Qtone Education Group Guangdong Company Ltd (300359) Exchange: SHE
Data as of Sept. 8, 2025
$5.97 ($0.02) 0.34%
Qtone Education Group Guangdong Company Ltd - Daily Information
Click for more stock information on Qtone Education Group Guangdong Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.94 |
| Previous Close | $5.97 |
| High | $5.97 |
| Low | $5.88 |
| Adjusted Open | $5.94 |
| Previous Adjusted Close | $5.97 |
| Adjusted High | $5.97 |
| Adjusted Low | $5.88 |
About Qtone Education Group Guangdong Company Ltd (300359)
Invest in Qtone Education Group Guangdong Company Ltd (300359)
Historical Stock Data for Qtone Education Group Guangdong Company Ltd (300359)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.94 | $5.97 | $5.88 | $5.97 | $5.97 | 9,890,930 |
| 2025-09-05 | $5.84 | $5.95 | $5.72 | $5.95 | $5.95 | 11,404,900 |
| 2025-09-04 | $5.83 | $5.92 | $5.72 | $5.81 | $5.81 | 13,546,100 |
| 2025-09-03 | $5.96 | $6.00 | $5.75 | $5.80 | $5.80 | 12,972,250 |
| 2025-09-02 | $6.11 | $6.11 | $5.86 | $5.96 | $5.96 | 17,027,750 |
| 2025-09-01 | $6.09 | $6.16 | $6.03 | $6.11 | $6.11 | 15,510,050 |
| 2025-08-29 | $6.30 | $6.31 | $6.06 | $6.08 | $6.08 | 21,158,400 |
| 2025-08-28 | $6.41 | $6.42 | $6.08 | $6.31 | $6.31 | 23,777,450 |
| 2025-08-27 | $6.54 | $6.74 | $6.31 | $6.35 | $6.35 | 26,707,950 |
| 2025-08-26 | $6.58 | $6.64 | $6.48 | $6.54 | $6.54 | 19,233,300 |
| 2025-08-25 | $6.59 | $6.66 | $6.49 | $6.59 | $6.59 | 31,279,390 |
| 2025-08-22 | $6.56 | $6.90 | $6.47 | $6.55 | $6.55 | 39,966,450 |
| 2025-08-21 | $6.38 | $6.46 | $6.35 | $6.40 | $6.40 | 14,187,600 |
| 2025-08-20 | $6.35 | $6.40 | $6.28 | $6.40 | $6.40 | 13,435,510 |
| 2025-08-19 | $6.34 | $6.40 | $6.26 | $6.36 | $6.36 | 16,228,200 |
| 2025-08-18 | $6.16 | $6.38 | $6.16 | $6.34 | $6.34 | 23,806,020 |
| 2025-08-15 | $6.06 | $6.20 | $6.05 | $6.15 | $6.15 | 10,998,850 |
| 2025-08-14 | $6.25 | $6.26 | $6.05 | $6.07 | $6.07 | 14,278,450 |
| 2025-08-13 | $6.26 | $6.28 | $6.20 | $6.25 | $6.25 | 12,268,700 |
| 2025-08-12 | $6.25 | $6.39 | $6.16 | $6.27 | $6.27 | 16,351,700 |
| 2025-08-11 | $6.21 | $6.28 | $6.19 | $6.28 | $6.28 | 11,779,000 |
| 2025-08-08 | $6.36 | $6.39 | $6.22 | $6.23 | $6.23 | 14,059,490 |
| 2025-08-07 | $6.38 | $6.44 | $6.34 | $6.40 | $6.40 | 16,670,480 |
| 2025-08-06 | $6.42 | $6.60 | $6.33 | $6.47 | $6.47 | 29,872,450 |
| 2025-08-05 | $6.33 | $6.37 | $6.28 | $6.33 | $6.33 | 10,182,900 |
| 2025-08-04 | $6.30 | $6.34 | $6.22 | $6.34 | $6.34 | 14,523,050 |
| 2025-08-01 | $6.12 | $6.37 | $6.12 | $6.35 | $6.35 | 26,519,610 |
| 2025-07-31 | $6.18 | $6.32 | $6.13 | $6.14 | $6.14 | 18,204,930 |
| 2025-07-30 | $6.24 | $6.29 | $6.14 | $6.22 | $6.22 | 20,272,060 |
| 2025-07-29 | $6.41 | $6.57 | $6.13 | $6.24 | $6.24 | 30,985,250 |
| 2025-07-28 | $6.29 | $6.33 | $6.17 | $6.21 | $6.21 | 10,953,290 |
| 2025-07-25 | $6.15 | $6.29 | $6.12 | $6.25 | $6.25 | 17,530,450 |
| 2025-07-24 | $6.08 | $6.14 | $6.05 | $6.14 | $6.14 | 9,960,150 |
| 2025-07-23 | $6.13 | $6.17 | $6.07 | $6.09 | $6.09 | 11,776,800 |
| 2025-07-22 | $6.19 | $6.20 | $6.09 | $6.13 | $6.13 | 12,123,700 |
| 2025-07-21 | $6.21 | $6.25 | $6.17 | $6.18 | $6.18 | 14,336,800 |
| 2025-07-18 | $6.15 | $6.35 | $6.13 | $6.26 | $6.26 | 21,841,070 |
| 2025-07-17 | $6.14 | $6.18 | $6.11 | $6.16 | $6.16 | 10,127,850 |
| 2025-07-16 | $6.12 | $6.24 | $6.07 | $6.16 | $6.16 | 14,503,750 |
| 2025-07-15 | $6.20 | $6.23 | $6.00 | $6.12 | $6.12 | 16,035,500 |
| 2025-07-14 | $6.29 | $6.31 | $6.11 | $6.16 | $6.16 | 15,915,700 |
| 2025-07-11 | $6.29 | $6.32 | $6.14 | $6.23 | $6.23 | 27,795,040 |
| 2025-07-10 | $6.09 | $6.66 | $6.09 | $6.29 | $6.29 | 47,839,820 |
| 2025-07-09 | $6.07 | $6.20 | $6.03 | $6.10 | $6.10 | 19,131,050 |
| 2025-07-08 | $5.93 | $6.05 | $5.90 | $6.03 | $6.03 | 13,633,600 |
| 2025-07-07 | $5.92 | $5.96 | $5.89 | $5.93 | $5.93 | 7,487,050 |
| 2025-07-04 | $5.95 | $6.01 | $5.86 | $5.92 | $5.92 | 11,405,250 |
| 2025-07-03 | $5.90 | $6.03 | $5.90 | $5.97 | $5.97 | 10,737,300 |
| 2025-07-02 | $6.00 | $6.03 | $5.91 | $5.96 | $5.96 | 16,249,800 |
| 2025-07-01 | $6.07 | $6.29 | $6.03 | $6.04 | $6.04 | 24,496,610 |
| 2025-06-30 | $6.02 | $6.10 | $5.98 | $6.07 | $6.07 | 13,871,750 |
| 2025-06-27 | $5.99 | $6.09 | $5.98 | $6.02 | $6.02 | 14,367,090 |
| 2025-06-26 | $6.02 | $6.13 | $5.97 | $6.01 | $6.01 | 17,820,910 |
| 2025-06-25 | $6.00 | $6.10 | $5.93 | $6.03 | $6.03 | 20,488,000 |
| 2025-06-24 | $5.79 | $6.14 | $5.75 | $6.00 | $6.00 | 31,837,950 |
| 2025-06-23 | $5.45 | $5.81 | $5.38 | $5.71 | $5.71 | 15,075,450 |
| 2025-06-20 | $5.59 | $5.62 | $5.45 | $5.47 | $5.47 | 11,675,700 |
| 2025-06-19 | $5.68 | $5.74 | $5.55 | $5.60 | $5.60 | 14,264,200 |
| 2025-06-18 | $5.79 | $5.80 | $5.67 | $5.72 | $5.72 | 14,968,120 |
| 2025-06-17 | $5.90 | $6.02 | $5.78 | $5.82 | $5.82 | 22,107,200 |
| 2025-06-13 | $6.03 | $6.12 | $5.80 | $5.83 | $5.83 | 41,114,550 |
| 2025-06-12 | $5.78 | $6.46 | $5.75 | $6.13 | $6.13 | 57,182,190 |
| 2025-06-11 | $5.75 | $5.88 | $5.73 | $5.81 | $5.81 | 15,645,900 |
| 2025-06-10 | $5.79 | $5.84 | $5.62 | $5.72 | $5.72 | 14,487,000 |
| 2025-06-09 | $5.66 | $5.84 | $5.63 | $5.82 | $5.82 | 19,592,000 |
| 2025-06-06 | $5.64 | $5.68 | $5.56 | $5.60 | $5.60 | 9,297,500 |
| 2025-06-05 | $5.71 | $5.74 | $5.60 | $5.67 | $5.67 | 12,816,300 |
| 2025-06-04 | $5.56 | $5.72 | $5.53 | $5.67 | $5.67 | 14,116,250 |
| 2025-06-03 | $5.47 | $5.68 | $5.42 | $5.56 | $5.56 | 12,922,500 |
| 2025-05-30 | $5.57 | $5.58 | $5.45 | $5.48 | $5.48 | 9,309,800 |
| 2025-05-29 | $5.39 | $5.58 | $5.38 | $5.58 | $5.58 | 12,215,050 |
| 2025-05-28 | $5.48 | $5.54 | $5.35 | $5.40 | $5.40 | 9,612,650 |
| 2025-05-27 | $5.48 | $5.52 | $5.43 | $5.51 | $5.51 | 8,413,300 |
| 2025-05-26 | $5.40 | $5.55 | $5.39 | $5.51 | $5.51 | 10,417,200 |
| 2025-05-23 | $5.53 | $5.59 | $5.40 | $5.40 | $5.40 | 11,110,900 |
| 2025-05-22 | $5.58 | $5.72 | $5.52 | $5.55 | $5.55 | 13,225,550 |
| 2025-05-21 | $5.64 | $5.65 | $5.47 | $5.59 | $5.59 | 12,328,350 |
| 2025-05-20 | $5.64 | $5.71 | $5.59 | $5.64 | $5.64 | 19,373,750 |
| 2025-05-19 | $5.49 | $5.76 | $5.45 | $5.64 | $5.64 | 20,613,600 |
| 2025-05-16 | $5.46 | $5.55 | $5.43 | $5.46 | $5.46 | 8,916,850 |
| 2025-05-15 | $5.57 | $5.62 | $5.46 | $5.50 | $5.50 | 11,348,950 |
| 2025-05-14 | $5.62 | $5.67 | $5.50 | $5.62 | $5.62 | 16,388,850 |
| 2025-05-13 | $5.60 | $5.73 | $5.51 | $5.66 | $5.66 | 17,548,230 |
| 2025-05-12 | $5.52 | $5.57 | $5.48 | $5.55 | $5.55 | 8,352,500 |
| 2025-05-09 | $5.60 | $5.60 | $5.45 | $5.48 | $5.48 | 9,963,110 |
| 2025-05-08 | $5.53 | $5.62 | $5.44 | $5.60 | $5.60 | 9,985,780 |
| 2025-05-07 | $5.60 | $5.69 | $5.45 | $5.50 | $5.50 | 11,414,380 |
| 2025-05-06 | $5.40 | $5.57 | $5.37 | $5.55 | $5.55 | 14,087,030 |
| 2025-04-30 | $5.21 | $5.35 | $5.20 | $5.30 | $5.30 | 10,512,450 |
| 2025-04-29 | $4.97 | $5.24 | $4.93 | $5.19 | $5.19 | 11,409,450 |
| 2025-04-28 | $5.20 | $5.26 | $5.09 | $5.12 | $5.12 | 13,184,750 |
| 2025-04-25 | $5.29 | $5.43 | $5.19 | $5.21 | $5.21 | 19,619,100 |
| 2025-04-24 | $5.45 | $5.59 | $5.23 | $5.34 | $5.34 | 24,646,700 |
| 2025-04-23 | $5.40 | $5.48 | $5.32 | $5.38 | $5.38 | 11,358,950 |
| 2025-04-22 | $5.56 | $5.56 | $5.33 | $5.44 | $5.44 | 12,333,600 |
| 2025-04-21 | $5.31 | $5.49 | $5.26 | $5.47 | $5.47 | 13,277,300 |
| 2025-04-18 | $5.37 | $5.42 | $5.22 | $5.32 | $5.32 | 13,271,250 |
| 2025-04-17 | $5.37 | $5.49 | $5.28 | $5.36 | $5.36 | 16,012,300 |
| 2025-04-16 | $5.45 | $5.79 | $5.34 | $5.39 | $5.39 | 26,053,260 |
| 2025-04-15 | $5.46 | $5.60 | $5.42 | $5.47 | $5.47 | 9,649,710 |
| 2025-04-14 | $5.53 | $5.60 | $5.45 | $5.46 | $5.46 | 13,126,450 |
| 2025-04-11 | $5.40 | $5.49 | $5.36 | $5.38 | $5.38 | 12,494,000 |
| 2025-04-10 | $5.24 | $5.66 | $5.24 | $5.46 | $5.46 | 26,045,540 |
| 2025-04-09 | $4.87 | $5.20 | $4.52 | $5.16 | $5.16 | 23,199,890 |
| 2025-04-08 | $4.76 | $5.06 | $4.76 | $4.94 | $4.94 | 20,817,750 |
| 2025-04-07 | $5.55 | $5.58 | $4.74 | $4.74 | $4.74 | 25,639,210 |
| 2025-04-03 | $5.82 | $5.96 | $5.82 | $5.92 | $5.92 | 7,921,440 |
| 2025-04-02 | $5.86 | $5.98 | $5.86 | $5.89 | $5.89 | 7,029,540 |
| 2025-04-01 | $5.93 | $6.03 | $5.87 | $5.89 | $5.89 | 8,258,450 |
| 2025-03-31 | $5.94 | $5.99 | $5.75 | $5.92 | $5.92 | 12,318,250 |
| 2025-03-28 | $6.02 | $6.09 | $5.95 | $6.01 | $6.01 | 9,985,500 |
| 2025-03-27 | $6.17 | $6.25 | $6.04 | $6.04 | $6.04 | 10,124,960 |
| 2025-03-26 | $6.04 | $6.23 | $5.95 | $6.18 | $6.18 | 14,215,800 |
| 2025-03-25 | $6.06 | $6.13 | $5.95 | $6.04 | $6.04 | 14,234,100 |
| 2025-03-24 | $6.29 | $6.36 | $5.89 | $6.06 | $6.06 | 18,337,100 |
| 2025-03-21 | $6.39 | $6.43 | $6.29 | $6.29 | $6.29 | 13,599,960 |
| 2025-03-20 | $6.58 | $6.60 | $6.43 | $6.45 | $6.45 | 14,744,050 |
| 2025-03-19 | $6.77 | $6.85 | $6.53 | $6.59 | $6.59 | 20,096,950 |
| 2025-03-18 | $6.72 | $6.96 | $6.72 | $6.78 | $6.78 | 21,787,900 |
| 2025-03-17 | $6.67 | $6.96 | $6.67 | $6.72 | $6.72 | 25,609,310 |
| 2025-03-14 | $6.36 | $6.67 | $6.28 | $6.67 | $6.67 | 21,740,660 |
| 2025-03-13 | $6.53 | $6.53 | $6.29 | $6.39 | $6.39 | 18,841,100 |
| 2025-03-12 | $6.69 | $6.75 | $6.52 | $6.54 | $6.54 | 25,717,100 |
| 2025-03-11 | $6.64 | $6.76 | $6.59 | $6.69 | $6.69 | 17,606,050 |
| 2025-03-10 | $6.75 | $6.93 | $6.69 | $6.79 | $6.79 | 22,154,300 |
| 2025-03-07 | $6.81 | $7.06 | $6.69 | $6.75 | $6.75 | 36,797,550 |
| 2025-03-06 | $6.60 | $6.96 | $6.59 | $6.86 | $6.86 | 38,140,800 |
| 2025-03-05 | $6.45 | $6.65 | $6.39 | $6.59 | $6.59 | 26,880,050 |
| 2025-03-04 | $6.29 | $6.58 | $6.25 | $6.49 | $6.49 | 22,571,730 |
| 2025-03-03 | $6.57 | $6.60 | $6.30 | $6.37 | $6.37 | 26,269,280 |
| 2025-02-28 | $6.90 | $6.90 | $6.47 | $6.47 | $6.47 | 40,853,050 |
| 2025-02-27 | $6.99 | $7.36 | $6.68 | $7.04 | $7.04 | 60,517,000 |
| 2025-02-26 | $6.93 | $7.27 | $6.86 | $6.89 | $6.89 | 49,288,880 |
| 2025-02-25 | $6.65 | $7.14 | $6.58 | $6.75 | $6.75 | 41,461,100 |
| 2025-02-24 | $7.00 | $7.01 | $6.55 | $6.71 | $6.71 | 54,227,800 |
| 2025-02-20 | $6.89 | $7.43 | $6.70 | $7.14 | $7.14 | 84,622,050 |
| 2025-02-19 | $6.63 | $6.97 | $6.41 | $6.82 | $6.82 | 70,915,680 |
| 2025-02-18 | $7.13 | $7.45 | $6.51 | $6.58 | $6.58 | 105,932,930 |
| 2025-02-17 | $5.89 | $6.98 | $5.89 | $6.98 | $6.98 | 71,532,150 |
| 2025-02-14 | $5.58 | $5.88 | $5.50 | $5.82 | $5.82 | 27,092,300 |
| 2025-02-13 | $5.71 | $5.72 | $5.55 | $5.60 | $5.60 | 19,688,000 |
| 2025-02-12 | $5.63 | $5.79 | $5.63 | $5.73 | $5.73 | 25,480,350 |
| 2025-02-11 | $5.79 | $5.89 | $5.59 | $5.69 | $5.69 | 35,720,310 |
| 2025-02-10 | $5.34 | $5.83 | $5.34 | $5.80 | $5.80 | 42,224,770 |
| 2025-02-07 | $5.24 | $5.45 | $5.24 | $5.35 | $5.35 | 20,867,000 |
| 2025-02-06 | $5.24 | $5.28 | $5.09 | $5.26 | $5.26 | 19,483,040 |
| 2025-02-05 | $5.10 | $5.29 | $5.02 | $5.22 | $5.22 | 21,722,850 |
| 2025-01-27 | $5.14 | $5.25 | $4.93 | $4.94 | $4.94 | 14,991,100 |
| 2025-01-24 | $4.98 | $5.16 | $4.94 | $5.13 | $5.13 | 16,259,300 |
| 2025-01-23 | $4.95 | $5.16 | $4.94 | $4.98 | $4.98 | 20,503,700 |
| 2025-01-22 | $4.94 | $4.98 | $4.85 | $4.87 | $4.87 | 10,676,760 |
| 2025-01-21 | $5.19 | $5.21 | $4.96 | $5.00 | $5.00 | 17,104,900 |
| 2025-01-20 | $5.42 | $5.48 | $5.07 | $5.15 | $5.15 | 26,553,300 |
| 2025-01-17 | $5.21 | $5.22 | $5.12 | $5.14 | $5.14 | 9,692,600 |
| 2025-01-16 | $5.20 | $5.36 | $5.16 | $5.21 | $5.21 | 11,961,350 |
| 2025-01-15 | $5.22 | $5.28 | $5.14 | $5.18 | $5.18 | 12,650,800 |
| 2025-01-14 | $4.95 | $5.24 | $4.92 | $5.22 | $5.22 | 17,492,050 |
| 2025-01-13 | $4.77 | $4.94 | $4.61 | $4.88 | $4.88 | 12,437,500 |
| 2025-01-09 | $5.01 | $5.13 | $5.00 | $5.09 | $5.09 | 10,836,900 |
| 2025-01-08 | $5.04 | $5.11 | $4.84 | $5.04 | $5.04 | 12,209,450 |
| 2025-01-07 | $4.92 | $5.07 | $4.90 | $5.06 | $5.06 | 10,595,400 |
| 2025-01-06 | $4.95 | $4.98 | $4.72 | $4.88 | $4.88 | 10,992,100 |
| 2025-01-03 | $5.26 | $5.29 | $4.92 | $4.93 | $4.93 | 16,963,200 |
| 2025-01-02 | $5.27 | $5.41 | $5.14 | $5.20 | $5.20 | 14,277,420 |
| 2024-12-31 | $5.47 | $5.54 | $5.26 | $5.26 | $5.26 | 12,391,800 |
| 2024-12-30 | $5.51 | $5.52 | $5.30 | $5.47 | $5.47 | 12,110,900 |
| 2024-12-27 | $5.50 | $5.70 | $5.49 | $5.55 | $5.55 | 13,395,800 |
| 2024-12-26 | $5.48 | $5.63 | $5.45 | $5.49 | $5.49 | 13,574,430 |
| 2024-12-25 | $5.66 | $5.70 | $5.35 | $5.49 | $5.49 | 26,194,240 |
| 2024-12-24 | $5.80 | $5.85 | $5.62 | $5.71 | $5.71 | 17,158,600 |
| 2024-12-23 | $6.39 | $6.42 | $5.69 | $5.75 | $5.75 | 37,510,200 |
| 2024-12-20 | $6.35 | $6.54 | $6.26 | $6.45 | $6.45 | 18,984,200 |
| 2024-12-19 | $6.29 | $6.48 | $6.19 | $6.36 | $6.36 | 22,798,400 |
| 2024-12-18 | $6.35 | $6.55 | $6.18 | $6.43 | $6.43 | 26,357,050 |
| 2024-12-17 | $7.03 | $7.04 | $6.33 | $6.40 | $6.40 | 47,272,440 |
| 2024-12-16 | $6.96 | $7.22 | $6.91 | $7.09 | $7.09 | 56,649,310 |
| 2024-12-13 | $6.94 | $7.12 | $6.83 | $6.86 | $6.86 | 31,618,980 |
| 2024-12-12 | $6.91 | $7.25 | $6.84 | $7.06 | $7.06 | 45,439,650 |
| 2024-12-11 | $6.73 | $6.84 | $6.71 | $6.83 | $6.83 | 25,107,750 |
| 2024-12-10 | $7.02 | $7.08 | $6.74 | $6.77 | $6.77 | 35,702,250 |
| 2024-12-09 | $7.00 | $7.11 | $6.76 | $6.82 | $6.82 | 39,707,650 |
| 2024-12-06 | $6.82 | $7.14 | $6.79 | $6.98 | $6.98 | 53,791,130 |
| 2024-12-05 | $6.41 | $6.84 | $6.39 | $6.83 | $6.83 | 41,081,110 |
| 2024-12-04 | $6.70 | $6.72 | $6.40 | $6.45 | $6.45 | 26,602,490 |
| 2024-12-03 | $6.58 | $6.78 | $6.57 | $6.74 | $6.74 | 33,766,780 |
| 2024-12-02 | $6.52 | $6.76 | $6.48 | $6.64 | $6.64 | 35,276,700 |
| 2024-11-29 | $6.33 | $6.60 | $6.29 | $6.54 | $6.54 | 29,502,500 |
| 2024-11-28 | $6.44 | $6.60 | $6.38 | $6.41 | $6.41 | 28,493,250 |
| 2024-11-27 | $6.21 | $6.49 | $5.91 | $6.49 | $6.49 | 39,002,280 |
| 2024-11-26 | $6.39 | $6.53 | $6.19 | $6.21 | $6.21 | 30,048,870 |
| 2024-11-25 | $6.05 | $6.48 | $6.04 | $6.40 | $6.40 | 37,935,470 |
| 2024-11-22 | $6.35 | $6.50 | $6.05 | $6.08 | $6.08 | 28,142,200 |
| 2024-11-21 | $6.26 | $6.41 | $6.15 | $6.31 | $6.31 | 21,031,200 |
| 2024-11-20 | $5.99 | $6.34 | $5.98 | $6.28 | $6.28 | 26,372,100 |
| 2024-11-19 | $5.95 | $6.04 | $5.80 | $6.04 | $6.04 | 27,466,000 |
| 2024-11-18 | $6.60 | $6.62 | $5.89 | $5.98 | $5.98 | 43,151,600 |
| 2024-11-15 | $6.45 | $6.91 | $6.45 | $6.62 | $6.62 | 49,149,130 |
| 2024-11-14 | $6.64 | $6.95 | $6.50 | $6.53 | $6.53 | 33,031,850 |
| 2024-11-13 | $6.51 | $6.74 | $6.46 | $6.72 | $6.72 | 24,245,960 |
| 2024-11-12 | $6.82 | $6.92 | $6.52 | $6.65 | $6.65 | 33,340,250 |
| 2024-11-11 | $6.55 | $6.87 | $6.55 | $6.82 | $6.82 | 32,677,900 |
| 2024-11-08 | $6.66 | $6.94 | $6.63 | $6.67 | $6.67 | 38,866,550 |
| 2024-11-07 | $6.35 | $6.82 | $6.31 | $6.71 | $6.71 | 47,309,100 |
| 2024-11-06 | $6.34 | $6.66 | $6.25 | $6.45 | $6.45 | 44,850,260 |
| 2024-11-05 | $5.99 | $6.39 | $5.95 | $6.34 | $6.34 | 34,500,860 |
| 2024-11-04 | $5.90 | $6.01 | $5.80 | $5.99 | $5.99 | 25,500,350 |
| 2024-11-01 | $6.40 | $6.80 | $5.95 | $5.96 | $5.96 | 52,138,720 |
| 2024-10-31 | $6.15 | $6.70 | $6.11 | $6.47 | $6.47 | 52,779,960 |
| 2024-10-30 | $6.15 | $6.31 | $6.06 | $6.22 | $6.22 | 56,667,080 |
| 2024-10-29 | $6.73 | $7.28 | $6.53 | $6.53 | $6.53 | 85,755,100 |
| 2024-10-28 | $6.15 | $6.54 | $6.12 | $6.46 | $6.46 | 48,362,090 |
| 2024-10-25 | $6.05 | $6.25 | $6.05 | $6.10 | $6.10 | 30,515,130 |
| 2024-10-24 | $6.14 | $6.24 | $6.02 | $6.09 | $6.09 | 35,810,460 |
| 2024-10-23 | $6.10 | $6.22 | $6.00 | $6.02 | $6.02 | 30,321,790 |
| 2024-10-22 | $6.23 | $6.36 | $6.04 | $6.20 | $6.20 | 42,677,980 |
| 2024-10-21 | $5.93 | $6.45 | $5.88 | $6.23 | $6.23 | 47,811,410 |
| 2024-10-18 | $5.69 | $6.08 | $5.56 | $5.94 | $5.94 | 37,807,390 |
| 2024-10-17 | $5.65 | $5.92 | $5.65 | $5.67 | $5.67 | 27,769,010 |
| 2024-10-16 | $5.68 | $5.83 | $5.51 | $5.66 | $5.66 | 24,544,800 |
| 2024-10-15 | $5.63 | $5.98 | $5.60 | $5.70 | $5.70 | 33,503,500 |
| 2024-10-14 | $5.57 | $5.79 | $5.40 | $5.77 | $5.77 | 32,841,440 |
| 2024-10-11 | $5.69 | $5.72 | $5.36 | $5.60 | $5.60 | 34,712,010 |
| 2024-10-10 | $5.87 | $6.06 | $5.61 | $5.73 | $5.73 | 35,335,470 |
| 2024-10-09 | $6.43 | $6.45 | $5.76 | $5.76 | $5.76 | 57,602,580 |
| 2024-10-08 | $7.00 | $7.08 | $6.15 | $6.81 | $6.81 | 77,203,360 |
| 2024-09-30 | $5.30 | $6.03 | $5.17 | $5.95 | $5.95 | 68,446,050 |
| 2024-09-27 | $4.79 | $5.35 | $4.79 | $5.08 | $5.08 | 50,960,950 |
| 2024-09-26 | $4.66 | $4.86 | $4.59 | $4.75 | $4.75 | 38,755,700 |
| 2024-09-25 | $4.48 | $4.66 | $4.42 | $4.52 | $4.52 | 26,407,450 |
| 2024-09-24 | $4.24 | $4.47 | $4.19 | $4.41 | $4.41 | 22,298,580 |
| 2024-09-23 | $4.24 | $4.35 | $4.21 | $4.26 | $4.26 | 13,338,650 |
| 2024-09-20 | $4.27 | $4.35 | $4.21 | $4.23 | $4.23 | 14,390,100 |
| 2024-09-19 | $4.15 | $4.31 | $4.14 | $4.29 | $4.29 | 18,261,700 |
| 2024-09-18 | $4.14 | $4.19 | $4.05 | $4.13 | $4.13 | 10,282,160 |
| 2024-09-13 | $4.16 | $4.25 | $4.11 | $4.15 | $4.15 | 13,573,090 |
| 2024-09-12 | $4.19 | $4.25 | $4.17 | $4.17 | $4.17 | 13,057,700 |
| 2024-09-11 | $4.44 | $4.49 | $4.19 | $4.22 | $4.22 | 27,468,350 |
| 2024-09-10 | $4.76 | $4.78 | $4.33 | $4.49 | $4.49 | 39,308,100 |
| 2024-09-09 | $4.74 | $4.84 | $4.69 | $4.77 | $4.77 | 17,503,900 |
| 2024-09-06 | $4.82 | $4.96 | $4.72 | $4.80 | $4.80 | 24,467,800 |
| 2024-09-05 | $4.86 | $5.00 | $4.82 | $4.86 | $4.86 | 27,846,850 |
| 2024-09-04 | $4.76 | $4.98 | $4.73 | $4.86 | $4.86 | 33,961,900 |
| 2024-09-03 | $4.60 | $4.88 | $4.58 | $4.82 | $4.82 | 33,056,700 |
| 2024-09-02 | $4.59 | $4.84 | $4.58 | $4.67 | $4.67 | 28,715,740 |
| 2024-08-30 | $4.45 | $4.72 | $4.45 | $4.61 | $4.61 | 27,749,040 |
| 2024-08-29 | $4.50 | $4.63 | $4.43 | $4.52 | $4.52 | 19,525,700 |
| 2024-08-28 | $4.40 | $4.79 | $4.33 | $4.56 | $4.56 | 28,565,340 |
| 2024-08-27 | $4.67 | $4.84 | $4.45 | $4.51 | $4.51 | 25,050,610 |
| 2024-08-26 | $4.55 | $4.62 | $4.46 | $4.50 | $4.50 | 24,933,800 |
| 2024-08-23 | $4.73 | $4.92 | $4.66 | $4.67 | $4.67 | 26,749,450 |
| 2024-08-22 | $4.78 | $4.92 | $4.65 | $4.68 | $4.68 | 32,291,430 |
| 2024-08-21 | $4.57 | $5.18 | $4.54 | $4.90 | $4.90 | 49,680,190 |
| 2024-08-20 | $4.47 | $4.65 | $4.36 | $4.63 | $4.63 | 26,066,140 |
| 2024-08-19 | $4.40 | $4.59 | $4.35 | $4.50 | $4.50 | 18,469,400 |
| 2024-08-16 | $4.42 | $4.55 | $4.41 | $4.43 | $4.43 | 17,288,070 |
| 2024-08-15 | $4.35 | $4.47 | $4.26 | $4.41 | $4.41 | 17,019,190 |
| 2024-08-14 | $4.36 | $4.43 | $4.34 | $4.38 | $4.38 | 10,745,900 |
| 2024-08-13 | $4.40 | $4.43 | $4.31 | $4.39 | $4.39 | 14,016,410 |
| 2024-08-12 | $4.52 | $4.58 | $4.36 | $4.39 | $4.39 | 22,705,250 |
| 2024-08-09 | $4.78 | $4.88 | $4.58 | $4.60 | $4.60 | 30,705,100 |
| 2024-08-08 | $4.90 | $5.07 | $4.73 | $4.76 | $4.76 | 56,726,340 |
| 2024-08-07 | $5.09 | $5.65 | $4.93 | $5.30 | $5.30 | 86,012,330 |
| 2024-08-06 | $4.63 | $5.49 | $4.48 | $5.17 | $5.17 | 75,442,260 |
| 2024-08-05 | $4.75 | $4.98 | $4.61 | $4.63 | $4.63 | 43,750,300 |
| 2024-08-02 | $4.57 | $4.74 | $4.50 | $4.52 | $4.52 | 28,936,100 |
| 2024-08-01 | $4.56 | $4.70 | $4.49 | $4.64 | $4.64 | 31,951,950 |
| 2024-07-31 | $4.60 | $4.86 | $4.55 | $4.60 | $4.60 | 35,035,120 |
| 2024-07-30 | $4.38 | $4.56 | $4.33 | $4.48 | $4.48 | 21,887,750 |
| 2024-07-29 | $4.30 | $4.41 | $4.26 | $4.40 | $4.40 | 15,564,150 |
| 2024-07-26 | $4.23 | $4.34 | $4.22 | $4.31 | $4.31 | 13,480,820 |
| 2024-07-25 | $4.25 | $4.34 | $4.22 | $4.25 | $4.25 | 14,249,900 |
| 2024-07-24 | $4.26 | $4.40 | $4.14 | $4.34 | $4.34 | 24,498,060 |
| 2024-07-23 | $4.18 | $4.38 | $4.16 | $4.31 | $4.31 | 22,135,910 |
| 2024-07-22 | $4.15 | $4.23 | $4.11 | $4.21 | $4.21 | 14,179,150 |
| 2024-07-19 | $4.30 | $4.51 | $4.24 | $4.26 | $4.26 | 26,753,270 |
| 2024-07-18 | $4.12 | $4.50 | $4.00 | $4.31 | $4.31 | 25,989,500 |
| 2024-07-17 | $4.11 | $4.20 | $4.09 | $4.16 | $4.16 | 9,620,450 |
| 2024-07-16 | $4.12 | $4.15 | $4.05 | $4.11 | $4.11 | 6,127,600 |
| 2024-07-15 | $4.08 | $4.22 | $4.00 | $4.10 | $4.10 | 9,592,950 |
| 2024-07-12 | $4.12 | $4.25 | $4.08 | $4.12 | $4.12 | 10,478,100 |
| 2024-07-11 | $4.07 | $4.16 | $4.06 | $4.13 | $4.13 | 9,186,150 |
| 2024-07-10 | $4.08 | $4.09 | $4.01 | $4.02 | $4.02 | 6,398,000 |
| 2024-07-09 | $4.03 | $4.12 | $3.90 | $4.10 | $4.10 | 11,822,200 |
| 2024-07-08 | $4.24 | $4.28 | $4.01 | $4.04 | $4.04 | 13,567,600 |
| 2024-07-05 | $4.13 | $4.29 | $4.09 | $4.28 | $4.28 | 14,101,000 |
| 2024-07-04 | $4.28 | $4.33 | $4.14 | $4.15 | $4.15 | 20,233,300 |
| 2024-07-03 | $4.23 | $4.54 | $4.22 | $4.41 | $4.41 | 27,450,700 |
| 2024-07-02 | $4.15 | $4.47 | $4.14 | $4.29 | $4.29 | 22,233,710 |
| 2024-07-01 | $4.15 | $4.30 | $4.11 | $4.19 | $4.19 | 12,309,900 |
| 2024-06-28 | $4.06 | $4.20 | $4.04 | $4.08 | $4.08 | 11,103,800 |
| 2024-06-27 | $4.17 | $4.19 | $4.06 | $4.06 | $4.06 | 11,491,300 |
| 2024-06-26 | $4.05 | $4.23 | $4.01 | $4.20 | $4.20 | 18,613,300 |
| 2024-06-25 | $3.85 | $4.50 | $3.85 | $4.17 | $4.17 | 26,622,350 |
| 2024-06-24 | $4.02 | $4.03 | $3.86 | $3.87 | $3.87 | 12,230,590 |
| 2024-06-21 | $4.18 | $4.20 | $4.06 | $4.08 | $4.08 | 15,879,300 |
| 2024-06-20 | $4.06 | $4.44 | $3.99 | $4.27 | $4.27 | 23,469,660 |
| 2024-06-19 | $4.06 | $4.11 | $4.04 | $4.06 | $4.06 | 3,714,300 |
| 2024-06-18 | $4.00 | $4.09 | $4.00 | $4.07 | $4.07 | 4,552,680 |
| 2024-06-17 | $4.08 | $4.10 | $4.00 | $4.00 | $4.00 | 5,363,900 |
| 2024-06-14 | $4.01 | $4.14 | $3.99 | $4.10 | $4.10 | 9,571,800 |
| 2024-06-13 | $4.07 | $4.10 | $3.99 | $4.01 | $4.01 | 7,376,900 |
| 2024-06-12 | $4.00 | $4.11 | $3.97 | $4.08 | $4.08 | 8,913,100 |
| 2024-06-11 | $3.89 | $4.06 | $3.81 | $4.02 | $4.02 | 10,662,170 |
| 2024-06-07 | $3.89 | $3.98 | $3.86 | $3.93 | $3.93 | 9,188,520 |
| 2024-06-06 | $4.03 | $4.08 | $3.83 | $3.84 | $3.84 | 14,382,600 |
| 2024-06-05 | $4.10 | $4.11 | $4.02 | $4.03 | $4.03 | 6,464,400 |
| 2024-06-04 | $4.13 | $4.18 | $4.03 | $4.11 | $4.11 | 8,988,900 |
| 2024-06-03 | $4.35 | $4.37 | $4.13 | $4.18 | $4.18 | 17,846,300 |
| 2024-05-31 | $4.36 | $4.42 | $4.32 | $4.38 | $4.38 | 9,547,530 |
| 2024-05-30 | $4.27 | $4.41 | $4.23 | $4.31 | $4.31 | 13,174,500 |
| 2024-05-29 | $4.28 | $4.40 | $4.21 | $4.33 | $4.33 | 16,986,500 |
| 2024-05-28 | $4.34 | $4.38 | $4.27 | $4.30 | $4.30 | 11,931,710 |
| 2024-05-27 | $4.50 | $4.53 | $4.26 | $4.40 | $4.40 | 18,264,310 |
| 2024-05-24 | $4.49 | $4.63 | $4.37 | $4.53 | $4.53 | 22,930,150 |
| 2024-05-23 | $4.65 | $4.70 | $4.49 | $4.51 | $4.51 | 29,155,080 |
| 2024-05-22 | $4.36 | $5.14 | $4.34 | $4.74 | $4.74 | 43,204,690 |
| 2024-05-21 | $4.47 | $4.47 | $4.34 | $4.37 | $4.37 | 8,065,300 |
| 2024-05-20 | $4.38 | $4.52 | $4.35 | $4.48 | $4.48 | 12,567,090 |
| 2024-05-17 | $4.35 | $4.41 | $4.29 | $4.40 | $4.40 | 8,911,870 |
| 2024-05-16 | $4.27 | $4.39 | $4.26 | $4.35 | $4.35 | 8,324,650 |
| 2024-05-15 | $4.36 | $4.43 | $4.28 | $4.28 | $4.28 | 8,948,150 |
| 2024-05-14 | $4.18 | $4.46 | $4.18 | $4.36 | $4.36 | 15,022,820 |
| 2024-05-13 | $4.25 | $4.28 | $4.15 | $4.17 | $4.17 | 7,911,170 |
| 2024-05-10 | $4.32 | $4.36 | $4.23 | $4.25 | $4.25 | 8,502,260 |
| 2024-05-09 | $4.26 | $4.38 | $4.26 | $4.33 | $4.33 | 6,525,720 |
| 2024-05-08 | $4.43 | $4.43 | $4.27 | $4.28 | $4.28 | 10,378,420 |
| 2024-05-07 | $4.44 | $4.47 | $4.39 | $4.42 | $4.42 | 7,685,970 |
| 2024-05-06 | $4.49 | $4.50 | $4.39 | $4.44 | $4.44 | 9,550,220 |
| 2024-04-30 | $4.41 | $4.47 | $4.33 | $4.41 | $4.41 | 11,331,890 |
| 2024-04-29 | $4.23 | $4.42 | $4.21 | $4.42 | $4.42 | 11,895,770 |
| 2024-04-26 | $4.19 | $4.32 | $4.14 | $4.27 | $4.27 | 10,330,900 |
| 2024-04-25 | $4.21 | $4.24 | $4.15 | $4.17 | $4.17 | 8,091,000 |
| 2024-04-24 | $4.13 | $4.23 | $4.10 | $4.21 | $4.21 | 11,706,100 |
| 2024-04-23 | $4.01 | $4.33 | $4.00 | $4.14 | $4.14 | 16,134,250 |
| 2024-04-22 | $4.00 | $4.06 | $3.85 | $3.99 | $3.99 | 7,316,300 |
| 2024-04-19 | $4.01 | $4.10 | $3.97 | $4.01 | $4.01 | 8,877,800 |
| 2024-04-18 | $4.14 | $4.16 | $4.03 | $4.07 | $4.07 | 10,280,850 |
| 2024-04-17 | $3.87 | $4.19 | $3.87 | $4.15 | $4.15 | 14,502,350 |
| 2024-04-16 | $4.12 | $4.15 | $3.81 | $3.83 | $3.83 | 13,278,300 |
| 2024-04-15 | $4.43 | $4.43 | $4.07 | $4.17 | $4.17 | 13,107,800 |
| 2024-04-12 | $4.52 | $4.57 | $4.42 | $4.44 | $4.44 | 6,261,300 |
| 2024-04-11 | $4.51 | $4.60 | $4.43 | $4.53 | $4.53 | 8,311,950 |
| 2024-04-10 | $4.67 | $4.67 | $4.44 | $4.51 | $4.51 | 10,128,400 |
| 2024-04-09 | $4.60 | $4.68 | $4.58 | $4.65 | $4.65 | 6,892,810 |
| 2024-04-08 | $4.77 | $4.79 | $4.59 | $4.59 | $4.59 | 10,164,660 |
| 2024-04-03 | $4.90 | $4.93 | $4.77 | $4.80 | $4.80 | 8,504,760 |
| 2024-04-02 | $4.97 | $4.98 | $4.88 | $4.93 | $4.93 | 9,289,200 |
| 2024-04-01 | $4.90 | $5.00 | $4.90 | $4.97 | $4.97 | 8,905,800 |
| 2024-03-29 | $4.86 | $4.93 | $4.76 | $4.91 | $4.91 | 12,185,150 |
| 2024-03-28 | $4.75 | $4.93 | $4.74 | $4.90 | $4.90 | 11,785,670 |
| 2024-03-27 | $4.88 | $4.91 | $4.70 | $4.77 | $4.77 | 14,944,150 |
| 2024-03-26 | $4.97 | $5.05 | $4.81 | $4.88 | $4.88 | 15,086,050 |
| 2024-03-25 | $5.28 | $5.32 | $4.97 | $4.98 | $4.98 | 20,614,800 |
| 2024-03-22 | $5.24 | $5.40 | $5.10 | $5.30 | $5.30 | 28,883,200 |
| 2024-03-21 | $5.25 | $5.36 | $5.20 | $5.26 | $5.26 | 20,785,550 |
| 2024-03-20 | $5.08 | $5.29 | $5.08 | $5.26 | $5.26 | 25,653,770 |
| 2024-03-19 | $5.15 | $5.23 | $5.10 | $5.11 | $5.11 | 17,537,370 |
| 2024-03-18 | $5.01 | $5.25 | $5.01 | $5.17 | $5.17 | 25,888,310 |
| 2024-03-15 | $4.98 | $5.01 | $4.88 | $5.01 | $5.01 | 11,564,800 |
| 2024-03-14 | $5.05 | $5.08 | $4.90 | $4.99 | $4.99 | 16,963,370 |
| 2024-03-13 | $5.03 | $5.14 | $5.02 | $5.09 | $5.09 | 16,724,000 |
| 2024-03-12 | $5.08 | $5.10 | $4.99 | $5.05 | $5.05 | 15,275,700 |
| 2024-03-11 | $4.89 | $5.09 | $4.89 | $5.07 | $5.07 | 19,102,500 |
| 2024-03-08 | $4.93 | $4.95 | $4.82 | $4.91 | $4.91 | 14,091,000 |
| 2024-03-07 | $5.06 | $5.18 | $4.91 | $4.91 | $4.91 | 22,534,350 |
| 2024-03-06 | $5.00 | $5.25 | $4.99 | $5.08 | $5.08 | 21,984,050 |
| 2024-03-05 | $5.17 | $5.19 | $4.99 | $5.02 | $5.02 | 26,745,700 |
| 2024-03-04 | $5.27 | $5.44 | $5.08 | $5.26 | $5.26 | 28,932,160 |
| 2024-03-01 | $5.31 | $5.37 | $5.18 | $5.31 | $5.31 | 38,573,850 |
| 2024-02-29 | $5.04 | $5.49 | $4.90 | $5.42 | $5.42 | 57,000,920 |
| 2024-02-28 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2024-02-27 | $4.96 | $5.23 | $4.90 | $5.12 | $5.12 | 38,119,900 |
| 2024-02-26 | $4.80 | $5.26 | $4.74 | $5.00 | $5.00 | 49,368,270 |
| 2024-02-23 | $4.80 | $4.90 | $4.73 | $4.87 | $4.87 | 34,947,160 |
| 2024-02-22 | $4.68 | $4.85 | $4.67 | $4.81 | $4.81 | 36,569,410 |
| 2024-02-21 | $4.45 | $5.19 | $4.40 | $4.89 | $4.89 | 45,471,930 |
| 2024-02-20 | $4.45 | $4.97 | $4.34 | $4.59 | $4.59 | 49,968,190 |
| 2024-02-19 | $4.04 | $4.57 | $3.98 | $4.57 | $4.57 | 46,063,970 |
| 2024-02-08 | $3.47 | $3.84 | $3.42 | $3.81 | $3.81 | 16,033,450 |
| 2024-02-07 | $3.62 | $3.66 | $3.40 | $3.48 | $3.48 | 14,761,570 |
| 2024-02-06 | $3.47 | $3.78 | $3.30 | $3.62 | $3.62 | 16,621,940 |
| 2024-02-05 | $4.04 | $4.04 | $3.43 | $3.57 | $3.57 | 19,236,390 |
| 2024-02-02 | $4.26 | $4.40 | $3.89 | $4.08 | $4.08 | 11,304,150 |
| 2024-02-01 | $4.34 | $4.37 | $4.17 | $4.26 | $4.26 | 8,361,550 |
| 2024-01-31 | $4.57 | $4.66 | $4.33 | $4.33 | $4.33 | 9,807,750 |
| 2024-01-30 | $4.69 | $4.73 | $4.59 | $4.59 | $4.59 | 7,350,620 |
| 2024-01-29 | $4.89 | $4.89 | $4.71 | $4.71 | $4.71 | 9,719,300 |
| 2024-01-26 | $4.89 | $4.99 | $4.83 | $4.88 | $4.88 | 9,973,500 |
| 2024-01-25 | $4.78 | $4.90 | $4.72 | $4.90 | $4.90 | 11,192,000 |
| 2024-01-24 | $4.65 | $4.77 | $4.57 | $4.76 | $4.76 | 11,858,480 |
| 2024-01-23 | $4.52 | $4.69 | $4.48 | $4.65 | $4.65 | 9,572,600 |
| 2024-01-22 | $4.92 | $4.94 | $4.54 | $4.58 | $4.58 | 8,955,700 |
| 2024-01-19 | $4.98 | $5.05 | $4.89 | $4.90 | $4.90 | 6,505,650 |
| 2024-01-18 | $5.02 | $5.03 | $4.84 | $4.99 | $4.99 | 9,612,100 |
| 2024-01-17 | $5.13 | $5.15 | $5.02 | $5.03 | $5.03 | 6,105,050 |
| 2024-01-16 | $5.17 | $5.19 | $5.05 | $5.13 | $5.13 | 9,100,800 |
| 2024-01-15 | $5.19 | $5.24 | $5.14 | $5.18 | $5.18 | 5,497,450 |
| 2024-01-12 | $5.31 | $5.38 | $5.20 | $5.20 | $5.20 | 8,831,250 |
| 2024-01-11 | $5.16 | $5.38 | $5.15 | $5.36 | $5.36 | 9,663,650 |
| 2024-01-10 | $5.25 | $5.27 | $5.13 | $5.18 | $5.18 | 7,978,750 |
| 2024-01-09 | $5.21 | $5.33 | $5.21 | $5.25 | $5.25 | 5,776,150 |
| 2024-01-08 | $5.30 | $5.35 | $5.21 | $5.22 | $5.22 | 7,069,150 |
| 2024-01-05 | $5.45 | $5.48 | $5.30 | $5.32 | $5.32 | 8,596,050 |
| 2024-01-04 | $5.46 | $5.52 | $5.41 | $5.46 | $5.46 | 7,075,200 |
| 2024-01-03 | $5.43 | $5.57 | $5.43 | $5.49 | $5.49 | 9,424,100 |
| 2024-01-02 | $5.53 | $5.59 | $5.45 | $5.45 | $5.45 | 7,289,350 |
| 2024-01-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2023-12-29 | $5.40 | $5.53 | $5.39 | $5.50 | $5.50 | 8,345,750 |
| 2023-12-28 | $5.30 | $5.46 | $5.22 | $5.41 | $5.41 | 10,265,800 |
| 2023-12-27 | $5.31 | $5.37 | $5.26 | $5.32 | $5.32 | 7,797,800 |
| 2023-12-26 | $5.45 | $5.46 | $5.27 | $5.31 | $5.31 | 10,297,350 |
| 2023-12-25 | $5.56 | $5.59 | $5.41 | $5.45 | $5.45 | 8,984,500 |
| 2023-12-22 | $5.83 | $5.85 | $5.54 | $5.56 | $5.56 | 17,240,350 |
| 2023-12-21 | $5.79 | $5.86 | $5.70 | $5.82 | $5.82 | 12,508,700 |
| 2023-12-20 | $6.07 | $6.09 | $5.81 | $5.83 | $5.83 | 17,020,500 |
| 2023-12-19 | $6.07 | $6.17 | $6.03 | $6.08 | $6.08 | 12,819,180 |
| 2023-12-18 | $6.30 | $6.33 | $6.06 | $6.08 | $6.08 | 16,984,950 |
| 2023-12-14 | $6.43 | $6.64 | $6.35 | $6.38 | $6.38 | 28,736,250 |
| 2023-12-13 | $6.58 | $6.60 | $6.37 | $6.40 | $6.40 | 30,548,500 |
| 2023-12-12 | $6.21 | $6.66 | $6.18 | $6.55 | $6.55 | 45,622,680 |
| 2023-12-11 | $6.12 | $6.22 | $6.06 | $6.21 | $6.21 | 13,322,300 |
| 2023-12-08 | $6.34 | $6.35 | $6.13 | $6.17 | $6.17 | 16,642,780 |
| 2023-12-07 | $6.30 | $6.51 | $6.27 | $6.36 | $6.36 | 21,505,600 |
| 2023-12-06 | $6.24 | $6.37 | $5.96 | $6.33 | $6.33 | 28,436,400 |
| 2023-12-05 | $6.51 | $6.58 | $6.29 | $6.30 | $6.30 | 23,044,900 |
| 2023-12-04 | $6.45 | $6.67 | $6.41 | $6.57 | $6.57 | 33,215,050 |
| 2023-12-01 | $6.14 | $6.53 | $6.10 | $6.47 | $6.47 | 42,541,550 |
| 2023-11-30 | $6.07 | $6.16 | $6.00 | $6.08 | $6.08 | 8,106,060 |
| 2023-11-29 | $6.12 | $6.23 | $6.05 | $6.10 | $6.10 | 8,948,510 |
| 2023-11-28 | $6.07 | $6.15 | $6.02 | $6.10 | $6.10 | 6,755,320 |
| 2023-11-27 | $6.08 | $6.14 | $6.06 | $6.07 | $6.07 | 6,776,650 |
| 2023-11-24 | $6.16 | $6.21 | $6.05 | $6.07 | $6.07 | 7,590,800 |
| 2023-11-23 | $6.17 | $6.20 | $6.08 | $6.18 | $6.18 | 8,531,380 |
| 2023-11-22 | $6.20 | $6.29 | $6.15 | $6.19 | $6.19 | 10,750,400 |
| 2023-11-21 | $6.25 | $6.29 | $6.19 | $6.20 | $6.20 | 10,873,900 |
| 2023-11-20 | $6.21 | $6.28 | $6.12 | $6.26 | $6.26 | 11,951,000 |
| 2023-11-17 | $6.17 | $6.26 | $6.12 | $6.18 | $6.18 | 10,833,650 |
| 2023-11-16 | $6.16 | $6.33 | $6.12 | $6.21 | $6.21 | 15,319,950 |
| 2023-11-15 | $6.23 | $6.30 | $6.14 | $6.16 | $6.16 | 14,192,000 |
| 2023-11-14 | $6.12 | $6.28 | $6.10 | $6.28 | $6.28 | 19,638,900 |
| 2023-11-13 | $6.00 | $6.19 | $6.00 | $6.14 | $6.14 | 17,026,850 |
| 2023-11-10 | $6.01 | $6.01 | $5.90 | $5.92 | $5.92 | 8,634,500 |
| 2023-11-09 | $6.07 | $6.14 | $5.98 | $6.02 | $6.02 | 10,295,600 |
| 2023-11-08 | $6.02 | $6.15 | $6.01 | $6.10 | $6.10 | 14,530,800 |
| 2023-11-07 | $5.99 | $6.06 | $5.96 | $6.02 | $6.02 | 9,502,350 |
| 2023-11-06 | $5.90 | $6.03 | $5.89 | $6.00 | $6.00 | 12,990,500 |
| 2023-11-03 | $5.79 | $5.92 | $5.76 | $5.89 | $5.89 | 11,391,700 |
| 2023-11-02 | $5.76 | $5.96 | $5.75 | $5.81 | $5.81 | 13,756,400 |
| 2023-11-01 | $5.69 | $5.85 | $5.66 | $5.75 | $5.75 | 10,727,430 |
| 2023-10-31 | $5.72 | $5.81 | $5.64 | $5.68 | $5.68 | 9,760,500 |
| 2023-10-30 | $5.57 | $5.73 | $5.53 | $5.73 | $5.73 | 13,440,230 |
| 2023-10-27 | $5.80 | $5.85 | $5.46 | $5.61 | $5.61 | 24,014,150 |
| 2023-10-26 | $5.83 | $6.01 | $5.82 | $5.88 | $5.88 | 10,700,800 |
| 2023-10-25 | $5.76 | $5.90 | $5.74 | $5.88 | $5.88 | 9,282,200 |
| 2023-10-24 | $5.61 | $5.81 | $5.57 | $5.75 | $5.75 | 8,702,680 |
| 2023-10-23 | $5.79 | $5.80 | $5.53 | $5.56 | $5.56 | 8,327,950 |
| 2023-10-20 | $5.89 | $5.95 | $5.76 | $5.77 | $5.77 | 7,774,200 |
| 2023-10-19 | $5.89 | $6.08 | $5.88 | $5.91 | $5.91 | 10,371,270 |
| 2023-10-18 | $6.02 | $6.03 | $5.86 | $5.93 | $5.93 | 8,249,070 |
| 2023-10-17 | $6.04 | $6.18 | $6.01 | $6.04 | $6.04 | 8,064,300 |
| 2023-10-16 | $6.04 | $6.11 | $5.97 | $6.04 | $6.04 | 9,365,800 |
| 2023-10-13 | $6.06 | $6.13 | $6.03 | $6.05 | $6.05 | 8,303,980 |
| 2023-10-12 | $6.08 | $6.24 | $6.03 | $6.13 | $6.13 | 13,906,700 |
| 2023-10-11 | $5.96 | $6.17 | $5.90 | $6.10 | $6.10 | 18,014,950 |
| 2023-10-10 | $5.86 | $6.06 | $5.84 | $5.98 | $5.98 | 12,377,880 |
| 2023-10-09 | $5.87 | $5.89 | $5.76 | $5.82 | $5.82 | 6,390,850 |
| 2023-09-28 | $5.84 | $5.94 | $5.80 | $5.89 | $5.89 | 7,069,200 |
| 2023-09-27 | $5.82 | $5.85 | $5.73 | $5.79 | $5.79 | 6,657,200 |
| 2023-09-26 | $5.68 | $5.83 | $5.68 | $5.75 | $5.75 | 4,910,750 |
| 2023-09-25 | $5.83 | $5.84 | $5.72 | $5.73 | $5.73 | 4,982,300 |
| 2023-09-22 | $5.64 | $5.82 | $5.63 | $5.82 | $5.82 | 5,860,070 |
| 2023-09-21 | $5.72 | $5.76 | $5.64 | $5.67 | $5.67 | 4,422,750 |
| 2023-09-20 | $5.75 | $5.80 | $5.70 | $5.71 | $5.71 | 3,348,100 |
| 2023-09-19 | $5.88 | $5.91 | $5.77 | $5.77 | $5.77 | 6,033,470 |
| 2023-09-18 | $5.78 | $5.96 | $5.70 | $5.90 | $5.90 | 9,123,110 |
| 2023-09-15 | $5.79 | $5.86 | $5.76 | $5.80 | $5.80 | 5,125,010 |
| 2023-09-14 | $5.84 | $5.85 | $5.76 | $5.79 | $5.79 | 5,255,160 |
| 2023-09-13 | $5.92 | $5.96 | $5.80 | $5.84 | $5.84 | 7,358,910 |
| 2023-09-12 | $6.01 | $6.05 | $5.95 | $5.95 | $5.95 | 6,387,300 |
| 2023-09-11 | $5.99 | $6.06 | $5.93 | $6.04 | $6.04 | 7,021,550 |
| 2023-09-08 | $6.00 | $6.06 | $5.91 | $5.98 | $5.98 | 12,492,980 |
| 2023-09-07 | $6.00 | $6.22 | $6.00 | $6.05 | $6.05 | 19,623,580 |
| 2023-09-06 | $6.02 | $6.04 | $5.98 | $6.03 | $6.03 | 5,498,250 |
| 2023-09-05 | $6.12 | $6.12 | $6.03 | $6.04 | $6.04 | 6,795,800 |
| 2023-09-04 | $5.99 | $6.12 | $5.99 | $6.12 | $6.12 | 12,046,450 |
| 2023-09-01 | $6.01 | $6.05 | $5.92 | $5.97 | $5.97 | 7,603,450 |
| 2023-08-31 | $6.00 | $6.02 | $5.91 | $6.00 | $6.00 | 10,825,800 |
| 2023-08-30 | $5.94 | $6.12 | $5.92 | $6.06 | $6.06 | 19,710,160 |
| 2023-08-29 | $5.67 | $5.89 | $5.66 | $5.88 | $5.88 | 10,615,350 |
| 2023-08-28 | $5.88 | $5.92 | $5.68 | $5.71 | $5.71 | 11,345,850 |
| 2023-08-25 | $5.81 | $5.81 | $5.58 | $5.60 | $5.60 | 10,678,000 |
| 2023-08-24 | $5.84 | $5.91 | $5.74 | $5.85 | $5.85 | 8,971,600 |
| 2023-08-23 | $5.92 | $5.93 | $5.83 | $5.84 | $5.84 | 6,507,620 |
| 2023-08-22 | $5.83 | $5.94 | $5.82 | $5.94 | $5.94 | 8,784,800 |
| 2023-08-21 | $5.87 | $5.97 | $5.83 | $5.86 | $5.86 | 6,437,900 |
| 2023-08-18 | $6.00 | $6.05 | $5.84 | $5.85 | $5.85 | 8,546,000 |
| 2023-08-17 | $5.92 | $6.01 | $5.85 | $6.00 | $6.00 | 7,382,400 |
| 2023-08-16 | $6.05 | $6.05 | $5.89 | $5.93 | $5.93 | 9,722,600 |
| 2023-08-15 | $6.16 | $6.16 | $6.00 | $6.05 | $6.05 | 7,487,850 |
| 2023-08-14 | $6.04 | $6.17 | $6.01 | $6.16 | $6.16 | 8,278,050 |
| 2023-08-11 | $6.21 | $6.21 | $6.05 | $6.05 | $6.05 | 8,421,900 |
| 2023-08-10 | $6.17 | $6.22 | $6.14 | $6.18 | $6.18 | 5,764,950 |
| 2023-08-09 | $6.28 | $6.30 | $6.16 | $6.18 | $6.18 | 9,345,310 |
| 2023-08-08 | $6.32 | $6.40 | $6.29 | $6.31 | $6.31 | 10,074,010 |
| 2023-08-07 | $6.26 | $6.33 | $6.24 | $6.30 | $6.30 | 7,974,850 |
| 2023-08-04 | $6.20 | $6.35 | $6.20 | $6.29 | $6.29 | 11,663,100 |
| 2023-08-03 | $6.23 | $6.24 | $6.17 | $6.19 | $6.19 | 5,869,200 |
| 2023-08-02 | $6.27 | $6.33 | $6.20 | $6.25 | $6.25 | 9,248,800 |
| 2023-08-01 | $6.28 | $6.42 | $6.25 | $6.34 | $6.34 | 14,603,550 |
| 2023-07-31 | $6.24 | $6.34 | $6.22 | $6.28 | $6.28 | 11,918,500 |
| 2023-07-28 | $6.09 | $6.23 | $6.03 | $6.19 | $6.19 | 12,339,400 |
| 2023-07-27 | $6.14 | $6.21 | $6.08 | $6.09 | $6.09 | 8,031,610 |
| 2023-07-26 | $6.25 | $6.26 | $6.14 | $6.16 | $6.16 | 8,007,550 |
| 2023-07-25 | $6.14 | $6.25 | $6.12 | $6.24 | $6.24 | 10,557,400 |
| 2023-07-24 | $6.16 | $6.17 | $6.05 | $6.12 | $6.12 | 9,224,200 |
| 2023-07-21 | $6.20 | $6.26 | $6.14 | $6.19 | $6.19 | 15,361,700 |
| 2023-07-20 | $6.18 | $6.47 | $6.18 | $6.36 | $6.36 | 23,800,510 |
| 2023-07-19 | $6.09 | $6.20 | $6.09 | $6.17 | $6.17 | 7,374,330 |
| 2023-07-18 | $6.12 | $6.16 | $6.10 | $6.11 | $6.11 | 5,488,900 |
| 2023-07-17 | $6.18 | $6.22 | $6.10 | $6.14 | $6.14 | 7,625,350 |
| 2023-07-14 | $6.16 | $6.27 | $6.16 | $6.20 | $6.20 | 12,587,400 |
| 2023-07-13 | $6.08 | $6.20 | $6.05 | $6.18 | $6.18 | 12,129,200 |
| 2023-07-12 | $6.10 | $6.25 | $6.09 | $6.12 | $6.12 | 13,341,200 |
| 2023-07-11 | $6.18 | $6.20 | $6.08 | $6.10 | $6.10 | 9,301,950 |
| 2023-07-10 | $6.16 | $6.21 | $6.14 | $6.19 | $6.19 | 7,315,300 |
| 2023-07-07 | $6.19 | $6.23 | $6.06 | $6.16 | $6.16 | 10,857,400 |
| 2023-07-06 | $6.22 | $6.31 | $6.22 | $6.23 | $6.23 | 8,303,900 |
| 2023-07-05 | $6.31 | $6.37 | $6.23 | $6.24 | $6.24 | 10,513,300 |
| 2023-07-04 | $6.43 | $6.43 | $6.29 | $6.34 | $6.34 | 13,353,300 |
| 2023-07-03 | $6.35 | $6.43 | $6.25 | $6.43 | $6.43 | 12,958,300 |
| 2023-06-30 | $6.29 | $6.37 | $6.23 | $6.34 | $6.34 | 13,171,050 |
| 2023-06-29 | $6.30 | $6.37 | $6.28 | $6.35 | $6.35 | 10,188,850 |
| 2023-06-28 | $6.47 | $6.48 | $6.18 | $6.31 | $6.31 | 12,710,700 |
| 2023-06-27 | $6.36 | $6.49 | $6.36 | $6.47 | $6.47 | 8,805,450 |
| 2023-06-26 | $6.50 | $6.53 | $6.32 | $6.35 | $6.35 | 12,911,430 |
| 2023-06-21 | $6.78 | $6.79 | $6.52 | $6.53 | $6.53 | 17,798,800 |
| 2023-06-20 | $6.82 | $6.92 | $6.76 | $6.77 | $6.77 | 16,029,330 |
| 2023-06-19 | $6.84 | $6.91 | $6.77 | $6.80 | $6.80 | 17,127,500 |
| 2023-06-16 | $6.93 | $6.97 | $6.82 | $6.88 | $6.88 | 18,679,500 |
| 2023-06-15 | $7.18 | $7.21 | $6.88 | $6.91 | $6.91 | 34,234,550 |
| 2023-06-14 | $7.00 | $7.43 | $7.00 | $7.18 | $7.18 | 46,025,850 |
| 2023-06-13 | $6.88 | $7.09 | $6.85 | $6.98 | $6.98 | 24,439,600 |
| 2023-06-12 | $6.75 | $7.07 | $6.73 | $6.97 | $6.97 | 32,613,300 |
| 2023-06-09 | $6.70 | $6.83 | $6.62 | $6.78 | $6.78 | 17,732,300 |
| 2023-06-08 | $6.90 | $6.91 | $6.68 | $6.73 | $6.73 | 22,787,700 |
| 2023-06-07 | $6.97 | $7.12 | $6.81 | $6.96 | $6.96 | 25,905,900 |
| 2023-06-06 | $6.93 | $7.16 | $6.91 | $6.99 | $6.99 | 34,171,550 |
| 2023-06-05 | $6.81 | $7.03 | $6.74 | $6.97 | $6.97 | 25,557,350 |
| 2023-06-02 | $6.86 | $7.00 | $6.78 | $6.79 | $6.79 | 21,933,400 |
| 2023-06-01 | $6.63 | $7.05 | $6.61 | $6.91 | $6.91 | 35,359,220 |
| 2023-05-31 | $6.81 | $6.87 | $6.65 | $6.66 | $6.66 | 23,962,000 |
| 2023-05-30 | $6.85 | $6.92 | $6.56 | $6.87 | $6.87 | 37,840,890 |
| 2023-05-29 | $6.80 | $7.19 | $6.71 | $7.03 | $7.03 | 38,863,760 |
| 2023-05-26 | $6.41 | $6.87 | $6.41 | $6.84 | $6.84 | 36,084,640 |
| 2023-05-25 | $6.66 | $6.73 | $6.36 | $6.48 | $6.48 | 34,510,710 |
| 2023-05-24 | $6.74 | $6.82 | $6.68 | $6.73 | $6.73 | 18,023,660 |
| 2023-05-23 | $6.82 | $6.92 | $6.71 | $6.79 | $6.79 | 20,393,600 |
| 2023-05-22 | $6.93 | $6.95 | $6.71 | $6.82 | $6.82 | 22,179,240 |
| 2023-05-19 | $7.18 | $7.18 | $6.93 | $6.95 | $6.95 | 26,803,780 |
| 2023-05-18 | $7.12 | $7.25 | $6.89 | $7.19 | $7.19 | 38,392,460 |
| 2023-05-17 | $7.23 | $7.32 | $7.01 | $7.12 | $7.12 | 36,251,910 |
| 2023-05-16 | $7.71 | $7.79 | $7.26 | $7.30 | $7.30 | 67,259,970 |
| 2023-05-15 | $7.92 | $8.43 | $7.75 | $7.97 | $7.97 | 73,220,250 |
| 2023-05-12 | $7.94 | $8.14 | $7.74 | $7.90 | $7.90 | 65,990,710 |
| 2023-05-11 | $7.68 | $8.45 | $7.68 | $8.24 | $8.24 | 112,149,420 |
| 2023-05-10 | $7.08 | $8.14 | $6.98 | $7.80 | $7.80 | 100,470,070 |
| 2023-05-09 | $7.34 | $7.47 | $7.10 | $7.10 | $7.10 | 46,050,410 |
| 2023-05-08 | $7.38 | $7.72 | $7.23 | $7.47 | $7.47 | 72,019,170 |
| 2023-05-05 | $6.64 | $7.38 | $6.49 | $7.18 | $7.18 | 66,056,650 |
| 2023-05-04 | $6.50 | $6.79 | $6.37 | $6.71 | $6.71 | 37,761,000 |
| 2023-05-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-05-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2023-04-28 | $6.69 | $6.70 | $6.15 | $6.55 | $6.55 | 42,844,280 |
| 2023-04-27 | $6.97 | $7.09 | $6.76 | $6.80 | $6.80 | 29,272,600 |
| 2023-04-26 | $7.17 | $7.29 | $6.88 | $7.02 | $7.02 | 39,328,200 |
| 2023-04-25 | $7.09 | $7.58 | $7.06 | $7.29 | $7.29 | 56,448,450 |
| 2023-04-24 | $6.82 | $7.36 | $6.69 | $7.18 | $7.18 | 36,273,460 |
| 2023-04-21 | $7.25 | $7.32 | $6.76 | $6.82 | $6.82 | 35,392,550 |
| 2023-04-20 | $7.18 | $7.33 | $7.11 | $7.28 | $7.28 | 31,656,250 |
| 2023-04-19 | $7.01 | $7.23 | $6.96 | $7.18 | $7.18 | 26,775,850 |
| 2023-04-18 | $7.02 | $7.18 | $6.88 | $7.08 | $7.08 | 25,481,050 |
| 2023-04-17 | $7.21 | $7.22 | $6.96 | $7.00 | $7.00 | 27,021,100 |
| 2023-04-14 | $7.25 | $7.34 | $7.05 | $7.29 | $7.29 | 38,991,130 |
| 2023-04-13 | $7.10 | $7.63 | $7.08 | $7.35 | $7.35 | 60,188,120 |
| 2023-04-12 | $6.80 | $7.08 | $6.79 | $7.08 | $7.08 | 25,588,730 |
| 2023-04-11 | $6.68 | $6.98 | $6.67 | $6.82 | $6.82 | 23,321,530 |
| 2023-04-10 | $7.03 | $7.10 | $6.63 | $6.67 | $6.67 | 31,393,730 |
| 2023-04-07 | $6.83 | $7.18 | $6.79 | $7.09 | $7.09 | 27,990,400 |
| 2023-04-06 | $7.05 | $7.06 | $6.75 | $6.80 | $6.80 | 26,053,800 |
| 2023-04-05 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2023-04-04 | $7.34 | $7.43 | $7.03 | $7.06 | $7.06 | 25,589,110 |
| 2023-04-03 | $7.31 | $7.36 | $7.21 | $7.35 | $7.35 | 20,138,500 |
| 2023-03-31 | $7.01 | $7.39 | $6.98 | $7.36 | $7.36 | 28,950,600 |
| 2023-03-30 | $7.12 | $7.14 | $6.94 | $7.01 | $7.01 | 17,277,820 |
| 2023-03-29 | $7.18 | $7.32 | $7.13 | $7.14 | $7.14 | 14,324,670 |
| 2023-03-28 | $7.30 | $7.35 | $7.15 | $7.18 | $7.18 | 17,176,300 |
| 2023-03-27 | $7.35 | $7.42 | $7.21 | $7.34 | $7.34 | 20,938,950 |
| 2023-03-24 | $7.29 | $7.45 | $7.26 | $7.41 | $7.41 | 23,246,550 |
| 2023-03-23 | $7.37 | $7.43 | $7.23 | $7.28 | $7.28 | 21,042,920 |
| 2023-03-22 | $7.33 | $7.45 | $7.27 | $7.43 | $7.43 | 24,027,060 |
| 2023-03-21 | $7.04 | $7.37 | $6.96 | $7.36 | $7.36 | 27,505,080 |
| 2023-03-20 | $7.22 | $7.35 | $7.02 | $7.03 | $7.03 | 20,327,600 |
| 2023-03-17 | $7.02 | $7.34 | $7.02 | $7.25 | $7.25 | 26,992,100 |
| 2023-03-16 | $7.04 | $7.15 | $6.96 | $7.01 | $7.01 | 17,407,100 |
| 2023-03-15 | $7.14 | $7.27 | $7.10 | $7.11 | $7.11 | 13,615,450 |
| 2023-03-14 | $7.40 | $7.40 | $7.04 | $7.14 | $7.14 | 22,706,650 |
| 2023-03-13 | $7.31 | $7.40 | $7.19 | $7.39 | $7.39 | 16,684,750 |
| 2023-03-10 | $7.30 | $7.40 | $7.24 | $7.30 | $7.30 | 15,953,630 |
| 2023-03-09 | $7.56 | $7.57 | $7.29 | $7.41 | $7.41 | 21,450,170 |
| 2023-03-08 | $7.46 | $7.58 | $7.42 | $7.56 | $7.56 | 15,612,900 |
| 2023-03-07 | $7.72 | $7.80 | $7.50 | $7.51 | $7.51 | 27,460,900 |
| 2023-03-06 | $8.11 | $8.14 | $7.76 | $7.77 | $7.77 | 44,412,000 |
| 2023-03-03 | $7.95 | $8.29 | $7.91 | $8.23 | $8.23 | 53,360,340 |
| 2023-03-02 | $7.88 | $8.05 | $7.83 | $7.88 | $7.88 | 27,173,500 |
| 2023-03-01 | $7.82 | $7.91 | $7.72 | $7.90 | $7.90 | 22,910,200 |
| 2023-02-28 | $7.70 | $7.87 | $7.70 | $7.80 | $7.80 | 21,227,200 |
| 2023-02-27 | $7.76 | $7.83 | $7.64 | $7.66 | $7.66 | 27,225,550 |
| 2023-02-24 | $8.18 | $8.20 | $7.88 | $7.89 | $7.89 | 33,916,230 |
| 2023-02-23 | $8.18 | $8.39 | $8.10 | $8.24 | $8.24 | 40,947,650 |
| 2023-02-22 | $8.10 | $8.16 | $7.89 | $8.13 | $8.13 | 29,418,580 |
| 2023-02-21 | $8.30 | $8.35 | $8.08 | $8.17 | $8.17 | 33,589,000 |
| 2023-02-20 | $8.15 | $8.35 | $8.12 | $8.34 | $8.34 | 29,625,250 |
| 2023-02-17 | $8.15 | $8.35 | $8.07 | $8.16 | $8.16 | 33,988,450 |
| 2023-02-16 | $8.53 | $8.74 | $8.02 | $8.23 | $8.23 | 54,082,670 |
| 2023-02-15 | $8.55 | $8.72 | $8.48 | $8.58 | $8.58 | 44,705,250 |
| 2023-02-14 | $9.00 | $9.00 | $8.53 | $8.58 | $8.58 | 68,806,520 |
| 2023-02-13 | $9.10 | $9.29 | $8.85 | $9.15 | $9.15 | 61,441,270 |
| 2023-02-10 | $8.78 | $9.65 | $8.76 | $9.09 | $9.09 | 85,540,070 |
| 2023-02-09 | $8.45 | $8.96 | $8.34 | $8.87 | $8.87 | 73,100,750 |
| 2023-02-08 | $8.83 | $8.87 | $8.36 | $8.60 | $8.60 | 67,418,110 |
| 2023-02-07 | $8.15 | $9.15 | $8.08 | $8.72 | $8.72 | 108,513,470 |
| 2023-02-06 | $8.20 | $8.27 | $7.92 | $8.03 | $8.03 | 54,300,700 |
| 2023-02-03 | $8.21 | $8.57 | $8.13 | $8.37 | $8.37 | 66,407,790 |
| 2023-02-02 | $8.40 | $8.46 | $8.17 | $8.28 | $8.28 | 58,754,450 |
| 2023-02-01 | $8.38 | $8.58 | $8.13 | $8.49 | $8.49 | 70,784,700 |
| 2023-01-31 | $7.70 | $8.95 | $7.69 | $8.28 | $8.28 | 87,381,830 |
| 2023-01-30 | $7.68 | $7.99 | $7.59 | $7.81 | $7.81 | 63,734,130 |
| 2023-01-20 | $7.41 | $7.70 | $7.40 | $7.61 | $7.61 | 49,001,600 |
| 2023-01-19 | $7.76 | $7.78 | $7.34 | $7.34 | $7.34 | 69,703,680 |
| 2023-01-18 | $8.43 | $8.46 | $7.92 | $7.92 | $7.92 | 74,858,050 |
| 2023-01-17 | $8.50 | $8.96 | $8.28 | $8.72 | $8.72 | 79,917,450 |
| 2023-01-16 | $8.40 | $9.15 | $8.30 | $8.62 | $8.62 | 90,532,830 |
| 2023-01-13 | $8.15 | $8.66 | $8.04 | $8.50 | $8.50 | 85,896,260 |
| 2023-01-12 | $8.22 | $9.02 | $8.07 | $8.13 | $8.13 | 100,399,650 |
| 2023-01-11 | $7.86 | $8.50 | $7.58 | $8.38 | $8.38 | 106,809,280 |
| 2023-01-10 | $8.08 | $8.10 | $7.70 | $7.83 | $7.83 | 76,722,250 |
| 2023-01-09 | $7.19 | $8.27 | $7.18 | $8.11 | $8.11 | 117,218,140 |
| 2023-01-06 | $7.44 | $7.58 | $7.15 | $7.18 | $7.18 | 83,714,480 |
| 2023-01-05 | $7.71 | $8.25 | $7.49 | $7.60 | $7.60 | 102,309,690 |
| 2023-01-04 | $7.63 | $8.09 | $7.36 | $7.92 | $7.92 | 114,793,180 |
| 2023-01-03 | $7.51 | $7.76 | $7.27 | $7.56 | $7.56 | 93,886,270 |
| 2023-01-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2022-12-30 | $7.44 | $7.94 | $6.98 | $7.71 | $7.71 | 124,151,640 |
| 2022-12-29 | $7.95 | $7.98 | $7.35 | $7.46 | $7.46 | 119,885,640 |
| 2022-12-28 | $8.44 | $8.64 | $7.81 | $8.23 | $8.23 | 136,889,270 |
| 2022-12-27 | $8.78 | $9.88 | $8.45 | $8.50 | $8.50 | 158,791,040 |
| 2022-12-26 | $8.12 | $9.08 | $7.83 | $8.70 | $8.70 | 155,880,430 |
| 2022-12-23 | $6.60 | $8.10 | $6.59 | $8.10 | $8.10 | 114,486,900 |
| 2022-12-22 | $6.03 | $7.08 | $5.69 | $6.75 | $6.75 | 105,334,800 |
| 2022-12-21 | $5.80 | $6.01 | $5.77 | $5.90 | $5.90 | 32,552,840 |
| 2022-12-20 | $6.00 | $6.05 | $5.73 | $5.76 | $5.76 | 44,681,790 |
| 2022-12-19 | $5.90 | $6.42 | $5.69 | $6.22 | $6.22 | 73,850,350 |
| 2022-12-16 | $5.55 | $6.12 | $5.55 | $5.78 | $5.78 | 37,076,450 |
| 2022-12-15 | $5.50 | $5.59 | $5.43 | $5.54 | $5.54 | 10,953,550 |
| 2022-12-14 | $5.34 | $5.60 | $5.32 | $5.53 | $5.53 | 17,035,730 |
| 2022-12-13 | $5.31 | $5.44 | $5.31 | $5.34 | $5.34 | 7,144,200 |
| 2022-12-12 | $5.33 | $5.40 | $5.27 | $5.31 | $5.31 | 6,969,800 |
| 2022-12-09 | $5.47 | $5.53 | $5.33 | $5.33 | $5.33 | 9,535,600 |
| 2022-12-08 | $5.51 | $5.57 | $5.42 | $5.46 | $5.46 | 9,919,750 |
| 2022-12-07 | $5.46 | $5.58 | $5.42 | $5.54 | $5.54 | 10,245,900 |
| 2022-12-06 | $5.62 | $5.62 | $5.43 | $5.47 | $5.47 | 9,629,500 |
| 2022-12-05 | $5.65 | $5.67 | $5.55 | $5.63 | $5.63 | 12,035,850 |
| 2022-12-01 | $5.42 | $5.61 | $5.41 | $5.59 | $5.59 | 15,615,350 |
| 2022-11-30 | $5.48 | $5.52 | $5.36 | $5.42 | $5.42 | 11,954,200 |
| 2022-11-29 | $5.34 | $5.48 | $5.33 | $5.48 | $5.48 | 12,128,900 |
| 2022-11-28 | $5.41 | $5.43 | $5.26 | $5.33 | $5.33 | 14,848,800 |
| 2022-11-25 | $5.45 | $5.60 | $5.41 | $5.41 | $5.41 | 11,585,300 |
| 2022-11-24 | $5.56 | $5.70 | $5.45 | $5.46 | $5.46 | 17,004,210 |
| 2022-11-23 | $5.72 | $5.77 | $5.50 | $5.60 | $5.60 | 20,910,750 |
| 2022-11-22 | $5.63 | $6.04 | $5.61 | $5.75 | $5.75 | 35,317,600 |
| 2022-11-21 | $5.74 | $5.81 | $5.50 | $5.65 | $5.65 | 25,887,020 |
| 2022-11-18 | $5.59 | $6.07 | $5.57 | $5.84 | $5.84 | 46,325,250 |
| 2022-11-17 | $5.65 | $5.69 | $5.50 | $5.58 | $5.58 | 19,479,400 |
| 2022-11-16 | $5.44 | $5.83 | $5.39 | $5.66 | $5.66 | 38,936,480 |
| 2022-11-15 | $5.23 | $5.42 | $5.23 | $5.40 | $5.40 | 16,152,400 |
| 2022-11-14 | $5.21 | $5.28 | $5.18 | $5.25 | $5.25 | 7,625,050 |
| 2022-11-11 | $5.30 | $5.35 | $5.22 | $5.23 | $5.23 | 13,005,100 |
| 2022-11-10 | $5.18 | $5.32 | $5.16 | $5.25 | $5.25 | 9,739,900 |
| 2022-11-09 | $5.24 | $5.28 | $5.18 | $5.19 | $5.19 | 8,323,950 |
| 2022-11-08 | $5.28 | $5.32 | $5.19 | $5.25 | $5.25 | 8,914,530 |
| 2022-11-07 | $5.23 | $5.32 | $5.20 | $5.29 | $5.29 | 14,892,750 |
| 2022-11-04 | $5.15 | $5.31 | $5.15 | $5.26 | $5.26 | 12,906,200 |
| 2022-11-03 | $5.21 | $5.28 | $5.13 | $5.14 | $5.14 | 13,926,500 |
| 2022-11-02 | $5.20 | $5.37 | $5.19 | $5.26 | $5.26 | 17,741,300 |
| 2022-11-01 | $5.13 | $5.23 | $5.12 | $5.20 | $5.20 | 13,391,300 |
| 2022-10-31 | $5.05 | $5.22 | $5.05 | $5.15 | $5.15 | 15,086,080 |
| 2022-10-28 | $5.17 | $5.27 | $5.05 | $5.07 | $5.07 | 25,835,250 |
| 2022-10-27 | $5.08 | $5.20 | $5.02 | $5.14 | $5.14 | 18,794,320 |
| 2022-10-26 | $4.78 | $5.10 | $4.78 | $4.98 | $4.98 | 13,807,450 |
| 2022-10-25 | $4.93 | $5.01 | $4.71 | $4.81 | $4.81 | 13,510,350 |
| 2022-10-24 | $5.08 | $5.31 | $4.94 | $4.94 | $4.94 | 21,434,680 |
| 2022-10-21 | $4.97 | $5.24 | $4.89 | $5.11 | $5.11 | 22,625,430 |
| 2022-10-20 | $4.92 | $5.04 | $4.89 | $4.92 | $4.92 | 9,897,350 |
| 2022-10-19 | $4.95 | $5.07 | $4.88 | $4.93 | $4.93 | 14,903,830 |
| 2022-10-18 | $4.99 | $5.10 | $4.87 | $4.94 | $4.94 | 21,848,880 |
| 2022-10-17 | $4.73 | $5.32 | $4.69 | $5.07 | $5.07 | 34,418,960 |
| 2022-10-14 | $4.56 | $4.80 | $4.55 | $4.74 | $4.74 | 10,247,200 |
| 2022-10-13 | $4.48 | $4.60 | $4.45 | $4.57 | $4.57 | 4,620,400 |
| 2022-10-12 | $4.39 | $4.50 | $4.33 | $4.50 | $4.50 | 4,317,820 |
| 2022-10-11 | $4.36 | $4.39 | $4.25 | $4.39 | $4.39 | 3,358,110 |
| 2022-10-10 | $4.38 | $4.45 | $4.30 | $4.34 | $4.34 | 3,576,420 |
| 2022-09-30 | $4.38 | $4.44 | $4.35 | $4.40 | $4.40 | 4,336,780 |
| 2022-09-29 | $4.48 | $4.54 | $4.35 | $4.37 | $4.37 | 4,998,350 |
| 2022-09-28 | $4.55 | $4.60 | $4.44 | $4.44 | $4.44 | 4,944,450 |
| 2022-09-27 | $4.41 | $4.57 | $4.41 | $4.55 | $4.55 | 5,027,630 |
| 2022-09-26 | $4.52 | $4.52 | $4.39 | $4.40 | $4.40 | 6,962,850 |
| 2022-09-23 | $4.65 | $4.66 | $4.51 | $4.55 | $4.55 | 4,894,650 |
| 2022-09-22 | $4.68 | $4.78 | $4.65 | $4.65 | $4.65 | 3,793,600 |
| 2022-09-21 | $4.67 | $4.75 | $4.57 | $4.72 | $4.72 | 4,641,800 |
| 2022-09-20 | $4.66 | $4.77 | $4.65 | $4.68 | $4.68 | 3,447,000 |
| 2022-09-19 | $4.67 | $4.69 | $4.55 | $4.65 | $4.65 | 5,236,050 |
| 2022-09-16 | $4.79 | $4.82 | $4.67 | $4.68 | $4.68 | 5,647,450 |
| 2022-09-15 | $4.89 | $4.94 | $4.75 | $4.80 | $4.80 | 6,672,280 |
| 2022-09-14 | $4.93 | $4.94 | $4.85 | $4.89 | $4.89 | 5,782,370 |
| 2022-09-13 | $4.93 | $5.04 | $4.92 | $4.97 | $4.97 | 6,327,370 |
| 2022-09-12 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2022-09-09 | $4.91 | $4.96 | $4.90 | $4.93 | $4.93 | 4,449,050 |
| 2022-09-08 | $5.00 | $5.02 | $4.91 | $4.92 | $4.92 | 6,389,650 |
| 2022-09-07 | $5.10 | $5.10 | $4.98 | $5.01 | $5.01 | 7,591,400 |
| 2022-09-06 | $5.01 | $5.10 | $4.99 | $5.10 | $5.10 | 7,352,550 |
| 2022-09-05 | $5.09 | $5.13 | $4.97 | $5.03 | $5.03 | 8,128,580 |
| 2022-09-02 | $5.02 | $5.09 | $5.00 | $5.09 | $5.09 | 6,168,650 |
| 2022-09-01 | $5.00 | $5.12 | $4.99 | $5.01 | $5.01 | 10,080,900 |
| 2022-08-31 | $5.09 | $5.12 | $5.00 | $5.00 | $5.00 | 8,948,400 |
| 2022-08-30 | $4.99 | $5.10 | $4.98 | $5.08 | $5.08 | 9,023,600 |
| 2022-08-29 | $4.96 | $4.99 | $4.84 | $4.99 | $4.99 | 6,923,450 |
| 2022-08-26 | $4.97 | $5.14 | $4.95 | $5.00 | $5.00 | 8,278,310 |
| 2022-08-25 | $5.07 | $5.07 | $4.89 | $4.96 | $4.96 | 7,390,400 |
| 2022-08-24 | $5.15 | $5.20 | $4.99 | $5.02 | $5.02 | 8,628,460 |
| 2022-08-23 | $5.13 | $5.18 | $5.07 | $5.13 | $5.13 | 7,464,200 |
| 2022-08-22 | $5.08 | $5.20 | $4.98 | $5.14 | $5.14 | 11,339,980 |
| 2022-08-19 | $5.04 | $5.29 | $5.03 | $5.10 | $5.10 | 16,589,880 |
| 2022-08-18 | $5.12 | $5.12 | $5.00 | $5.03 | $5.03 | 7,998,100 |
| 2022-08-17 | $5.05 | $5.14 | $5.05 | $5.12 | $5.12 | 7,843,300 |
| 2022-08-16 | $5.07 | $5.10 | $5.02 | $5.06 | $5.06 | 5,346,060 |
| 2022-08-15 | $5.04 | $5.10 | $4.99 | $5.07 | $5.07 | 5,647,000 |
| 2022-08-12 | $5.03 | $5.09 | $5.00 | $5.05 | $5.05 | 5,348,430 |
| 2022-08-11 | $4.94 | $5.04 | $4.94 | $5.03 | $5.03 | 5,936,700 |
| 2022-08-10 | $4.96 | $4.97 | $4.89 | $4.92 | $4.92 | 4,639,130 |
| 2022-08-09 | $5.01 | $5.01 | $4.92 | $4.96 | $4.96 | 4,077,900 |
| 2022-08-08 | $4.97 | $5.02 | $4.92 | $5.01 | $5.01 | 4,139,250 |
| 2022-08-05 | $4.92 | $4.98 | $4.90 | $4.96 | $4.96 | 5,432,850 |
| 2022-08-04 | $4.79 | $4.94 | $4.79 | $4.92 | $4.92 | 7,013,460 |
| 2022-08-03 | $4.80 | $4.94 | $4.75 | $4.76 | $4.76 | 8,494,990 |
| 2022-08-02 | $5.09 | $5.10 | $4.70 | $4.78 | $4.78 | 12,088,880 |
| 2022-08-01 | $5.10 | $5.14 | $5.08 | $5.12 | $5.12 | 5,312,450 |
| 2022-07-29 | $5.24 | $5.26 | $5.10 | $5.10 | $5.10 | 7,211,850 |
| 2022-07-28 | $5.16 | $5.25 | $5.16 | $5.22 | $5.22 | 9,173,750 |
| 2022-07-27 | $5.14 | $5.18 | $5.12 | $5.17 | $5.17 | 6,634,560 |
| 2022-07-26 | $5.08 | $5.20 | $5.04 | $5.16 | $5.16 | 7,082,610 |
| 2022-07-25 | $5.14 | $5.15 | $5.04 | $5.05 | $5.05 | 4,884,320 |
| 2022-07-22 | $5.13 | $5.20 | $5.06 | $5.12 | $5.12 | 7,723,320 |
| 2022-07-21 | $5.14 | $5.22 | $5.11 | $5.14 | $5.14 | 8,508,200 |
| 2022-07-20 | $5.13 | $5.20 | $5.11 | $5.14 | $5.14 | 7,781,400 |
| 2022-07-19 | $5.08 | $5.15 | $5.08 | $5.15 | $5.15 | 7,920,300 |
| 2022-07-18 | $4.95 | $5.11 | $4.94 | $5.08 | $5.08 | 8,613,000 |
| 2022-07-15 | $5.08 | $5.10 | $4.93 | $4.94 | $4.94 | 9,476,700 |
| 2022-07-14 | $5.15 | $5.18 | $5.04 | $5.09 | $5.09 | 8,401,750 |
| 2022-07-13 | $5.09 | $5.19 | $5.08 | $5.15 | $5.15 | 8,012,300 |
| 2022-07-12 | $5.16 | $5.29 | $5.07 | $5.07 | $5.07 | 11,152,350 |
| 2022-07-11 | $5.34 | $5.35 | $5.13 | $5.19 | $5.19 | 16,491,050 |
| 2022-07-08 | $5.41 | $5.50 | $5.34 | $5.35 | $5.35 | 16,418,200 |
| 2022-07-07 | $5.41 | $5.62 | $5.26 | $5.50 | $5.50 | 26,896,200 |
| 2022-07-06 | $5.39 | $5.49 | $5.35 | $5.42 | $5.42 | 16,066,100 |
| 2022-07-05 | $5.45 | $5.45 | $5.29 | $5.36 | $5.36 | 15,378,950 |
| 2022-07-04 | $5.30 | $5.45 | $5.28 | $5.36 | $5.36 | 13,052,680 |
| 2022-07-01 | $5.45 | $5.50 | $5.28 | $5.32 | $5.32 | 18,110,530 |
| 2022-06-30 | $5.36 | $5.65 | $5.36 | $5.46 | $5.46 | 26,300,730 |
| 2022-06-29 | $5.47 | $5.57 | $5.35 | $5.35 | $5.35 | 22,974,660 |
| 2022-06-28 | $5.46 | $5.54 | $5.38 | $5.45 | $5.45 | 20,628,600 |
| 2022-06-27 | $5.44 | $5.64 | $5.38 | $5.52 | $5.52 | 28,773,700 |
| 2022-06-24 | $5.67 | $5.71 | $5.44 | $5.47 | $5.47 | 26,077,180 |
| 2022-06-23 | $5.64 | $5.75 | $5.53 | $5.61 | $5.61 | 31,428,580 |
| 2022-06-22 | $5.77 | $5.99 | $5.66 | $5.67 | $5.67 | 38,169,230 |
| 2022-06-21 | $6.10 | $6.13 | $5.78 | $5.80 | $5.80 | 61,406,960 |
| 2022-06-20 | $5.72 | $6.80 | $5.66 | $6.45 | $6.45 | 84,750,760 |
| 2022-06-17 | $6.33 | $6.49 | $5.82 | $5.90 | $5.90 | 83,283,520 |
| 2022-06-16 | $5.30 | $6.26 | $5.28 | $6.26 | $6.26 | 74,515,030 |
| 2022-06-15 | $4.98 | $5.46 | $4.95 | $5.22 | $5.22 | 42,726,690 |
| 2022-06-14 | $5.00 | $5.01 | $4.80 | $4.92 | $4.92 | 20,736,520 |
| 2022-06-13 | $4.73 | $5.18 | $4.69 | $5.07 | $5.07 | 34,900,580 |
| 2022-06-10 | $4.70 | $4.85 | $4.67 | $4.78 | $4.78 | 9,669,540 |
| 2022-06-09 | $4.93 | $4.93 | $4.71 | $4.76 | $4.76 | 15,442,230 |
| 2022-06-08 | $4.83 | $5.02 | $4.78 | $4.94 | $4.94 | 23,748,050 |
| 2022-06-07 | $4.78 | $4.93 | $4.69 | $4.78 | $4.78 | 15,675,520 |
| 2022-06-06 | $4.73 | $4.80 | $4.72 | $4.78 | $4.78 | 9,431,660 |
| 2022-06-02 | $4.72 | $4.74 | $4.63 | $4.73 | $4.73 | 8,777,160 |
| 2022-06-01 | $4.78 | $4.84 | $4.69 | $4.73 | $4.73 | 11,522,650 |
| 2022-05-31 | $4.71 | $4.83 | $4.70 | $4.77 | $4.77 | 15,730,240 |
| 2022-05-30 | $4.85 | $5.01 | $4.66 | $4.82 | $4.82 | 28,618,080 |
| 2022-05-27 | $4.65 | $5.09 | $4.59 | $4.87 | $4.87 | 34,224,650 |
| 2022-05-26 | $4.64 | $4.66 | $4.51 | $4.59 | $4.59 | 8,307,050 |
| 2022-05-25 | $4.47 | $4.64 | $4.47 | $4.63 | $4.63 | 9,600,000 |
| 2022-05-24 | $4.73 | $4.78 | $4.47 | $4.49 | $4.49 | 12,740,800 |
| 2022-05-23 | $4.68 | $4.79 | $4.68 | $4.75 | $4.75 | 8,588,400 |
| 2022-05-20 | $4.74 | $4.79 | $4.66 | $4.70 | $4.70 | 11,908,500 |
| 2022-05-19 | $4.52 | $4.74 | $4.50 | $4.68 | $4.68 | 12,775,450 |
| 2022-05-18 | $4.57 | $4.75 | $4.57 | $4.66 | $4.66 | 12,672,300 |
| 2022-05-17 | $4.64 | $4.66 | $4.51 | $4.60 | $4.60 | 7,838,750 |
| 2022-05-16 | $4.69 | $4.72 | $4.60 | $4.66 | $4.66 | 11,233,550 |
| 2022-05-13 | $4.68 | $4.75 | $4.62 | $4.72 | $4.72 | 13,772,100 |
| 2022-05-12 | $4.50 | $4.83 | $4.48 | $4.77 | $4.77 | 17,967,700 |
| 2022-05-11 | $4.58 | $4.74 | $4.51 | $4.52 | $4.52 | 14,936,100 |
| 2022-05-10 | $4.39 | $4.65 | $4.33 | $4.60 | $4.60 | 12,809,350 |
| 2022-05-09 | $4.33 | $4.47 | $4.33 | $4.46 | $4.46 | 6,996,000 |
| 2022-05-06 | $4.33 | $4.44 | $4.33 | $4.37 | $4.37 | 8,129,650 |
| 2022-05-05 | $4.45 | $4.52 | $4.37 | $4.47 | $4.47 | 12,423,590 |
| 2022-05-04 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| 2022-04-29 | $4.26 | $4.57 | $4.22 | $4.51 | $4.51 | 17,696,200 |
| 2022-04-28 | $4.47 | $4.48 | $4.17 | $4.19 | $4.19 | 12,212,500 |
| 2022-04-27 | $4.23 | $4.44 | $4.15 | $4.43 | $4.43 | 10,818,340 |
| 2022-04-26 | $4.44 | $4.54 | $4.27 | $4.30 | $4.30 | 12,568,950 |
| 2022-04-25 | $4.75 | $4.75 | $4.43 | $4.46 | $4.46 | 17,848,810 |
| 2022-04-22 | $4.98 | $5.11 | $4.85 | $4.86 | $4.86 | 18,271,250 |
| 2022-04-21 | $5.33 | $5.51 | $5.04 | $5.09 | $5.09 | 23,648,050 |
| 2022-04-20 | $5.41 | $5.44 | $5.22 | $5.24 | $5.24 | 12,108,550 |
| 2022-04-19 | $5.35 | $5.43 | $5.30 | $5.40 | $5.40 | 12,337,500 |
| 2022-04-18 | $5.30 | $5.44 | $5.15 | $5.41 | $5.41 | 14,028,500 |
| 2022-04-15 | $5.52 | $5.56 | $5.26 | $5.30 | $5.30 | 23,853,850 |
| 2022-04-14 | $5.58 | $5.77 | $5.52 | $5.61 | $5.61 | 22,409,750 |
| 2022-04-13 | $5.83 | $5.83 | $5.56 | $5.58 | $5.58 | 32,481,440 |
| 2022-04-12 | $5.68 | $6.05 | $5.61 | $5.95 | $5.95 | 38,939,490 |
| 2022-04-11 | $5.60 | $5.95 | $5.56 | $5.69 | $5.69 | 40,083,360 |
| 2022-04-08 | $5.90 | $6.00 | $5.63 | $5.75 | $5.75 | 44,530,360 |
| 2022-04-07 | $6.30 | $6.30 | $5.86 | $5.88 | $5.88 | 70,020,100 |
| 2022-04-06 | $5.50 | $6.32 | $5.50 | $6.32 | $6.32 | 56,330,990 |
| 2022-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-04-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-04-01 | $5.16 | $5.36 | $5.12 | $5.27 | $5.27 | 11,380,050 |
| 2022-03-31 | $5.13 | $5.23 | $5.13 | $5.18 | $5.18 | 7,422,150 |
| 2022-03-30 | $5.17 | $5.19 | $5.10 | $5.17 | $5.17 | 7,910,350 |
| 2022-03-29 | $5.24 | $5.27 | $5.11 | $5.12 | $5.12 | 7,823,400 |
| 2022-03-28 | $5.15 | $5.30 | $5.09 | $5.23 | $5.23 | 7,381,430 |
| 2022-03-25 | $5.23 | $5.30 | $5.14 | $5.20 | $5.20 | 8,096,070 |
| 2022-03-24 | $5.36 | $5.36 | $5.21 | $5.23 | $5.23 | 12,407,450 |
| 2022-03-23 | $5.40 | $5.53 | $5.35 | $5.39 | $5.39 | 9,789,680 |
| 2022-03-22 | $5.33 | $5.44 | $5.26 | $5.42 | $5.42 | 10,649,750 |
| 2022-03-21 | $5.39 | $5.41 | $5.26 | $5.38 | $5.38 | 11,371,550 |
| 2022-03-18 | $5.24 | $5.44 | $5.23 | $5.40 | $5.40 | 11,811,200 |
| 2022-03-17 | $5.19 | $5.45 | $5.19 | $5.27 | $5.27 | 15,838,750 |
| 2022-03-16 | $5.15 | $5.20 | $4.97 | $5.19 | $5.19 | 13,972,600 |
| 2022-03-15 | $5.25 | $5.33 | $4.97 | $4.99 | $4.99 | 16,447,050 |
| 2022-03-14 | $5.59 | $5.69 | $5.28 | $5.28 | $5.28 | 19,721,200 |
| 2022-03-10 | $5.60 | $5.66 | $5.41 | $5.42 | $5.42 | 16,212,200 |
| 2022-03-09 | $5.64 | $5.74 | $5.22 | $5.51 | $5.51 | 19,586,910 |
| 2022-03-08 | $5.96 | $6.02 | $5.63 | $5.64 | $5.64 | 21,619,920 |
| 2022-03-07 | $5.90 | $6.08 | $5.86 | $5.95 | $5.95 | 16,654,640 |
| 2022-03-04 | $6.07 | $6.16 | $5.92 | $5.94 | $5.94 | 21,959,110 |
| 2022-03-03 | $6.29 | $6.32 | $6.08 | $6.12 | $6.12 | 14,395,550 |
| 2022-03-02 | $6.07 | $6.41 | $6.03 | $6.28 | $6.28 | 18,682,200 |
| 2022-03-01 | $6.13 | $6.26 | $6.07 | $6.12 | $6.12 | 16,365,260 |
| 2022-02-28 | $6.18 | $6.20 | $5.86 | $6.01 | $6.01 | 18,116,400 |
| 2022-02-25 | $6.31 | $6.42 | $6.08 | $6.15 | $6.15 | 19,921,850 |
| 2022-02-24 | $6.50 | $6.61 | $6.10 | $6.30 | $6.30 | 29,020,820 |
| 2022-02-23 | $6.47 | $6.80 | $6.31 | $6.58 | $6.58 | 31,957,450 |
| 2022-02-22 | $6.31 | $6.55 | $6.23 | $6.41 | $6.41 | 24,043,630 |
| 2022-02-21 | $6.20 | $6.55 | $6.19 | $6.46 | $6.46 | 22,918,570 |
| 2022-02-18 | $6.02 | $6.33 | $5.96 | $6.25 | $6.25 | 23,449,510 |
| 2022-02-17 | $6.13 | $6.24 | $5.98 | $6.08 | $6.08 | 22,087,660 |
| 2022-02-16 | $6.08 | $6.13 | $5.95 | $6.06 | $6.06 | 18,235,600 |
| 2022-02-15 | $5.83 | $6.20 | $5.75 | $6.10 | $6.10 | 31,016,720 |
| 2022-02-14 | $5.56 | $5.90 | $5.56 | $5.83 | $5.83 | 14,983,100 |
| 2022-02-11 | $5.75 | $5.77 | $5.56 | $5.62 | $5.62 | 11,634,320 |
| 2022-02-10 | $5.79 | $5.80 | $5.68 | $5.77 | $5.77 | 9,250,800 |
| 2022-02-09 | $5.60 | $5.77 | $5.54 | $5.77 | $5.77 | 14,396,560 |
| 2022-02-08 | $5.40 | $5.64 | $5.35 | $5.54 | $5.54 | 17,210,790 |
| 2022-02-07 | $5.69 | $5.70 | $5.34 | $5.36 | $5.36 | 15,064,890 |
| 2022-02-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-02-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-02-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-02-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-01-28 | $5.28 | $5.68 | $5.28 | $5.59 | $5.59 | 19,900,950 |
| 2022-01-27 | $5.62 | $5.63 | $5.23 | $5.26 | $5.26 | 20,202,080 |
| 2022-01-26 | $5.71 | $5.88 | $5.39 | $5.69 | $5.69 | 24,816,830 |
| 2022-01-25 | $6.21 | $6.21 | $5.76 | $5.76 | $5.76 | 24,063,250 |
| 2022-01-24 | $6.14 | $6.30 | $5.88 | $6.21 | $6.21 | 30,247,900 |
| 2022-01-21 | $5.80 | $6.29 | $5.80 | $6.14 | $6.14 | 29,133,130 |
| 2022-01-20 | $6.08 | $6.10 | $5.78 | $5.83 | $5.83 | 13,066,700 |
| 2022-01-19 | $5.81 | $6.09 | $5.80 | $6.07 | $6.07 | 13,391,080 |
| 2022-01-18 | $6.00 | $6.19 | $5.83 | $5.85 | $5.85 | 11,860,670 |
| 2022-01-17 | $5.75 | $6.10 | $5.72 | $6.04 | $6.04 | 12,717,400 |
| 2022-01-14 | $5.96 | $6.00 | $5.77 | $5.77 | $5.77 | 8,280,880 |
| 2022-01-13 | $5.94 | $6.06 | $5.90 | $5.90 | $5.90 | 7,240,810 |
| 2022-01-12 | $5.87 | $6.04 | $5.86 | $5.95 | $5.95 | 10,805,150 |
| 2022-01-11 | $5.87 | $6.03 | $5.80 | $5.84 | $5.84 | 9,965,550 |
| 2022-01-10 | $5.83 | $5.92 | $5.71 | $5.88 | $5.88 | 9,852,900 |
| 2022-01-07 | $6.10 | $6.13 | $5.82 | $5.83 | $5.83 | 14,925,540 |
| 2022-01-06 | $6.10 | $6.13 | $6.04 | $6.08 | $6.08 | 9,684,320 |
| 2022-01-05 | $6.14 | $6.25 | $6.04 | $6.11 | $6.11 | 14,181,400 |
| 2022-01-04 | $5.98 | $6.18 | $5.96 | $6.13 | $6.13 | 13,237,560 |
| 2022-01-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2021-12-31 | $6.01 | $6.08 | $5.92 | $5.98 | $5.98 | 13,173,300 |
| 2021-12-30 | $5.74 | $6.00 | $5.71 | $5.92 | $5.92 | 16,184,650 |
| 2021-12-29 | $5.69 | $5.78 | $5.59 | $5.73 | $5.73 | 8,450,400 |
| 2021-12-28 | $5.66 | $5.80 | $5.63 | $5.68 | $5.68 | 9,109,000 |
| 2021-12-27 | $5.63 | $5.69 | $5.55 | $5.63 | $5.63 | 7,915,500 |
| 2021-12-24 | $5.79 | $5.84 | $5.63 | $5.64 | $5.64 | 10,598,350 |
| 2021-12-23 | $5.96 | $5.97 | $5.78 | $5.80 | $5.80 | 15,244,350 |
| 2021-12-22 | $5.98 | $6.09 | $5.91 | $5.98 | $5.98 | 18,537,180 |
| 2021-12-21 | $5.75 | $6.01 | $5.72 | $5.98 | $5.98 | 19,244,700 |
| 2021-12-20 | $5.78 | $5.92 | $5.73 | $5.80 | $5.80 | 16,581,660 |
| 2021-12-17 | $5.73 | $5.89 | $5.65 | $5.78 | $5.78 | 15,889,530 |
| 2021-12-16 | $5.71 | $5.81 | $5.66 | $5.77 | $5.77 | 14,075,350 |
| 2021-12-15 | $5.70 | $5.87 | $5.69 | $5.72 | $5.72 | 18,478,100 |
| 2021-12-14 | $5.51 | $5.83 | $5.51 | $5.75 | $5.75 | 25,277,550 |
| 2021-12-13 | $5.53 | $5.67 | $5.49 | $5.56 | $5.56 | 13,646,800 |
| 2021-12-07 | $5.26 | $5.36 | $5.24 | $5.30 | $5.30 | 8,827,190 |
| 2021-12-06 | $5.36 | $5.40 | $5.22 | $5.23 | $5.23 | 11,285,960 |
| 2021-12-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 21,073,550 |
| 2021-12-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 35,052,550 |
| 2021-12-01 | $5.37 | $5.53 | $5.33 | $5.48 | $5.48 | 10,875,070 |
| 2021-11-30 | $5.33 | $5.43 | $5.31 | $5.37 | $5.37 | 11,427,550 |
| 2021-11-29 | $5.23 | $5.55 | $5.19 | $5.33 | $5.33 | 13,398,550 |
| 2021-11-26 | $5.39 | $5.41 | $5.23 | $5.26 | $5.26 | 10,441,810 |
| 2021-11-25 | $5.46 | $5.68 | $5.36 | $5.37 | $5.37 | 20,739,200 |
| 2021-11-24 | $5.32 | $5.39 | $5.20 | $5.32 | $5.32 | 8,893,890 |
| 2021-11-23 | $5.29 | $5.33 | $5.21 | $5.26 | $5.26 | 6,704,430 |
| 2021-11-22 | $5.51 | $5.51 | $5.29 | $5.31 | $5.31 | 7,823,080 |
| 2021-11-19 | $5.30 | $5.41 | $5.29 | $5.35 | $5.35 | 8,584,050 |
| 2021-11-18 | $5.40 | $5.46 | $5.27 | $5.27 | $5.27 | 14,807,250 |
| 2021-11-17 | $5.35 | $5.70 | $5.35 | $5.49 | $5.49 | 20,533,450 |
| 2021-11-16 | $5.45 | $5.46 | $5.34 | $5.36 | $5.36 | 8,909,800 |
| 2021-11-15 | $5.34 | $5.48 | $5.34 | $5.41 | $5.41 | 10,076,450 |
| 2021-11-12 | $5.27 | $5.37 | $5.20 | $5.33 | $5.33 | 10,412,200 |
| 2021-11-11 | $5.16 | $5.32 | $5.15 | $5.27 | $5.27 | 11,411,950 |
| 2021-11-10 | $5.09 | $5.25 | $5.06 | $5.18 | $5.18 | 9,296,310 |
| 2021-11-09 | $5.12 | $5.19 | $5.07 | $5.11 | $5.11 | 7,301,060 |
| 2021-11-08 | $5.04 | $5.23 | $4.98 | $5.13 | $5.13 | 12,465,220 |
| 2021-11-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 7,304,570 |
| 2021-11-04 | $4.89 | $4.90 | $4.83 | $4.88 | $4.88 | 4,282,400 |
| 2021-11-03 | $4.74 | $4.97 | $4.74 | $4.90 | $4.90 | 5,964,480 |
| 2021-11-02 | $4.85 | $4.89 | $4.71 | $4.75 | $4.75 | 4,869,200 |
| 2021-11-01 | $4.85 | $4.93 | $4.82 | $4.89 | $4.89 | 4,137,700 |
| 2021-10-29 | $4.74 | $4.86 | $4.73 | $4.85 | $4.85 | 4,562,280 |
| 2021-10-28 | $4.79 | $4.81 | $4.70 | $4.75 | $4.75 | 3,826,850 |
| 2021-10-27 | $4.92 | $4.93 | $4.74 | $4.75 | $4.75 | 7,732,830 |
| 2021-10-26 | $4.94 | $5.00 | $4.90 | $4.95 | $4.95 | 4,323,330 |
| 2021-10-25 | $5.04 | $5.04 | $4.91 | $4.95 | $4.95 | 6,207,250 |
| 2021-10-22 | $5.03 | $5.10 | $5.02 | $5.03 | $5.03 | 5,120,800 |
| 2021-10-21 | $5.09 | $5.12 | $5.03 | $5.04 | $5.04 | 5,366,550 |
| 2021-10-20 | $5.13 | $5.17 | $5.06 | $5.10 | $5.10 | 7,204,200 |
| 2021-10-19 | $5.19 | $5.27 | $5.12 | $5.14 | $5.14 | 9,808,950 |
| 2021-10-18 | $5.11 | $5.32 | $5.11 | $5.24 | $5.24 | 9,932,550 |
| 2021-10-15 | $5.38 | $5.38 | $5.16 | $5.16 | $5.16 | 20,927,290 |
| 2021-10-14 | $5.18 | $5.78 | $5.18 | $5.53 | $5.53 | 31,114,680 |
| 2021-10-13 | $5.33 | $5.58 | $5.30 | $5.32 | $5.32 | 24,721,390 |
| 2021-10-12 | $5.05 | $5.10 | $4.95 | $5.01 | $5.01 | 5,350,700 |
| 2021-10-11 | $5.10 | $5.16 | $5.06 | $5.08 | $5.08 | 4,308,600 |
| 2021-09-30 | $4.95 | $4.95 | $4.86 | $4.91 | $4.91 | 4,342,950 |
| 2021-09-29 | $5.04 | $5.05 | $4.85 | $4.85 | $4.85 | 8,063,770 |
| 2021-09-28 | $5.05 | $5.08 | $5.01 | $5.06 | $5.06 | 4,476,100 |
| 2021-09-27 | $5.17 | $5.19 | $5.00 | $5.06 | $5.06 | 9,185,950 |
| 2021-09-24 | $5.33 | $5.33 | $5.16 | $5.18 | $5.18 | 9,302,350 |
| 2021-09-23 | $5.27 | $5.35 | $5.27 | $5.32 | $5.32 | 5,569,150 |
| 2021-09-22 | $5.22 | $5.28 | $5.19 | $5.24 | $5.24 | 5,355,150 |
| 2021-09-21 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-09-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2021-09-17 | $5.36 | $5.37 | $5.21 | $5.28 | $5.28 | 7,776,530 |
| 2021-09-16 | $5.46 | $5.53 | $5.33 | $5.33 | $5.33 | 10,385,230 |
| 2021-09-15 | $5.48 | $5.56 | $5.40 | $5.46 | $5.46 | 7,950,970 |
| 2021-09-14 | $5.61 | $5.73 | $5.45 | $5.47 | $5.47 | 11,476,540 |
| 2021-09-13 | $5.52 | $5.66 | $5.45 | $5.61 | $5.61 | 9,847,560 |
| 2021-09-09 | $5.67 | $5.77 | $5.63 | $5.69 | $5.69 | 12,704,280 |
| 2021-09-08 | $5.52 | $5.74 | $5.50 | $5.71 | $5.71 | 16,354,380 |
| 2021-09-07 | $5.42 | $5.59 | $5.42 | $5.55 | $5.55 | 12,757,810 |
| 2021-09-06 | $5.43 | $5.48 | $5.39 | $5.43 | $5.43 | 9,816,000 |
| 2021-09-03 | $5.40 | $5.50 | $5.38 | $5.41 | $5.41 | 10,960,860 |
| 2021-09-02 | $5.44 | $5.44 | $5.35 | $5.39 | $5.39 | 8,189,530 |
| 2021-09-01 | $5.38 | $5.47 | $5.35 | $5.45 | $5.45 | 8,581,900 |
| 2021-08-31 | $5.47 | $5.59 | $5.33 | $5.36 | $5.36 | 12,833,260 |
| 2021-08-30 | $5.60 | $5.70 | $5.46 | $5.53 | $5.53 | 12,721,450 |
| 2021-08-27 | $5.74 | $5.81 | $5.62 | $5.64 | $5.64 | 9,854,100 |
| 2021-08-26 | $5.80 | $5.88 | $5.73 | $5.77 | $5.77 | 15,022,550 |
| 2021-08-25 | $5.68 | $5.98 | $5.66 | $5.84 | $5.84 | 21,319,200 |
| 2021-08-24 | $5.77 | $5.77 | $5.58 | $5.63 | $5.63 | 14,113,830 |
| 2021-08-23 | $5.56 | $5.89 | $5.56 | $5.76 | $5.76 | 16,367,900 |
| 2021-08-20 | $5.57 | $5.81 | $5.55 | $5.59 | $5.59 | 13,499,560 |
| 2021-08-19 | $5.48 | $5.82 | $5.46 | $5.64 | $5.64 | 17,815,100 |
| 2021-08-18 | $5.44 | $5.53 | $5.37 | $5.50 | $5.50 | 8,700,800 |
| 2021-08-17 | $5.60 | $5.70 | $5.41 | $5.43 | $5.43 | 11,617,300 |
| 2021-08-16 | $5.55 | $5.72 | $5.54 | $5.61 | $5.61 | 11,446,520 |
| 2021-08-13 | $5.56 | $5.61 | $5.51 | $5.54 | $5.54 | 8,583,130 |
| 2021-08-12 | $5.61 | $5.79 | $5.56 | $5.59 | $5.59 | 11,461,830 |
| 2021-08-11 | $5.57 | $5.65 | $5.50 | $5.61 | $5.61 | 11,046,930 |
| 2021-08-10 | $5.46 | $5.69 | $5.42 | $5.59 | $5.59 | 14,517,630 |
| 2021-08-09 | $5.28 | $5.53 | $5.23 | $5.47 | $5.47 | 10,841,250 |
| 2021-08-06 | $5.37 | $5.39 | $5.23 | $5.29 | $5.29 | 9,934,630 |
| 2021-08-05 | $5.58 | $5.63 | $5.36 | $5.40 | $5.40 | 15,849,500 |
| 2021-08-04 | $5.42 | $5.72 | $5.40 | $5.68 | $5.68 | 18,281,190 |
| 2021-08-03 | $5.38 | $5.53 | $5.34 | $5.44 | $5.44 | 10,552,350 |
| 2021-08-02 | $5.32 | $5.41 | $5.21 | $5.39 | $5.39 | 13,015,330 |
| 2021-07-30 | $5.25 | $5.42 | $5.21 | $5.36 | $5.36 | 12,887,660 |
| 2021-07-29 | $5.30 | $5.44 | $5.27 | $5.30 | $5.30 | 14,304,630 |
| 2021-07-28 | $5.64 | $5.70 | $5.07 | $5.28 | $5.28 | 20,108,480 |
| 2021-07-27 | $5.62 | $5.80 | $5.44 | $5.63 | $5.63 | 25,767,550 |
| 2021-07-26 | $6.08 | $6.10 | $5.37 | $5.62 | $5.62 | 33,431,980 |
| 2021-07-23 | $6.83 | $6.86 | $6.64 | $6.64 | $6.64 | 12,713,000 |
| 2021-07-22 | $6.84 | $7.05 | $6.84 | $6.87 | $6.87 | 16,216,660 |
| 2021-07-21 | $6.81 | $7.05 | $6.72 | $6.82 | $6.82 | 15,360,240 |
| 2021-07-20 | $6.65 | $6.81 | $6.53 | $6.70 | $6.70 | 10,745,970 |
| 2021-07-19 | $6.46 | $6.69 | $6.43 | $6.69 | $6.69 | 11,949,380 |
| 2021-07-16 | $6.51 | $6.59 | $6.43 | $6.46 | $6.46 | 8,952,350 |
| 2021-07-15 | $6.70 | $6.73 | $6.44 | $6.51 | $6.51 | 14,972,510 |
| 2021-07-14 | $7.03 | $7.11 | $6.75 | $6.75 | $6.75 | 17,313,300 |
| 2021-07-13 | $6.85 | $7.15 | $6.74 | $7.02 | $7.02 | 19,719,490 |
| 2021-07-12 | $6.61 | $6.94 | $6.60 | $6.82 | $6.82 | 18,481,110 |
| 2021-07-09 | $6.62 | $6.77 | $6.57 | $6.64 | $6.64 | 14,142,250 |
| 2021-07-08 | $6.61 | $6.80 | $6.57 | $6.61 | $6.61 | 18,785,800 |
| 2021-07-07 | $6.73 | $6.79 | $6.60 | $6.63 | $6.63 | 17,229,790 |
| 2021-07-06 | $6.89 | $7.02 | $6.67 | $6.79 | $6.79 | 23,793,760 |
| 2021-07-05 | $6.84 | $7.17 | $6.84 | $6.90 | $6.90 | 36,566,990 |
| 2021-07-01 | $6.15 | $6.43 | $6.11 | $6.30 | $6.30 | 17,629,350 |
| 2021-06-30 | $6.16 | $6.20 | $6.05 | $6.14 | $6.14 | 6,847,610 |
| 2021-06-29 | $6.09 | $6.25 | $6.08 | $6.18 | $6.18 | 7,821,010 |
| 2021-06-28 | $6.19 | $6.22 | $6.05 | $6.10 | $6.10 | 7,566,110 |
| 2021-06-25 | $6.18 | $6.32 | $6.16 | $6.19 | $6.19 | 8,058,300 |
| 2021-06-24 | $6.39 | $6.46 | $6.16 | $6.21 | $6.21 | 12,873,050 |
| 2021-06-23 | $6.51 | $6.59 | $6.40 | $6.43 | $6.43 | 11,937,810 |
| 2021-06-22 | $6.34 | $6.71 | $6.27 | $6.59 | $6.59 | 21,994,430 |
| 2021-06-21 | $6.26 | $6.46 | $6.24 | $6.36 | $6.36 | 13,509,220 |
| 2021-06-18 | $6.43 | $6.57 | $6.34 | $6.35 | $6.35 | 17,992,640 |
| 2021-06-17 | $6.46 | $6.69 | $6.44 | $6.53 | $6.53 | 22,733,450 |
| 2021-06-16 | $6.17 | $6.96 | $6.09 | $6.66 | $6.66 | 31,578,150 |
| 2021-06-15 | $6.05 | $6.44 | $6.00 | $6.29 | $6.29 | 19,936,740 |
| 2021-06-14 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-06-11 | $6.20 | $6.27 | $6.04 | $6.11 | $6.11 | 15,337,690 |
| 2021-06-10 | $5.97 | $6.15 | $5.96 | $6.14 | $6.14 | 14,959,600 |
| 2021-06-09 | $5.97 | $6.01 | $5.92 | $5.97 | $5.97 | 7,029,500 |
| 2021-06-08 | $5.85 | $6.04 | $5.83 | $5.98 | $5.98 | 11,318,100 |
| 2021-06-07 | $5.83 | $5.92 | $5.78 | $5.89 | $5.89 | 8,144,230 |
| 2021-06-04 | $5.83 | $5.91 | $5.82 | $5.87 | $5.87 | 6,336,490 |
| 2021-06-03 | $5.82 | $5.93 | $5.80 | $5.83 | $5.83 | 8,238,950 |
| 2021-06-02 | $5.90 | $6.00 | $5.79 | $5.81 | $5.81 | 11,199,330 |
| 2021-06-01 | $5.88 | $6.10 | $5.87 | $5.91 | $5.91 | 18,286,700 |
| 2021-05-31 | $5.72 | $5.77 | $5.69 | $5.74 | $5.74 | 5,341,590 |
| 2021-05-28 | $5.77 | $5.84 | $5.67 | $5.71 | $5.71 | 6,694,920 |
| 2021-05-27 | $5.84 | $5.86 | $5.76 | $5.77 | $5.77 | 5,041,650 |
| 2021-05-26 | $5.78 | $5.92 | $5.77 | $5.80 | $5.80 | 6,784,110 |
| 2021-05-25 | $5.74 | $5.78 | $5.67 | $5.77 | $5.77 | 5,826,080 |
| 2021-05-24 | $5.74 | $5.81 | $5.70 | $5.81 | $5.81 | 4,867,090 |
| 2021-05-21 | $5.63 | $5.79 | $5.61 | $5.74 | $5.74 | 6,232,230 |
| 2021-05-20 | $5.66 | $5.67 | $5.59 | $5.61 | $5.61 | 2,938,390 |
| 2021-05-19 | $5.74 | $5.74 | $5.64 | $5.66 | $5.66 | 3,534,780 |
| 2021-05-18 | $5.60 | $5.76 | $5.58 | $5.72 | $5.72 | 4,739,610 |
| 2021-05-17 | $5.77 | $5.80 | $5.61 | $5.63 | $5.63 | 5,864,800 |
| 2021-05-14 | $5.76 | $5.86 | $5.72 | $5.80 | $5.80 | 7,272,770 |
| 2021-05-13 | $5.70 | $5.83 | $5.68 | $5.71 | $5.71 | 6,306,700 |
| 2021-05-12 | $5.66 | $5.73 | $5.62 | $5.72 | $5.72 | 4,518,160 |
| 2021-05-11 | $5.58 | $5.72 | $5.56 | $5.69 | $5.69 | 5,715,970 |
| 2021-05-10 | $5.54 | $5.63 | $5.51 | $5.62 | $5.62 | 4,199,900 |
| 2021-05-07 | $5.54 | $5.59 | $5.53 | $5.55 | $5.55 | 3,639,650 |
| 2021-05-06 | $5.50 | $5.56 | $5.49 | $5.54 | $5.54 | 3,773,460 |
| 2021-05-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-05-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2021-04-30 | $5.58 | $5.62 | $5.46 | $5.51 | $5.51 | 7,038,230 |
| 2021-04-29 | $5.75 | $5.79 | $5.44 | $5.59 | $5.59 | 12,566,580 |
| 2021-04-28 | $5.86 | $5.90 | $5.80 | $5.89 | $5.89 | 10,183,710 |
| 2021-04-27 | $5.66 | $6.05 | $5.64 | $5.85 | $5.85 | 14,940,240 |
| 2021-04-26 | $5.62 | $5.67 | $5.58 | $5.62 | $5.62 | 3,703,950 |
| 2021-04-23 | $5.78 | $5.80 | $5.61 | $5.61 | $5.61 | 5,008,760 |
| 2021-04-22 | $5.74 | $5.80 | $5.73 | $5.74 | $5.74 | 4,072,120 |
| 2021-04-21 | $5.83 | $5.83 | $5.73 | $5.76 | $5.76 | 4,934,250 |
| 2021-04-20 | $5.86 | $5.95 | $5.80 | $5.83 | $5.83 | 7,115,720 |
| 2021-04-19 | $5.82 | $5.92 | $5.82 | $5.86 | $5.86 | 10,337,130 |
| 2021-04-16 | $5.71 | $6.06 | $5.71 | $5.89 | $5.89 | 14,932,370 |
| 2021-04-15 | $5.66 | $5.81 | $5.60 | $5.73 | $5.73 | 9,957,750 |
| 2021-04-14 | $5.54 | $5.63 | $5.51 | $5.58 | $5.58 | 3,654,400 |
| 2021-04-13 | $5.53 | $5.60 | $5.51 | $5.54 | $5.54 | 4,003,500 |
| 2021-04-12 | $5.65 | $5.66 | $5.51 | $5.53 | $5.53 | 6,578,600 |
| 2021-04-09 | $5.65 | $5.72 | $5.63 | $5.67 | $5.67 | 4,433,560 |
| 2021-04-08 | $5.77 | $5.79 | $5.67 | $5.67 | $5.67 | 4,907,250 |
| 2021-04-07 | $5.76 | $5.81 | $5.74 | $5.80 | $5.80 | 3,753,950 |
| 2021-04-06 | $5.72 | $5.79 | $5.70 | $5.77 | $5.77 | 3,889,600 |
| 2021-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 0 |
| 2021-04-02 | $5.75 | $5.79 | $5.68 | $5.72 | $5.72 | 3,947,800 |
| 2021-04-01 | $5.67 | $5.88 | $5.64 | $5.77 | $5.77 | 7,104,200 |
| 2021-03-31 | $5.63 | $5.69 | $5.61 | $5.67 | $5.67 | 3,396,600 |
| 2021-03-30 | $5.78 | $5.80 | $5.64 | $5.65 | $5.65 | 6,839,250 |
| 2021-03-29 | $5.91 | $5.96 | $5.80 | $5.83 | $5.83 | 5,756,530 |
| 2021-03-26 | $5.90 | $5.97 | $5.88 | $5.95 | $5.95 | 5,931,240 |
| 2021-03-25 | $5.85 | $6.04 | $5.75 | $5.93 | $5.93 | 8,143,720 |
| 2021-03-24 | $5.79 | $5.86 | $5.76 | $5.80 | $5.80 | 4,228,750 |
| 2021-03-23 | $5.98 | $5.99 | $5.78 | $5.80 | $5.80 | 8,024,200 |
| 2021-03-22 | $5.95 | $5.98 | $5.88 | $5.97 | $5.97 | 5,182,950 |
| 2021-03-19 | $5.96 | $6.04 | $5.91 | $5.92 | $5.92 | 5,748,880 |
| 2021-03-18 | $6.06 | $6.08 | $5.93 | $5.96 | $5.96 | 6,972,030 |
| 2021-03-17 | $6.11 | $6.16 | $6.05 | $6.08 | $6.08 | 6,766,900 |
| 2021-03-16 | $5.91 | $6.14 | $5.90 | $6.12 | $6.12 | 9,319,910 |
| 2021-03-15 | $5.91 | $5.99 | $5.83 | $5.91 | $5.91 | 5,653,250 |
| 2021-03-12 | $5.98 | $6.07 | $5.91 | $5.93 | $5.93 | 7,889,750 |
| 2021-03-11 | $5.95 | $6.03 | $5.84 | $6.03 | $6.03 | 6,448,650 |
| 2021-03-10 | $6.10 | $6.12 | $5.91 | $5.92 | $5.92 | 8,883,750 |
| 2021-03-09 | $6.09 | $6.23 | $5.91 | $6.06 | $6.06 | 12,159,550 |
| 2021-03-08 | $6.31 | $6.40 | $6.12 | $6.13 | $6.13 | 14,704,120 |
| 2021-03-05 | $6.20 | $6.44 | $6.17 | $6.40 | $6.40 | 18,441,330 |
| 2021-03-04 | $6.07 | $6.44 | $6.02 | $6.27 | $6.27 | 23,144,530 |
| 2021-03-03 | $6.06 | $6.10 | $5.98 | $6.08 | $6.08 | 8,840,110 |
| 2021-03-02 | $6.13 | $6.13 | $5.99 | $6.04 | $6.04 | 9,009,800 |
| 2021-03-01 | $5.94 | $6.17 | $5.93 | $6.12 | $6.12 | 12,221,140 |
| 2021-02-26 | $5.70 | $6.02 | $5.68 | $5.93 | $5.93 | 13,719,410 |
| 2021-02-25 | $5.92 | $5.96 | $5.75 | $5.75 | $5.75 | 10,337,250 |
| 2021-02-24 | $5.89 | $6.01 | $5.87 | $5.91 | $5.91 | 10,980,990 |
| 2021-02-23 | $6.00 | $6.06 | $5.85 | $5.89 | $5.89 | 11,229,430 |
| 2021-02-22 | $6.05 | $6.28 | $5.97 | $6.00 | $6.00 | 20,419,250 |
| 2021-02-19 | $5.82 | $6.13 | $5.80 | $6.09 | $6.09 | 14,738,880 |
| 2021-02-18 | $5.72 | $5.92 | $5.72 | $5.85 | $5.85 | 10,813,130 |
| 2021-02-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-02-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-02-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-02-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-02-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 0 |
| 2021-02-10 | $5.63 | $5.70 | $5.57 | $5.67 | $5.67 | 6,945,610 |
| 2021-02-09 | $5.62 | $5.76 | $5.60 | $5.63 | $5.63 | 9,866,800 |
| 2021-02-08 | $5.40 | $6.00 | $5.39 | $5.73 | $5.73 | 13,231,800 |
| 2021-02-05 | $5.58 | $5.77 | $5.43 | $5.47 | $5.47 | 8,098,100 |
| 2021-02-04 | $5.70 | $5.70 | $5.42 | $5.47 | $5.47 | 8,401,350 |
| 2021-02-03 | $5.71 | $5.82 | $5.58 | $5.62 | $5.62 | 8,920,300 |
| 2021-02-02 | $5.71 | $5.92 | $5.58 | $5.77 | $5.77 | 9,810,100 |
| 2021-02-01 | $6.00 | $6.15 | $5.75 | $5.78 | $5.78 | 12,058,600 |
| 2021-01-29 | $6.02 | $6.17 | $5.88 | $6.01 | $6.01 | 13,474,550 |
| 2021-01-28 | $5.80 | $6.22 | $5.76 | $6.04 | $6.04 | 20,351,260 |
| 2021-01-27 | $5.67 | $5.95 | $5.52 | $5.84 | $5.84 | 12,304,140 |
| 2021-01-26 | $5.43 | $5.90 | $5.43 | $5.66 | $5.66 | 9,578,200 |
| 2021-01-25 | $5.69 | $5.73 | $5.52 | $5.52 | $5.52 | 8,013,550 |
| 2021-01-22 | $5.86 | $5.96 | $5.72 | $5.75 | $5.75 | 7,924,850 |
| 2021-01-21 | $5.85 | $5.94 | $5.76 | $5.84 | $5.84 | 7,825,550 |
| 2021-01-20 | $5.85 | $5.92 | $5.71 | $5.76 | $5.76 | 6,521,780 |
| 2021-01-19 | $5.78 | $5.95 | $5.74 | $5.83 | $5.83 | 8,747,100 |
| 2021-01-18 | $5.63 | $5.81 | $5.60 | $5.78 | $5.78 | 7,448,790 |
| 2021-01-15 | $5.45 | $5.70 | $5.45 | $5.63 | $5.63 | 8,032,560 |
| 2021-01-14 | $5.36 | $5.53 | $5.30 | $5.45 | $5.45 | 7,041,210 |
| 2021-01-13 | $5.62 | $5.66 | $5.33 | $5.38 | $5.38 | 9,827,210 |
| 2021-01-12 | $5.74 | $5.86 | $5.60 | $5.62 | $5.62 | 7,649,830 |
| 2021-01-11 | $5.73 | $5.94 | $5.61 | $5.70 | $5.70 | 7,969,900 |
| 2021-01-08 | $5.74 | $5.95 | $5.53 | $5.81 | $5.81 | 8,423,850 |
| 2021-01-07 | $6.14 | $6.14 | $5.73 | $5.76 | $5.76 | 12,268,520 |
| 2021-01-06 | $6.02 | $6.23 | $5.80 | $6.14 | $6.14 | 15,615,060 |
| 2021-01-05 | $6.14 | $6.16 | $6.00 | $6.04 | $6.04 | 7,060,810 |
| 2021-01-04 | $6.08 | $6.23 | $6.06 | $6.17 | $6.17 | 6,879,420 |
| 2021-01-01 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2020-12-31 | $5.90 | $6.12 | $5.90 | $6.08 | $6.08 | 7,479,170 |
| 2020-12-30 | $5.93 | $6.00 | $5.84 | $5.90 | $5.90 | 5,794,950 |
| 2020-12-29 | $5.74 | $6.04 | $5.74 | $5.93 | $5.93 | 9,441,520 |
| 2020-12-28 | $5.90 | $5.90 | $5.70 | $5.73 | $5.73 | 7,241,760 |
| 2020-12-25 | $5.82 | $5.98 | $5.82 | $5.90 | $5.90 | 5,790,450 |
| 2020-12-24 | $6.16 | $6.16 | $5.89 | $5.90 | $5.90 | 8,347,550 |
| 2020-12-23 | $6.17 | $6.24 | $6.11 | $6.16 | $6.16 | 5,061,030 |
| 2020-12-22 | $6.23 | $6.39 | $6.17 | $6.18 | $6.18 | 7,196,400 |
| 2020-12-21 | $6.12 | $6.27 | $6.11 | $6.26 | $6.26 | 4,636,150 |
| 2020-12-18 | $6.26 | $6.33 | $6.14 | $6.17 | $6.17 | 5,991,530 |
| 2020-12-17 | $6.12 | $6.28 | $6.04 | $6.25 | $6.25 | 7,169,750 |
| 2020-12-16 | $6.26 | $6.27 | $6.10 | $6.11 | $6.11 | 5,601,410 |
| 2020-12-15 | $6.27 | $6.42 | $6.23 | $6.26 | $6.26 | 5,944,140 |
| 2020-12-14 | $6.02 | $6.32 | $6.02 | $6.26 | $6.26 | 9,000,350 |
| 2020-12-11 | $6.38 | $6.39 | $6.05 | $6.12 | $6.12 | 9,991,770 |
| 2020-12-10 | $6.44 | $6.49 | $6.33 | $6.36 | $6.36 | 6,068,210 |
| 2020-12-09 | $6.66 | $6.69 | $6.41 | $6.42 | $6.42 | 9,116,550 |
| 2020-12-08 | $6.63 | $6.70 | $6.57 | $6.64 | $6.64 | 5,818,000 |
| 2020-12-07 | $6.76 | $6.77 | $6.62 | $6.62 | $6.62 | 6,817,400 |
| 2020-12-04 | $6.81 | $6.83 | $6.72 | $6.74 | $6.74 | 5,852,200 |
| 2020-12-03 | $6.82 | $6.88 | $6.77 | $6.83 | $6.83 | 7,636,710 |
| 2020-12-02 | $6.83 | $6.92 | $6.78 | $6.82 | $6.82 | 9,432,650 |
| 2020-12-01 | $6.67 | $7.07 | $6.65 | $6.93 | $6.93 | 15,327,030 |
| 2020-11-30 | $6.64 | $6.76 | $6.61 | $6.67 | $6.67 | 8,507,600 |
| 2020-11-27 | $6.66 | $6.70 | $6.53 | $6.64 | $6.64 | 7,417,300 |
| 2020-11-26 | $6.76 | $6.80 | $6.57 | $6.68 | $6.68 | 9,877,850 |
| 2020-11-25 | $6.79 | $6.94 | $6.75 | $6.76 | $6.76 | 9,510,010 |
| 2020-11-24 | $6.71 | $6.91 | $6.70 | $6.80 | $6.80 | 9,287,560 |
| 2020-11-23 | $6.78 | $6.85 | $6.64 | $6.74 | $6.74 | 10,544,400 |
| 2020-11-20 | $6.86 | $6.89 | $6.72 | $6.76 | $6.76 | 7,527,500 |
| 2020-11-19 | $6.80 | $6.88 | $6.70 | $6.84 | $6.84 | 8,881,400 |
| 2020-11-18 | $6.69 | $6.93 | $6.69 | $6.82 | $6.82 | 9,267,960 |
| 2020-11-17 | $6.83 | $6.84 | $6.63 | $6.76 | $6.76 | 10,647,100 |
| 2020-11-16 | $7.04 | $7.09 | $6.78 | $6.85 | $6.85 | 14,012,800 |
| 2020-11-13 | $7.17 | $7.17 | $6.95 | $7.05 | $7.05 | 14,562,600 |
| 2020-11-12 | $7.19 | $7.47 | $6.92 | $7.28 | $7.28 | 25,118,050 |
| 2020-11-11 | $7.77 | $7.80 | $7.14 | $7.20 | $7.20 | 29,378,460 |
| 2020-11-10 | $8.10 | $8.10 | $7.75 | $7.83 | $7.83 | 20,103,400 |
| 2020-11-09 | $7.77 | $8.04 | $7.72 | $8.03 | $8.03 | 25,648,350 |
| 2020-11-06 | $8.00 | $8.13 | $7.65 | $7.78 | $7.78 | 26,667,950 |
| 2020-11-05 | $7.89 | $8.05 | $7.83 | $7.93 | $7.93 | 18,244,850 |
| 2020-11-04 | $7.99 | $8.19 | $7.76 | $7.83 | $7.83 | 27,166,150 |
| 2020-11-03 | $7.79 | $8.05 | $7.63 | $7.95 | $7.95 | 20,450,320 |
| 2020-11-02 | $7.54 | $8.10 | $7.51 | $7.71 | $7.71 | 22,966,800 |
| 2020-10-30 | $8.00 | $8.15 | $7.42 | $7.52 | $7.52 | 24,323,050 |
| 2020-10-29 | $7.69 | $8.30 | $7.63 | $8.05 | $8.05 | 33,079,230 |
| 2020-10-28 | $7.89 | $7.90 | $7.55 | $7.76 | $7.76 | 10,826,000 |
| 2020-10-27 | $7.86 | $7.99 | $7.81 | $7.83 | $7.83 | 10,623,900 |
| 2020-10-26 | $7.74 | $8.01 | $7.51 | $7.95 | $7.95 | 16,422,730 |
| 2020-10-23 | $8.00 | $8.10 | $7.71 | $7.77 | $7.77 | 17,941,630 |
| 2020-10-22 | $7.95 | $8.13 | $7.83 | $8.02 | $8.02 | 15,024,800 |
| 2020-10-21 | $8.13 | $8.13 | $7.85 | $7.96 | $7.96 | 14,925,220 |
| 2020-10-20 | $8.20 | $8.24 | $7.95 | $8.13 | $8.13 | 18,421,600 |
| 2020-10-19 | $7.92 | $8.20 | $7.88 | $8.08 | $8.08 | 20,899,130 |
| 2020-10-16 | $7.71 | $8.05 | $7.62 | $7.92 | $7.92 | 20,122,760 |
| 2020-10-15 | $7.90 | $7.92 | $7.62 | $7.65 | $7.65 | 14,805,460 |
| 2020-10-14 | $7.91 | $8.19 | $7.84 | $7.86 | $7.86 | 21,505,450 |
| 2020-10-13 | $7.96 | $8.03 | $7.81 | $7.92 | $7.92 | 17,595,890 |
| 2020-10-12 | $7.67 | $8.08 | $7.67 | $7.88 | $7.88 | 22,484,900 |
| 2020-10-09 | $7.43 | $7.72 | $7.43 | $7.63 | $7.63 | 17,658,060 |
| 2020-10-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-10-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-10-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-10-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-10-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-10-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2020-09-30 | $7.35 | $7.64 | $7.26 | $7.33 | $7.33 | 17,021,780 |
| 2020-09-29 | $7.23 | $7.40 | $7.15 | $7.30 | $7.30 | 12,861,000 |
| 2020-09-28 | $7.37 | $7.43 | $7.12 | $7.17 | $7.17 | 12,304,400 |
| 2020-09-25 | $7.48 | $7.54 | $7.23 | $7.30 | $7.30 | 16,805,330 |
| 2020-09-24 | $7.77 | $7.78 | $7.41 | $7.46 | $7.46 | 25,745,520 |
| 2020-09-23 | $7.78 | $8.02 | $7.71 | $7.91 | $7.91 | 20,937,310 |
| 2020-09-22 | $7.86 | $8.04 | $7.60 | $7.80 | $7.80 | 24,286,540 |
| 2020-09-21 | $8.06 | $8.15 | $7.94 | $7.98 | $7.98 | 20,328,810 |
| 2020-09-18 | $8.04 | $8.18 | $7.92 | $8.09 | $8.09 | 28,207,650 |
| 2020-09-17 | $8.07 | $8.27 | $7.84 | $8.07 | $8.07 | 30,995,300 |
| 2020-09-16 | $8.48 | $8.61 | $8.11 | $8.20 | $8.20 | 28,677,730 |
| 2020-09-15 | $8.78 | $8.82 | $8.22 | $8.47 | $8.47 | 43,096,620 |
| 2020-09-14 | $8.20 | $8.88 | $8.00 | $8.76 | $8.76 | 51,107,840 |
| 2020-09-11 | $7.58 | $8.44 | $7.58 | $8.12 | $8.12 | 46,244,170 |
| 2020-09-10 | $9.21 | $9.44 | $7.84 | $7.88 | $7.88 | 75,599,810 |
| 2020-09-09 | $10.95 | $11.48 | $9.46 | $9.80 | $9.80 | 102,577,250 |
| 2020-09-08 | $10.00 | $11.88 | $10.00 | $11.75 | $11.75 | 90,761,000 |
| 2020-09-07 | $10.12 | $11.25 | $9.55 | $9.94 | $9.94 | 90,383,400 |
| 2020-09-04 | $7.77 | $9.48 | $7.72 | $9.48 | $9.48 | 61,536,590 |
| 2020-09-03 | $8.05 | $8.24 | $7.87 | $7.90 | $7.90 | 23,356,950 |
| 2020-09-02 | $7.99 | $8.34 | $7.90 | $8.13 | $8.13 | 30,994,900 |
| 2020-09-01 | $7.54 | $8.02 | $7.35 | $7.92 | $7.92 | 27,334,150 |
| 2020-08-31 | $7.46 | $7.79 | $7.42 | $7.45 | $7.45 | 19,762,790 |
| 2020-08-28 | $7.75 | $8.15 | $7.61 | $7.61 | $7.61 | 26,099,640 |
| 2020-08-27 | $7.57 | $8.36 | $7.51 | $7.92 | $7.92 | 44,104,000 |
| 2020-08-26 | $7.19 | $7.88 | $6.96 | $7.82 | $7.82 | 29,977,290 |
| 2020-08-25 | $6.93 | $7.27 | $6.87 | $7.21 | $7.21 | 21,967,300 |
| 2020-08-24 | $6.83 | $7.06 | $6.73 | $6.93 | $6.93 | 12,765,820 |
| 2020-08-21 | $6.82 | $6.88 | $6.67 | $6.83 | $6.83 | 11,239,000 |
| 2020-08-20 | $6.93 | $7.05 | $6.76 | $6.82 | $6.82 | 12,607,600 |
| 2020-08-19 | $6.88 | $7.20 | $6.86 | $6.93 | $6.93 | 18,722,320 |
| 2020-08-18 | $6.74 | $6.98 | $6.66 | $6.88 | $6.88 | 17,171,410 |
| 2020-08-17 | $6.46 | $6.78 | $6.45 | $6.75 | $6.75 | 13,547,600 |
| 2020-08-14 | $6.44 | $6.46 | $6.33 | $6.45 | $6.45 | 5,576,500 |
| 2020-08-13 | $6.38 | $6.47 | $6.32 | $6.41 | $6.41 | 6,420,650 |
| 2020-08-12 | $6.45 | $6.48 | $6.17 | $6.36 | $6.36 | 8,928,350 |
| 2020-08-11 | $6.64 | $6.70 | $6.44 | $6.45 | $6.45 | 9,442,660 |
| 2020-08-10 | $6.59 | $6.76 | $6.57 | $6.67 | $6.67 | 7,568,860 |
| 2020-08-07 | $6.78 | $6.88 | $6.56 | $6.66 | $6.66 | 12,033,810 |
| 2020-08-06 | $6.65 | $6.77 | $6.58 | $6.74 | $6.74 | 11,252,050 |
| 2020-08-05 | $6.68 | $6.73 | $6.54 | $6.64 | $6.64 | 10,540,430 |
| 2020-08-04 | $6.80 | $6.81 | $6.56 | $6.60 | $6.60 | 15,120,400 |
| 2020-08-03 | $6.30 | $6.93 | $6.30 | $6.75 | $6.75 | 24,814,170 |
| 2020-07-31 | $6.38 | $6.39 | $6.23 | $6.30 | $6.30 | 14,069,440 |
| 2020-07-30 | $6.38 | $6.54 | $6.35 | $6.47 | $6.47 | 10,844,650 |
| 2020-07-29 | $6.25 | $6.42 | $6.16 | $6.40 | $6.40 | 8,467,750 |
| 2020-07-28 | $6.20 | $6.34 | $6.18 | $6.27 | $6.27 | 6,402,550 |
| 2020-07-27 | $6.15 | $6.33 | $6.08 | $6.28 | $6.28 | 8,652,500 |
| 2020-07-24 | $6.42 | $6.51 | $6.09 | $6.12 | $6.12 | 13,466,050 |
| 2020-07-23 | $6.52 | $6.55 | $6.33 | $6.44 | $6.44 | 10,408,090 |
| 2020-07-22 | $6.62 | $6.71 | $6.54 | $6.60 | $6.60 | 13,614,220 |
| 2020-07-21 | $6.72 | $6.72 | $6.52 | $6.61 | $6.61 | 8,733,860 |
| 2020-07-20 | $6.47 | $6.66 | $6.41 | $6.66 | $6.66 | 12,238,220 |
| 2020-07-17 | $6.38 | $6.59 | $6.21 | $6.48 | $6.48 | 14,973,160 |
| 2020-07-16 | $6.81 | $6.87 | $6.23 | $6.30 | $6.30 | 24,211,850 |
| 2020-07-15 | $6.64 | $6.97 | $6.33 | $6.88 | $6.88 | 35,458,360 |
| 2020-07-14 | $6.82 | $6.89 | $6.51 | $6.67 | $6.67 | 20,710,440 |
| 2020-07-13 | $6.66 | $6.85 | $6.58 | $6.81 | $6.81 | 21,380,150 |
| 2020-07-10 | $6.50 | $6.96 | $6.45 | $6.66 | $6.66 | 27,874,530 |
| 2020-07-09 | $6.30 | $6.77 | $6.27 | $6.55 | $6.55 | 29,212,530 |
| 2020-07-08 | $6.33 | $6.37 | $6.23 | $6.34 | $6.34 | 16,187,100 |
| 2020-07-07 | $6.25 | $6.43 | $6.12 | $6.33 | $6.33 | 21,887,710 |
| 2020-07-06 | $5.98 | $6.20 | $5.96 | $6.19 | $6.19 | 19,769,490 |
| 2020-07-03 | $5.98 | $5.98 | $5.87 | $5.95 | $5.95 | 10,600,420 |
| 2020-07-02 | $5.86 | $6.03 | $5.82 | $5.95 | $5.95 | 12,050,180 |
| 2020-07-01 | $5.86 | $6.08 | $5.84 | $5.91 | $5.91 | 11,661,230 |
| 2020-06-30 | $5.89 | $5.92 | $5.81 | $5.89 | $5.89 | 6,665,220 |
| 2020-06-29 | $5.73 | $5.95 | $5.67 | $5.88 | $5.88 | 10,566,970 |
| 2020-06-26 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-06-25 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2020-06-24 | $5.83 | $5.86 | $5.72 | $5.73 | $5.73 | 7,044,250 |
| 2020-06-23 | $5.80 | $5.88 | $5.77 | $5.84 | $5.84 | 7,949,960 |
| 2020-06-22 | $5.94 | $5.95 | $5.76 | $5.83 | $5.83 | 13,359,560 |
| 2020-06-19 | $6.06 | $6.08 | $5.90 | $5.95 | $5.95 | 11,213,070 |
| 2020-06-18 | $6.06 | $6.16 | $5.97 | $6.04 | $6.04 | 17,211,850 |
| 2020-06-17 | $5.85 | $6.37 | $5.83 | $6.18 | $6.18 | 33,775,090 |
| 2020-06-16 | $5.78 | $5.85 | $5.71 | $5.80 | $5.80 | 12,608,160 |
| 2020-06-15 | $5.79 | $5.98 | $5.70 | $5.77 | $5.77 | 22,571,050 |
| 2020-06-12 | $5.40 | $6.14 | $5.38 | $5.94 | $5.94 | 31,971,370 |
| 2020-06-11 | $5.73 | $5.75 | $5.55 | $5.58 | $5.58 | 10,814,130 |
| 2020-06-10 | $5.72 | $5.76 | $5.66 | $5.73 | $5.73 | 11,652,280 |
| 2020-06-09 | $5.89 | $5.92 | $5.73 | $5.82 | $5.82 | 15,833,350 |
| 2020-06-08 | $5.68 | $5.98 | $5.60 | $5.94 | $5.94 | 20,106,350 |
| 2020-06-05 | $5.50 | $5.74 | $5.50 | $5.66 | $5.66 | 11,785,940 |
| 2020-06-04 | $5.46 | $5.58 | $5.42 | $5.52 | $5.52 | 8,470,610 |
| 2020-06-03 | $5.40 | $5.49 | $5.40 | $5.43 | $5.43 | 6,219,950 |
| 2020-06-02 | $5.40 | $5.45 | $5.37 | $5.43 | $5.43 | 6,163,920 |
| 2020-06-01 | $5.21 | $5.40 | $5.20 | $5.39 | $5.39 | 8,833,050 |
| 2020-05-29 | $5.14 | $5.26 | $5.12 | $5.22 | $5.22 | 4,615,130 |
| 2020-05-28 | $5.17 | $5.19 | $5.07 | $5.17 | $5.17 | 5,485,160 |
| 2020-05-27 | $5.24 | $5.24 | $5.13 | $5.16 | $5.16 | 4,822,300 |
| 2020-05-26 | $5.18 | $5.23 | $5.15 | $5.22 | $5.22 | 5,710,520 |
| 2020-05-25 | $5.03 | $5.26 | $5.02 | $5.19 | $5.19 | 9,777,900 |
| 2020-05-22 | $5.08 | $5.13 | $5.00 | $5.04 | $5.04 | 6,932,770 |
| 2020-05-21 | $5.06 | $5.13 | $5.02 | $5.08 | $5.08 | 7,885,750 |
| 2020-05-20 | $5.10 | $5.11 | $5.02 | $5.03 | $5.03 | 8,826,550 |
| 2020-05-19 | $5.21 | $5.23 | $5.06 | $5.10 | $5.10 | 11,100,480 |
| 2020-05-18 | $5.30 | $5.36 | $5.14 | $5.17 | $5.17 | 8,712,300 |
| 2020-05-15 | $5.28 | $5.37 | $5.28 | $5.32 | $5.32 | 4,620,900 |
| 2020-05-14 | $5.40 | $5.43 | $5.29 | $5.29 | $5.29 | 6,090,700 |
| 2020-05-13 | $5.41 | $5.50 | $5.37 | $5.44 | $5.44 | 4,833,870 |
| 2020-05-12 | $5.53 | $5.53 | $5.35 | $5.44 | $5.44 | 4,594,000 |
| 2020-05-11 | $5.54 | $5.61 | $5.44 | $5.50 | $5.50 | 5,367,680 |
| 2020-05-08 | $5.52 | $5.62 | $5.49 | $5.54 | $5.54 | 6,295,260 |
| 2020-05-07 | $5.46 | $5.57 | $5.39 | $5.48 | $5.48 | 8,992,860 |
| 2020-05-06 | $5.26 | $5.58 | $5.21 | $5.57 | $5.57 | 9,283,660 |
| 2020-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-30 | $5.25 | $5.44 | $5.22 | $5.40 | $5.40 | 8,739,880 |
| 2020-04-29 | $5.16 | $5.30 | $5.11 | $5.21 | $5.21 | 6,207,230 |
| 2020-04-28 | $5.42 | $5.45 | $4.99 | $5.18 | $5.18 | 10,739,770 |
| 2020-04-27 | $5.50 | $5.57 | $5.43 | $5.44 | $5.44 | 5,586,650 |
| 2020-04-24 | $5.68 | $5.70 | $5.41 | $5.49 | $5.49 | 9,431,180 |
| 2020-04-23 | $5.73 | $5.79 | $5.64 | $5.68 | $5.68 | 7,993,300 |
| 2020-04-22 | $5.56 | $5.71 | $5.48 | $5.69 | $5.69 | 7,083,900 |
| 2020-04-21 | $5.69 | $5.69 | $5.54 | $5.59 | $5.59 | 6,263,250 |
| 2020-04-20 | $5.75 | $5.75 | $5.64 | $5.69 | $5.69 | 5,016,900 |
| 2020-04-17 | $5.76 | $5.80 | $5.68 | $5.73 | $5.73 | 7,601,590 |
| 2020-04-16 | $5.58 | $5.84 | $5.57 | $5.71 | $5.71 | 7,581,160 |
| 2020-04-15 | $5.78 | $5.80 | $5.66 | $5.67 | $5.67 | 5,767,100 |
| 2020-04-14 | $5.60 | $5.75 | $5.58 | $5.73 | $5.73 | 6,003,800 |
| 2020-04-13 | $5.71 | $5.71 | $5.50 | $5.57 | $5.57 | 5,181,900 |
| 2020-04-10 | $5.84 | $5.89 | $5.63 | $5.71 | $5.71 | 9,383,100 |
| 2020-04-09 | $5.75 | $6.16 | $5.75 | $5.88 | $5.88 | 16,070,200 |
| 2020-04-08 | $5.64 | $5.72 | $5.59 | $5.69 | $5.69 | 8,248,170 |
| 2020-04-07 | $5.55 | $5.66 | $5.53 | $5.66 | $5.66 | 9,654,520 |
| 2020-04-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-04-03 | $5.51 | $5.57 | $5.42 | $5.47 | $5.47 | 5,771,550 |
| 2020-04-02 | $5.36 | $5.53 | $5.33 | $5.52 | $5.52 | 8,008,140 |
| 2020-04-01 | $5.39 | $5.48 | $5.33 | $5.39 | $5.39 | 5,713,500 |
| 2020-03-31 | $5.45 | $5.54 | $5.36 | $5.40 | $5.40 | 6,659,720 |
| 2020-03-30 | $5.60 | $5.63 | $5.37 | $5.40 | $5.40 | 9,660,190 |
| 2020-03-27 | $5.74 | $5.75 | $5.60 | $5.68 | $5.68 | 6,906,830 |
| 2020-03-26 | $5.70 | $5.80 | $5.65 | $5.68 | $5.68 | 8,118,100 |
| 2020-03-25 | $5.79 | $5.80 | $5.68 | $5.73 | $5.73 | 7,983,160 |
| 2020-03-24 | $5.65 | $5.67 | $5.47 | $5.65 | $5.65 | 9,441,600 |
| 2020-03-23 | $5.82 | $5.83 | $5.49 | $5.54 | $5.54 | 11,801,490 |
| 2020-03-20 | $5.83 | $5.94 | $5.73 | $5.94 | $5.94 | 12,533,500 |
| 2020-03-19 | $5.71 | $5.83 | $5.65 | $5.78 | $5.78 | 10,290,850 |
| 2020-03-18 | $6.01 | $6.08 | $5.76 | $5.79 | $5.79 | 9,992,240 |
| 2020-03-17 | $6.00 | $6.09 | $5.68 | $5.97 | $5.97 | 13,052,980 |
| 2020-03-16 | $6.25 | $6.45 | $5.97 | $6.01 | $6.01 | 14,880,100 |
| 2020-03-13 | $5.96 | $6.21 | $5.87 | $6.18 | $6.18 | 14,354,370 |
| 2020-03-12 | $6.40 | $6.44 | $6.26 | $6.35 | $6.35 | 12,793,860 |
| 2020-03-11 | $6.63 | $6.74 | $6.52 | $6.52 | $6.52 | 11,829,100 |
| 2020-03-10 | $6.37 | $6.66 | $6.35 | $6.66 | $6.66 | 15,976,110 |
| 2020-03-09 | $7.07 | $7.07 | $6.55 | $6.61 | $6.61 | 22,410,230 |
| 2020-03-06 | $7.04 | $7.15 | $6.96 | $7.07 | $7.07 | 13,836,420 |
| 2020-03-05 | $7.20 | $7.27 | $7.05 | $7.10 | $7.10 | 21,601,530 |
| 2020-03-04 | $7.23 | $7.29 | $7.08 | $7.17 | $7.17 | 24,514,240 |
| 2020-03-03 | $7.50 | $7.61 | $7.31 | $7.35 | $7.35 | 36,846,740 |
| 2020-03-02 | $7.26 | $7.63 | $7.17 | $7.52 | $7.52 | 53,426,320 |
| 2020-02-28 | $8.25 | $8.25 | $7.78 | $7.90 | $7.90 | 82,372,110 |
| 2020-02-27 | $7.04 | $7.58 | $6.85 | $7.50 | $7.50 | 47,664,300 |
| 2020-02-26 | $7.51 | $7.69 | $7.20 | $7.23 | $7.23 | 38,371,060 |
| 2020-02-25 | $7.22 | $7.67 | $7.06 | $7.49 | $7.49 | 51,060,700 |
| 2020-02-24 | $7.11 | $7.35 | $7.01 | $7.29 | $7.29 | 34,296,290 |
| 2020-02-21 | $7.05 | $7.34 | $6.97 | $7.11 | $7.11 | 34,958,270 |
| 2020-02-20 | $6.99 | $7.18 | $6.93 | $7.07 | $7.07 | 29,062,030 |
| 2020-02-19 | $7.35 | $7.47 | $7.06 | $7.07 | $7.07 | 53,903,260 |
| 2020-02-18 | $6.90 | $7.59 | $6.80 | $7.59 | $7.59 | 65,559,920 |
| 2020-02-17 | $6.82 | $6.93 | $6.68 | $6.90 | $6.90 | 29,659,250 |
| 2020-02-14 | $6.80 | $6.98 | $6.68 | $6.74 | $6.74 | 36,594,470 |
| 2020-02-13 | $7.18 | $7.20 | $6.79 | $6.86 | $6.86 | 56,414,780 |
| 2020-02-12 | $7.18 | $7.58 | $7.11 | $7.43 | $7.43 | 63,984,790 |
| 2020-02-11 | $7.65 | $7.79 | $7.11 | $7.42 | $7.42 | 84,884,850 |
| 2020-02-10 | $8.70 | $8.72 | $7.90 | $7.90 | $7.90 | 62,675,970 |
| 2020-02-07 | $8.78 | $8.78 | $8.38 | $8.78 | $8.78 | 117,950,060 |
| 2020-02-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 5,925,900 |
| 2020-02-05 | $7.25 | $7.25 | $7.01 | $7.25 | $7.25 | 18,593,990 |
| 2020-02-04 | $6.12 | $6.59 | $5.84 | $6.59 | $6.59 | 45,390,870 |
| 2020-02-03 | $5.47 | $6.11 | $5.12 | $5.99 | $5.99 | 41,193,180 |
| 2020-01-31 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-01-30 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-01-29 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-01-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-01-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-01-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2020-01-23 | $5.52 | $5.72 | $5.52 | $5.62 | $5.62 | 8,951,480 |
| 2020-01-22 | $5.72 | $5.76 | $5.63 | $5.73 | $5.73 | 5,065,720 |
| 2020-01-21 | $5.85 | $5.88 | $5.72 | $5.72 | $5.72 | 6,095,420 |
| 2020-01-20 | $5.99 | $6.01 | $5.82 | $5.88 | $5.88 | 5,698,390 |
| 2020-01-17 | $6.11 | $6.14 | $5.96 | $5.97 | $5.97 | 5,468,190 |
| 2020-01-16 | $6.11 | $6.18 | $6.07 | $6.08 | $6.08 | 6,007,450 |
| 2020-01-15 | $6.00 | $6.26 | $6.00 | $6.13 | $6.13 | 12,878,610 |
| 2020-01-14 | $6.15 | $6.21 | $6.02 | $6.02 | $6.02 | 8,474,750 |
| 2020-01-13 | $6.12 | $6.20 | $6.02 | $6.15 | $6.15 | 12,043,750 |
| 2020-01-10 | $6.18 | $6.22 | $6.04 | $6.13 | $6.13 | 8,263,020 |
| 2020-01-09 | $6.10 | $6.23 | $6.09 | $6.15 | $6.15 | 10,055,840 |
| 2020-01-08 | $6.14 | $6.25 | $6.04 | $6.08 | $6.08 | 12,984,090 |
| 2020-01-07 | $5.98 | $6.32 | $5.97 | $6.24 | $6.24 | 21,171,060 |
| 2020-01-06 | $5.84 | $6.04 | $5.80 | $5.97 | $5.97 | 11,634,180 |
| 2020-01-03 | $5.90 | $6.03 | $5.84 | $5.87 | $5.87 | 10,460,310 |
| 2020-01-02 | $5.74 | $5.92 | $5.70 | $5.88 | $5.88 | 10,922,180 |
| 2020-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2019-12-31 | $5.70 | $5.76 | $5.66 | $5.69 | $5.69 | 3,830,180 |
| 2019-12-30 | $5.65 | $5.75 | $5.60 | $5.72 | $5.72 | 5,269,770 |
| 2019-12-27 | $5.78 | $5.83 | $5.68 | $5.68 | $5.68 | 5,067,680 |
| 2019-12-26 | $5.80 | $5.84 | $5.71 | $5.80 | $5.80 | 4,080,730 |
| 2019-12-25 | $5.76 | $5.85 | $5.74 | $5.78 | $5.78 | 5,400,550 |
| 2019-12-24 | $5.65 | $5.75 | $5.64 | $5.74 | $5.74 | 6,774,210 |
| 2019-12-23 | $5.81 | $5.85 | $5.65 | $5.66 | $5.66 | 7,702,850 |
| 2019-12-20 | $6.00 | $6.02 | $5.80 | $5.81 | $5.81 | 9,566,650 |
| 2019-12-19 | $5.89 | $6.07 | $5.89 | $5.99 | $5.99 | 13,430,300 |
| 2019-12-18 | $5.85 | $5.96 | $5.80 | $5.88 | $5.88 | 9,633,350 |
| 2019-12-17 | $5.79 | $5.92 | $5.74 | $5.82 | $5.82 | 8,791,400 |
| 2019-12-16 | $5.72 | $5.85 | $5.60 | $5.78 | $5.78 | 6,933,040 |
| 2019-12-13 | $5.65 | $5.75 | $5.65 | $5.68 | $5.68 | 4,769,200 |
| 2019-12-12 | $5.72 | $5.73 | $5.64 | $5.65 | $5.65 | 5,543,190 |
| 2019-12-11 | $5.65 | $5.85 | $5.62 | $5.72 | $5.72 | 10,808,620 |
| 2019-12-10 | $5.92 | $6.16 | $5.70 | $5.74 | $5.74 | 17,142,940 |
| 2019-12-09 | $5.75 | $5.75 | $5.63 | $5.70 | $5.70 | 5,219,200 |
| 2019-12-06 | $5.80 | $5.80 | $5.63 | $5.72 | $5.72 | 6,159,550 |
| 2019-12-05 | $5.55 | $5.66 | $5.55 | $5.63 | $5.63 | 5,013,850 |
| 2019-12-04 | $5.44 | $5.58 | $5.43 | $5.56 | $5.56 | 6,413,400 |
| 2019-12-03 | $5.32 | $5.49 | $5.30 | $5.46 | $5.46 | 4,551,220 |
| 2019-12-02 | $5.37 | $5.42 | $5.32 | $5.33 | $5.33 | 1,778,800 |
| 2019-11-29 | $5.36 | $5.41 | $5.31 | $5.39 | $5.39 | 2,359,660 |
| 2019-11-28 | $5.41 | $5.43 | $5.34 | $5.37 | $5.37 | 3,269,740 |
| 2019-11-27 | $5.30 | $5.52 | $5.29 | $5.41 | $5.41 | 6,818,500 |
| 2019-11-26 | $5.30 | $5.39 | $5.30 | $5.31 | $5.31 | 2,714,850 |
| 2019-11-25 | $5.34 | $5.39 | $5.25 | $5.30 | $5.30 | 3,206,970 |
| 2019-11-22 | $5.35 | $5.46 | $5.33 | $5.37 | $5.37 | 4,210,250 |
| 2019-11-21 | $5.26 | $5.49 | $5.26 | $5.36 | $5.36 | 5,800,770 |
| 2019-11-20 | $5.29 | $5.39 | $5.27 | $5.28 | $5.28 | 3,976,450 |
| 2019-11-19 | $5.15 | $5.34 | $5.10 | $5.31 | $5.31 | 5,227,120 |
| 2019-11-18 | $5.14 | $5.19 | $5.05 | $5.14 | $5.14 | 2,502,180 |
| 2019-11-15 | $5.21 | $5.23 | $5.14 | $5.14 | $5.14 | 2,594,860 |
| 2019-11-14 | $5.20 | $5.24 | $5.16 | $5.21 | $5.21 | 2,558,100 |
| 2019-11-13 | $5.29 | $5.29 | $5.14 | $5.18 | $5.18 | 3,041,870 |
| 2019-11-12 | $5.20 | $5.22 | $5.14 | $5.20 | $5.20 | 2,859,850 |
| 2019-11-11 | $5.29 | $5.29 | $5.15 | $5.18 | $5.18 | 5,445,050 |
| 2019-11-08 | $5.36 | $5.41 | $5.29 | $5.30 | $5.30 | 3,560,900 |
| 2019-11-07 | $5.28 | $5.35 | $5.24 | $5.30 | $5.30 | 3,229,290 |
| 2019-11-06 | $5.35 | $5.39 | $5.20 | $5.26 | $5.26 | 4,721,500 |
| 2019-11-05 | $5.47 | $5.47 | $5.32 | $5.36 | $5.36 | 3,534,750 |
| 2019-11-04 | $5.41 | $5.47 | $5.38 | $5.39 | $5.39 | 3,769,810 |
| 2019-11-01 | $5.34 | $5.42 | $5.28 | $5.41 | $5.41 | 3,525,100 |
| 2019-10-31 | $5.48 | $5.51 | $5.33 | $5.34 | $5.34 | 4,902,600 |
| 2019-10-30 | $5.58 | $5.58 | $5.40 | $5.48 | $5.48 | 6,408,200 |
| 2019-10-29 | $5.68 | $5.75 | $5.57 | $5.57 | $5.57 | 7,711,300 |
| 2019-10-28 | $5.48 | $5.73 | $5.48 | $5.69 | $5.69 | 10,982,190 |
| 2019-10-25 | $5.45 | $5.53 | $5.37 | $5.51 | $5.51 | 4,595,570 |
| 2019-10-24 | $5.48 | $5.53 | $5.44 | $5.44 | $5.44 | 5,137,800 |
| 2019-10-23 | $5.46 | $5.56 | $5.41 | $5.50 | $5.50 | 6,671,240 |
| 2019-10-22 | $5.47 | $5.53 | $5.42 | $5.48 | $5.48 | 5,443,780 |
| 2019-10-21 | $5.59 | $5.60 | $5.43 | $5.47 | $5.47 | 7,425,180 |
| 2019-10-18 | $5.56 | $5.67 | $5.42 | $5.47 | $5.47 | 9,956,430 |
| 2019-10-17 | $5.70 | $5.76 | $5.47 | $5.55 | $5.55 | 20,212,890 |
| 2019-10-16 | $6.30 | $6.48 | $5.79 | $5.84 | $5.84 | 38,212,550 |
| 2019-10-15 | $5.65 | $6.16 | $5.64 | $6.16 | $6.16 | 19,861,440 |
| 2019-10-14 | $5.58 | $5.68 | $5.52 | $5.60 | $5.60 | 6,102,350 |
| 2019-10-11 | $5.53 | $5.58 | $5.46 | $5.55 | $5.55 | 5,475,250 |
| 2019-10-10 | $5.43 | $5.56 | $5.43 | $5.53 | $5.53 | 4,667,300 |
| 2019-10-09 | $5.32 | $5.48 | $5.28 | $5.45 | $5.45 | 4,789,520 |
| 2019-10-08 | $5.33 | $5.43 | $5.33 | $5.34 | $5.34 | 4,649,840 |
| 2019-10-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-10-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2019-09-30 | $5.19 | $5.61 | $5.19 | $5.40 | $5.40 | 6,961,390 |
| 2019-09-27 | $5.49 | $5.54 | $5.39 | $5.47 | $5.47 | 4,850,100 |
| 2019-09-26 | $5.65 | $5.67 | $5.37 | $5.45 | $5.45 | 8,166,950 |
| 2019-09-25 | $5.76 | $5.85 | $5.59 | $5.59 | $5.59 | 8,327,950 |
| 2019-09-24 | $5.76 | $5.93 | $5.76 | $5.82 | $5.82 | 5,086,440 |
| 2019-09-23 | $5.92 | $5.94 | $5.75 | $5.81 | $5.81 | 4,971,500 |
| 2019-09-20 | $5.96 | $5.99 | $5.87 | $5.89 | $5.89 | 5,317,910 |
| 2019-09-19 | $5.98 | $5.99 | $5.89 | $5.96 | $5.96 | 4,861,040 |
| 2019-09-18 | $5.96 | $6.07 | $5.88 | $5.93 | $5.93 | 6,217,290 |
| 2019-09-17 | $6.06 | $6.10 | $5.90 | $5.96 | $5.96 | 10,030,990 |
| 2019-09-16 | $6.09 | $6.15 | $6.03 | $6.07 | $6.07 | 7,876,550 |
| 2019-09-13 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2019-09-12 | $6.09 | $6.13 | $5.90 | $6.05 | $6.05 | 10,904,660 |
| 2019-09-11 | $6.09 | $6.21 | $5.97 | $6.07 | $6.07 | 16,284,110 |
| 2019-09-10 | $5.95 | $6.05 | $5.87 | $6.04 | $6.04 | 13,035,560 |
| 2019-09-09 | $5.86 | $6.08 | $5.80 | $5.95 | $5.95 | 13,303,790 |
| 2019-09-06 | $5.83 | $5.85 | $5.70 | $5.85 | $5.85 | 9,420,610 |
| 2019-09-05 | $5.70 | $5.97 | $5.70 | $5.85 | $5.85 | 13,009,450 |
| 2019-09-04 | $5.63 | $5.72 | $5.60 | $5.70 | $5.70 | 6,510,910 |
| 2019-09-03 | $5.62 | $5.66 | $5.57 | $5.63 | $5.63 | 5,615,970 |
| 2019-09-02 | $5.42 | $5.63 | $5.38 | $5.59 | $5.59 | 7,869,670 |
| 2019-08-30 | $5.63 | $5.67 | $5.42 | $5.43 | $5.43 | 9,831,900 |
| 2019-08-29 | $5.73 | $5.74 | $5.58 | $5.58 | $5.58 | 9,773,080 |
| 2019-08-28 | $5.57 | $5.74 | $5.52 | $5.62 | $5.62 | 10,021,930 |
| 2019-08-27 | $5.35 | $5.62 | $5.35 | $5.58 | $5.58 | 12,309,700 |
| 2019-08-26 | $5.30 | $5.37 | $5.25 | $5.34 | $5.34 | 5,649,110 |
| 2019-08-23 | $5.52 | $5.60 | $5.39 | $5.46 | $5.46 | 10,132,860 |
| 2019-08-22 | $5.52 | $5.55 | $5.45 | $5.54 | $5.54 | 8,304,710 |
| 2019-08-21 | $5.42 | $5.91 | $5.42 | $5.58 | $5.58 | 16,079,400 |
| 2019-08-20 | $5.46 | $5.52 | $5.38 | $5.42 | $5.42 | 5,850,210 |
| 2019-08-19 | $5.34 | $5.46 | $5.34 | $5.45 | $5.45 | 7,022,470 |
| 2019-08-16 | $5.23 | $5.36 | $5.23 | $5.31 | $5.31 | 3,551,250 |
| 2019-08-15 | $5.12 | $5.28 | $5.05 | $5.27 | $5.27 | 3,892,000 |
| 2019-08-14 | $5.31 | $5.35 | $5.23 | $5.25 | $5.25 | 3,472,500 |
| 2019-08-13 | $5.26 | $5.28 | $5.23 | $5.27 | $5.27 | 1,874,210 |
| 2019-08-12 | $5.20 | $5.31 | $5.19 | $5.31 | $5.31 | 2,858,410 |
| 2019-08-09 | $5.28 | $5.34 | $5.16 | $5.21 | $5.21 | 3,514,000 |
| 2019-08-08 | $5.27 | $5.30 | $5.23 | $5.26 | $5.26 | 3,075,000 |
| 2019-08-07 | $5.33 | $5.33 | $5.23 | $5.23 | $5.23 | 3,542,400 |
| 2019-08-06 | $5.35 | $5.36 | $5.11 | $5.24 | $5.24 | 7,153,650 |
| 2019-08-05 | $5.53 | $5.54 | $5.42 | $5.45 | $5.45 | 3,521,740 |
| 2019-08-02 | $5.59 | $5.59 | $5.47 | $5.52 | $5.52 | 5,185,340 |
| 2019-08-01 | $5.71 | $5.74 | $5.65 | $5.65 | $5.65 | 3,301,200 |
| 2019-07-31 | $5.82 | $5.82 | $5.73 | $5.74 | $5.74 | 2,606,800 |
| 2019-07-30 | $5.73 | $5.87 | $5.73 | $5.82 | $5.82 | 3,556,550 |
| 2019-07-29 | $5.85 | $5.89 | $5.74 | $5.76 | $5.76 | 3,323,420 |
| 2019-07-26 | $5.86 | $5.88 | $5.81 | $5.85 | $5.85 | 2,081,010 |
| 2019-07-25 | $5.85 | $5.90 | $5.83 | $5.86 | $5.86 | 2,581,360 |
| 2019-07-24 | $5.80 | $5.89 | $5.79 | $5.85 | $5.85 | 3,066,260 |
| 2019-07-23 | $5.70 | $5.84 | $5.70 | $5.79 | $5.79 | 3,141,600 |
| 2019-07-22 | $5.87 | $5.90 | $5.70 | $5.70 | $5.70 | 5,481,950 |
| 2019-07-19 | $5.89 | $5.94 | $5.86 | $5.87 | $5.87 | 3,047,930 |
| 2019-07-18 | $5.94 | $5.96 | $5.85 | $5.87 | $5.87 | 2,884,200 |
| 2019-07-17 | $5.98 | $6.07 | $5.92 | $5.98 | $5.98 | 3,955,460 |
| 2019-07-16 | $6.15 | $6.15 | $5.97 | $5.98 | $5.98 | 5,257,900 |
| 2019-07-15 | $5.88 | $5.97 | $5.72 | $5.97 | $5.97 | 5,740,610 |
| 2019-07-12 | $6.00 | $6.03 | $5.92 | $5.95 | $5.95 | 4,057,000 |
| 2019-07-11 | $5.88 | $6.05 | $5.88 | $5.97 | $5.97 | 3,702,950 |
| 2019-07-10 | $5.95 | $6.03 | $5.90 | $5.94 | $5.94 | 4,619,200 |
| 2019-07-09 | $5.92 | $5.97 | $5.88 | $5.93 | $5.93 | 4,066,150 |
| 2019-07-08 | $6.08 | $6.08 | $5.80 | $5.85 | $5.85 | 7,314,200 |
| 2019-07-05 | $6.08 | $6.13 | $6.04 | $6.10 | $6.10 | 4,380,110 |
| 2019-07-04 | $6.12 | $6.15 | $6.03 | $6.09 | $6.09 | 5,335,700 |
| 2019-07-03 | $6.22 | $6.22 | $6.08 | $6.12 | $6.12 | 6,203,900 |
| 2019-07-02 | $6.29 | $6.36 | $6.20 | $6.23 | $6.23 | 5,632,300 |
| 2019-07-01 | $6.19 | $6.32 | $6.17 | $6.30 | $6.30 | 7,255,510 |
| 2019-06-28 | $6.25 | $6.30 | $6.02 | $6.09 | $6.09 | 6,895,040 |
| 2019-06-27 | $6.30 | $6.34 | $6.22 | $6.26 | $6.26 | 6,126,000 |
| 2019-06-26 | $6.30 | $6.35 | $6.21 | $6.26 | $6.26 | 5,994,750 |
| 2019-06-25 | $6.44 | $6.48 | $6.23 | $6.31 | $6.31 | 8,969,440 |
| 2019-06-24 | $6.40 | $6.52 | $6.34 | $6.49 | $6.49 | 10,330,300 |
| 2019-06-21 | $6.67 | $6.67 | $6.38 | $6.42 | $6.42 | 16,233,700 |
| 2019-06-20 | $6.17 | $6.26 | $6.07 | $6.24 | $6.24 | 10,502,910 |
| 2019-06-19 | $6.16 | $6.35 | $6.08 | $6.17 | $6.17 | 12,455,480 |
| 2019-06-18 | $5.97 | $6.13 | $5.96 | $6.04 | $6.04 | 4,726,620 |
| 2019-06-17 | $5.94 | $6.02 | $5.88 | $6.01 | $6.01 | 4,059,090 |
| 2019-06-14 | $6.15 | $6.16 | $5.94 | $5.95 | $5.95 | 7,361,700 |
| 2019-06-13 | $5.95 | $6.27 | $5.89 | $6.16 | $6.16 | 11,524,180 |
| 2019-06-12 | $5.98 | $6.03 | $5.91 | $5.94 | $5.94 | 6,040,860 |
| 2019-06-11 | $5.75 | $6.00 | $5.75 | $5.97 | $5.97 | 8,391,180 |
| 2019-06-10 | $5.71 | $5.81 | $5.67 | $5.73 | $5.73 | 6,341,150 |
| 2019-06-07 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2019-06-06 | $5.85 | $5.89 | $5.65 | $5.71 | $5.71 | 7,123,290 |
| 2019-06-05 | $5.99 | $6.02 | $5.82 | $5.83 | $5.83 | 7,297,820 |
| 2019-06-04 | $5.92 | $6.02 | $5.84 | $5.96 | $5.96 | 6,935,710 |
| 2019-06-03 | $6.05 | $6.09 | $5.84 | $5.89 | $5.89 | 7,208,060 |
| 2019-05-31 | $6.08 | $6.16 | $6.01 | $6.05 | $6.05 | 5,805,020 |
| 2019-05-30 | $6.17 | $6.20 | $5.99 | $6.08 | $6.08 | 6,273,180 |
| 2019-05-29 | $6.13 | $6.23 | $6.10 | $6.17 | $6.17 | 5,173,560 |
| 2019-05-28 | $6.18 | $6.27 | $6.13 | $6.15 | $6.15 | 6,721,390 |
| 2019-05-27 | $6.10 | $6.23 | $6.01 | $6.21 | $6.21 | 7,442,320 |
| 2019-05-24 | $6.06 | $6.14 | $5.96 | $6.03 | $6.03 | 6,413,610 |
| 2019-05-23 | $6.25 | $6.30 | $6.00 | $6.04 | $6.04 | 7,417,020 |
| 2019-05-22 | $6.26 | $6.35 | $6.15 | $6.19 | $6.19 | 5,511,810 |
| 2019-05-21 | $6.14 | $6.28 | $6.08 | $6.23 | $6.23 | 6,949,000 |
| 2019-05-20 | $6.14 | $6.14 | $5.95 | $6.10 | $6.10 | 6,432,110 |
| 2019-05-17 | $6.52 | $6.55 | $6.08 | $6.14 | $6.14 | 11,631,070 |
| 2019-05-16 | $6.49 | $6.55 | $6.45 | $6.52 | $6.52 | 6,022,790 |
| 2019-05-15 | $6.45 | $6.51 | $6.40 | $6.46 | $6.46 | 6,036,750 |
| 2019-05-14 | $6.32 | $6.48 | $6.30 | $6.33 | $6.33 | 6,450,440 |
| 2019-05-13 | $6.50 | $6.55 | $6.39 | $6.45 | $6.45 | 6,501,300 |
| 2019-05-10 | $6.40 | $6.60 | $6.26 | $6.56 | $6.56 | 9,189,050 |
| 2019-05-09 | $6.42 | $6.52 | $6.31 | $6.36 | $6.36 | 6,729,750 |
| 2019-05-08 | $6.28 | $6.55 | $6.23 | $6.44 | $6.44 | 7,995,600 |
| 2019-05-07 | $6.29 | $6.44 | $6.25 | $6.42 | $6.42 | 8,645,800 |
| 2019-05-06 | $6.70 | $6.70 | $6.17 | $6.19 | $6.19 | 14,438,910 |
| 2019-05-03 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-05-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-05-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2019-04-30 | $6.71 | $6.89 | $6.71 | $6.86 | $6.86 | 7,790,640 |
| 2019-04-29 | $7.10 | $7.15 | $6.59 | $6.67 | $6.67 | 12,905,530 |
| 2019-04-26 | $7.33 | $7.33 | $7.15 | $7.19 | $7.19 | 8,972,500 |
| 2019-04-25 | $7.79 | $7.79 | $7.25 | $7.33 | $7.33 | 12,132,920 |
| 2019-04-24 | $7.79 | $7.80 | $7.60 | $7.79 | $7.79 | 8,452,850 |
| 2019-04-23 | $7.78 | $7.94 | $7.67 | $7.70 | $7.70 | 10,067,200 |
| 2019-04-22 | $8.09 | $8.14 | $7.79 | $7.83 | $7.83 | 15,649,790 |
| 2019-04-19 | $8.10 | $8.16 | $8.03 | $8.14 | $8.14 | 11,641,900 |
| 2019-04-18 | $8.26 | $8.43 | $8.12 | $8.21 | $8.21 | 13,017,230 |
| 2019-04-17 | $8.23 | $8.33 | $8.17 | $8.21 | $8.21 | 11,613,010 |
| 2019-04-16 | $8.20 | $8.34 | $8.01 | $8.26 | $8.26 | 16,316,170 |
| 2019-04-15 | $8.68 | $8.77 | $8.25 | $8.25 | $8.25 | 17,411,280 |
| 2019-04-12 | $8.37 | $8.98 | $8.36 | $8.59 | $8.59 | 21,604,260 |
| 2019-04-11 | $8.35 | $8.44 | $8.21 | $8.30 | $8.30 | 16,423,230 |
| 2019-04-10 | $9.00 | $9.00 | $8.50 | $8.57 | $8.57 | 31,122,900 |
| 2019-04-09 | $8.17 | $8.93 | $8.15 | $8.93 | $8.93 | 19,430,480 |
| 2019-04-08 | $8.61 | $8.68 | $8.08 | $8.12 | $8.12 | 29,803,830 |
| 2019-04-05 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2019-04-04 | $8.35 | $8.69 | $8.35 | $8.43 | $8.43 | 35,919,570 |
| 2019-04-03 | $9.39 | $9.39 | $8.68 | $8.75 | $8.75 | 69,069,570 |
| 2019-04-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 2,204,900 |
| 2019-04-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 1,427,650 |
| 2019-03-29 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-22 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-18 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2019-03-15 | $7.19 | $7.31 | $7.11 | $7.22 | $7.22 | 16,494,500 |
| 2019-03-14 | $7.55 | $7.58 | $6.97 | $7.13 | $7.13 | 22,151,840 |
| 2019-03-13 | $7.88 | $7.89 | $7.32 | $7.47 | $7.47 | 29,106,700 |
| 2019-03-12 | $7.80 | $8.13 | $7.69 | $7.95 | $7.95 | 34,996,090 |
| 2019-03-11 | $7.48 | $7.84 | $7.39 | $7.81 | $7.81 | 29,333,320 |
| 2019-03-08 | $7.40 | $8.00 | $7.25 | $7.47 | $7.47 | 45,330,590 |
| 2019-03-07 | $7.18 | $7.89 | $7.09 | $7.61 | $7.61 | 42,362,030 |
| 2019-03-06 | $7.06 | $7.35 | $7.01 | $7.25 | $7.25 | 34,701,720 |
| 2019-03-05 | $6.70 | $7.16 | $6.67 | $6.97 | $6.97 | 27,833,360 |
| 2019-03-04 | $6.69 | $6.88 | $6.66 | $6.69 | $6.69 | 24,198,130 |
| 2019-03-01 | $6.71 | $6.75 | $6.50 | $6.63 | $6.63 | 15,985,810 |
| 2019-02-28 | $6.73 | $6.86 | $6.61 | $6.69 | $6.69 | 15,567,290 |
| 2019-02-27 | $6.70 | $6.97 | $6.65 | $6.75 | $6.75 | 32,308,010 |
| 2019-02-26 | $6.50 | $7.18 | $6.44 | $6.88 | $6.88 | 46,150,150 |
| 2019-02-25 | $6.55 | $6.74 | $6.28 | $6.53 | $6.53 | 29,295,860 |
| 2019-02-22 | $5.92 | $6.17 | $5.92 | $6.14 | $6.14 | 16,929,670 |
| 2019-02-21 | $5.97 | $6.11 | $5.93 | $5.95 | $5.95 | 15,519,660 |
| 2019-02-20 | $5.98 | $6.09 | $5.90 | $6.04 | $6.04 | 9,888,940 |
| 2019-02-19 | $5.96 | $6.13 | $5.93 | $5.98 | $5.98 | 13,609,540 |
| 2019-02-18 | $5.81 | $6.00 | $5.81 | $5.96 | $5.96 | 10,252,780 |
| 2019-02-15 | $5.82 | $5.91 | $5.77 | $5.81 | $5.81 | 10,433,540 |
| 2019-02-14 | $5.80 | $6.12 | $5.74 | $5.91 | $5.91 | 16,375,590 |
| 2019-02-13 | $5.60 | $5.75 | $5.59 | $5.72 | $5.72 | 6,331,600 |
| 2019-02-12 | $5.53 | $5.64 | $5.52 | $5.60 | $5.60 | 6,173,660 |
| 2019-02-11 | $5.36 | $5.54 | $5.36 | $5.51 | $5.51 | 5,359,080 |
| 2019-02-08 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-02-07 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-02-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-02-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-02-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2019-02-01 | $5.17 | $5.35 | $5.17 | $5.35 | $5.35 | 6,172,820 |
| 2019-01-31 | $5.30 | $5.33 | $5.00 | $5.13 | $5.13 | 11,761,580 |
| 2019-01-30 | $5.58 | $5.63 | $5.50 | $5.51 | $5.51 | 2,979,400 |
| 2019-01-29 | $5.80 | $5.81 | $5.46 | $5.61 | $5.61 | 6,443,790 |
| 2019-01-28 | $5.91 | $5.96 | $5.77 | $5.81 | $5.81 | 4,768,830 |
| 2019-01-25 | $6.02 | $6.06 | $5.88 | $5.89 | $5.89 | 6,218,150 |
| 2019-01-24 | $6.00 | $6.08 | $5.95 | $6.05 | $6.05 | 4,641,110 |
| 2019-01-23 | $6.07 | $6.07 | $5.92 | $6.00 | $6.00 | 5,904,410 |
| 2019-01-22 | $6.16 | $6.21 | $6.06 | $6.08 | $6.08 | 4,874,450 |
| 2019-01-21 | $6.16 | $6.22 | $6.13 | $6.16 | $6.16 | 4,023,070 |
| 2019-01-18 | $6.15 | $6.20 | $6.09 | $6.15 | $6.15 | 5,817,230 |
| 2019-01-17 | $6.23 | $6.27 | $6.13 | $6.15 | $6.15 | 8,547,710 |
| 2019-01-16 | $6.29 | $6.51 | $6.29 | $6.30 | $6.30 | 11,330,530 |
| 2019-01-15 | $6.20 | $6.32 | $6.18 | $6.31 | $6.31 | 5,141,970 |
| 2019-01-14 | $6.32 | $6.34 | $6.17 | $6.20 | $6.20 | 5,071,430 |
| 2019-01-11 | $6.25 | $6.35 | $6.21 | $6.32 | $6.32 | 5,260,500 |
| 2019-01-10 | $6.23 | $6.38 | $6.20 | $6.21 | $6.21 | 8,621,580 |
| 2019-01-09 | $6.24 | $6.39 | $6.22 | $6.23 | $6.23 | 7,292,950 |
| 2019-01-08 | $6.21 | $6.31 | $6.20 | $6.24 | $6.24 | 4,952,410 |
| 2019-01-07 | $6.23 | $6.27 | $6.15 | $6.23 | $6.23 | 7,174,050 |
| 2019-01-04 | $5.93 | $6.23 | $5.92 | $6.17 | $6.17 | 10,633,100 |
| 2019-01-03 | $5.91 | $6.09 | $5.90 | $5.98 | $5.98 | 4,401,550 |
| 2019-01-02 | $5.86 | $5.97 | $5.85 | $5.93 | $5.93 | 3,697,650 |
| 2019-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-12-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2018-12-28 | $5.88 | $5.91 | $5.80 | $5.85 | $5.85 | 3,652,350 |
| 2018-12-27 | $6.05 | $6.08 | $5.86 | $5.86 | $5.86 | 4,763,350 |
| 2018-12-26 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-12-25 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2018-12-24 | $6.08 | $6.15 | $6.05 | $6.11 | $6.11 | 3,628,200 |
| 2018-12-21 | $6.05 | $6.12 | $6.01 | $6.06 | $6.06 | 3,779,250 |
| 2018-12-20 | $5.94 | $6.10 | $5.94 | $6.07 | $6.07 | 3,836,350 |
| 2018-12-19 | $5.99 | $6.03 | $5.93 | $5.98 | $5.98 | 2,876,100 |
| 2018-12-18 | $5.99 | $6.05 | $5.93 | $6.00 | $6.00 | 3,326,200 |
| 2018-12-17 | $6.01 | $6.06 | $5.97 | $6.03 | $6.03 | 3,777,950 |
| 2018-12-14 | $6.25 | $6.26 | $5.99 | $6.01 | $6.01 | 8,548,000 |
| 2018-12-13 | $6.17 | $6.28 | $6.14 | $6.21 | $6.21 | 5,945,650 |
| 2018-12-12 | $6.22 | $6.26 | $6.16 | $6.16 | $6.16 | 3,152,950 |
| 2018-12-11 | $6.19 | $6.27 | $6.15 | $6.21 | $6.21 | 3,330,200 |
| 2018-12-10 | $6.16 | $6.25 | $6.10 | $6.15 | $6.15 | 5,505,240 |
| 2018-12-07 | $6.26 | $6.33 | $6.19 | $6.20 | $6.20 | 8,074,850 |
| 2018-12-06 | $6.30 | $6.68 | $6.23 | $6.29 | $6.29 | 15,231,290 |
| 2018-12-05 | $6.28 | $6.42 | $6.25 | $6.33 | $6.33 | 7,835,090 |
| 2018-12-04 | $6.30 | $6.45 | $6.30 | $6.42 | $6.42 | 9,614,860 |
| 2018-12-03 | $6.26 | $6.39 | $6.23 | $6.33 | $6.33 | 8,191,230 |
| 2018-11-30 | $6.14 | $6.18 | $5.96 | $6.14 | $6.14 | 6,718,840 |
| 2018-11-29 | $6.42 | $6.46 | $6.10 | $6.14 | $6.14 | 10,564,140 |
| 2018-11-28 | $6.28 | $6.56 | $6.10 | $6.45 | $6.45 | 13,135,360 |
| 2018-11-27 | $6.29 | $6.35 | $6.18 | $6.27 | $6.27 | 5,895,300 |
| 2018-11-26 | $6.26 | $6.34 | $6.20 | $6.24 | $6.24 | 4,379,350 |
| 2018-11-23 | $6.69 | $6.72 | $6.20 | $6.26 | $6.26 | 13,377,080 |
| 2018-11-22 | $6.62 | $6.75 | $6.60 | $6.68 | $6.68 | 7,337,030 |
| 2018-11-21 | $6.47 | $6.65 | $6.47 | $6.64 | $6.64 | 9,040,260 |
| 2018-11-20 | $6.67 | $6.80 | $6.58 | $6.59 | $6.59 | 9,166,390 |
| 2018-11-19 | $6.71 | $6.77 | $6.61 | $6.73 | $6.73 | 11,850,680 |
| 2018-11-16 | $6.80 | $6.90 | $6.72 | $6.80 | $6.80 | 17,171,520 |
| 2018-11-15 | $6.68 | $6.92 | $6.60 | $6.90 | $6.90 | 20,348,420 |
| 2018-11-14 | $6.78 | $6.83 | $6.66 | $6.69 | $6.69 | 16,664,680 |
| 2018-11-13 | $6.40 | $6.90 | $6.37 | $6.86 | $6.86 | 29,042,710 |
| 2018-11-12 | $6.18 | $6.55 | $6.18 | $6.52 | $6.52 | 17,472,530 |
| 2018-11-09 | $6.43 | $6.55 | $6.24 | $6.31 | $6.31 | 11,838,520 |
| 2018-11-08 | $6.38 | $6.45 | $6.23 | $6.23 | $6.23 | 8,281,900 |
| 2018-11-07 | $6.24 | $6.45 | $6.22 | $6.29 | $6.29 | 14,447,940 |
| 2018-11-06 | $6.30 | $6.33 | $6.13 | $6.24 | $6.24 | 10,958,710 |
| 2018-11-05 | $6.28 | $6.55 | $6.23 | $6.34 | $6.34 | 13,880,070 |
| 2018-11-02 | $6.17 | $6.50 | $6.16 | $6.27 | $6.27 | 13,379,300 |
| 2018-11-01 | $6.16 | $6.29 | $6.10 | $6.11 | $6.11 | 10,637,510 |
| 2018-10-31 | $6.14 | $6.28 | $6.08 | $6.10 | $6.10 | 7,750,880 |
| 2018-10-30 | $5.87 | $6.08 | $5.82 | $6.03 | $6.03 | 7,939,150 |
| 2018-10-29 | $5.99 | $6.04 | $5.85 | $5.89 | $5.89 | 3,979,200 |
| 2018-10-26 | $5.99 | $6.10 | $5.91 | $5.99 | $5.99 | 5,989,330 |
| 2018-10-25 | $5.77 | $5.97 | $5.70 | $5.94 | $5.94 | 6,837,040 |
| 2018-10-24 | $5.93 | $6.06 | $5.91 | $5.97 | $5.97 | 5,677,160 |
| 2018-10-23 | $5.97 | $6.18 | $5.91 | $5.97 | $5.97 | 11,229,380 |
| 2018-10-22 | $5.83 | $6.14 | $5.80 | $6.00 | $6.00 | 11,869,910 |
| 2018-10-19 | $5.55 | $5.82 | $5.50 | $5.78 | $5.78 | 5,812,680 |
| 2018-10-18 | $5.86 | $5.86 | $5.66 | $5.67 | $5.67 | 4,860,830 |
| 2018-10-17 | $5.87 | $5.91 | $5.60 | $5.86 | $5.86 | 6,196,620 |
| 2018-10-16 | $5.73 | $5.87 | $5.65 | $5.74 | $5.74 | 4,602,860 |
| 2018-10-15 | $5.78 | $5.89 | $5.73 | $5.73 | $5.73 | 4,692,630 |
| 2018-10-12 | $5.70 | $5.87 | $5.55 | $5.75 | $5.75 | 8,725,500 |
| 2018-10-11 | $6.30 | $6.30 | $5.81 | $5.81 | $5.81 | 13,621,110 |
| 2018-10-10 | $6.54 | $6.60 | $6.39 | $6.46 | $6.46 | 7,358,130 |
| 2018-10-09 | $6.55 | $6.63 | $6.49 | $6.54 | $6.54 | 4,469,550 |
| 2018-10-08 | $6.75 | $6.77 | $6.51 | $6.54 | $6.54 | 7,245,700 |
| 2018-10-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2018-10-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2018-10-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2018-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2018-10-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2018-09-28 | $6.84 | $6.94 | $6.82 | $6.92 | $6.92 | 5,687,450 |
| 2018-09-27 | $7.16 | $7.16 | $6.80 | $6.82 | $6.82 | 11,983,650 |
| 2018-09-26 | $7.13 | $7.27 | $7.13 | $7.15 | $7.15 | 5,747,040 |
| 2018-09-25 | $7.29 | $7.29 | $7.15 | $7.16 | $7.16 | 6,839,950 |
| 2018-09-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2018-09-21 | $7.31 | $7.37 | $7.23 | $7.32 | $7.32 | 8,629,000 |
| 2018-09-20 | $7.22 | $7.42 | $7.20 | $7.30 | $7.30 | 6,529,850 |
| 2018-09-19 | $7.20 | $7.32 | $7.15 | $7.25 | $7.25 | 7,165,480 |
| 2018-09-18 | $7.01 | $7.22 | $6.99 | $7.20 | $7.20 | 6,248,950 |
| 2018-09-17 | $7.16 | $7.22 | $7.01 | $7.03 | $7.03 | 7,091,400 |
| 2018-09-14 | $7.42 | $7.49 | $7.21 | $7.23 | $7.23 | 6,885,950 |
| 2018-09-13 | $7.49 | $7.49 | $7.27 | $7.46 | $7.46 | 7,788,750 |
| 2018-09-12 | $7.37 | $7.54 | $7.33 | $7.40 | $7.40 | 7,366,290 |
| 2018-09-11 | $7.29 | $7.49 | $7.18 | $7.39 | $7.39 | 11,422,660 |
| 2018-09-10 | $7.59 | $7.89 | $7.38 | $7.40 | $7.40 | 18,645,600 |
| 2018-09-07 | $7.44 | $7.52 | $7.32 | $7.47 | $7.47 | 13,363,600 |
| 2018-09-06 | $7.17 | $7.95 | $7.14 | $7.51 | $7.51 | 24,515,070 |
| 2018-09-05 | $7.13 | $7.43 | $7.08 | $7.24 | $7.24 | 14,805,080 |
| 2018-09-04 | $7.05 | $7.25 | $6.97 | $7.17 | $7.17 | 7,099,770 |
| 2018-09-03 | $7.11 | $7.11 | $6.90 | $7.05 | $7.05 | 6,058,690 |
| 2018-08-31 | $7.04 | $7.28 | $6.89 | $7.11 | $7.11 | 9,061,250 |
| 2018-08-30 | $7.31 | $7.38 | $7.00 | $7.05 | $7.05 | 9,309,750 |
| 2018-08-29 | $7.31 | $7.39 | $7.25 | $7.37 | $7.37 | 6,203,800 |
| 2018-08-28 | $7.41 | $7.53 | $7.26 | $7.33 | $7.33 | 10,141,430 |
| 2018-08-27 | $7.21 | $7.45 | $7.15 | $7.43 | $7.43 | 11,492,580 |
| 2018-08-24 | $7.11 | $7.44 | $7.09 | $7.20 | $7.20 | 11,780,860 |
| 2018-08-23 | $7.03 | $7.21 | $7.02 | $7.12 | $7.12 | 7,028,220 |
| 2018-08-22 | $7.10 | $7.28 | $7.06 | $7.09 | $7.09 | 7,997,100 |
| 2018-08-21 | $7.12 | $7.24 | $7.08 | $7.13 | $7.13 | 8,458,910 |
| 2018-08-20 | $6.90 | $7.18 | $6.82 | $7.17 | $7.17 | 9,083,690 |
| 2018-08-17 | $7.20 | $7.30 | $6.92 | $6.93 | $6.93 | 7,643,410 |
| 2018-08-16 | $6.98 | $7.15 | $6.86 | $7.05 | $7.05 | 7,590,860 |
| 2018-08-15 | $7.15 | $7.22 | $7.04 | $7.06 | $7.06 | 7,071,450 |
| 2018-08-14 | $7.16 | $7.19 | $7.07 | $7.16 | $7.16 | 8,440,910 |
| 2018-08-13 | $7.12 | $7.26 | $7.07 | $7.22 | $7.22 | 11,074,000 |
| 2018-08-10 | $7.36 | $7.38 | $7.10 | $7.26 | $7.26 | 17,929,530 |
| 2018-08-09 | $7.01 | $7.88 | $7.01 | $7.46 | $7.46 | 35,899,930 |
| 2018-08-08 | $6.55 | $7.23 | $6.54 | $7.23 | $7.23 | 29,010,920 |
| 2018-08-07 | $6.42 | $6.58 | $6.39 | $6.57 | $6.57 | 4,129,040 |
| 2018-08-06 | $6.49 | $6.59 | $6.36 | $6.41 | $6.41 | 4,590,070 |
| 2018-08-03 | $6.63 | $6.71 | $6.51 | $6.52 | $6.52 | 3,644,240 |
| 2018-08-02 | $6.82 | $6.87 | $6.46 | $6.59 | $6.59 | 6,783,110 |
| 2018-08-01 | $6.99 | $7.08 | $6.85 | $6.85 | $6.85 | 5,363,550 |
| 2018-07-31 | $6.99 | $7.05 | $6.94 | $7.02 | $7.02 | 4,209,700 |
| 2018-07-30 | $7.13 | $7.18 | $6.94 | $7.00 | $7.00 | 7,147,080 |
| 2018-07-27 | $7.27 | $7.33 | $7.17 | $7.19 | $7.19 | 5,599,600 |
| 2018-07-26 | $7.25 | $7.36 | $7.18 | $7.32 | $7.32 | 8,779,170 |
| 2018-07-25 | $7.23 | $7.39 | $7.17 | $7.24 | $7.24 | 7,555,400 |
| 2018-07-24 | $7.08 | $7.32 | $7.03 | $7.27 | $7.27 | 10,664,040 |
| 2018-07-23 | $6.94 | $7.10 | $6.93 | $7.08 | $7.08 | 6,875,130 |
| 2018-07-20 | $6.83 | $7.02 | $6.82 | $6.98 | $6.96 | 5,191,970 |
| 2018-07-19 | $7.00 | $7.03 | $6.81 | $6.85 | $6.83 | 5,783,950 |
| 2018-07-18 | $7.02 | $7.14 | $6.96 | $6.99 | $6.97 | 7,057,010 |
| 2018-07-17 | $7.06 | $7.08 | $6.91 | $7.04 | $7.02 | 7,245,060 |
| 2018-07-16 | $7.03 | $7.09 | $6.91 | $7.05 | $7.03 | 5,224,560 |
| 2018-07-13 | $7.05 | $7.09 | $7.01 | $7.03 | $7.01 | 4,961,650 |
| 2018-07-12 | $6.81 | $7.10 | $6.81 | $7.04 | $7.02 | 8,344,550 |
| 2018-07-11 | $7.05 | $7.05 | $6.70 | $6.84 | $6.82 | 9,696,010 |
| 2018-07-10 | $7.14 | $7.16 | $7.00 | $7.12 | $7.10 | 6,249,450 |
| 2018-07-09 | $7.01 | $7.17 | $6.96 | $7.14 | $7.12 | 6,864,400 |
| 2018-07-06 | $6.94 | $7.14 | $6.68 | $6.98 | $6.96 | 8,669,850 |
| 2018-07-05 | $7.00 | $7.18 | $6.93 | $6.93 | $6.91 | 7,102,000 |
| 2018-07-04 | $7.18 | $7.22 | $6.95 | $7.01 | $6.99 | 8,301,550 |
| 2018-07-03 | $7.05 | $7.32 | $7.03 | $7.25 | $7.23 | 9,841,200 |
| 2018-07-02 | $7.10 | $7.28 | $6.96 | $7.04 | $7.02 | 8,866,000 |
| 2018-06-29 | $6.79 | $7.19 | $6.79 | $7.12 | $7.10 | 10,545,710 |
| 2018-06-28 | $7.01 | $7.14 | $6.78 | $6.79 | $6.77 | 7,239,200 |
| 2018-06-27 | $7.08 | $7.13 | $6.91 | $7.01 | $6.99 | 6,044,210 |
| 2018-06-26 | $6.82 | $7.19 | $6.80 | $7.11 | $7.09 | 10,072,000 |
| 2018-06-25 | $7.14 | $7.17 | $6.96 | $6.98 | $6.96 | 6,967,850 |
| 2018-06-22 | $6.85 | $7.15 | $6.50 | $7.08 | $7.06 | 7,118,270 |
| 2018-06-21 | $7.22 | $7.22 | $6.90 | $6.91 | $6.89 | 6,702,330 |
| 2018-06-20 | $6.86 | $7.27 | $6.82 | $7.13 | $7.11 | 8,060,350 |
| 2018-06-19 | $7.50 | $7.55 | $6.89 | $6.93 | $6.91 | 12,160,470 |
| 2018-06-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.63 | 0 |
| 2018-06-15 | $8.11 | $8.14 | $7.61 | $7.65 | $7.63 | 9,720,070 |
| 2018-06-14 | $8.08 | $8.26 | $8.04 | $8.09 | $8.07 | 5,673,950 |
| 2018-06-13 | $8.42 | $8.47 | $8.11 | $8.18 | $8.16 | 7,039,580 |
| 2018-06-12 | $8.40 | $8.55 | $8.20 | $8.47 | $8.45 | 8,055,140 |
| 2018-06-11 | $8.32 | $8.56 | $8.30 | $8.47 | $8.45 | 8,452,430 |
| 2018-06-08 | $8.29 | $8.88 | $8.07 | $8.30 | $8.28 | 11,516,570 |
| 2018-06-07 | $8.43 | $8.50 | $8.25 | $8.28 | $8.26 | 5,558,130 |
| 2018-06-06 | $8.40 | $8.43 | $8.30 | $8.36 | $8.34 | 5,507,630 |
| 2018-06-05 | $8.20 | $8.45 | $8.20 | $8.44 | $8.42 | 7,214,180 |
| 2018-06-04 | $8.25 | $8.26 | $8.07 | $8.20 | $8.18 | 6,064,020 |
| 2018-06-01 | $8.33 | $8.35 | $8.00 | $8.23 | $8.21 | 10,102,420 |
| 2018-05-31 | $8.36 | $8.52 | $8.33 | $8.43 | $8.41 | 6,967,790 |
| 2018-05-30 | $8.54 | $8.58 | $8.21 | $8.29 | $8.27 | 10,806,740 |
| 2018-05-29 | $9.00 | $9.00 | $8.56 | $8.66 | $8.64 | 22,029,070 |
| 2018-05-28 | $9.68 | $9.86 | $9.40 | $9.44 | $9.41 | 9,846,040 |
| 2018-05-25 | $9.83 | $9.93 | $9.65 | $9.67 | $9.64 | 9,623,940 |
| 2018-05-24 | $9.96 | $10.07 | $9.82 | $9.83 | $9.80 | 12,137,090 |
| 2018-05-23 | $10.14 | $10.34 | $10.04 | $10.04 | $10.01 | 14,836,160 |
| 2018-05-22 | $10.10 | $10.13 | $9.94 | $10.12 | $10.09 | 10,772,690 |
| 2018-05-21 | $10.16 | $10.24 | $10.00 | $10.15 | $10.12 | 13,514,420 |
| 2018-05-18 | $10.09 | $10.48 | $9.94 | $10.15 | $10.12 | 17,440,740 |
| 2018-05-17 | $10.03 | $10.23 | $9.85 | $10.13 | $10.10 | 14,826,050 |
| 2018-05-16 | $10.24 | $10.28 | $10.04 | $10.07 | $10.04 | 11,454,320 |
| 2018-05-15 | $10.16 | $10.35 | $10.00 | $10.35 | $10.32 | 13,432,840 |
| 2018-05-14 | $10.12 | $10.23 | $10.02 | $10.15 | $10.12 | 7,961,430 |
| 2018-05-11 | $10.39 | $10.43 | $10.10 | $10.20 | $10.17 | 13,202,760 |
| 2018-05-10 | $10.39 | $10.61 | $10.25 | $10.39 | $10.36 | 16,911,710 |
| 2018-05-09 | $10.47 | $10.65 | $10.22 | $10.39 | $10.36 | 23,369,890 |
| 2018-05-08 | $10.37 | $10.52 | $10.26 | $10.45 | $10.42 | 20,784,940 |
| 2018-05-07 | $9.74 | $10.68 | $9.71 | $10.47 | $10.44 | 36,009,140 |
| 2018-05-04 | $9.97 | $10.01 | $9.65 | $9.71 | $9.68 | 13,235,350 |
| 2018-05-03 | $9.88 | $10.04 | $9.58 | $10.04 | $10.01 | 15,721,250 |
| 2018-05-02 | $10.30 | $10.35 | $9.83 | $9.98 | $9.95 | 13,558,690 |
| 2018-05-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.18 | 0 |
| 2018-04-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.18 | 0 |
| 2018-04-27 | $10.05 | $10.34 | $9.90 | $10.21 | $10.18 | 20,206,430 |
| 2018-04-26 | $9.96 | $10.28 | $9.85 | $10.12 | $10.09 | 24,974,970 |
| 2018-04-25 | $9.96 | $10.08 | $9.79 | $10.02 | $9.99 | 27,386,670 |
| 2018-04-24 | $9.40 | $10.29 | $9.34 | $10.14 | $10.11 | 39,860,710 |
| 2018-04-23 | $9.58 | $9.70 | $9.14 | $9.35 | $9.32 | 11,333,440 |
| 2018-04-20 | $9.68 | $9.94 | $9.49 | $9.58 | $9.55 | 14,999,310 |
| 2018-04-19 | $9.61 | $9.95 | $9.52 | $9.70 | $9.67 | 14,423,040 |
| 2018-04-18 | $9.26 | $9.66 | $9.18 | $9.60 | $9.57 | 11,957,150 |
| 2018-04-17 | $9.75 | $9.79 | $9.19 | $9.23 | $9.20 | 13,383,570 |
| 2018-04-16 | $9.46 | $9.77 | $9.38 | $9.72 | $9.69 | 11,089,890 |
| 2018-04-13 | $9.52 | $9.77 | $9.45 | $9.51 | $9.48 | 10,871,550 |
| 2018-04-12 | $9.45 | $9.62 | $9.38 | $9.44 | $9.41 | 10,026,720 |
| 2018-04-11 | $9.39 | $9.67 | $9.36 | $9.42 | $9.39 | 13,802,810 |
| 2018-04-10 | $9.50 | $9.63 | $9.25 | $9.41 | $9.38 | 18,725,520 |
| 2018-04-09 | $9.20 | $10.12 | $9.19 | $9.72 | $9.69 | 29,334,950 |
| 2018-04-06 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 0 |
| 2018-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 0 |
| 2018-04-04 | $9.57 | $9.67 | $9.20 | $9.20 | $9.17 | 9,542,040 |
| 2018-04-03 | $9.40 | $9.76 | $9.25 | $9.49 | $9.46 | 12,040,770 |
| 2018-04-02 | $9.35 | $9.89 | $9.35 | $9.53 | $9.50 | 18,488,640 |
| 2018-03-30 | $9.07 | $9.42 | $9.07 | $9.38 | $9.35 | 12,682,620 |
| 2018-03-29 | $8.91 | $9.28 | $8.91 | $9.06 | $9.03 | 8,643,170 |
| 2018-03-28 | $8.66 | $9.08 | $8.66 | $8.94 | $8.91 | 9,598,890 |
| 2018-03-27 | $8.63 | $8.96 | $8.60 | $8.87 | $8.85 | 10,860,980 |
| 2018-03-26 | $8.22 | $8.62 | $8.18 | $8.55 | $8.53 | 6,553,220 |
| 2018-03-23 | $8.81 | $8.96 | $8.28 | $8.33 | $8.31 | 13,780,260 |
| 2018-03-22 | $9.14 | $9.38 | $9.09 | $9.20 | $9.17 | 7,555,100 |
| 2018-03-21 | $9.42 | $9.42 | $9.09 | $9.14 | $9.11 | 10,390,700 |
| 2018-03-20 | $9.28 | $9.44 | $9.13 | $9.44 | $9.41 | 7,826,950 |
| 2018-03-19 | $9.14 | $9.54 | $9.14 | $9.36 | $9.33 | 10,310,230 |
| 2018-03-16 | $9.20 | $9.34 | $9.15 | $9.15 | $9.12 | 7,235,310 |
| 2018-03-15 | $9.30 | $9.34 | $9.01 | $9.21 | $9.18 | 15,058,880 |
| 2018-03-14 | $9.82 | $9.85 | $9.54 | $9.58 | $9.55 | 10,078,220 |
| 2018-03-13 | $9.71 | $10.15 | $9.66 | $9.88 | $9.85 | 16,307,810 |
| 2018-03-12 | $9.62 | $9.89 | $9.60 | $9.77 | $9.74 | 14,608,080 |
| 2018-03-09 | $9.23 | $9.87 | $9.14 | $9.66 | $9.63 | 22,452,280 |
| 2018-03-08 | $9.08 | $9.33 | $9.07 | $9.23 | $9.20 | 7,803,070 |
| 2018-03-07 | $9.20 | $9.31 | $9.06 | $9.10 | $9.07 | 6,809,540 |
| 2018-03-06 | $9.22 | $9.47 | $9.15 | $9.24 | $9.21 | 11,270,110 |
| 2018-03-05 | $9.25 | $9.44 | $9.09 | $9.20 | $9.17 | 9,160,510 |
| 2018-03-02 | $9.28 | $9.38 | $9.09 | $9.35 | $9.32 | 12,422,190 |
| 2018-03-01 | $9.12 | $9.37 | $9.12 | $9.36 | $9.33 | 13,503,070 |
| 2018-02-28 | $8.74 | $9.26 | $8.57 | $9.18 | $9.15 | 14,356,370 |
| 2018-02-27 | $8.66 | $8.97 | $8.64 | $8.84 | $8.82 | 9,791,430 |
| 2018-02-26 | $8.60 | $8.75 | $8.46 | $8.69 | $8.67 | 7,219,640 |
| 2018-02-23 | $8.43 | $8.51 | $8.39 | $8.45 | $8.43 | 4,891,750 |
| 2018-02-22 | $8.30 | $8.54 | $8.28 | $8.48 | $8.46 | 4,895,690 |
| 2018-02-21 | $8.28 | $8.28 | $8.28 | $8.28 | $8.26 | 0 |
| 2018-02-20 | $8.28 | $8.28 | $8.28 | $8.28 | $8.26 | 0 |
| 2018-02-19 | $8.28 | $8.28 | $8.28 | $8.28 | $8.26 | 0 |
| 2018-02-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.26 | 0 |
| 2018-02-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.26 | 0 |
| 2018-02-14 | $8.22 | $8.37 | $8.16 | $8.28 | $8.26 | 4,021,290 |
| 2018-02-13 | $8.30 | $8.38 | $8.17 | $8.18 | $8.16 | 5,087,950 |
| 2018-02-12 | $8.15 | $8.35 | $8.10 | $8.28 | $8.26 | 4,709,300 |
| 2018-02-09 | $8.10 | $8.29 | $7.90 | $8.07 | $8.05 | 7,553,740 |
| 2018-02-08 | $8.25 | $8.56 | $8.20 | $8.37 | $8.35 | 8,071,370 |
| 2018-02-07 | $8.25 | $8.37 | $7.96 | $8.25 | $8.23 | 7,401,560 |
| 2018-02-06 | $8.88 | $8.89 | $8.07 | $8.07 | $8.05 | 9,747,310 |
| 2018-02-05 | $8.90 | $9.12 | $8.84 | $8.97 | $8.94 | 4,042,180 |
| 2018-02-02 | $9.09 | $9.27 | $8.88 | $9.08 | $9.05 | 5,327,540 |
| 2018-02-01 | $9.46 | $9.59 | $9.09 | $9.13 | $9.10 | 8,342,810 |
| 2018-01-31 | $10.01 | $10.01 | $9.50 | $9.51 | $9.48 | 10,372,310 |
| 2018-01-30 | $10.16 | $10.24 | $9.96 | $10.01 | $9.98 | 7,450,650 |
| 2018-01-29 | $10.17 | $10.25 | $9.98 | $10.18 | $10.15 | 9,002,000 |
| 2018-01-26 | $10.18 | $10.28 | $10.03 | $10.09 | $10.06 | 9,804,070 |
| 2018-01-25 | $10.11 | $10.64 | $9.95 | $10.18 | $10.15 | 18,794,280 |
| 2018-01-24 | $9.77 | $10.33 | $9.72 | $10.12 | $10.09 | 16,411,340 |
| 2018-01-23 | $9.80 | $9.94 | $9.69 | $9.79 | $9.76 | 8,413,440 |
| 2018-01-22 | $9.60 | $10.20 | $9.43 | $9.88 | $9.85 | 13,426,270 |
| 2018-01-19 | $9.53 | $9.80 | $9.49 | $9.61 | $9.58 | 7,374,630 |
| 2018-01-18 | $9.59 | $9.82 | $9.50 | $9.59 | $9.56 | 7,617,710 |
| 2018-01-17 | $9.51 | $9.71 | $9.22 | $9.60 | $9.57 | 9,393,400 |
| 2018-01-16 | $9.48 | $9.67 | $9.48 | $9.57 | $9.54 | 4,607,710 |
| 2018-01-15 | $9.81 | $9.83 | $9.46 | $9.50 | $9.47 | 7,619,690 |
| 2018-01-12 | $10.01 | $10.05 | $9.83 | $9.83 | $9.80 | 8,333,360 |
| 2018-01-11 | $9.68 | $10.19 | $9.58 | $10.08 | $10.05 | 17,120,960 |
| 2018-01-10 | $9.55 | $9.77 | $9.53 | $9.74 | $9.71 | 8,857,670 |
| 2018-01-09 | $9.67 | $9.72 | $9.53 | $9.57 | $9.54 | 6,244,670 |
| 2018-01-08 | $9.70 | $9.75 | $9.55 | $9.72 | $9.69 | 7,819,510 |
| 2018-01-05 | $9.86 | $9.96 | $9.78 | $9.82 | $9.79 | 5,324,600 |
| 2018-01-04 | $9.85 | $9.88 | $9.76 | $9.84 | $9.81 | 5,333,970 |
| 2018-01-03 | $9.72 | $9.96 | $9.68 | $9.88 | $9.85 | 7,056,110 |
| 2018-01-02 | $9.68 | $9.75 | $9.61 | $9.73 | $9.70 | 4,015,690 |
| 2018-01-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.63 | 0 |
| 2017-12-29 | $9.62 | $9.68 | $9.56 | $9.66 | $9.63 | 3,743,040 |
| 2017-12-28 | $9.48 | $9.75 | $9.36 | $9.60 | $9.57 | 6,326,400 |
| 2017-12-27 | $9.64 | $9.64 | $9.54 | $9.56 | $9.53 | 5,131,570 |
| 2017-12-26 | $9.57 | $9.68 | $9.51 | $9.64 | $9.61 | 8,132,340 |
| 2017-12-25 | $10.06 | $10.13 | $9.51 | $9.58 | $9.55 | 9,718,140 |
| 2017-12-22 | $10.10 | $10.17 | $10.06 | $10.09 | $10.06 | 3,111,210 |
| 2017-12-21 | $10.17 | $10.25 | $9.99 | $10.12 | $10.09 | 5,306,650 |
| 2017-12-20 | $10.31 | $10.38 | $10.15 | $10.20 | $10.17 | 5,199,690 |
| 2017-12-19 | $10.23 | $10.64 | $10.20 | $10.40 | $10.37 | 9,411,640 |
| 2017-12-18 | $10.40 | $10.45 | $10.11 | $10.20 | $10.17 | 5,266,060 |
| 2017-12-15 | $10.52 | $10.54 | $10.29 | $10.40 | $10.37 | 5,767,420 |
| 2017-12-14 | $10.49 | $10.65 | $10.42 | $10.55 | $10.52 | 12,784,930 |
| 2017-12-13 | $10.38 | $10.57 | $10.38 | $10.48 | $10.45 | 5,476,370 |
| 2017-12-12 | $10.68 | $10.68 | $10.46 | $10.46 | $10.43 | 4,193,010 |
| 2017-12-11 | $10.68 | $10.82 | $10.59 | $10.69 | $10.66 | 7,578,920 |
| 2017-12-08 | $10.55 | $10.84 | $10.43 | $10.75 | $10.72 | 9,583,130 |
| 2017-12-07 | $10.27 | $10.88 | $10.22 | $10.65 | $10.62 | 9,654,520 |
| 2017-12-06 | $10.03 | $10.25 | $9.99 | $10.22 | $10.19 | 5,251,560 |
| 2017-12-05 | $10.29 | $10.46 | $9.94 | $10.03 | $10.00 | 5,549,980 |
| 2017-12-04 | $10.61 | $10.69 | $10.25 | $10.29 | $10.26 | 6,762,260 |
| 2017-12-01 | $10.32 | $10.81 | $10.32 | $10.67 | $10.64 | 9,491,200 |
| 2017-11-30 | $10.51 | $10.65 | $10.36 | $10.37 | $10.34 | 4,624,660 |
| 2017-11-29 | $10.50 | $10.56 | $10.31 | $10.51 | $10.48 | 4,780,320 |
| 2017-11-28 | $10.35 | $10.60 | $10.29 | $10.56 | $10.53 | 4,619,300 |
| 2017-11-27 | $10.36 | $10.62 | $10.28 | $10.33 | $10.30 | 5,888,230 |
| 2017-11-24 | $10.18 | $10.49 | $10.11 | $10.36 | $10.33 | 4,542,530 |
| 2017-11-23 | $10.47 | $10.96 | $10.20 | $10.36 | $10.33 | 8,752,580 |
| 2017-11-22 | $10.41 | $10.59 | $10.33 | $10.47 | $10.44 | 5,196,940 |
| 2017-11-21 | $10.33 | $10.48 | $10.18 | $10.38 | $10.35 | 4,497,140 |
| 2017-11-20 | $10.36 | $10.38 | $9.92 | $10.33 | $10.30 | 5,360,840 |
| 2017-11-17 | $10.93 | $10.98 | $10.19 | $10.36 | $10.33 | 9,343,800 |
| 2017-11-16 | $10.92 | $11.11 | $10.91 | $10.96 | $10.93 | 4,272,720 |
| 2017-11-15 | $11.16 | $11.24 | $10.90 | $10.95 | $10.92 | 7,081,130 |
| 2017-11-14 | $11.30 | $11.42 | $11.20 | $11.20 | $11.17 | 5,299,300 |
| 2017-11-13 | $11.50 | $11.54 | $11.27 | $11.30 | $11.27 | 7,232,900 |
| 2017-11-10 | $11.60 | $11.69 | $11.55 | $11.55 | $11.52 | 5,521,970 |
| 2017-11-09 | $11.49 | $11.71 | $11.43 | $11.63 | $11.60 | 5,763,950 |
| 2017-11-08 | $11.43 | $11.69 | $11.39 | $11.51 | $11.48 | 6,460,280 |
| 2017-11-07 | $11.53 | $11.53 | $11.29 | $11.43 | $11.40 | 6,792,260 |
| 2017-11-06 | $11.45 | $11.55 | $11.21 | $11.51 | $11.48 | 4,683,240 |
| 2017-11-03 | $11.22 | $11.63 | $11.20 | $11.45 | $11.42 | 7,167,130 |
| 2017-11-02 | $11.56 | $11.58 | $11.20 | $11.26 | $11.23 | 8,178,910 |
| 2017-11-01 | $11.73 | $11.79 | $11.60 | $11.61 | $11.58 | 5,816,250 |
| 2017-10-31 | $11.62 | $11.78 | $11.56 | $11.73 | $11.70 | 5,823,760 |
| 2017-10-30 | $12.64 | $12.67 | $11.50 | $11.68 | $11.65 | 15,699,480 |
| 2017-10-27 | $12.81 | $12.88 | $12.60 | $12.66 | $12.62 | 9,302,530 |
| 2017-10-26 | $12.76 | $13.10 | $12.75 | $12.93 | $12.89 | 11,014,950 |
| 2017-10-25 | $12.72 | $12.81 | $12.57 | $12.80 | $12.76 | 6,510,410 |
| 2017-10-24 | $12.88 | $12.90 | $12.61 | $12.75 | $12.71 | 7,988,270 |
| 2017-10-23 | $13.14 | $13.31 | $12.86 | $12.98 | $12.94 | 12,396,440 |
| 2017-10-20 | $12.82 | $13.10 | $12.62 | $13.10 | $13.06 | 13,576,360 |
| 2017-10-19 | $12.58 | $13.10 | $12.53 | $12.89 | $12.85 | 14,320,890 |
| 2017-10-18 | $12.67 | $13.36 | $12.51 | $12.74 | $12.70 | 13,835,060 |
| 2017-10-17 | $12.52 | $12.78 | $12.48 | $12.69 | $12.65 | 7,724,790 |
| 2017-10-16 | $13.06 | $13.06 | $12.48 | $12.56 | $12.52 | 15,447,930 |
| 2017-10-13 | $13.28 | $13.35 | $13.06 | $13.11 | $13.07 | 11,849,430 |
| 2017-10-12 | $13.25 | $13.28 | $12.89 | $13.21 | $13.17 | 15,586,160 |
| 2017-10-11 | $13.34 | $13.45 | $13.07 | $13.12 | $13.08 | 26,020,520 |
| 2017-10-10 | $13.08 | $13.98 | $12.91 | $13.62 | $13.58 | 52,168,280 |
| 2017-10-09 | $11.71 | $12.73 | $11.71 | $12.73 | $12.69 | 23,410,040 |
| 2017-10-06 | $11.57 | $11.57 | $11.57 | $11.57 | $11.54 | 0 |
| 2017-10-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.54 | 0 |
| 2017-10-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.54 | 0 |
| 2017-10-03 | $11.57 | $11.57 | $11.57 | $11.57 | $11.54 | 0 |
| 2017-10-02 | $11.57 | $11.57 | $11.57 | $11.57 | $11.54 | 0 |
| 2017-09-29 | $11.77 | $11.84 | $11.46 | $11.57 | $11.54 | 6,367,350 |
| 2017-09-28 | $11.83 | $11.88 | $11.70 | $11.71 | $11.68 | 3,781,240 |
| 2017-09-27 | $11.77 | $11.90 | $11.72 | $11.83 | $11.80 | 4,039,780 |
| 2017-09-26 | $11.76 | $11.88 | $11.62 | $11.77 | $11.74 | 4,918,990 |
| 2017-09-25 | $12.21 | $12.34 | $11.71 | $11.82 | $11.79 | 8,108,230 |
| 2017-09-22 | $12.55 | $12.57 | $12.22 | $12.24 | $12.21 | 6,497,940 |
| 2017-09-21 | $12.76 | $12.87 | $12.52 | $12.53 | $12.49 | 7,770,920 |
| 2017-09-20 | $12.41 | $12.87 | $12.34 | $12.80 | $12.76 | 12,267,580 |
| 2017-09-19 | $12.53 | $12.60 | $12.33 | $12.41 | $12.38 | 5,507,640 |
| 2017-09-18 | $12.40 | $12.52 | $12.33 | $12.51 | $12.47 | 4,077,860 |
| 2017-09-15 | $12.37 | $12.48 | $12.27 | $12.43 | $12.39 | 4,378,750 |
| 2017-09-14 | $12.33 | $12.46 | $12.27 | $12.37 | $12.34 | 4,948,020 |
| 2017-09-13 | $12.40 | $12.44 | $12.20 | $12.32 | $12.29 | 7,234,280 |
| 2017-09-12 | $12.77 | $12.80 | $12.42 | $12.44 | $12.40 | 10,284,050 |
| 2017-09-11 | $12.75 | $12.80 | $12.58 | $12.75 | $12.71 | 5,820,200 |
| 2017-09-08 | $12.71 | $12.86 | $12.55 | $12.75 | $12.71 | 9,263,450 |
| 2017-09-07 | $13.10 | $13.28 | $12.80 | $12.82 | $12.78 | 14,661,790 |
| 2017-09-06 | $12.73 | $13.15 | $12.61 | $13.08 | $13.04 | 16,875,010 |
| 2017-09-05 | $12.57 | $12.86 | $12.51 | $12.84 | $12.80 | 10,820,070 |
| 2017-09-04 | $12.47 | $12.78 | $12.40 | $12.64 | $12.60 | 11,145,560 |
| 2017-09-01 | $12.36 | $12.62 | $12.18 | $12.57 | $12.53 | 13,152,440 |
| 2017-08-31 | $12.42 | $12.47 | $12.14 | $12.35 | $12.32 | 11,067,910 |
| 2017-08-30 | $12.44 | $12.78 | $12.42 | $12.53 | $12.49 | 6,966,290 |
| 2017-08-29 | $12.68 | $12.71 | $12.40 | $12.47 | $12.43 | 6,936,330 |
| 2017-08-28 | $12.39 | $12.84 | $12.36 | $12.69 | $12.65 | 10,534,240 |
| 2017-08-25 | $12.24 | $12.44 | $12.18 | $12.40 | $12.37 | 5,423,400 |
| 2017-08-24 | $12.41 | $12.49 | $12.19 | $12.24 | $12.21 | 7,775,680 |
| 2017-08-23 | $12.59 | $12.67 | $12.42 | $12.53 | $12.49 | 6,524,270 |
| 2017-08-22 | $12.90 | $12.94 | $12.50 | $12.57 | $12.53 | 10,537,370 |
| 2017-08-21 | $12.95 | $13.00 | $12.76 | $12.90 | $12.86 | 7,758,930 |
| 2017-08-18 | $12.89 | $12.98 | $12.70 | $12.92 | $12.88 | 13,924,870 |
| 2017-08-17 | $12.92 | $13.29 | $12.76 | $13.11 | $13.07 | 21,305,340 |
| 2017-08-16 | $12.37 | $13.16 | $12.32 | $13.04 | $13.00 | 27,409,130 |
| 2017-08-15 | $12.52 | $12.55 | $12.21 | $12.35 | $12.32 | 6,624,800 |
| 2017-08-14 | $12.30 | $12.55 | $12.21 | $12.43 | $12.39 | 9,391,460 |
| 2017-08-11 | $12.07 | $12.45 | $11.99 | $12.21 | $12.18 | 10,797,790 |
| 2017-08-10 | $12.40 | $12.51 | $11.98 | $12.18 | $12.15 | 11,249,810 |
| 2017-08-09 | $12.69 | $12.69 | $12.35 | $12.45 | $12.41 | 12,957,920 |
| 2017-08-08 | $12.26 | $12.80 | $12.20 | $12.70 | $12.66 | 20,134,130 |
| 2017-08-07 | $12.11 | $12.58 | $12.08 | $12.28 | $12.25 | 10,888,970 |
| 2017-08-04 | $12.47 | $12.57 | $12.12 | $12.13 | $12.10 | 15,571,890 |
| 2017-08-03 | $12.42 | $13.09 | $12.18 | $12.64 | $12.60 | 21,958,350 |
| 2017-08-02 | $12.45 | $12.80 | $12.32 | $12.50 | $12.46 | 18,298,280 |
| 2017-08-01 | $12.71 | $12.82 | $12.26 | $12.51 | $12.47 | 26,968,520 |
| 2017-07-31 | $11.69 | $13.04 | $11.53 | $12.89 | $12.85 | 41,090,970 |
| 2017-07-28 | $11.51 | $12.48 | $11.51 | $11.85 | $11.82 | 33,325,200 |
| 2017-07-27 | $10.50 | $11.51 | $10.43 | $11.51 | $11.48 | 19,706,260 |
| 2017-07-26 | $10.53 | $10.64 | $10.38 | $10.46 | $10.43 | 6,894,740 |
| 2017-07-25 | $10.39 | $10.72 | $10.34 | $10.60 | $10.57 | 8,794,420 |
| 2017-07-24 | $10.55 | $10.73 | $10.15 | $10.47 | $10.44 | 15,332,960 |
| 2017-07-21 | $11.27 | $11.43 | $11.13 | $11.15 | $11.12 | 4,748,980 |
| 2017-07-20 | $11.25 | $11.45 | $11.22 | $11.24 | $11.21 | 5,861,520 |
| 2017-07-19 | $11.25 | $11.33 | $11.07 | $11.28 | $11.25 | 6,097,400 |
| 2017-07-18 | $11.17 | $11.47 | $10.83 | $11.30 | $11.27 | 10,598,810 |
| 2017-07-17 | $12.42 | $12.43 | $11.36 | $11.36 | $11.33 | 11,787,790 |
| 2017-07-14 | $12.66 | $12.80 | $12.49 | $12.62 | $12.58 | 4,425,230 |
| 2017-07-13 | $12.74 | $12.78 | $12.63 | $12.71 | $12.67 | 3,893,120 |
| 2017-07-12 | $12.86 | $12.96 | $12.51 | $12.79 | $12.75 | 6,097,950 |
| 2017-07-11 | $13.02 | $13.09 | $12.88 | $12.90 | $12.86 | 5,652,660 |
| 2017-07-10 | $13.38 | $13.40 | $13.00 | $13.03 | $12.99 | 9,088,790 |
| 2017-07-07 | $13.37 | $13.55 | $13.30 | $13.45 | $13.41 | 7,191,070 |
| 2017-07-06 | $13.50 | $13.50 | $13.22 | $13.35 | $13.31 | 6,079,600 |
| 2017-07-05 | $13.18 | $13.65 | $13.14 | $13.57 | $13.50 | 9,158,210 |
| 2017-07-04 | $13.22 | $13.26 | $13.12 | $13.18 | $13.11 | 3,819,080 |
| 2017-07-03 | $13.02 | $13.25 | $13.02 | $13.23 | $13.16 | 4,594,320 |
| 2017-06-30 | $13.04 | $13.04 | $13.04 | $13.04 | $12.97 | 0 |
| 2017-06-29 | $13.04 | $13.04 | $13.04 | $13.04 | $12.97 | 0 |
| 2017-06-28 | $13.10 | $13.15 | $12.95 | $13.04 | $12.97 | 4,659,550 |
| 2017-06-27 | $13.21 | $13.40 | $13.12 | $13.17 | $13.10 | 4,873,440 |
| 2017-06-26 | $13.08 | $13.32 | $13.01 | $13.27 | $13.20 | 5,015,290 |
| 2017-06-23 | $13.13 | $13.22 | $12.82 | $13.08 | $13.01 | 7,150,120 |
| 2017-06-22 | $13.66 | $13.78 | $13.10 | $13.14 | $13.07 | 9,435,120 |
| 2017-06-21 | $13.63 | $13.83 | $13.50 | $13.70 | $13.63 | 7,111,320 |
| 2017-06-20 | $13.87 | $14.07 | $13.63 | $13.65 | $13.58 | 9,951,420 |
| 2017-06-19 | $13.70 | $13.79 | $13.58 | $13.74 | $13.67 | 6,585,440 |
| 2017-06-16 | $13.89 | $14.04 | $13.61 | $13.74 | $13.67 | 12,219,000 |
| 2017-06-15 | $13.74 | $14.27 | $13.68 | $13.93 | $13.86 | 21,048,700 |
| 2017-06-14 | $13.34 | $13.84 | $13.23 | $13.56 | $13.49 | 14,761,240 |
| 2017-06-13 | $12.95 | $13.41 | $12.91 | $13.30 | $13.23 | 7,536,410 |
| 2017-06-12 | $13.36 | $13.36 | $12.93 | $12.95 | $12.88 | 7,021,780 |
| 2017-06-09 | $13.46 | $13.49 | $13.16 | $13.49 | $13.42 | 6,729,970 |
| 2017-06-08 | $13.52 | $13.61 | $13.37 | $13.45 | $13.38 | 7,200,320 |
| 2017-06-07 | $13.21 | $13.70 | $13.17 | $13.56 | $13.49 | 9,612,340 |
| 2017-06-06 | $13.00 | $13.94 | $12.86 | $13.33 | $13.26 | 12,528,920 |
| 2017-06-05 | $12.82 | $13.44 | $12.81 | $13.07 | $13.00 | 7,577,730 |
| 2017-06-02 | $12.39 | $12.99 | $12.31 | $12.90 | $12.83 | 9,013,160 |
| 2017-06-01 | $12.92 | $12.96 | $12.49 | $12.49 | $12.43 | 7,000,240 |
| 2017-05-31 | $13.04 | $13.58 | $12.97 | $13.01 | $12.94 | 8,242,760 |
| 2017-05-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.83 | 0 |
| 2017-05-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.83 | 0 |
| 2017-05-26 | $12.85 | $12.96 | $12.75 | $12.90 | $12.83 | 5,479,070 |
| 2017-05-25 | $12.76 | $13.13 | $12.40 | $12.92 | $12.85 | 7,637,580 |
| 2017-05-24 | $12.70 | $12.92 | $12.24 | $12.82 | $12.76 | 6,388,420 |
| 2017-05-23 | $13.30 | $13.35 | $12.70 | $12.77 | $12.71 | 8,576,160 |
| 2017-05-22 | $13.94 | $14.03 | $13.30 | $13.32 | $13.25 | 6,846,970 |
| 2017-05-19 | $14.00 | $14.12 | $13.83 | $14.02 | $13.95 | 4,382,550 |
| 2017-05-18 | $14.05 | $14.25 | $13.93 | $14.00 | $13.93 | 5,419,010 |
| 2017-05-17 | $14.18 | $14.60 | $14.05 | $14.25 | $14.18 | 9,888,330 |
| 2017-05-16 | $13.76 | $14.15 | $13.40 | $14.15 | $14.08 | 8,936,850 |
| 2017-05-15 | $13.95 | $14.18 | $13.78 | $13.78 | $13.71 | 5,386,640 |
| 2017-05-12 | $14.03 | $14.18 | $13.66 | $13.95 | $13.88 | 7,632,320 |
| 2017-05-11 | $15.00 | $15.00 | $13.60 | $14.21 | $14.14 | 14,017,950 |
| 2017-05-10 | $15.50 | $15.55 | $15.01 | $15.07 | $14.99 | 9,949,810 |
| 2017-05-09 | $15.11 | $15.60 | $15.01 | $15.53 | $15.45 | 7,706,720 |
| 2017-05-08 | $15.17 | $15.80 | $15.15 | $15.22 | $15.14 | 7,774,980 |
| 2017-05-05 | $15.26 | $15.56 | $15.18 | $15.30 | $15.22 | 5,857,180 |
| 2017-05-04 | $15.37 | $15.59 | $15.21 | $15.43 | $15.35 | 6,936,010 |
| 2017-05-03 | $15.54 | $15.61 | $15.15 | $15.43 | $15.35 | 9,273,350 |
| 2017-05-02 | $15.88 | $16.08 | $15.59 | $15.61 | $15.53 | 8,158,580 |
| 2017-05-01 | $15.92 | $15.92 | $15.92 | $15.92 | $15.84 | 0 |
| 2017-04-28 | $15.87 | $16.09 | $15.72 | $15.92 | $15.84 | 7,920,530 |
| 2017-04-27 | $15.31 | $16.19 | $14.90 | $16.01 | $15.93 | 19,892,680 |
| 2017-04-26 | $15.27 | $15.58 | $15.20 | $15.37 | $15.29 | 5,057,110 |
| 2017-04-25 | $15.18 | $15.60 | $15.17 | $15.33 | $15.25 | 5,274,280 |
| 2017-04-24 | $15.75 | $15.75 | $15.02 | $15.17 | $15.09 | 7,171,450 |
| 2017-04-21 | $15.82 | $16.14 | $15.70 | $15.75 | $15.67 | 7,379,540 |
| 2017-04-20 | $15.52 | $16.05 | $15.47 | $15.82 | $15.74 | 10,732,910 |
| 2017-04-19 | $15.20 | $15.66 | $15.01 | $15.60 | $15.52 | 7,823,150 |
| 2017-04-18 | $15.55 | $15.60 | $15.00 | $15.44 | $15.36 | 7,398,710 |
| 2017-04-17 | $15.70 | $15.78 | $15.37 | $15.62 | $15.54 | 7,592,180 |
| 2017-04-14 | $15.69 | $16.30 | $15.56 | $15.92 | $15.84 | 10,660,250 |
| 2017-04-13 | $15.75 | $15.92 | $15.56 | $15.68 | $15.60 | 6,031,930 |
| 2017-04-12 | $15.74 | $15.99 | $15.52 | $15.79 | $15.71 | 8,235,310 |
| 2017-04-11 | $15.44 | $15.83 | $15.14 | $15.82 | $15.74 | 14,155,580 |
| 2017-04-10 | $16.30 | $16.30 | $15.40 | $15.50 | $15.42 | 18,437,950 |
| 2017-04-07 | $16.60 | $16.66 | $16.45 | $16.50 | $16.42 | 7,074,170 |
| 2017-04-06 | $16.51 | $16.95 | $16.42 | $16.69 | $16.61 | 9,282,580 |
| 2017-04-05 | $16.40 | $16.61 | $16.30 | $16.56 | $16.48 | 10,719,890 |
| 2017-04-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 0 |
| 2017-04-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 0 |
| 2017-03-31 | $16.20 | $16.45 | $16.16 | $16.40 | $16.32 | 7,707,650 |
| 2017-03-30 | $16.69 | $16.69 | $16.07 | $16.14 | $16.06 | 13,269,090 |
| 2017-03-29 | $17.41 | $17.48 | $16.71 | $16.75 | $16.67 | 16,759,420 |
| 2017-03-28 | $17.50 | $17.75 | $17.30 | $17.50 | $17.41 | 12,101,670 |
| 2017-03-27 | $18.13 | $18.26 | $17.51 | $17.51 | $17.42 | 21,484,560 |
| 2017-03-24 | $19.28 | $19.64 | $18.30 | $18.63 | $18.54 | 33,412,490 |
| 2017-03-23 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-22 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-21 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-20 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-17 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-16 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-15 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-14 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-13 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-10 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-09 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-08 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-07 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-06 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-03 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-02 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-03-01 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-02-28 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-02-27 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-02-24 | $20.12 | $20.12 | $20.12 | $20.12 | $20.02 | 0 |
| 2017-02-23 | $19.30 | $20.79 | $18.91 | $20.12 | $20.02 | 29,230,640 |
| 2017-02-22 | $19.20 | $19.23 | $18.65 | $18.92 | $18.82 | 10,035,530 |
| 2017-02-21 | $18.27 | $18.98 | $18.20 | $18.78 | $18.69 | 14,974,300 |
| 2017-02-20 | $18.08 | $18.44 | $17.97 | $18.33 | $18.24 | 7,138,570 |
| 2017-02-17 | $18.50 | $18.59 | $17.95 | $18.02 | $17.93 | 7,679,990 |
| 2017-02-16 | $18.04 | $18.42 | $18.04 | $18.39 | $18.30 | 8,156,830 |
| 2017-02-15 | $18.10 | $18.39 | $18.01 | $18.09 | $18.00 | 9,587,740 |
| 2017-02-14 | $18.00 | $18.41 | $17.98 | $18.24 | $18.15 | 11,864,850 |
| 2017-02-13 | $17.59 | $18.42 | $17.46 | $18.11 | $18.02 | 12,257,220 |
| 2017-02-10 | $18.00 | $18.05 | $17.71 | $17.78 | $17.69 | 9,648,020 |
| 2017-02-09 | $18.14 | $18.45 | $18.02 | $18.22 | $18.13 | 7,992,790 |
| 2017-02-08 | $17.73 | $18.18 | $17.66 | $18.14 | $18.05 | 9,492,630 |
| 2017-02-07 | $17.80 | $18.06 | $17.58 | $17.76 | $17.67 | 8,582,910 |
| 2017-02-06 | $17.61 | $18.28 | $17.52 | $18.06 | $17.97 | 8,594,530 |
| 2017-02-03 | $17.81 | $17.84 | $17.50 | $17.53 | $17.44 | 3,989,440 |
| 2017-02-02 | $17.72 | $17.72 | $17.72 | $17.72 | $17.63 | 0 |
| 2017-02-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.63 | 0 |
| 2017-01-31 | $17.72 | $17.72 | $17.72 | $17.72 | $17.63 | 0 |
| 2017-01-30 | $17.72 | $17.72 | $17.72 | $17.72 | $17.63 | 0 |
| 2017-01-27 | $17.72 | $17.72 | $17.72 | $17.72 | $17.63 | 0 |
| 2017-01-26 | $17.57 | $17.86 | $17.45 | $17.72 | $17.63 | 7,149,060 |
| 2017-01-25 | $17.20 | $17.60 | $17.15 | $17.35 | $17.26 | 5,657,610 |
| 2017-01-24 | $17.60 | $17.65 | $17.21 | $17.27 | $17.18 | 6,456,270 |
| 2017-01-23 | $17.43 | $17.75 | $17.39 | $17.66 | $17.57 | 8,300,950 |
| 2017-01-20 | $16.97 | $17.95 | $16.90 | $17.64 | $17.55 | 14,442,870 |
| 2017-01-19 | $17.05 | $17.45 | $16.72 | $17.10 | $17.01 | 9,382,520 |
| 2017-01-18 | $17.33 | $17.59 | $16.95 | $17.11 | $17.02 | 8,660,840 |
| 2017-01-17 | $16.63 | $17.75 | $16.45 | $17.42 | $17.33 | 12,786,870 |
| 2017-01-16 | $17.80 | $18.01 | $16.21 | $16.75 | $16.67 | 15,570,380 |
| 2017-01-13 | $18.99 | $19.00 | $17.85 | $18.01 | $17.92 | 12,139,710 |
| 2017-01-12 | $19.78 | $19.93 | $18.88 | $18.91 | $18.81 | 9,720,860 |
| 2017-01-11 | $19.91 | $20.11 | $19.70 | $19.77 | $19.67 | 5,659,110 |
| 2017-01-10 | $20.13 | $20.28 | $19.93 | $19.98 | $19.88 | 5,384,290 |
| 2017-01-09 | $20.11 | $20.29 | $19.99 | $20.28 | $20.18 | 5,593,530 |
| 2017-01-06 | $20.40 | $20.50 | $20.01 | $20.10 | $20.00 | 6,602,340 |
| 2017-01-05 | $20.51 | $20.55 | $20.31 | $20.37 | $20.27 | 7,616,510 |
| 2017-01-04 | $19.92 | $20.67 | $19.86 | $20.64 | $20.54 | 15,434,280 |
| 2017-01-03 | $19.85 | $19.94 | $19.81 | $19.93 | $19.83 | 4,970,110 |
| 2017-01-02 | $19.79 | $19.79 | $19.79 | $19.79 | $19.69 | 0 |
| 2016-12-30 | $19.93 | $20.09 | $19.75 | $19.79 | $19.69 | 4,608,930 |
| 2016-12-29 | $19.99 | $20.23 | $19.87 | $19.93 | $19.83 | 5,499,900 |
| 2016-12-28 | $20.28 | $20.36 | $19.93 | $20.02 | $19.92 | 4,780,440 |
| 2016-12-27 | $20.35 | $20.53 | $20.26 | $20.29 | $20.19 | 3,852,110 |
| 2016-12-26 | $20.22 | $20.48 | $19.72 | $20.46 | $20.36 | 6,551,110 |
| 2016-12-23 | $20.78 | $20.96 | $20.25 | $20.27 | $20.17 | 7,666,610 |
| 2016-12-22 | $21.03 | $21.11 | $20.59 | $20.86 | $20.75 | 6,599,060 |
| 2016-12-21 | $21.14 | $21.26 | $21.00 | $21.08 | $20.97 | 7,236,200 |
| 2016-12-20 | $21.14 | $21.23 | $20.81 | $21.01 | $20.90 | 7,000,690 |
| 2016-12-19 | $21.40 | $21.44 | $21.02 | $21.13 | $21.02 | 5,341,540 |
| 2016-12-16 | $21.20 | $21.68 | $21.10 | $21.49 | $21.38 | 6,187,070 |
| 2016-12-15 | $20.93 | $21.49 | $20.83 | $21.23 | $21.12 | 6,637,140 |
| 2016-12-14 | $21.37 | $21.41 | $20.90 | $20.97 | $20.86 | 6,897,790 |
| 2016-12-13 | $21.80 | $21.80 | $20.82 | $21.33 | $21.22 | 10,850,320 |
| 2016-12-12 | $24.07 | $24.21 | $21.79 | $21.87 | $21.76 | 14,142,510 |
| 2016-12-09 | $24.25 | $24.48 | $24.09 | $24.21 | $24.09 | 6,702,080 |
| 2016-12-08 | $24.90 | $24.90 | $24.25 | $24.30 | $24.18 | 9,063,620 |
| 2016-12-07 | $24.73 | $24.95 | $24.51 | $24.91 | $24.78 | 9,072,820 |
| 2016-12-06 | $25.51 | $25.68 | $24.64 | $24.73 | $24.61 | 14,270,630 |
| 2016-12-05 | $25.81 | $26.47 | $25.34 | $25.39 | $25.26 | 15,629,060 |
| 2016-12-02 | $26.84 | $26.84 | $25.90 | $26.19 | $26.06 | 24,545,710 |
| 2016-12-01 | $25.61 | $28.00 | $25.45 | $27.19 | $27.05 | 44,169,980 |
| 2016-11-30 | $25.12 | $25.68 | $24.00 | $25.62 | $25.49 | 14,901,520 |
| 2016-11-29 | $25.25 | $25.78 | $24.96 | $25.22 | $25.09 | 8,167,840 |
| 2016-11-28 | $25.32 | $25.73 | $25.17 | $25.33 | $25.20 | 8,744,930 |
| 2016-11-25 | $24.92 | $25.38 | $24.60 | $25.33 | $25.20 | 9,819,290 |
| 2016-11-24 | $25.20 | $25.48 | $24.91 | $24.98 | $24.85 | 9,843,810 |
| 2016-11-23 | $25.02 | $26.30 | $25.02 | $25.59 | $25.46 | 17,642,280 |
| 2016-11-22 | $24.80 | $25.20 | $24.73 | $25.10 | $24.97 | 7,066,100 |
| 2016-11-21 | $24.88 | $25.00 | $24.70 | $24.79 | $24.66 | 6,200,590 |
| 2016-11-18 | $25.07 | $25.15 | $24.88 | $24.95 | $24.82 | 5,530,350 |
| 2016-11-17 | $25.33 | $25.33 | $25.00 | $25.07 | $24.94 | 7,627,640 |
| 2016-11-16 | $25.81 | $26.25 | $25.55 | $25.55 | $25.42 | 15,123,400 |
| 2016-11-15 | $25.20 | $25.62 | $24.98 | $25.56 | $25.43 | 10,440,760 |
| 2016-11-14 | $25.50 | $25.58 | $25.06 | $25.26 | $25.13 | 11,936,780 |
| 2016-11-11 | $24.79 | $25.38 | $24.60 | $25.27 | $25.14 | 12,028,230 |
| 2016-11-10 | $24.65 | $24.88 | $24.46 | $24.72 | $24.60 | 7,968,540 |
| 2016-11-09 | $25.25 | $25.28 | $23.95 | $24.48 | $24.36 | 10,392,620 |
| 2016-11-08 | $24.92 | $25.37 | $24.90 | $25.18 | $25.05 | 8,022,330 |
| 2016-11-07 | $25.08 | $25.08 | $24.68 | $24.78 | $24.65 | 5,611,440 |
| 2016-11-04 | $25.12 | $25.33 | $24.93 | $24.98 | $24.85 | 6,596,910 |
| 2016-11-03 | $24.87 | $25.38 | $24.76 | $25.14 | $25.01 | 8,911,120 |
| 2016-11-02 | $25.61 | $25.67 | $24.91 | $24.98 | $24.85 | 11,528,420 |
| 2016-11-01 | $25.56 | $25.85 | $25.51 | $25.61 | $25.48 | 6,064,880 |
| 2016-10-31 | $25.80 | $25.80 | $25.35 | $25.49 | $25.36 | 0 |
| 2016-10-28 | $26.21 | $26.36 | $25.88 | $25.89 | $25.76 | 5,536,800 |
| 2016-10-27 | $26.08 | $26.37 | $25.90 | $26.30 | $26.17 | 6,389,040 |
| 2016-10-26 | $26.45 | $26.45 | $25.90 | $26.02 | $25.89 | 7,764,550 |
| 2016-10-25 | $26.30 | $26.47 | $26.25 | $26.45 | $26.32 | 7,103,090 |
| 2016-10-24 | $26.08 | $26.40 | $25.99 | $26.27 | $26.14 | 5,841,790 |
| 2016-10-21 | $26.36 | $26.36 | $25.83 | $26.07 | $25.94 | 6,814,950 |
| 2016-10-20 | $26.26 | $26.72 | $26.13 | $26.36 | $26.23 | 7,606,940 |
| 2016-10-19 | $26.40 | $26.99 | $26.20 | $26.30 | $26.17 | 11,646,940 |
| 2016-10-18 | $25.74 | $26.47 | $25.58 | $26.38 | $26.25 | 10,637,860 |
| 2016-10-17 | $25.99 | $26.09 | $25.56 | $25.70 | $25.57 | 9,276,650 |
| 2016-10-14 | $26.93 | $26.93 | $25.70 | $25.93 | $25.80 | 15,051,950 |
| 2016-10-13 | $28.10 | $29.00 | $26.80 | $26.96 | $26.82 | 22,333,910 |
| 2016-10-12 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-11 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-10-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-30 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-29 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-28 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-27 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-21 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-14 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-12 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-09 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-08 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-09-01 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-30 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-29 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-26 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-24 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-23 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-22 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-19 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-18 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-17 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2016-08-12 | $26.50 | $26.87 | $26.41 | $26.85 | $26.71 | 4,609,670 |
| 2016-08-11 | $27.10 | $27.18 | $26.60 | $26.62 | $26.49 | 6,794,860 |
| 2016-08-10 | $27.83 | $27.88 | $27.24 | $27.26 | $27.12 | 6,658,790 |
| 2016-08-09 | $27.33 | $27.58 | $27.21 | $27.56 | $27.42 | 7,120,930 |
| 2016-08-08 | $26.90 | $27.60 | $26.78 | $27.36 | $27.22 | 8,078,220 |
| 2016-08-05 | $27.01 | $27.16 | $26.71 | $26.74 | $26.60 | 6,659,840 |
| 2016-08-04 | $26.89 | $27.40 | $26.80 | $27.18 | $27.04 | 5,470,870 |
| 2016-08-03 | $27.31 | $27.50 | $26.90 | $26.98 | $26.84 | 6,344,420 |
| 2016-08-02 | $27.13 | $27.55 | $27.04 | $27.39 | $27.25 | 5,986,120 |
| 2016-08-01 | $27.22 | $27.40 | $26.31 | $27.19 | $27.05 | 7,783,460 |
| 2016-07-29 | $28.00 | $28.15 | $27.21 | $27.49 | $27.35 | 8,515,030 |
| 2016-07-28 | $28.09 | $28.76 | $27.18 | $28.00 | $27.86 | 13,566,150 |
| 2016-07-27 | $30.25 | $30.96 | $27.78 | $28.50 | $28.36 | 23,213,460 |
| 2016-07-26 | $30.50 | $30.55 | $29.95 | $30.36 | $30.21 | 13,871,330 |
| 2016-07-25 | $29.71 | $30.60 | $29.28 | $30.50 | $30.35 | 21,708,970 |
| 2016-07-22 | $29.30 | $29.93 | $28.98 | $29.60 | $29.45 | 16,614,440 |
| 2016-07-21 | $28.16 | $30.97 | $28.16 | $29.69 | $29.54 | 32,794,550 |
| 2016-07-20 | $28.50 | $28.65 | $28.10 | $28.15 | $28.01 | 10,285,800 |
| 2016-07-19 | $27.99 | $28.55 | $27.83 | $28.54 | $28.40 | 8,796,360 |
| 2016-07-18 | $28.49 | $28.49 | $27.66 | $28.10 | $27.96 | 11,871,840 |
| 2016-07-15 | $29.50 | $29.58 | $28.50 | $28.60 | $28.46 | 16,493,810 |
| 2016-07-14 | $29.25 | $29.98 | $29.07 | $29.66 | $29.51 | 13,126,600 |
| 2016-07-13 | $28.92 | $29.65 | $28.68 | $29.25 | $29.10 | 13,478,510 |
| 2016-07-12 | $28.28 | $28.84 | $27.90 | $28.83 | $28.68 | 10,755,550 |
| 2016-07-11 | $28.78 | $29.19 | $28.00 | $28.10 | $27.96 | 12,499,870 |
| 2016-07-08 | $28.88 | $29.53 | $28.61 | $28.92 | $28.77 | 9,385,200 |
| 2016-07-07 | $29.50 | $29.64 | $28.58 | $29.05 | $28.90 | 11,757,900 |
| 2016-07-06 | $29.71 | $29.84 | $29.48 | $29.60 | $29.45 | 8,708,230 |
| 2016-07-05 | $30.00 | $30.49 | $29.33 | $30.03 | $29.88 | 13,457,050 |
| 2016-07-04 | $28.93 | $30.18 | $28.83 | $29.99 | $29.84 | 15,130,440 |
| 2016-07-01 | $29.70 | $30.20 | $29.20 | $29.28 | $29.13 | 11,598,770 |
| 2016-06-30 | $30.20 | $30.24 | $29.50 | $29.66 | $29.51 | 16,315,860 |
| 2016-06-29 | $30.04 | $30.50 | $29.25 | $30.26 | $30.11 | 24,796,860 |
| 2016-06-28 | $28.98 | $30.20 | $28.51 | $29.65 | $29.50 | 21,798,700 |
| 2016-06-27 | $28.25 | $29.49 | $28.23 | $29.29 | $29.14 | 17,408,060 |
| 2016-06-24 | $27.82 | $29.58 | $27.03 | $28.67 | $28.53 | 22,244,440 |
| 2016-06-23 | $27.67 | $28.15 | $27.18 | $27.76 | $27.62 | 9,716,720 |
| 2016-06-22 | $26.80 | $27.70 | $26.70 | $27.68 | $27.54 | 8,752,530 |
| 2016-06-21 | $27.64 | $28.47 | $26.90 | $27.06 | $26.92 | 10,482,880 |
| 2016-06-20 | $28.08 | $28.26 | $26.80 | $27.47 | $27.33 | 9,932,920 |
| 2016-06-17 | $28.09 | $28.78 | $27.70 | $28.01 | $27.87 | 8,985,760 |
| 2016-06-16 | $28.20 | $28.56 | $27.78 | $27.94 | $27.80 | 10,125,720 |
| 2016-06-15 | $26.81 | $29.25 | $26.70 | $28.35 | $28.21 | 13,095,020 |
| 2016-06-14 | $26.90 | $27.50 | $26.51 | $27.31 | $27.17 | 9,629,450 |
| 2016-06-13 | $29.26 | $29.58 | $26.90 | $27.20 | $27.06 | 12,037,200 |
| 2016-06-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.64 | 0 |
| 2016-06-09 | $29.79 | $29.79 | $29.79 | $29.79 | $29.64 | 0 |
| 2016-06-08 | $30.01 | $30.20 | $29.35 | $29.79 | $29.64 | 10,703,530 |
| 2016-06-07 | $30.00 | $30.70 | $29.88 | $30.31 | $30.16 | 11,048,900 |
| 2016-06-06 | $30.47 | $31.19 | $29.89 | $30.20 | $30.05 | 14,286,140 |
| 2016-06-03 | $30.98 | $31.20 | $29.96 | $30.29 | $30.14 | 22,257,180 |
| 2016-06-02 | $29.00 | $30.96 | $28.86 | $30.79 | $30.63 | 26,015,010 |
| 2016-06-01 | $29.05 | $29.70 | $28.77 | $29.09 | $28.94 | 25,052,820 |
| 2016-05-31 | $26.16 | $28.64 | $26.16 | $28.64 | $28.50 | 20,275,460 |
| 2016-05-30 | $25.85 | $26.69 | $25.61 | $26.04 | $25.91 | 6,757,270 |
| 2016-05-27 | $27.45 | $27.45 | $26.41 | $26.51 | $26.38 | 9,304,520 |
| 2016-05-26 | $27.88 | $27.99 | $26.30 | $27.53 | $27.39 | 15,954,120 |
| 2016-05-25 | $28.40 | $29.49 | $27.81 | $28.34 | $28.20 | 17,194,320 |
| 2016-05-24 | $27.70 | $28.50 | $27.31 | $28.12 | $27.98 | 10,411,000 |
| 2016-05-23 | $28.31 | $28.98 | $27.82 | $28.24 | $28.10 | 16,416,600 |
| 2016-05-20 | $25.50 | $27.87 | $25.41 | $27.87 | $27.73 | 14,886,940 |
| 2016-05-19 | $25.12 | $26.30 | $25.03 | $25.34 | $25.21 | 6,727,620 |
| 2016-05-18 | $26.50 | $26.50 | $24.83 | $25.13 | $25.00 | 6,731,520 |
| 2016-05-17 | $26.95 | $27.59 | $25.93 | $27.02 | $26.88 | 8,036,940 |
| 2016-05-16 | $64.99 | $67.21 | $64.05 | $66.70 | $26.52 | 2,212,400 |
| 2016-05-13 | $64.30 | $65.29 | $63.94 | $64.70 | $25.73 | 1,935,660 |
| 2016-05-12 | $64.90 | $65.00 | $63.60 | $64.36 | $25.59 | 3,332,580 |
| 2016-05-11 | $69.06 | $69.06 | $66.17 | $66.26 | $26.35 | 2,455,770 |
| 2016-05-10 | $66.01 | $67.67 | $66.00 | $67.53 | $26.85 | 1,706,990 |
| 2016-05-09 | $69.23 | $69.80 | $66.10 | $66.54 | $26.46 | 2,512,220 |
| 2016-05-06 | $72.60 | $74.00 | $70.00 | $70.20 | $27.91 | 4,251,920 |
| 2016-05-05 | $69.88 | $73.01 | $69.74 | $72.50 | $28.83 | 3,891,290 |
| 2016-05-04 | $69.97 | $70.74 | $69.47 | $69.83 | $27.77 | 2,820,250 |
| 2016-05-03 | $67.70 | $70.95 | $66.38 | $70.50 | $28.03 | 3,306,180 |
| 2016-05-02 | $66.66 | $66.66 | $66.66 | $66.66 | $26.51 | 0 |
| 2016-04-29 | $66.00 | $66.80 | $65.65 | $66.66 | $26.51 | 1,974,690 |
| 2016-04-28 | $67.21 | $67.65 | $64.85 | $67.00 | $26.64 | 3,189,680 |
| 2016-04-27 | $68.33 | $69.28 | $66.77 | $67.52 | $26.85 | 2,151,950 |
| 2016-04-26 | $67.02 | $68.35 | $66.25 | $68.20 | $27.12 | 2,240,440 |
| 2016-04-25 | $68.45 | $68.45 | $65.66 | $67.03 | $26.65 | 2,456,380 |
| 2016-04-22 | $66.74 | $69.30 | $65.38 | $68.87 | $27.38 | 3,095,030 |
| 2016-04-21 | $70.09 | $70.90 | $66.28 | $67.30 | $26.76 | 4,483,390 |
| 2016-04-20 | $76.16 | $76.16 | $68.50 | $70.09 | $27.87 | 4,802,670 |
| 2016-04-19 | $76.00 | $77.00 | $74.71 | $75.46 | $30.00 | 3,814,870 |
| 2016-04-18 | $77.19 | $79.29 | $76.38 | $76.57 | $30.45 | 6,187,700 |
| 2016-04-15 | $76.30 | $78.88 | $75.23 | $77.00 | $30.62 | 5,622,780 |
| 2016-04-14 | $76.99 | $77.53 | $74.74 | $76.08 | $30.25 | 4,626,170 |
| 2016-04-13 | $75.38 | $77.20 | $74.73 | $75.73 | $30.11 | 7,013,980 |
| 2016-04-12 | $77.00 | $78.50 | $74.40 | $76.09 | $30.26 | 9,693,880 |
| 2016-04-11 | $69.21 | $74.70 | $69.21 | $73.59 | $29.26 | 6,792,110 |
| 2016-04-08 | $70.00 | $70.42 | $67.23 | $68.86 | $27.38 | 4,223,380 |
| 2016-04-07 | $73.01 | $73.90 | $71.39 | $71.45 | $28.41 | 3,425,210 |
| 2016-04-06 | $72.20 | $73.50 | $71.79 | $72.90 | $28.99 | 3,222,250 |
| 2016-04-05 | $70.31 | $73.85 | $70.01 | $73.13 | $29.08 | 4,707,710 |
| 2016-04-04 | $71.30 | $71.30 | $71.30 | $71.30 | $28.35 | 0 |
| 2016-04-01 | $72.88 | $72.90 | $69.90 | $71.30 | $28.35 | 3,704,840 |
| 2016-03-31 | $75.55 | $75.55 | $73.31 | $73.46 | $29.21 | 3,502,990 |
| 2016-03-30 | $72.50 | $75.55 | $72.50 | $75.55 | $30.04 | 4,481,360 |
| 2016-03-29 | $72.82 | $73.55 | $70.01 | $71.33 | $28.36 | 2,683,130 |
| 2016-03-28 | $74.60 | $76.80 | $72.19 | $72.82 | $28.96 | 3,826,990 |
| 2016-03-25 | $76.89 | $78.50 | $74.00 | $74.97 | $29.81 | 3,838,410 |
| 2016-03-24 | $74.08 | $82.40 | $73.59 | $77.15 | $30.68 | 8,008,200 |
| 2016-03-23 | $73.50 | $75.95 | $73.00 | $75.52 | $30.03 | 5,103,350 |
| 2016-03-22 | $73.50 | $74.80 | $72.12 | $74.00 | $29.42 | 6,838,820 |
| 2016-03-21 | $74.00 | $77.42 | $73.10 | $74.80 | $29.74 | 13,319,090 |
| 2016-03-18 | $65.45 | $71.31 | $65.45 | $71.31 | $28.35 | 8,329,500 |
| 2016-03-17 | $61.20 | $66.30 | $61.20 | $64.83 | $25.78 | 4,531,170 |
| 2016-03-16 | $63.09 | $63.36 | $60.40 | $60.90 | $24.22 | 2,164,430 |
| 2016-03-15 | $62.10 | $63.49 | $61.30 | $61.36 | $24.40 | 3,059,820 |
| 2016-03-14 | $61.02 | $63.54 | $60.33 | $62.53 | $24.86 | 4,546,400 |
| 2016-03-11 | $57.78 | $59.95 | $57.74 | $59.37 | $23.61 | 1,762,120 |
| 2016-03-10 | $60.20 | $61.96 | $58.92 | $59.27 | $23.57 | 2,274,680 |
| 2016-03-09 | $58.20 | $62.87 | $57.61 | $61.16 | $24.32 | 3,947,510 |
| 2016-03-08 | $59.50 | $60.99 | $56.00 | $60.24 | $23.95 | 2,649,050 |
| 2016-03-07 | $59.02 | $61.49 | $59.00 | $59.70 | $23.74 | 2,416,270 |
| 2016-03-04 | $61.00 | $62.10 | $57.01 | $58.12 | $23.11 | 3,209,390 |
| 2016-03-03 | $61.21 | $64.20 | $61.21 | $62.20 | $24.73 | 3,065,580 |
| 2016-03-02 | $59.50 | $62.68 | $58.31 | $62.10 | $24.69 | 3,378,050 |
| 2016-03-01 | $56.51 | $61.56 | $56.20 | $60.08 | $23.89 | 3,694,230 |
| 2016-02-29 | $63.10 | $63.10 | $56.28 | $56.35 | $22.41 | 3,821,980 |
| 2016-02-26 | $64.71 | $65.63 | $61.96 | $62.53 | $24.86 | 2,025,250 |
| 2016-02-25 | $69.80 | $70.25 | $63.63 | $63.63 | $25.30 | 3,418,120 |
| 2016-02-24 | $67.88 | $71.48 | $65.89 | $70.70 | $28.11 | 3,999,400 |
| 2016-02-23 | $70.40 | $71.50 | $67.08 | $68.30 | $27.16 | 2,832,620 |
| 2016-02-22 | $70.75 | $70.98 | $69.50 | $70.35 | $27.97 | 3,537,410 |
| 2016-02-19 | $68.76 | $70.18 | $68.28 | $69.80 | $27.75 | 3,265,660 |
| 2016-02-18 | $70.90 | $71.50 | $69.02 | $69.22 | $27.52 | 3,464,520 |
| 2016-02-17 | $69.48 | $70.48 | $67.80 | $69.59 | $27.67 | 2,724,090 |
| 2016-02-16 | $66.30 | $71.71 | $66.30 | $70.01 | $27.84 | 3,024,400 |
| 2016-02-15 | $64.10 | $67.00 | $63.02 | $66.30 | $26.36 | 2,292,990 |
| 2016-02-12 | $67.98 | $67.98 | $67.98 | $67.98 | $27.03 | 0 |
| 2016-02-11 | $67.98 | $67.98 | $67.98 | $67.98 | $27.03 | 0 |
| 2016-02-10 | $67.98 | $67.98 | $67.98 | $67.98 | $27.03 | 0 |
| 2016-02-09 | $67.98 | $67.98 | $67.98 | $67.98 | $27.03 | 0 |
| 2016-02-08 | $67.98 | $67.98 | $67.98 | $67.98 | $27.03 | 0 |
| 2016-02-05 | $69.50 | $70.40 | $67.05 | $67.98 | $27.03 | 2,464,710 |
| 2016-02-04 | $65.70 | $71.50 | $65.62 | $69.25 | $27.54 | 4,122,580 |
| 2016-02-03 | $63.03 | $66.40 | $62.40 | $65.37 | $25.99 | 2,959,630 |
| 2016-02-02 | $61.10 | $66.58 | $61.10 | $64.65 | $25.71 | 3,631,020 |
| 2016-02-01 | $62.10 | $62.21 | $59.76 | $61.13 | $24.31 | 3,508,570 |
| 2016-01-29 | $56.36 | $61.93 | $56.35 | $61.93 | $24.62 | 3,953,050 |
| 2016-01-28 | $60.30 | $60.89 | $56.01 | $56.30 | $22.39 | 3,193,730 |
| 2016-01-27 | $62.30 | $63.90 | $57.00 | $61.50 | $24.45 | 3,845,730 |
| 2016-01-26 | $68.00 | $69.75 | $62.92 | $62.92 | $25.02 | 4,144,630 |
| 2016-01-25 | $71.00 | $71.51 | $69.08 | $69.91 | $27.80 | 3,426,680 |
| 2016-01-22 | $70.65 | $71.98 | $67.50 | $70.10 | $27.87 | 3,809,510 |
| 2016-01-21 | $70.00 | $73.49 | $69.30 | $70.10 | $27.87 | 4,156,600 |
| 2016-01-20 | $72.20 | $73.77 | $71.30 | $71.41 | $28.39 | 5,097,100 |
| 2016-01-19 | $73.10 | $75.80 | $70.90 | $75.48 | $30.01 | 7,036,270 |
| 2016-01-18 | $72.50 | $76.03 | $71.00 | $74.40 | $29.58 | 6,772,330 |
| 2016-01-15 | $71.00 | $75.60 | $70.11 | $73.08 | $29.06 | 10,277,660 |
| 2016-01-14 | $61.01 | $69.14 | $59.80 | $69.14 | $27.49 | 6,477,730 |
| 2016-01-13 | $64.00 | $67.50 | $62.00 | $62.85 | $24.99 | 6,235,520 |
| 2016-01-12 | $60.75 | $62.80 | $58.90 | $62.10 | $24.69 | 5,373,470 |
| 2016-01-11 | $63.01 | $66.10 | $60.75 | $60.75 | $24.16 | 4,001,950 |
| 2016-01-08 | $69.47 | $71.49 | $62.80 | $67.50 | $26.84 | 3,591,910 |
| 2016-01-07 | $73.28 | $73.50 | $67.77 | $67.82 | $26.97 | 916,500 |
| 2016-01-06 | $73.80 | $75.40 | $72.50 | $75.30 | $29.94 | 2,936,360 |
| 2016-01-05 | $69.76 | $77.60 | $69.76 | $73.24 | $29.12 | 4,898,430 |
| 2016-01-04 | $86.80 | $86.80 | $77.51 | $77.51 | $30.82 | 4,082,740 |
| 2016-01-01 | $86.12 | $86.12 | $86.12 | $86.12 | $34.24 | 0 |
| 2015-12-31 | $89.03 | $90.07 | $86.00 | $86.12 | $34.24 | 3,229,060 |
| 2015-12-30 | $88.85 | $91.10 | $88.65 | $90.07 | $35.81 | 3,306,080 |
| 2015-12-29 | $89.98 | $90.00 | $86.65 | $88.62 | $35.24 | 3,535,540 |
| 2015-12-28 | $91.00 | $92.20 | $90.00 | $90.25 | $35.89 | 4,379,740 |
| 2015-12-25 | $91.85 | $93.10 | $89.75 | $90.20 | $35.87 | 3,529,520 |
| 2015-12-24 | $90.08 | $92.20 | $89.60 | $91.37 | $36.33 | 2,771,150 |
| 2015-12-23 | $96.00 | $96.20 | $91.19 | $91.40 | $36.34 | 5,675,860 |
| 2015-12-22 | $96.30 | $96.93 | $95.00 | $96.38 | $38.32 | 3,566,430 |
| 2015-12-21 | $97.68 | $97.68 | $94.60 | $95.96 | $38.16 | 3,967,140 |
| 2015-12-18 | $97.90 | $98.38 | $94.80 | $97.98 | $38.96 | 5,998,190 |
| 2015-12-17 | $94.30 | $99.99 | $94.25 | $97.81 | $38.89 | 7,399,610 |
| 2015-12-16 | $94.05 | $96.58 | $93.50 | $93.78 | $37.29 | 4,439,240 |
| 2015-12-15 | $92.90 | $94.99 | $91.50 | $94.05 | $37.40 | 4,577,090 |
| 2015-12-14 | $94.60 | $94.78 | $89.50 | $92.85 | $36.92 | 6,115,690 |
| 2015-12-11 | $95.31 | $96.98 | $93.80 | $95.98 | $38.16 | 4,875,810 |
| 2015-12-10 | $92.99 | $94.69 | $92.05 | $94.23 | $37.47 | 4,600,400 |
| 2015-12-09 | $91.00 | $94.60 | $90.51 | $93.06 | $37.00 | 4,245,040 |
| 2015-12-08 | $94.00 | $94.84 | $91.21 | $91.98 | $36.57 | 4,750,170 |
| 2015-12-07 | $94.57 | $96.68 | $92.11 | $95.80 | $38.09 | 4,637,420 |
| 2015-12-04 | $98.41 | $98.80 | $91.99 | $94.10 | $37.42 | 6,376,100 |
| 2015-12-03 | $96.96 | $98.84 | $95.00 | $98.40 | $39.13 | 5,646,290 |
| 2015-12-02 | $94.00 | $97.32 | $91.55 | $96.15 | $38.23 | 5,486,260 |
| 2015-12-01 | $96.88 | $96.88 | $91.00 | $94.18 | $37.45 | 6,240,820 |
| 2015-11-30 | $99.44 | $101.00 | $91.52 | $98.66 | $39.23 | 7,780,290 |
| 2015-11-27 | $111.01 | $112.50 | $101.69 | $101.69 | $40.43 | 7,193,830 |
| 2015-11-26 | $117.00 | $119.50 | $111.08 | $112.99 | $44.93 | 4,298,490 |
| 2015-11-25 | $115.00 | $119.00 | $112.00 | $116.77 | $46.43 | 4,116,560 |
| 2015-11-24 | $115.10 | $116.23 | $111.22 | $116.23 | $46.22 | 2,931,680 |
| 2015-11-23 | $119.00 | $122.00 | $114.80 | $116.03 | $46.14 | 4,069,750 |
| 2015-11-20 | $118.65 | $128.88 | $118.65 | $122.20 | $48.59 | 6,062,960 |
| 2015-11-19 | $111.77 | $121.00 | $111.58 | $121.00 | $48.11 | 5,316,760 |
| 2015-11-18 | $111.15 | $117.48 | $109.00 | $110.20 | $43.82 | 4,024,520 |
| 2015-11-17 | $120.00 | $124.97 | $111.00 | $112.50 | $44.73 | 6,288,770 |
| 2015-11-16 | $104.80 | $118.20 | $103.50 | $117.50 | $46.72 | 6,650,960 |
| 2015-11-13 | $111.50 | $112.00 | $103.36 | $109.50 | $43.54 | 6,252,660 |
| 2015-11-12 | $112.59 | $123.40 | $112.58 | $114.68 | $45.60 | 7,732,710 |
| 2015-11-11 | $117.99 | $117.99 | $109.51 | $113.19 | $45.01 | 7,827,060 |
| 2015-11-10 | $108.05 | $113.60 | $106.00 | $113.60 | $45.17 | 11,182,740 |
| 2015-11-09 | $94.50 | $103.27 | $94.30 | $103.27 | $41.06 | 10,370,530 |
| 2015-11-06 | $91.80 | $95.49 | $91.28 | $93.88 | $37.33 | 6,948,490 |
| 2015-11-05 | $93.68 | $97.68 | $91.00 | $92.89 | $36.94 | 6,900,470 |
| 2015-11-04 | $87.28 | $95.20 | $87.26 | $93.85 | $37.32 | 6,772,970 |
| 2015-11-03 | $90.00 | $90.49 | $85.60 | $87.28 | $34.70 | 5,057,750 |
| 2015-11-02 | $92.01 | $93.48 | $87.40 | $89.09 | $35.42 | 8,453,760 |
| 2015-10-30 | $91.00 | $96.80 | $88.60 | $96.80 | $38.49 | 9,638,780 |
| 2015-10-29 | $89.88 | $91.01 | $85.82 | $88.00 | $34.99 | 5,013,330 |
| 2015-10-28 | $96.06 | $96.10 | $87.76 | $88.13 | $35.04 | 6,919,000 |
| 2015-10-27 | $96.80 | $99.97 | $89.00 | $97.51 | $38.77 | 6,434,570 |
| 2015-10-26 | $102.80 | $102.90 | $97.00 | $98.70 | $39.25 | 4,657,010 |
| 2015-10-23 | $98.05 | $105.80 | $97.30 | $103.10 | $41.00 | 6,525,850 |
| 2015-10-22 | $92.50 | $99.90 | $91.38 | $98.38 | $39.12 | 5,820,410 |
| 2015-10-21 | $98.00 | $107.34 | $89.85 | $91.86 | $36.53 | 7,474,270 |
| 2015-10-20 | $97.40 | $104.20 | $94.90 | $99.34 | $39.50 | 5,241,980 |
| 2015-10-19 | $93.77 | $100.02 | $89.88 | $99.30 | $39.48 | 8,152,380 |
| 2015-10-16 | $90.16 | $96.87 | $90.16 | $93.77 | $37.29 | 8,385,720 |
| 2015-10-15 | $83.00 | $88.65 | $82.66 | $88.06 | $35.01 | 4,702,570 |
| 2015-10-14 | $87.93 | $87.93 | $83.00 | $83.70 | $33.28 | 5,050,750 |
| 2015-10-13 | $88.00 | $89.99 | $86.51 | $88.50 | $35.19 | 3,542,210 |
| 2015-10-12 | $86.00 | $91.60 | $85.00 | $89.70 | $35.67 | 4,823,070 |
| 2015-10-09 | $86.22 | $90.52 | $85.60 | $85.81 | $34.12 | 3,369,700 |
| 2015-10-08 | $80.86 | $86.21 | $80.86 | $86.21 | $34.28 | 4,118,490 |
| 2015-10-07 | $78.38 | $78.38 | $78.38 | $78.38 | $31.17 | 0 |
| 2015-10-06 | $78.38 | $78.38 | $78.38 | $78.38 | $31.17 | 0 |
| 2015-10-05 | $78.38 | $78.38 | $78.38 | $78.38 | $31.17 | 0 |
| 2015-10-02 | $78.38 | $78.38 | $78.38 | $78.38 | $31.17 | 0 |
| 2015-10-01 | $78.38 | $78.38 | $78.38 | $78.38 | $31.17 | 0 |
| 2015-09-30 | $80.00 | $81.99 | $76.40 | $78.38 | $31.17 | 3,004,750 |
| 2015-09-29 | $75.53 | $85.52 | $75.00 | $81.50 | $32.41 | 5,270,160 |
| 2015-09-28 | $72.01 | $79.00 | $69.80 | $78.00 | $31.01 | 4,279,640 |
| 2015-09-25 | $77.83 | $78.50 | $71.61 | $72.00 | $28.63 | 4,757,400 |
| 2015-09-24 | $77.00 | $81.62 | $76.88 | $79.56 | $31.64 | 5,787,560 |
| 2015-09-23 | $71.90 | $80.74 | $71.50 | $78.27 | $31.12 | 7,320,650 |
| 2015-09-22 | $74.90 | $76.18 | $70.01 | $73.40 | $29.19 | 8,706,690 |
| 2015-09-21 | $63.54 | $72.36 | $63.02 | $72.36 | $28.77 | 8,983,120 |
| 2015-09-18 | $64.14 | $68.28 | $61.50 | $65.78 | $26.16 | 5,409,250 |
| 2015-09-17 | $69.95 | $69.97 | $63.88 | $65.46 | $26.03 | 9,310,130 |
| 2015-09-16 | $63.61 | $63.61 | $63.61 | $63.61 | $25.29 | 0 |
| 2015-09-15 | $63.61 | $63.61 | $63.61 | $63.61 | $25.29 | 0 |
| 2015-09-14 | $63.61 | $63.61 | $63.61 | $63.61 | $25.29 | 0 |
| 2015-09-11 | $63.61 | $63.61 | $63.61 | $63.61 | $25.29 | 0 |
| 2015-09-10 | $63.61 | $63.61 | $63.61 | $63.61 | $25.29 | 0 |
| 2015-09-09 | $63.61 | $63.61 | $63.61 | $63.61 | $25.29 | 0 |
| 2015-09-08 | $58.00 | $64.30 | $54.54 | $63.61 | $25.29 | 7,500,740 |
| 2015-09-07 | $55.11 | $58.72 | $55.11 | $58.70 | $23.34 | 8,267,190 |
| 2015-09-04 | $53.38 | $53.38 | $53.38 | $53.38 | $21.23 | 0 |
| 2015-09-03 | $53.38 | $53.38 | $53.38 | $53.38 | $21.23 | 0 |
| 2015-09-02 | $52.80 | $61.73 | $51.20 | $53.38 | $21.23 | 6,072,190 |
| 2015-09-01 | $61.02 | $61.88 | $56.87 | $56.87 | $22.61 | 4,724,360 |
| 2015-08-31 | $70.00 | $70.00 | $63.19 | $63.19 | $25.13 | 5,199,480 |
| 2015-08-28 | $67.96 | $71.63 | $64.50 | $70.21 | $27.92 | 6,920,960 |
| 2015-08-27 | $61.00 | $65.45 | $59.32 | $65.45 | $26.02 | 7,142,110 |
Qtone Education Group Guangdong Company Ltd (300359) News Headlines
Recent Qtone Education Group Guangdong Company Ltd (300359) News
Similar Companies to Qtone Education Group Guangdong Company Ltd (300359) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |