20 | $24.25 | $23.20 | $23.64 | $13.09 | 2,850,930 |
| 2016-03-04 | $24.43 | $24.59 | $22.31 | $22.81 | $12.63 | 3,365,680 |
| 2016-03-03 | $24.58 | $25.50 | $24.30 | $24.41 | $13.52 | 3,979,190 |
| 2016-03-02 | $23.35 | $24.78 | $23.05 | $24.42 | $13.52 | 3,567,170 |
| 2016-03-01 | $22.63 | $23.81 | $22.01 | $23.36 | $12.94 | 3,026,050 |
| 2016-02-29 | $24.30 | $24.65 | $22.20 | $22.41 | $12.41 | 3,488,360 |
| 2016-02-26 | $25.87 | $26.09 | $24.01 | $24.60 | $13.62 | 3,948,990 |
| 2016-02-25 | $28.39 | $28.39 | $25.73 | $25.73 | $14.25 | 4,621,700 |
| 2016-02-24 | $29.44 | $29.44 | $27.65 | $28.59 | $15.83 | 5,769,950 |
| 2016-02-23 | $28.60 | $29.99 | $28.31 | $29.32 | $16.24 | 6,842,230 |
| 2016-02-22 | $28.50 | $28.90 | $27.98 | $28.79 | $15.94 | 5,521,150 |
| 2016-02-19 | $27.60 | $28.49 | $27.51 | $28.08 | $15.55 | 4,258,660 |
| 2016-02-18 | $28.99 | $28.99 | $27.70 | $27.76 | $15.37 | 5,626,670 |
| 2016-02-17 | $28.39 | $28.52 | $27.51 | $28.52 | $15.79 | 7,327,100 |
| 2016-02-16 | $25.85 | $28.14 | $25.63 | $28.14 | $15.58 | 5,555,770 |
| 2016-02-15 | $25.01 | $26.10 | $24.36 | $25.58 | $14.17 | 2,893,530 |
| 2016-02-12 | $26.18 | $26.18 | $26.18 | $26.18 | $14.50 | 0 |
| 2016-02-11 | $26.18 | $26.18 | $26.18 | $26.18 | $14.50 | 0 |
| 2016-02-10 | $26.18 | $26.18 | $26.18 | $26.18 | $14.50 | 0 |
| 2016-02-09 | $26.18 | $26.18 | $26.18 | $26.18 | $14.50 | 0 |
| 2016-02-08 | $26.18 | $26.18 | $26.18 | $26.18 | $14.50 | 0 |
| 2016-02-05 | $27.00 | $27.15 | $26.14 | $26.18 | $14.50 | 3,555,530 |
| 2016-02-04 | $26.66 | $27.80 | $26.66 | $27.04 | $14.97 | 5,850,020 |
| 2016-02-03 | $25.90 | $26.68 | $25.60 | $26.60 | $14.73 | 4,694,300 |
| 2016-02-02 | $24.95 | $27.00 | $24.76 | $26.60 | $14.73 | 5,675,810 |
| 2016-02-01 | $25.57 | $25.74 | $24.00 | $24.75 | $13.71 | 4,900,390 |
| 2016-01-29 | $24.00 | $26.59 | $23.00 | $26.12 | $14.46 | 7,670,240 |
| 2016-01-28 | $27.17 | $27.77 | $24.80 | $24.85 | $13.76 | 10,419,510 |
| 2016-01-27 | $24.15 | $26.29 | $24.15 | $26.29 | $14.56 | 9,544,730 |
| 2016-01-26 | $25.45 | $26.11 | $23.81 | $23.90 | $13.23 | 3,211,380 |
| 2016-01-25 | $26.70 | $26.97 | $26.18 | $26.45 | $14.65 | 2,692,800 |
| 2016-01-22 | $25.86 | $26.30 | $24.81 | $26.06 | $14.43 | 2,508,230 |
| 2016-01-21 | $25.55 | $27.19 | $25.33 | $25.33 | $14.03 | 3,883,670 |
| 2016-01-20 | $26.05 | $27.30 | $26.00 | $26.34 | $14.59 | 4,556,630 |
| 2016-01-19 | $25.50 | $26.88 | $24.82 | $26.66 | $14.76 | 6,242,590 |
| 2016-01-18 | $23.55 | $26.18 | $23.13 | $25.61 | $14.18 | 5,293,560 |
| 2016-01-15 | $24.85 | $25.10 | $23.00 | $23.80 | $13.18 | 4,079,510 |
| 2016-01-14 | $22.40 | $25.30 | $22.10 | $25.05 | $13.87 | 3,914,480 |
| 2016-01-13 | $24.79 | $25.19 | $22.77 | $23.00 | $12.74 | 3,057,420 |
| 2016-01-12 | $24.07 | $24.88 | $23.61 | $24.59 | $13.62 | 3,359,150 |
| 2016-01-11 | $25.99 | $26.69 | $24.07 | $24.07 | $13.33 | 3,265,620 |
| 2016-01-08 | $27.60 | $28.25 | $24.40 | $26.74 | $14.81 | 3,608,100 |
| 2016-01-07 | $29.14 | $29.60 | $27.00 | $27.00 | $14.95 | 1,008,500 |
| 2016-01-06 | $29.00 | $30.00 | $28.00 | $30.00 | $16.61 | 3,923,180 |
| 2016-01-05 | $28.51 | $30.35 | $27.92 | $28.61 | $15.84 | 4,636,070 |
| 2016-01-04 | $34.34 | $34.82 | $31.02 | $31.02 | $17.18 | 3,020,130 |
| 2016-01-01 | $34.47 | $34.47 | $34.47 | $34.47 | $19.09 | 0 |
| 2015-12-31 | $36.38 | $36.38 | $34.47 | $34.47 | $19.09 | 3,412,870 |
| 2015-12-30 | $36.00 | $36.50 | $35.55 | $36.25 | $20.07 | 3,258,400 |
| 2015-12-29 | $35.50 | $36.20 | $34.50 | $35.95 | $19.91 | 3,536,440 |
| 2015-12-28 | $37.95 | $38.24 | $35.87 | $35.91 | $19.89 | 3,988,990 |
| 2015-12-25 | $37.25 | $38.61 | $36.85 | $37.95 | $21.02 | 4,525,560 |
| 2015-12-24 | $36.80 | $37.80 | $35.60 | $37.45 | $20.74 | 3,959,840 |
| 2015-12-23 | $38.53 | $38.85 | $36.10 | $36.73 | $20.34 | 5,763,500 |
| 2015-12-22 | $39.15 | $39.65 | $37.77 | $38.79 | $21.48 | 4,968,310 |
| 2015-12-21 | $38.99 | $39.71 | $38.60 | $39.15 | $21.68 | 6,535,410 |
| 2015-12-18 | $39.22 | $40.88 | $38.66 | $39.90 | $22.09 | 13,898,870 |
| 2015-12-17 | $35.11 | $38.46 | $35.11 | $38.46 | $21.30 | 9,317,900 |
| 2015-12-16 | $34.79 | $35.75 | $34.60 | $34.96 | $19.36 | 3,940,990 |
| 2015-12-15 | $34.75 | $35.78 | $34.56 | $34.65 | $19.19 | 3,321,280 |
| 2015-12-14 | $33.90 | $34.90 | $33.02 | $34.79 | $19.27 | 3,241,170 |
| 2015-12-11 | $33.05 | $35.24 | $33.01 | $34.39 | $19.04 | 4,049,980 |
| 2015-12-10 | $33.05 | $34.00 | $33.05 | $33.47 | $18.53 | 2,914,530 |
| 2015-12-09 | $33.57 | $34.07 | $32.80 | $32.94 | $18.24 | 2,832,910 |
| 2015-12-08 | $35.01 | $35.01 | $33.59 | $34.00 | $18.83 | 3,260,610 |
| 2015-12-07 | $34.80 | $35.50 | $34.00 | $35.35 | $19.58 | 3,613,270 |
| 2015-12-04 | $35.02 | $35.69 | $34.38 | $34.50 | $19.10 | 3,313,130 |
| 2015-12-03 | $33.95 | $35.30 | $33.95 | $35.02 | $19.39 | 3,743,380 |
| 2015-12-02 | $34.51 | $34.76 | $31.80 | $33.80 | $18.72 | 3,072,880 |
| 2015-12-01 | $34.80 | $35.30 | $33.90 | $34.51 | $19.11 | 4,395,680 |
| 2015-11-30 | $35.20 | $35.75 | $32.20 | $35.05 | $19.41 | 6,251,030 |
| 2015-11-27 | $38.94 | $39.00 | $35.73 | $35.73 | $19.79 | 7,473,470 |
| 2015-11-26 | $41.50 | $42.10 | $39.40 | $39.70 | $21.98 | 6,764,330 |
| 2015-11-25 | $40.36 | $41.57 | $39.61 | $41.12 | $22.77 | 8,780,880 |
| 2015-11-24 | $38.44 | $39.99 | $38.44 | $39.99 | $22.14 | 5,925,410 |
| 2015-11-23 | $38.32 | $39.86 | $38.20 | $38.42 | $21.28 | 5,397,710 |
| 2015-11-20 | $38.05 | $39.15 | $37.68 | $38.74 | $21.45 | 5,584,610 |
| 2015-11-19 | $36.80 | $38.05 | $36.73 | $38.04 | $21.06 | 4,518,480 |
| 2015-11-18 | $38.35 | $39.37 | $36.60 | $36.70 | $20.32 | 4,721,510 |
| 2015-11-17 | $41.00 | $41.19 | $38.00 | $38.70 | $21.43 | 7,074,140 |
| 2015-11-16 | $38.94 | $40.68 | $37.50 | $40.24 | $22.28 | 6,305,610 |
| 2015-11-13 | $40.00 | $41.65 | $39.60 | $39.90 | $22.09 | 7,592,890 |
| 2015-11-12 | $42.68 | $42.68 | $40.20 | $40.50 | $22.43 | 8,133,330 |
| 2015-11-11 | $41.98 | $42.60 | $40.50 | $42.10 | $23.31 | 8,824,550 |
| 2015-11-10 | $42.00 | $42.97 | $41.20 | $41.61 | $23.04 | 9,324,790 |
| 2015-11-09 | $42.13 | $44.15 | $40.51 | $42.92 | $23.77 | 11,547,230 |
| 2015-11-06 | $40.20 | $44.09 | $39.30 | $43.50 | $24.09 | 11,205,430 |
| 2015-11-05 | $40.00 | $41.55 | $39.01 | $40.15 | $22.23 | 12,737,150 |
| 2015-11-04 | $35.66 | $39.59 | $35.65 | $39.59 | $21.92 | 10,301,530 |
| 2015-11-03 | $36.47 | $37.80 | $35.50 | $35.99 | $19.93 | 6,946,230 |
| 2015-11-02 | $34.80 | $37.78 | $34.80 | $35.49 | $19.65 | 5,885,840 |
| 2015-10-30 | $37.20 | $37.85 | $35.00 | $36.79 | $20.37 | 6,164,430 |
| 2015-10-29 | $38.00 | $39.00 | $36.81 | $37.40 | $20.71 | 5,663,710 |
| 2015-10-28 | $39.60 | $40.34 | $37.30 | $37.50 | $20.77 | 9,510,860 |
| 2015-10-27 | $40.20 | $41.87 | $37.60 | $40.66 | $22.52 | 12,879,220 |
| 2015-10-26 | $39.50 | $41.90 | $38.32 | $39.59 | $21.92 | 12,976,450 |
| 2015-10-23 | $35.60 | $39.33 | $35.09 | $38.99 | $21.59 | 13,700,370 |
| 2015-10-22 | $33.60 | $36.43 | $32.81 | $35.93 | $19.90 | 10,970,130 |
| 2015-10-21 | $37.49 | $39.00 | $33.78 | $33.78 | $18.71 | 15,291,920 |
| 2015-10-20 | $35.16 | $38.36 | $35.11 | $37.53 | $20.78 | 10,869,920 |
| 2015-10-19 | $36.91 | $37.25 | $35.09 | $35.56 | $19.69 | 11,656,680 |
| 2015-10-16 | $35.76 | $38.99 | $34.40 | $37.55 | $20.79 | 16,774,660 |
| 2015-10-15 | $32.05 | $35.80 | $32.05 | $35.48 | $19.65 | 16,732,800 |
| 2015-10-14 | $35.48 | $35.48 | $32.31 | $33.08 | $18.32 | 19,181,450 |
| 2015-10-13 | $31.90 | $33.64 | $31.50 | $33.64 | $18.63 | 7,615,900 |
| 2015-10-12 | $28.52 | $30.58 | $28.10 | $30.58 | $16.93 | 5,679,810 |
| 2015-10-09 | $27.30 | $28.10 | $27.08 | $27.80 | $15.39 | 5,551,510 |
| 2015-10-08 | $27.02 | $27.98 | $26.51 | $27.50 | $15.23 | 5,044,360 |
| 2015-10-07 | $25.78 | $25.78 | $25.78 | $25.78 | $14.28 | 0 |
| 2015-10-06 | $25.78 | $25.78 | $25.78 | $25.78 | $14.28 | 0 |
| 2015-10-05 | $25.78 | $25.78 | $25.78 | $25.78 | $14.28 | 0 |
| 2015-10-02 | $25.78 | $25.78 | $25.78 | $25.78 | $14.28 | 0 |
| 2015-10-01 | $25.78 | $25.78 | $25.78 | $25.78 | $14.28 | 0 |
| 2015-09-30 | $26.42 | $27.00 | $25.01 | $25.78 | $14.28 | 5,015,660 |
| 2015-09-29 | $26.70 | $27.48 | $26.38 | $26.41 | $14.62 | 6,865,790 |
| 2015-09-28 | $25.95 | $27.62 | $25.00 | $27.62 | $15.29 | 6,243,060 |
| 2015-09-25 | $27.11 | $27.78 | $25.11 | $25.11 | $13.90 | 8,861,770 |
| 2015-09-24 | $27.60 | $28.90 | $27.20 | $27.90 | $15.45 | 8,290,780 |
| 2015-09-23 | $28.16 | $28.95 | $27.01 | $28.11 | $15.57 | 12,252,480 |
| 2015-09-22 | $27.00 | $28.44 | $26.56 | $28.44 | $15.75 | 14,697,650 |
| 2015-09-21 | $22.69 | $25.85 | $22.08 | $25.85 | $14.31 | 6,472,820 |
| 2015-09-18 | $22.68 | $23.50 | $21.70 | $23.50 | $13.01 | 5,480,460 |
| 2015-09-17 | $45.36 | $48.49 | $44.77 | $45.31 | $12.55 | 3,413,380 |
| 2015-09-16 | $41.50 | $45.23 | $41.10 | $45.23 | $12.52 | 2,814,760 |
| 2015-09-15 | $41.20 | $43.00 | $41.12 | $41.12 | $11.39 | 3,245,190 |
| 2015-09-14 | $51.00 | $51.59 | $45.69 | $45.69 | $12.65 | 1,859,180 |
| 2015-09-11 | $51.02 | $51.99 | $49.20 | $50.77 | $14.06 | 2,300,970 |
| 2015-09-10 | $50.00 | $51.48 | $49.01 | $49.79 | $13.79 | 2,216,370 |
| 2015-09-09 | $48.80 | $51.93 | $48.03 | $51.30 | $14.20 | 4,057,820 |
| 2015-09-08 | $42.21 | $47.85 | $42.20 | $47.85 | $13.25 | 3,530,580 |
| 2015-09-07 | $41.98 | $45.72 | $41.50 | $43.50 | $12.04 | 3,248,280 |
| 2015-09-04 | $41.93 | $41.93 | $41.93 | $41.93 | $11.61 | 0 |
| 2015-09-03 | $41.93 | $41.93 | $41.93 | $41.93 | $11.61 | 0 |
| 2015-09-02 | $35.98 | $41.93 | $35.30 | $41.93 | $11.61 | 2,748,420 |
| 2015-09-01 | $40.13 | $41.00 | $38.12 | $38.12 | $10.55 | 2,349,010 |
| 2015-08-31 | $46.90 | $46.90 | $42.36 | $42.36 | $11.73 | 2,787,590 |
| 2015-08-28 | $43.17 | $47.07 | $41.50 | $47.07 | $13.03 | 4,394,270 |
| 2015-08-27 | $42.13 | $43.70 | $37.06 | $42.79 | $11.85 | 3,610,470 |
| 2015-08-26 | $45.50 | $46.50 | $41.17 | $41.17 | $11.40 | 3,253,610 |
| 2015-08-25 | $45.74 | $47.82 | $45.74 | $45.74 | $12.66 | 1,760,290 |