Zhejiang Canaan Technology Ltd (300412) Exchange: SHE
Data as of Sept. 8, 2025
$5.51 ($0.29) 5.56%
Zhejiang Canaan Technology Ltd - Daily Information
Click for more stock information on Zhejiang Canaan Technology Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $5.29 |
| Previous Close | $5.51 |
| High | $5.74 |
| Low | $5.26 |
| Adjusted Open | $5.29 |
| Previous Adjusted Close | $5.51 |
| Adjusted High | $5.74 |
| Adjusted Low | $5.26 |
About Zhejiang Canaan Technology Ltd (300412)
Invest in Zhejiang Canaan Technology Ltd (300412)
Historical Stock Data for Zhejiang Canaan Technology Ltd (300412)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $5.29 | $5.74 | $5.26 | $5.51 | $5.51 | 41,828,270 |
| 2025-09-05 | $5.24 | $5.26 | $5.14 | $5.22 | $5.22 | 16,983,780 |
| 2025-09-04 | $5.13 | $5.23 | $5.03 | $5.13 | $5.13 | 15,631,000 |
| 2025-09-03 | $5.23 | $5.26 | $5.04 | $5.07 | $5.07 | 14,192,510 |
| 2025-09-02 | $5.32 | $5.36 | $5.10 | $5.20 | $5.20 | 17,103,160 |
| 2025-09-01 | $5.23 | $5.35 | $5.20 | $5.31 | $5.31 | 15,402,040 |
| 2025-08-29 | $5.32 | $5.32 | $5.21 | $5.22 | $5.22 | 13,981,270 |
| 2025-08-28 | $5.39 | $5.46 | $5.11 | $5.32 | $5.32 | 24,847,350 |
| 2025-08-27 | $5.69 | $5.72 | $5.36 | $5.38 | $5.38 | 26,627,600 |
| 2025-08-26 | $5.65 | $5.75 | $5.57 | $5.69 | $5.69 | 16,607,610 |
| 2025-08-25 | $5.67 | $5.77 | $5.61 | $5.66 | $5.66 | 21,684,060 |
| 2025-08-22 | $5.71 | $5.71 | $5.59 | $5.67 | $5.67 | 12,742,960 |
| 2025-08-21 | $5.70 | $5.76 | $5.65 | $5.71 | $5.71 | 14,845,610 |
| 2025-08-20 | $5.68 | $5.72 | $5.61 | $5.70 | $5.70 | 12,699,700 |
| 2025-08-19 | $5.66 | $5.78 | $5.60 | $5.71 | $5.71 | 16,059,670 |
| 2025-08-18 | $5.56 | $5.67 | $5.56 | $5.66 | $5.66 | 15,548,660 |
| 2025-08-15 | $5.54 | $5.64 | $5.53 | $5.56 | $5.56 | 13,656,540 |
| 2025-08-14 | $5.74 | $5.75 | $5.51 | $5.53 | $5.53 | 20,107,950 |
| 2025-08-13 | $5.78 | $5.79 | $5.67 | $5.71 | $5.71 | 19,950,830 |
| 2025-08-12 | $5.78 | $5.88 | $5.75 | $5.76 | $5.76 | 20,585,720 |
| 2025-08-11 | $5.74 | $5.83 | $5.72 | $5.79 | $5.79 | 21,633,180 |
| 2025-08-08 | $5.71 | $5.84 | $5.66 | $5.77 | $5.77 | 26,453,910 |
| 2025-08-07 | $5.73 | $5.84 | $5.67 | $5.70 | $5.70 | 29,977,500 |
| 2025-08-06 | $5.81 | $5.88 | $5.67 | $5.72 | $5.72 | 41,602,910 |
| 2025-08-05 | $5.88 | $6.20 | $5.72 | $5.80 | $5.80 | 68,161,330 |
| 2025-08-04 | $5.54 | $5.69 | $5.44 | $5.67 | $5.67 | 19,240,760 |
| 2025-08-01 | $5.53 | $5.61 | $5.50 | $5.56 | $5.56 | 15,727,430 |
| 2025-07-31 | $5.52 | $5.66 | $5.47 | $5.51 | $5.51 | 19,368,710 |
| 2025-07-30 | $5.54 | $5.64 | $5.48 | $5.54 | $5.54 | 18,042,660 |
| 2025-07-29 | $5.51 | $5.65 | $5.43 | $5.58 | $5.58 | 24,073,660 |
| 2025-07-28 | $5.52 | $5.58 | $5.50 | $5.51 | $5.51 | 10,904,540 |
| 2025-07-25 | $5.47 | $5.55 | $5.42 | $5.52 | $5.52 | 14,516,910 |
| 2025-07-24 | $5.37 | $5.49 | $5.35 | $5.45 | $5.45 | 14,613,030 |
| 2025-07-23 | $5.34 | $5.40 | $5.29 | $5.36 | $5.36 | 13,019,420 |
| 2025-07-22 | $5.38 | $5.40 | $5.32 | $5.35 | $5.35 | 12,611,130 |
| 2025-07-21 | $5.30 | $5.38 | $5.21 | $5.38 | $5.38 | 17,126,670 |
| 2025-07-18 | $5.41 | $5.44 | $5.36 | $5.41 | $5.41 | 9,695,110 |
| 2025-07-17 | $5.38 | $5.44 | $5.36 | $5.41 | $5.41 | 14,200,720 |
| 2025-07-16 | $5.28 | $5.42 | $5.26 | $5.40 | $5.40 | 14,689,370 |
| 2025-07-15 | $5.33 | $5.36 | $5.19 | $5.29 | $5.29 | 14,141,850 |
| 2025-07-14 | $5.23 | $5.38 | $5.22 | $5.34 | $5.34 | 15,859,880 |
| 2025-07-11 | $5.24 | $5.24 | $5.16 | $5.22 | $5.22 | 10,526,010 |
| 2025-07-10 | $5.17 | $5.24 | $5.16 | $5.22 | $5.22 | 9,488,150 |
| 2025-07-09 | $5.19 | $5.24 | $5.16 | $5.19 | $5.19 | 11,093,120 |
| 2025-07-08 | $5.16 | $5.19 | $5.13 | $5.18 | $5.18 | 10,171,310 |
| 2025-07-07 | $5.10 | $5.18 | $5.10 | $5.15 | $5.15 | 8,167,710 |
| 2025-07-04 | $5.16 | $5.19 | $5.10 | $5.12 | $5.12 | 8,540,310 |
| 2025-07-03 | $5.14 | $5.18 | $5.10 | $5.17 | $5.17 | 11,128,630 |
| 2025-07-02 | $5.14 | $5.17 | $5.08 | $5.12 | $5.12 | 12,823,530 |
| 2025-07-01 | $5.10 | $5.16 | $5.05 | $5.13 | $5.13 | 14,732,260 |
| 2025-06-30 | $5.05 | $5.08 | $5.01 | $5.08 | $5.08 | 9,800,870 |
| 2025-06-27 | $4.98 | $5.04 | $4.97 | $5.00 | $5.00 | 10,245,130 |
| 2025-06-26 | $5.00 | $5.03 | $4.95 | $4.99 | $4.99 | 8,903,840 |
| 2025-06-25 | $4.96 | $5.02 | $4.92 | $5.00 | $5.00 | 9,672,590 |
| 2025-06-24 | $4.83 | $4.97 | $4.83 | $4.97 | $4.97 | 10,634,300 |
| 2025-06-23 | $4.65 | $4.86 | $4.65 | $4.84 | $4.84 | 10,792,170 |
| 2025-06-20 | $4.71 | $4.77 | $4.66 | $4.68 | $4.68 | 7,577,500 |
| 2025-06-19 | $4.87 | $4.88 | $4.71 | $4.72 | $4.72 | 10,417,830 |
| 2025-06-18 | $4.91 | $4.97 | $4.85 | $4.88 | $4.88 | 9,737,650 |
| 2025-06-17 | $4.99 | $5.04 | $4.93 | $4.96 | $4.96 | 9,678,100 |
| 2025-06-13 | $5.05 | $5.07 | $4.93 | $4.94 | $4.94 | 11,227,140 |
| 2025-06-12 | $5.05 | $5.09 | $5.02 | $5.07 | $5.07 | 9,743,070 |
| 2025-06-11 | $5.03 | $5.12 | $5.03 | $5.08 | $5.08 | 11,416,550 |
| 2025-06-10 | $5.09 | $5.13 | $4.97 | $5.04 | $5.04 | 13,817,540 |
| 2025-06-09 | $4.99 | $5.12 | $4.99 | $5.09 | $5.09 | 15,636,550 |
| 2025-06-06 | $5.05 | $5.10 | $4.98 | $5.02 | $5.02 | 18,011,300 |
| 2025-06-05 | $5.16 | $5.29 | $5.02 | $5.04 | $5.04 | 33,769,200 |
| 2025-06-04 | $4.94 | $5.13 | $4.91 | $5.11 | $5.11 | 20,631,010 |
| 2025-06-03 | $4.82 | $4.97 | $4.80 | $4.94 | $4.94 | 9,818,130 |
| 2025-05-30 | $4.93 | $4.95 | $4.82 | $4.86 | $4.86 | 10,611,460 |
| 2025-05-29 | $4.78 | $4.94 | $4.75 | $4.94 | $4.94 | 13,877,850 |
| 2025-05-28 | $4.84 | $4.87 | $4.76 | $4.79 | $4.79 | 8,587,040 |
| 2025-05-27 | $4.78 | $4.85 | $4.74 | $4.83 | $4.83 | 9,163,390 |
| 2025-05-26 | $4.81 | $4.85 | $4.75 | $4.80 | $4.80 | 10,101,270 |
| 2025-05-23 | $4.86 | $4.97 | $4.81 | $4.81 | $4.81 | 12,995,620 |
| 2025-05-22 | $4.91 | $4.97 | $4.84 | $4.85 | $4.85 | 10,382,520 |
| 2025-05-21 | $5.01 | $5.02 | $4.91 | $4.93 | $4.93 | 9,138,700 |
| 2025-05-20 | $4.96 | $5.04 | $4.95 | $5.02 | $5.02 | 10,923,410 |
| 2025-05-19 | $4.93 | $4.97 | $4.83 | $4.94 | $4.94 | 12,679,290 |
| 2025-05-16 | $5.00 | $5.05 | $4.92 | $4.94 | $4.94 | 19,681,710 |
| 2025-05-15 | $5.01 | $5.30 | $4.90 | $5.06 | $5.06 | 29,424,200 |
| 2025-05-14 | $5.03 | $5.07 | $4.96 | $4.99 | $4.99 | 10,392,200 |
| 2025-05-13 | $5.13 | $5.17 | $5.02 | $5.03 | $5.03 | 9,957,200 |
| 2025-05-12 | $5.08 | $5.12 | $5.04 | $5.09 | $5.09 | 9,739,920 |
| 2025-05-09 | $5.13 | $5.15 | $5.01 | $5.04 | $5.04 | 10,590,150 |
| 2025-05-08 | $5.05 | $5.15 | $5.01 | $5.13 | $5.13 | 11,412,850 |
| 2025-05-07 | $5.10 | $5.15 | $5.00 | $5.05 | $5.05 | 11,148,220 |
| 2025-05-06 | $4.92 | $5.05 | $4.92 | $5.05 | $5.05 | 10,741,890 |
| 2025-04-30 | $4.79 | $4.98 | $4.79 | $4.89 | $4.89 | 11,290,330 |
| 2025-04-29 | $4.70 | $4.87 | $4.70 | $4.79 | $4.79 | 15,336,720 |
| 2025-04-28 | $5.04 | $5.07 | $4.71 | $4.76 | $4.76 | 24,592,000 |
| 2025-04-25 | $5.24 | $5.28 | $5.14 | $5.15 | $5.15 | 13,281,700 |
| 2025-04-24 | $5.14 | $5.22 | $5.09 | $5.13 | $5.13 | 11,826,880 |
| 2025-04-23 | $5.14 | $5.21 | $5.13 | $5.17 | $5.17 | 12,736,540 |
| 2025-04-22 | $5.13 | $5.18 | $5.09 | $5.11 | $5.11 | 14,201,260 |
| 2025-04-21 | $5.15 | $5.24 | $5.01 | $5.18 | $5.18 | 25,406,180 |
| 2025-04-18 | $4.82 | $4.96 | $4.78 | $4.85 | $4.85 | 10,450,230 |
| 2025-04-17 | $4.81 | $4.92 | $4.79 | $4.84 | $4.84 | 8,419,070 |
| 2025-04-16 | $4.94 | $4.98 | $4.73 | $4.85 | $4.85 | 11,376,950 |
| 2025-04-15 | $4.99 | $5.04 | $4.93 | $4.99 | $4.99 | 8,509,900 |
| 2025-04-14 | $4.93 | $5.11 | $4.91 | $4.99 | $4.99 | 14,164,000 |
| 2025-04-11 | $4.80 | $4.91 | $4.72 | $4.84 | $4.84 | 12,427,630 |
| 2025-04-10 | $4.88 | $4.97 | $4.80 | $4.82 | $4.82 | 17,024,250 |
| 2025-04-09 | $4.43 | $4.82 | $4.05 | $4.76 | $4.76 | 24,753,660 |
| 2025-04-08 | $4.46 | $4.70 | $4.43 | $4.55 | $4.55 | 17,877,250 |
| 2025-04-07 | $5.09 | $5.20 | $4.38 | $4.38 | $4.38 | 27,441,190 |
| 2025-04-03 | $5.45 | $5.61 | $5.39 | $5.47 | $5.47 | 14,268,210 |
| 2025-04-02 | $5.48 | $5.60 | $5.37 | $5.53 | $5.53 | 19,215,790 |
| 2025-04-01 | $5.29 | $5.53 | $5.29 | $5.41 | $5.41 | 17,411,130 |
| 2025-03-31 | $5.27 | $5.29 | $5.06 | $5.25 | $5.25 | 18,018,950 |
| 2025-03-28 | $5.38 | $5.46 | $5.32 | $5.32 | $5.32 | 13,435,850 |
| 2025-03-27 | $5.36 | $5.44 | $5.24 | $5.38 | $5.38 | 13,545,200 |
| 2025-03-26 | $5.30 | $5.46 | $5.23 | $5.38 | $5.38 | 16,547,050 |
| 2025-03-25 | $5.33 | $5.38 | $5.25 | $5.29 | $5.29 | 16,403,310 |
| 2025-03-24 | $5.70 | $5.71 | $5.17 | $5.36 | $5.36 | 40,757,630 |
| 2025-03-21 | $5.60 | $5.95 | $5.60 | $5.71 | $5.71 | 48,990,530 |
| 2025-03-20 | $5.57 | $5.71 | $5.52 | $5.64 | $5.64 | 19,538,980 |
| 2025-03-19 | $5.60 | $5.67 | $5.56 | $5.57 | $5.57 | 14,981,400 |
| 2025-03-18 | $5.65 | $5.68 | $5.58 | $5.62 | $5.62 | 16,563,620 |
| 2025-03-17 | $5.58 | $5.70 | $5.58 | $5.61 | $5.61 | 19,416,960 |
| 2025-03-14 | $5.52 | $5.62 | $5.44 | $5.61 | $5.61 | 22,362,940 |
| 2025-03-13 | $5.75 | $5.75 | $5.46 | $5.54 | $5.54 | 28,171,590 |
| 2025-03-12 | $5.78 | $5.83 | $5.69 | $5.77 | $5.77 | 27,861,180 |
| 2025-03-11 | $5.70 | $5.84 | $5.65 | $5.76 | $5.76 | 30,821,090 |
| 2025-03-10 | $5.73 | $6.18 | $5.73 | $5.87 | $5.87 | 54,152,660 |
| 2025-03-07 | $5.60 | $5.78 | $5.57 | $5.63 | $5.63 | 26,670,700 |
| 2025-03-06 | $5.63 | $5.69 | $5.55 | $5.64 | $5.64 | 26,004,240 |
| 2025-03-05 | $5.58 | $5.60 | $5.46 | $5.58 | $5.58 | 17,828,870 |
| 2025-03-04 | $5.48 | $5.66 | $5.44 | $5.62 | $5.62 | 22,171,220 |
| 2025-03-03 | $5.45 | $5.68 | $5.38 | $5.54 | $5.54 | 27,512,170 |
| 2025-02-28 | $5.61 | $5.67 | $5.37 | $5.38 | $5.38 | 22,881,910 |
| 2025-02-27 | $5.76 | $5.78 | $5.50 | $5.61 | $5.61 | 27,804,290 |
| 2025-02-26 | $5.57 | $5.72 | $5.55 | $5.72 | $5.72 | 34,223,370 |
| 2025-02-25 | $5.55 | $5.61 | $5.48 | $5.54 | $5.54 | 18,312,430 |
| 2025-02-24 | $5.59 | $5.66 | $5.52 | $5.61 | $5.61 | 24,789,070 |
| 2025-02-20 | $5.70 | $5.77 | $5.58 | $5.66 | $5.66 | 32,010,430 |
| 2025-02-19 | $5.37 | $5.73 | $5.37 | $5.71 | $5.71 | 44,234,380 |
| 2025-02-18 | $5.61 | $5.71 | $5.39 | $5.41 | $5.41 | 34,248,950 |
| 2025-02-17 | $5.60 | $5.77 | $5.56 | $5.64 | $5.64 | 52,704,750 |
| 2025-02-14 | $5.17 | $5.73 | $5.17 | $5.55 | $5.55 | 62,936,860 |
| 2025-02-13 | $5.23 | $5.28 | $5.16 | $5.18 | $5.18 | 19,353,770 |
| 2025-02-12 | $5.21 | $5.27 | $5.18 | $5.23 | $5.23 | 19,215,150 |
| 2025-02-11 | $5.35 | $5.35 | $5.20 | $5.24 | $5.24 | 22,976,380 |
| 2025-02-10 | $5.29 | $5.37 | $5.23 | $5.37 | $5.37 | 31,840,890 |
| 2025-02-07 | $5.30 | $5.34 | $5.18 | $5.25 | $5.25 | 37,768,040 |
| 2025-02-06 | $5.21 | $5.30 | $5.12 | $5.29 | $5.29 | 28,575,920 |
| 2025-02-05 | $5.04 | $5.25 | $5.04 | $5.22 | $5.22 | 27,294,910 |
| 2025-01-27 | $5.12 | $5.16 | $5.01 | $5.01 | $5.01 | 14,234,670 |
| 2025-01-24 | $4.99 | $5.11 | $4.93 | $5.09 | $5.09 | 20,400,620 |
| 2025-01-23 | $5.09 | $5.22 | $5.01 | $5.01 | $5.01 | 25,182,930 |
| 2025-01-22 | $5.09 | $5.13 | $5.00 | $5.01 | $5.01 | 20,869,820 |
| 2025-01-21 | $5.25 | $5.26 | $5.06 | $5.16 | $5.16 | 34,501,270 |
| 2025-01-20 | $4.90 | $5.30 | $4.83 | $5.16 | $5.16 | 41,622,070 |
| 2025-01-17 | $5.02 | $5.02 | $4.83 | $4.85 | $4.85 | 23,950,450 |
| 2025-01-16 | $4.98 | $5.15 | $4.94 | $5.07 | $5.07 | 32,663,240 |
| 2025-01-15 | $5.13 | $5.16 | $4.89 | $4.98 | $4.98 | 40,538,100 |
| 2025-01-14 | $4.80 | $5.48 | $4.75 | $5.23 | $5.23 | 64,182,870 |
| 2025-01-13 | $4.36 | $5.29 | $4.24 | $5.00 | $5.00 | 59,650,910 |
| 2025-01-09 | $4.36 | $4.41 | $4.29 | $4.36 | $4.36 | 11,194,150 |
| 2025-01-08 | $4.40 | $4.45 | $4.19 | $4.34 | $4.34 | 16,078,600 |
| 2025-01-07 | $4.25 | $4.40 | $4.24 | $4.40 | $4.40 | 14,396,240 |
| 2025-01-06 | $4.21 | $4.33 | $4.03 | $4.24 | $4.24 | 15,738,830 |
| 2025-01-03 | $4.55 | $4.60 | $4.20 | $4.22 | $4.22 | 19,459,410 |
| 2025-01-02 | $4.61 | $4.73 | $4.50 | $4.55 | $4.55 | 14,401,490 |
| 2024-12-31 | $4.80 | $4.89 | $4.60 | $4.62 | $4.62 | 13,151,090 |
| 2024-12-30 | $4.97 | $4.97 | $4.74 | $4.81 | $4.81 | 14,091,650 |
| 2024-12-27 | $4.88 | $5.04 | $4.81 | $4.94 | $4.94 | 18,838,480 |
| 2024-12-26 | $4.70 | $4.96 | $4.70 | $4.84 | $4.84 | 18,576,940 |
| 2024-12-25 | $4.95 | $5.05 | $4.66 | $4.73 | $4.73 | 20,969,900 |
| 2024-12-24 | $4.91 | $5.01 | $4.77 | $4.89 | $4.89 | 18,165,350 |
| 2024-12-23 | $5.34 | $5.35 | $4.87 | $4.88 | $4.88 | 31,548,380 |
| 2024-12-20 | $5.35 | $5.44 | $5.29 | $5.39 | $5.39 | 23,251,060 |
| 2024-12-19 | $5.21 | $5.36 | $5.17 | $5.34 | $5.34 | 22,996,040 |
| 2024-12-18 | $5.25 | $5.39 | $5.07 | $5.29 | $5.29 | 23,248,060 |
| 2024-12-17 | $5.51 | $5.53 | $5.20 | $5.23 | $5.23 | 26,740,200 |
| 2024-12-16 | $5.67 | $5.73 | $5.47 | $5.53 | $5.53 | 29,857,160 |
| 2024-12-13 | $5.77 | $5.90 | $5.70 | $5.71 | $5.71 | 38,856,050 |
| 2024-12-12 | $5.81 | $5.90 | $5.59 | $5.89 | $5.89 | 56,737,840 |
| 2024-12-11 | $5.95 | $6.08 | $5.75 | $5.80 | $5.80 | 58,472,760 |
| 2024-12-10 | $6.26 | $6.60 | $5.90 | $5.90 | $5.90 | 111,011,250 |
| 2024-12-09 | $5.55 | $6.38 | $5.55 | $6.03 | $6.03 | 106,889,860 |
| 2024-12-06 | $5.43 | $5.46 | $5.23 | $5.38 | $5.38 | 47,465,650 |
| 2024-12-05 | $5.36 | $5.57 | $5.32 | $5.44 | $5.44 | 49,572,330 |
| 2024-12-04 | $5.40 | $5.71 | $5.31 | $5.35 | $5.35 | 77,430,110 |
| 2024-12-03 | $5.90 | $6.35 | $5.65 | $5.69 | $5.69 | 148,835,620 |
| 2024-12-02 | $4.66 | $5.57 | $4.66 | $5.57 | $5.57 | 69,343,920 |
| 2024-11-29 | $4.56 | $4.66 | $4.49 | $4.64 | $4.64 | 24,427,430 |
| 2024-11-28 | $4.46 | $4.63 | $4.46 | $4.59 | $4.59 | 22,554,040 |
| 2024-11-27 | $4.42 | $4.47 | $4.25 | $4.47 | $4.47 | 15,654,280 |
| 2024-11-26 | $4.47 | $4.56 | $4.42 | $4.44 | $4.44 | 16,183,440 |
| 2024-11-25 | $4.36 | $4.48 | $4.33 | $4.47 | $4.47 | 14,437,110 |
| 2024-11-22 | $4.50 | $4.54 | $4.28 | $4.30 | $4.30 | 15,468,200 |
| 2024-11-21 | $4.49 | $4.54 | $4.41 | $4.50 | $4.50 | 13,471,360 |
| 2024-11-20 | $4.30 | $4.56 | $4.29 | $4.50 | $4.50 | 18,969,590 |
| 2024-11-19 | $4.19 | $4.32 | $4.17 | $4.32 | $4.32 | 12,724,710 |
| 2024-11-18 | $4.37 | $4.42 | $4.15 | $4.18 | $4.18 | 18,865,860 |
| 2024-11-15 | $4.47 | $4.54 | $4.36 | $4.36 | $4.36 | 14,797,460 |
| 2024-11-14 | $4.63 | $4.63 | $4.39 | $4.43 | $4.43 | 15,412,580 |
| 2024-11-13 | $4.63 | $4.69 | $4.48 | $4.62 | $4.62 | 20,754,460 |
| 2024-11-12 | $4.70 | $4.81 | $4.61 | $4.67 | $4.67 | 25,756,640 |
| 2024-11-11 | $4.66 | $4.71 | $4.60 | $4.71 | $4.71 | 22,383,620 |
| 2024-11-08 | $4.76 | $4.78 | $4.61 | $4.66 | $4.66 | 31,958,630 |
| 2024-11-07 | $4.43 | $4.75 | $4.38 | $4.74 | $4.74 | 37,361,760 |
| 2024-11-06 | $4.32 | $4.50 | $4.29 | $4.45 | $4.45 | 28,316,650 |
| 2024-11-05 | $4.20 | $4.32 | $4.18 | $4.32 | $4.32 | 15,334,550 |
| 2024-11-04 | $4.11 | $4.22 | $4.08 | $4.18 | $4.18 | 12,675,160 |
| 2024-11-01 | $4.30 | $4.35 | $4.09 | $4.10 | $4.10 | 21,298,450 |
| 2024-10-31 | $4.30 | $4.39 | $4.29 | $4.35 | $4.35 | 18,180,490 |
| 2024-10-30 | $4.29 | $4.37 | $4.20 | $4.29 | $4.29 | 18,000,990 |
| 2024-10-29 | $4.50 | $4.53 | $4.29 | $4.31 | $4.31 | 23,438,050 |
| 2024-10-28 | $4.33 | $4.48 | $4.30 | $4.48 | $4.48 | 20,781,700 |
| 2024-10-25 | $4.24 | $4.37 | $4.24 | $4.32 | $4.32 | 16,818,670 |
| 2024-10-24 | $4.20 | $4.27 | $4.19 | $4.24 | $4.24 | 12,146,160 |
| 2024-10-23 | $4.27 | $4.29 | $4.20 | $4.23 | $4.23 | 15,935,360 |
| 2024-10-22 | $4.19 | $4.29 | $4.18 | $4.27 | $4.27 | 15,959,780 |
| 2024-10-21 | $4.14 | $4.27 | $4.12 | $4.21 | $4.21 | 21,562,230 |
| 2024-10-18 | $3.94 | $4.17 | $3.92 | $4.12 | $4.12 | 19,939,780 |
| 2024-10-17 | $4.02 | $4.09 | $3.95 | $3.96 | $3.96 | 14,540,180 |
| 2024-10-16 | $3.94 | $4.03 | $3.89 | $3.99 | $3.99 | 13,307,360 |
| 2024-10-15 | $4.02 | $4.10 | $3.94 | $3.99 | $3.99 | 17,475,810 |
| 2024-10-14 | $3.94 | $4.05 | $3.87 | $4.05 | $4.05 | 16,536,970 |
| 2024-10-11 | $4.16 | $4.16 | $3.88 | $3.94 | $3.94 | 21,833,340 |
| 2024-10-10 | $4.16 | $4.33 | $4.00 | $4.17 | $4.17 | 25,073,100 |
| 2024-10-09 | $4.66 | $4.66 | $4.09 | $4.11 | $4.11 | 44,813,890 |
| 2024-10-08 | $5.05 | $5.06 | $4.37 | $4.87 | $4.87 | 56,593,140 |
| 2024-09-30 | $3.85 | $4.34 | $3.76 | $4.26 | $4.26 | 46,923,920 |
| 2024-09-27 | $3.59 | $3.79 | $3.55 | $3.72 | $3.72 | 31,265,890 |
| 2024-09-26 | $3.42 | $3.56 | $3.40 | $3.54 | $3.54 | 26,724,630 |
| 2024-09-25 | $3.37 | $3.54 | $3.37 | $3.52 | $3.52 | 28,948,050 |
| 2024-09-24 | $3.27 | $3.36 | $3.21 | $3.36 | $3.36 | 16,932,620 |
| 2024-09-23 | $3.32 | $3.36 | $3.25 | $3.28 | $3.28 | 13,972,300 |
| 2024-09-20 | $3.35 | $3.35 | $3.25 | $3.27 | $3.27 | 11,226,480 |
| 2024-09-19 | $3.29 | $3.36 | $3.24 | $3.35 | $3.35 | 12,767,190 |
| 2024-09-18 | $3.29 | $3.31 | $3.18 | $3.26 | $3.26 | 13,128,140 |
| 2024-09-13 | $3.33 | $3.41 | $3.28 | $3.29 | $3.29 | 12,209,300 |
| 2024-09-12 | $3.34 | $3.42 | $3.32 | $3.33 | $3.33 | 12,508,120 |
| 2024-09-11 | $3.37 | $3.38 | $3.29 | $3.35 | $3.35 | 15,292,310 |
| 2024-09-10 | $3.30 | $3.39 | $3.26 | $3.36 | $3.36 | 17,962,440 |
| 2024-09-09 | $3.20 | $3.33 | $3.16 | $3.30 | $3.30 | 16,349,370 |
| 2024-09-06 | $3.29 | $3.37 | $3.21 | $3.24 | $3.24 | 14,859,450 |
| 2024-09-05 | $3.22 | $3.34 | $3.22 | $3.33 | $3.33 | 17,224,780 |
| 2024-09-04 | $3.23 | $3.27 | $3.19 | $3.21 | $3.21 | 12,182,250 |
| 2024-09-03 | $3.23 | $3.29 | $3.19 | $3.23 | $3.23 | 12,990,800 |
| 2024-09-02 | $3.27 | $3.35 | $3.23 | $3.24 | $3.24 | 14,687,340 |
| 2024-08-30 | $3.19 | $3.33 | $3.18 | $3.27 | $3.27 | 16,995,100 |
| 2024-08-29 | $3.15 | $3.23 | $3.09 | $3.22 | $3.22 | 15,068,010 |
| 2024-08-28 | $3.09 | $3.23 | $3.05 | $3.14 | $3.14 | 14,871,800 |
| 2024-08-27 | $3.15 | $3.23 | $3.08 | $3.10 | $3.10 | 14,589,030 |
| 2024-08-26 | $3.08 | $3.17 | $3.04 | $3.14 | $3.14 | 13,817,110 |
| 2024-08-23 | $3.11 | $3.13 | $3.04 | $3.08 | $3.08 | 13,854,750 |
| 2024-08-22 | $3.31 | $3.31 | $3.09 | $3.11 | $3.11 | 22,188,930 |
| 2024-08-21 | $3.29 | $3.32 | $3.21 | $3.27 | $3.27 | 20,758,810 |
| 2024-08-20 | $3.38 | $3.52 | $3.29 | $3.31 | $3.31 | 35,137,590 |
| 2024-08-19 | $3.56 | $3.65 | $3.40 | $3.48 | $3.48 | 51,252,530 |
| 2024-08-16 | $3.26 | $3.90 | $3.20 | $3.57 | $3.57 | 72,837,130 |
| 2024-08-15 | $3.14 | $3.25 | $3.13 | $3.25 | $3.25 | 20,626,990 |
| 2024-08-14 | $3.14 | $3.16 | $3.10 | $3.13 | $3.13 | 8,889,750 |
| 2024-08-13 | $3.14 | $3.18 | $3.07 | $3.17 | $3.17 | 12,440,460 |
| 2024-08-12 | $3.07 | $3.22 | $3.07 | $3.15 | $3.15 | 16,596,900 |
| 2024-08-09 | $3.19 | $3.21 | $3.11 | $3.11 | $3.11 | 15,145,210 |
| 2024-08-08 | $3.10 | $3.23 | $3.09 | $3.22 | $3.22 | 24,419,450 |
| 2024-08-07 | $3.16 | $3.17 | $3.09 | $3.12 | $3.12 | 11,462,400 |
| 2024-08-06 | $3.06 | $3.17 | $3.02 | $3.17 | $3.17 | 18,294,240 |
| 2024-08-05 | $3.14 | $3.18 | $3.01 | $3.03 | $3.03 | 20,631,400 |
| 2024-08-02 | $3.10 | $3.30 | $3.07 | $3.18 | $3.18 | 25,800,430 |
| 2024-08-01 | $3.10 | $3.20 | $3.10 | $3.12 | $3.12 | 17,937,430 |
| 2024-07-31 | $2.97 | $3.14 | $2.96 | $3.14 | $3.14 | 25,140,330 |
| 2024-07-30 | $2.91 | $3.33 | $2.90 | $3.04 | $3.04 | 28,274,830 |
| 2024-07-29 | $2.89 | $2.94 | $2.84 | $2.93 | $2.93 | 7,778,930 |
| 2024-07-26 | $2.86 | $2.91 | $2.84 | $2.89 | $2.89 | 8,063,140 |
| 2024-07-25 | $2.79 | $2.87 | $2.77 | $2.83 | $2.83 | 8,343,810 |
| 2024-07-24 | $2.85 | $2.89 | $2.80 | $2.81 | $2.81 | 8,704,630 |
| 2024-07-23 | $2.92 | $2.98 | $2.88 | $2.88 | $2.88 | 11,078,280 |
| 2024-07-22 | $2.87 | $2.93 | $2.83 | $2.90 | $2.90 | 9,228,110 |
| 2024-07-19 | $2.83 | $2.90 | $2.82 | $2.87 | $2.87 | 7,096,120 |
| 2024-07-18 | $2.84 | $2.86 | $2.74 | $2.85 | $2.85 | 9,979,690 |
| 2024-07-17 | $2.92 | $2.95 | $2.86 | $2.87 | $2.87 | 11,608,630 |
| 2024-07-16 | $2.92 | $2.97 | $2.89 | $2.94 | $2.94 | 11,101,090 |
| 2024-07-15 | $2.97 | $3.02 | $2.91 | $2.95 | $2.95 | 13,683,140 |
| 2024-07-12 | $3.06 | $3.11 | $2.97 | $3.00 | $3.00 | 25,764,880 |
| 2024-07-11 | $2.84 | $3.35 | $2.83 | $3.10 | $3.10 | 37,944,010 |
| 2024-07-10 | $2.82 | $2.84 | $2.77 | $2.80 | $2.80 | 10,727,380 |
| 2024-07-09 | $2.89 | $2.91 | $2.77 | $2.85 | $2.85 | 16,688,880 |
| 2024-07-08 | $2.93 | $2.97 | $2.85 | $2.91 | $2.91 | 15,669,790 |
| 2024-07-05 | $2.80 | $3.12 | $2.75 | $2.98 | $2.98 | 18,001,570 |
| 2024-07-04 | $2.97 | $2.99 | $2.79 | $2.80 | $2.80 | 10,296,390 |
| 2024-07-03 | $2.93 | $2.97 | $2.89 | $2.93 | $2.93 | 7,968,040 |
| 2024-07-02 | $2.84 | $2.95 | $2.82 | $2.92 | $2.92 | 13,044,160 |
| 2024-07-01 | $2.87 | $2.88 | $2.76 | $2.84 | $2.84 | 11,268,030 |
| 2024-06-28 | $2.89 | $2.92 | $2.83 | $2.88 | $2.88 | 9,942,270 |
| 2024-06-27 | $2.87 | $2.94 | $2.83 | $2.85 | $2.85 | 9,408,830 |
| 2024-06-26 | $2.77 | $2.89 | $2.71 | $2.88 | $2.88 | 11,255,290 |
| 2024-06-25 | $2.72 | $2.79 | $2.71 | $2.75 | $2.75 | 10,834,430 |
| 2024-06-24 | $2.79 | $2.80 | $2.67 | $2.69 | $2.69 | 10,593,590 |
| 2024-06-21 | $2.84 | $2.91 | $2.79 | $2.82 | $2.82 | 7,922,030 |
| 2024-06-20 | $2.94 | $2.97 | $2.84 | $2.84 | $2.84 | 8,928,060 |
| 2024-06-19 | $2.95 | $2.98 | $2.89 | $2.92 | $2.92 | 8,117,510 |
| 2024-06-18 | $2.84 | $2.94 | $2.82 | $2.91 | $2.91 | 7,912,670 |
| 2024-06-17 | $2.94 | $2.94 | $2.83 | $2.84 | $2.84 | 7,172,190 |
| 2024-06-14 | $2.95 | $2.97 | $2.88 | $2.91 | $2.91 | 7,426,010 |
| 2024-06-13 | $3.06 | $3.06 | $2.94 | $2.95 | $2.95 | 8,945,990 |
| 2024-06-12 | $2.93 | $3.04 | $2.92 | $3.02 | $3.02 | 11,621,130 |
| 2024-06-11 | $2.91 | $2.93 | $2.80 | $2.92 | $2.92 | 9,598,030 |
| 2024-06-07 | $2.85 | $2.94 | $2.83 | $2.93 | $2.93 | 13,463,650 |
| 2024-06-06 | $3.04 | $3.05 | $2.74 | $2.80 | $2.80 | 22,867,390 |
| 2024-06-05 | $3.09 | $3.11 | $3.01 | $3.02 | $3.02 | 11,642,410 |
| 2024-06-04 | $3.22 | $3.24 | $3.07 | $3.11 | $3.11 | 12,310,780 |
| 2024-06-03 | $3.36 | $3.36 | $3.15 | $3.19 | $3.19 | 12,451,340 |
| 2024-05-31 | $3.26 | $3.33 | $3.25 | $3.31 | $3.31 | 9,322,260 |
| 2024-05-30 | $3.32 | $3.35 | $3.24 | $3.26 | $3.26 | 10,800,590 |
| 2024-05-29 | $3.34 | $3.37 | $3.27 | $3.32 | $3.32 | 10,675,480 |
| 2024-05-28 | $3.34 | $3.35 | $3.26 | $3.28 | $3.28 | 9,996,660 |
| 2024-05-27 | $3.34 | $3.38 | $3.26 | $3.34 | $3.34 | 12,254,520 |
| 2024-05-24 | $3.50 | $3.50 | $3.33 | $3.35 | $3.35 | 15,159,210 |
| 2024-05-23 | $3.50 | $3.51 | $3.37 | $3.41 | $3.41 | 14,438,660 |
| 2024-05-22 | $3.43 | $3.54 | $3.43 | $3.51 | $3.51 | 18,435,820 |
| 2024-05-21 | $3.49 | $3.52 | $3.40 | $3.42 | $3.42 | 18,280,450 |
| 2024-05-20 | $3.63 | $3.66 | $3.47 | $3.51 | $3.51 | 34,941,360 |
| 2024-05-17 | $3.58 | $3.69 | $3.55 | $3.65 | $3.65 | 23,293,760 |
| 2024-05-16 | $3.54 | $3.67 | $3.51 | $3.59 | $3.59 | 29,378,200 |
| 2024-05-15 | $3.55 | $3.61 | $3.40 | $3.54 | $3.54 | 45,445,990 |
| 2024-05-14 | $3.95 | $4.01 | $3.63 | $3.65 | $3.65 | 79,442,190 |
| 2024-05-13 | $4.00 | $4.40 | $3.98 | $4.17 | $4.17 | 83,873,790 |
| 2024-05-10 | $3.81 | $3.81 | $3.64 | $3.67 | $3.67 | 11,593,370 |
| 2024-05-09 | $3.72 | $3.86 | $3.70 | $3.81 | $3.81 | 11,366,300 |
| 2024-05-08 | $3.71 | $3.78 | $3.67 | $3.73 | $3.73 | 11,670,730 |
| 2024-05-07 | $3.67 | $3.72 | $3.62 | $3.71 | $3.71 | 8,736,850 |
| 2024-05-06 | $3.62 | $3.72 | $3.62 | $3.67 | $3.67 | 9,415,130 |
| 2024-04-30 | $3.61 | $3.64 | $3.50 | $3.59 | $3.59 | 10,894,760 |
| 2024-04-29 | $3.47 | $3.62 | $3.47 | $3.62 | $3.62 | 10,719,950 |
| 2024-04-26 | $3.50 | $3.53 | $3.39 | $3.50 | $3.50 | 10,811,080 |
| 2024-04-25 | $3.48 | $3.51 | $3.41 | $3.46 | $3.46 | 8,597,690 |
| 2024-04-24 | $3.39 | $3.45 | $3.32 | $3.43 | $3.43 | 9,879,500 |
| 2024-04-23 | $3.23 | $3.41 | $3.22 | $3.35 | $3.35 | 13,421,460 |
| 2024-04-22 | $3.30 | $3.34 | $3.10 | $3.19 | $3.19 | 10,715,700 |
| 2024-04-19 | $3.27 | $3.35 | $3.21 | $3.24 | $3.24 | 10,417,280 |
| 2024-04-18 | $3.43 | $3.43 | $3.26 | $3.28 | $3.28 | 14,738,980 |
| 2024-04-17 | $3.07 | $3.44 | $3.06 | $3.43 | $3.43 | 18,729,730 |
| 2024-04-16 | $3.50 | $3.50 | $3.02 | $3.03 | $3.03 | 19,584,410 |
| 2024-04-15 | $3.90 | $3.93 | $3.44 | $3.51 | $3.51 | 17,004,830 |
| 2024-04-12 | $3.93 | $4.00 | $3.85 | $3.86 | $3.86 | 9,402,640 |
| 2024-04-11 | $3.88 | $4.01 | $3.84 | $3.94 | $3.94 | 7,388,450 |
| 2024-04-10 | $4.12 | $4.12 | $3.87 | $3.96 | $3.96 | 10,087,530 |
| 2024-04-09 | $4.01 | $4.12 | $3.98 | $4.12 | $4.12 | 7,232,440 |
| 2024-04-08 | $4.13 | $4.13 | $3.97 | $3.98 | $3.98 | 7,776,220 |
| 2024-04-03 | $4.14 | $4.19 | $4.06 | $4.13 | $4.13 | 8,156,100 |
| 2024-04-02 | $4.20 | $4.21 | $4.12 | $4.17 | $4.17 | 7,812,170 |
| 2024-04-01 | $4.04 | $4.22 | $4.04 | $4.20 | $4.20 | 13,789,230 |
| 2024-03-29 | $3.96 | $4.05 | $3.94 | $4.03 | $4.03 | 9,564,600 |
| 2024-03-28 | $3.80 | $4.02 | $3.80 | $3.98 | $3.98 | 13,118,870 |
| 2024-03-27 | $3.96 | $4.01 | $3.82 | $3.82 | $3.82 | 12,584,520 |
| 2024-03-26 | $3.99 | $4.07 | $3.90 | $3.99 | $3.99 | 11,051,970 |
| 2024-03-25 | $4.09 | $4.15 | $4.00 | $4.01 | $4.01 | 11,949,530 |
| 2024-03-22 | $4.22 | $4.24 | $4.08 | $4.15 | $4.15 | 14,524,070 |
| 2024-03-21 | $4.28 | $4.32 | $4.13 | $4.22 | $4.22 | 15,282,360 |
| 2024-03-20 | $4.17 | $4.32 | $4.16 | $4.27 | $4.27 | 16,051,580 |
| 2024-03-19 | $4.16 | $4.24 | $4.14 | $4.17 | $4.17 | 14,957,420 |
| 2024-03-18 | $4.12 | $4.17 | $4.08 | $4.15 | $4.15 | 14,222,700 |
| 2024-03-15 | $4.00 | $4.10 | $3.97 | $4.09 | $4.09 | 15,529,460 |
| 2024-03-14 | $4.03 | $4.13 | $3.92 | $4.03 | $4.03 | 17,065,320 |
| 2024-03-13 | $4.04 | $4.08 | $3.98 | $4.04 | $4.04 | 14,404,660 |
| 2024-03-12 | $3.93 | $4.09 | $3.93 | $4.05 | $4.05 | 20,859,900 |
| 2024-03-11 | $3.87 | $3.91 | $3.82 | $3.91 | $3.91 | 14,965,940 |
| 2024-03-08 | $3.90 | $3.97 | $3.81 | $3.89 | $3.89 | 17,556,300 |
| 2024-03-07 | $3.77 | $3.91 | $3.77 | $3.85 | $3.85 | 19,489,340 |
| 2024-03-06 | $3.73 | $3.82 | $3.66 | $3.77 | $3.77 | 12,251,370 |
| 2024-03-05 | $3.88 | $3.88 | $3.65 | $3.73 | $3.73 | 14,450,630 |
| 2024-03-04 | $3.82 | $3.93 | $3.77 | $3.91 | $3.91 | 20,036,800 |
| 2024-03-01 | $3.82 | $3.87 | $3.71 | $3.82 | $3.82 | 19,350,040 |
| 2024-02-29 | $3.59 | $3.81 | $3.50 | $3.81 | $3.81 | 28,542,790 |
| 2024-02-28 | $4.09 | $4.18 | $3.60 | $3.64 | $3.64 | 35,607,550 |
| 2024-02-27 | $4.00 | $4.09 | $3.95 | $4.09 | $4.09 | 27,895,080 |
| 2024-02-26 | $3.96 | $4.13 | $3.86 | $4.06 | $4.06 | 33,471,980 |
| 2024-02-23 | $3.61 | $3.85 | $3.61 | $3.85 | $3.85 | 20,953,150 |
| 2024-02-22 | $3.53 | $3.62 | $3.45 | $3.62 | $3.62 | 16,529,810 |
| 2024-02-21 | $3.31 | $3.66 | $3.28 | $3.47 | $3.47 | 19,771,190 |
| 2024-02-20 | $3.28 | $3.37 | $3.15 | $3.34 | $3.34 | 19,513,130 |
| 2024-02-19 | $3.06 | $3.31 | $3.04 | $3.22 | $3.22 | 29,909,330 |
| 2024-02-08 | $2.71 | $3.06 | $2.53 | $3.04 | $3.04 | 36,564,660 |
| 2024-02-07 | $3.12 | $3.15 | $2.67 | $2.73 | $2.73 | 38,309,290 |
| 2024-02-06 | $3.01 | $3.24 | $2.73 | $3.07 | $3.07 | 31,660,080 |
| 2024-02-05 | $3.59 | $3.69 | $3.01 | $3.12 | $3.12 | 30,677,410 |
| 2024-02-02 | $4.06 | $4.15 | $3.56 | $3.76 | $3.76 | 16,288,880 |
| 2024-02-01 | $4.20 | $4.23 | $3.93 | $4.06 | $4.06 | 13,758,930 |
| 2024-01-31 | $4.54 | $4.54 | $4.11 | $4.16 | $4.16 | 14,309,980 |
| 2024-01-30 | $4.80 | $4.80 | $4.53 | $4.54 | $4.54 | 8,710,000 |
| 2024-01-29 | $4.99 | $5.01 | $4.73 | $4.76 | $4.76 | 7,324,300 |
| 2024-01-26 | $4.97 | $5.08 | $4.92 | $4.97 | $4.97 | 8,123,480 |
| 2024-01-25 | $4.74 | $4.93 | $4.74 | $4.92 | $4.92 | 10,004,940 |
| 2024-01-24 | $4.72 | $4.80 | $4.52 | $4.75 | $4.75 | 10,713,170 |
| 2024-01-23 | $4.76 | $4.84 | $4.59 | $4.69 | $4.69 | 15,748,450 |
| 2024-01-22 | $5.15 | $5.20 | $4.60 | $4.79 | $4.79 | 10,503,230 |
| 2024-01-19 | $5.22 | $5.35 | $5.12 | $5.14 | $5.14 | 7,678,330 |
| 2024-01-18 | $5.30 | $5.40 | $5.07 | $5.20 | $5.20 | 9,470,760 |
| 2024-01-17 | $5.44 | $5.59 | $5.35 | $5.35 | $5.35 | 6,213,730 |
| 2024-01-16 | $5.52 | $5.60 | $5.42 | $5.48 | $5.48 | 6,995,970 |
| 2024-01-15 | $5.50 | $5.59 | $5.47 | $5.53 | $5.53 | 6,491,990 |
| 2024-01-12 | $5.64 | $5.67 | $5.50 | $5.50 | $5.50 | 7,182,310 |
| 2024-01-11 | $5.59 | $5.71 | $5.55 | $5.65 | $5.65 | 7,658,320 |
| 2024-01-10 | $5.62 | $5.66 | $5.48 | $5.53 | $5.53 | 7,527,830 |
| 2024-01-09 | $5.51 | $5.68 | $5.51 | $5.61 | $5.61 | 7,690,780 |
| 2024-01-08 | $5.63 | $5.66 | $5.50 | $5.50 | $5.50 | 6,241,580 |
| 2024-01-05 | $5.76 | $5.78 | $5.61 | $5.64 | $5.64 | 5,175,110 |
| 2024-01-04 | $5.75 | $5.79 | $5.72 | $5.77 | $5.77 | 7,055,940 |
| 2024-01-03 | $5.76 | $5.87 | $5.70 | $5.75 | $5.75 | 8,044,610 |
| 2024-01-02 | $5.69 | $5.83 | $5.62 | $5.78 | $5.78 | 8,657,330 |
| 2024-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-12-29 | $5.52 | $5.69 | $5.52 | $5.69 | $5.69 | 6,353,490 |
| 2023-12-28 | $5.43 | $5.58 | $5.32 | $5.54 | $5.54 | 6,406,060 |
| 2023-12-27 | $5.34 | $5.44 | $5.31 | $5.41 | $5.41 | 5,114,590 |
| 2023-12-26 | $5.43 | $5.44 | $5.30 | $5.33 | $5.33 | 4,745,040 |
| 2023-12-25 | $5.48 | $5.53 | $5.38 | $5.41 | $5.41 | 6,200,230 |
| 2023-12-22 | $5.59 | $5.60 | $5.44 | $5.47 | $5.47 | 6,339,950 |
| 2023-12-21 | $5.52 | $5.60 | $5.44 | $5.57 | $5.57 | 6,563,530 |
| 2023-12-20 | $5.58 | $5.64 | $5.54 | $5.55 | $5.55 | 4,614,790 |
| 2023-12-19 | $5.61 | $5.62 | $5.49 | $5.56 | $5.56 | 5,387,590 |
| 2023-12-18 | $5.68 | $5.70 | $5.56 | $5.59 | $5.59 | 6,726,970 |
| 2023-12-15 | $5.70 | $5.77 | $5.67 | $5.70 | $5.70 | 7,050,840 |
| 2023-12-14 | $5.73 | $5.79 | $5.69 | $5.70 | $5.70 | 6,599,890 |
| 2023-12-13 | $5.64 | $5.83 | $5.56 | $5.71 | $5.71 | 9,169,340 |
| 2023-12-12 | $5.64 | $5.67 | $5.56 | $5.64 | $5.64 | 7,137,130 |
| 2023-12-11 | $5.50 | $5.63 | $5.49 | $5.63 | $5.63 | 9,846,110 |
| 2023-12-08 | $5.70 | $5.75 | $5.55 | $5.55 | $5.55 | 8,745,850 |
| 2023-12-07 | $5.73 | $5.79 | $5.68 | $5.70 | $5.70 | 6,278,830 |
| 2023-12-06 | $5.68 | $5.83 | $5.68 | $5.75 | $5.75 | 6,733,800 |
| 2023-12-05 | $5.78 | $5.81 | $5.71 | $5.72 | $5.72 | 6,944,480 |
| 2023-12-04 | $5.79 | $5.83 | $5.73 | $5.76 | $5.76 | 6,801,130 |
| 2023-12-01 | $5.78 | $5.83 | $5.71 | $5.79 | $5.79 | 7,198,030 |
| 2023-11-30 | $5.78 | $5.85 | $5.71 | $5.80 | $5.80 | 7,043,420 |
| 2023-11-29 | $5.81 | $5.88 | $5.76 | $5.78 | $5.78 | 6,982,740 |
| 2023-11-28 | $5.74 | $5.87 | $5.72 | $5.85 | $5.85 | 10,439,470 |
| 2023-11-27 | $5.86 | $5.87 | $5.71 | $5.74 | $5.74 | 15,212,520 |
| 2023-11-24 | $5.99 | $6.06 | $5.79 | $5.83 | $5.83 | 19,835,940 |
| 2023-11-23 | $5.78 | $5.86 | $5.76 | $5.86 | $5.86 | 8,609,210 |
| 2023-11-22 | $5.81 | $5.87 | $5.75 | $5.75 | $5.75 | 7,292,220 |
| 2023-11-21 | $5.84 | $5.93 | $5.78 | $5.84 | $5.84 | 10,855,130 |
| 2023-11-20 | $5.75 | $5.85 | $5.74 | $5.81 | $5.81 | 9,519,190 |
| 2023-11-17 | $5.68 | $5.75 | $5.66 | $5.72 | $5.72 | 6,404,040 |
| 2023-11-16 | $5.73 | $5.77 | $5.67 | $5.68 | $5.68 | 6,271,720 |
| 2023-11-15 | $5.78 | $5.83 | $5.73 | $5.74 | $5.74 | 6,010,990 |
| 2023-11-14 | $5.78 | $5.79 | $5.73 | $5.74 | $5.74 | 6,846,000 |
| 2023-11-13 | $5.70 | $5.81 | $5.70 | $5.77 | $5.77 | 8,890,260 |
| 2023-11-10 | $5.63 | $5.72 | $5.58 | $5.68 | $5.68 | 6,910,630 |
| 2023-11-09 | $5.72 | $5.87 | $5.63 | $5.66 | $5.66 | 9,771,900 |
| 2023-11-08 | $5.68 | $5.78 | $5.65 | $5.70 | $5.70 | 9,582,270 |
| 2023-11-07 | $5.61 | $5.70 | $5.61 | $5.68 | $5.68 | 7,937,290 |
| 2023-11-06 | $5.59 | $5.78 | $5.59 | $5.65 | $5.65 | 11,793,870 |
| 2023-11-03 | $5.59 | $5.63 | $5.56 | $5.57 | $5.57 | 7,738,000 |
| 2023-11-02 | $5.66 | $5.72 | $5.53 | $5.55 | $5.55 | 9,325,730 |
| 2023-11-01 | $5.65 | $5.68 | $5.60 | $5.67 | $5.67 | 9,334,590 |
| 2023-10-31 | $5.55 | $5.72 | $5.53 | $5.65 | $5.65 | 15,973,380 |
| 2023-10-30 | $5.46 | $5.62 | $5.45 | $5.56 | $5.56 | 16,077,120 |
| 2023-10-27 | $5.18 | $5.49 | $5.15 | $5.47 | $5.47 | 16,560,990 |
| 2023-10-26 | $5.13 | $5.19 | $5.09 | $5.19 | $5.19 | 5,522,690 |
| 2023-10-25 | $5.12 | $5.21 | $5.10 | $5.16 | $5.16 | 7,149,480 |
| 2023-10-24 | $4.85 | $5.09 | $4.85 | $5.09 | $5.09 | 7,109,890 |
| 2023-10-23 | $5.06 | $5.06 | $4.89 | $4.92 | $4.92 | 6,028,920 |
| 2023-10-20 | $5.06 | $5.13 | $5.02 | $5.05 | $5.05 | 5,446,080 |
| 2023-10-19 | $5.13 | $5.21 | $5.05 | $5.07 | $5.07 | 7,101,820 |
| 2023-10-18 | $5.34 | $5.34 | $5.15 | $5.15 | $5.15 | 6,102,060 |
| 2023-10-17 | $5.36 | $5.39 | $5.28 | $5.34 | $5.34 | 4,954,570 |
| 2023-10-16 | $5.44 | $5.50 | $5.34 | $5.35 | $5.35 | 4,620,660 |
| 2023-10-13 | $5.43 | $5.52 | $5.40 | $5.43 | $5.43 | 6,709,010 |
| 2023-10-12 | $5.34 | $5.47 | $5.30 | $5.43 | $5.43 | 7,196,960 |
| 2023-10-11 | $5.27 | $5.39 | $5.24 | $5.34 | $5.34 | 6,196,970 |
| 2023-10-10 | $5.39 | $5.39 | $5.24 | $5.26 | $5.26 | 5,520,610 |
| 2023-10-09 | $5.37 | $5.40 | $5.28 | $5.35 | $5.35 | 5,301,000 |
| 2023-09-28 | $5.38 | $5.42 | $5.35 | $5.39 | $5.39 | 5,097,130 |
| 2023-09-27 | $5.27 | $5.40 | $5.26 | $5.38 | $5.38 | 7,365,640 |
| 2023-09-26 | $5.30 | $5.32 | $5.26 | $5.27 | $5.27 | 3,358,960 |
| 2023-09-25 | $5.29 | $5.34 | $5.25 | $5.32 | $5.32 | 5,169,220 |
| 2023-09-22 | $5.18 | $5.31 | $5.14 | $5.30 | $5.30 | 5,049,440 |
| 2023-09-21 | $5.22 | $5.28 | $5.18 | $5.20 | $5.20 | 3,530,100 |
| 2023-09-20 | $5.31 | $5.36 | $5.25 | $5.26 | $5.26 | 4,327,280 |
| 2023-09-19 | $5.28 | $5.39 | $5.25 | $5.28 | $5.28 | 5,913,900 |
| 2023-09-18 | $5.33 | $5.35 | $5.27 | $5.30 | $5.30 | 5,371,500 |
| 2023-09-15 | $5.22 | $5.36 | $5.16 | $5.31 | $5.31 | 8,374,530 |
| 2023-09-14 | $5.25 | $5.25 | $5.15 | $5.19 | $5.19 | 4,470,920 |
| 2023-09-13 | $5.31 | $5.35 | $5.19 | $5.24 | $5.24 | 6,062,470 |
| 2023-09-12 | $5.33 | $5.38 | $5.30 | $5.34 | $5.34 | 5,311,990 |
| 2023-09-11 | $5.23 | $5.37 | $5.14 | $5.35 | $5.35 | 11,298,050 |
| 2023-09-08 | $5.13 | $5.19 | $5.13 | $5.15 | $5.15 | 3,655,270 |
| 2023-09-07 | $5.26 | $5.26 | $5.14 | $5.15 | $5.15 | 6,703,090 |
| 2023-09-06 | $5.25 | $5.28 | $5.19 | $5.26 | $5.26 | 4,657,690 |
| 2023-09-05 | $5.27 | $5.29 | $5.22 | $5.24 | $5.24 | 4,949,100 |
| 2023-09-04 | $5.18 | $5.27 | $5.16 | $5.27 | $5.27 | 7,207,690 |
| 2023-09-01 | $5.20 | $5.24 | $5.14 | $5.17 | $5.17 | 6,363,290 |
| 2023-08-31 | $5.28 | $5.29 | $5.13 | $5.23 | $5.23 | 8,084,530 |
| 2023-08-30 | $5.22 | $5.43 | $5.21 | $5.30 | $5.30 | 16,670,230 |
| 2023-08-29 | $5.02 | $5.21 | $4.99 | $5.19 | $5.19 | 11,005,010 |
| 2023-08-28 | $5.20 | $5.24 | $4.97 | $4.99 | $4.99 | 13,239,840 |
| 2023-08-25 | $5.04 | $5.10 | $4.96 | $4.96 | $4.96 | 6,776,310 |
| 2023-08-24 | $5.08 | $5.11 | $4.97 | $5.07 | $5.07 | 6,044,410 |
| 2023-08-23 | $5.18 | $5.19 | $5.05 | $5.06 | $5.06 | 5,582,910 |
| 2023-08-22 | $5.23 | $5.28 | $5.05 | $5.17 | $5.17 | 10,707,820 |
| 2023-08-21 | $5.29 | $5.33 | $5.12 | $5.22 | $5.22 | 11,809,590 |
| 2023-08-18 | $5.50 | $5.52 | $5.30 | $5.33 | $5.33 | 12,558,730 |
| 2023-08-17 | $5.42 | $5.51 | $5.37 | $5.50 | $5.50 | 10,004,280 |
| 2023-08-16 | $5.50 | $5.64 | $5.47 | $5.50 | $5.50 | 13,051,870 |
| 2023-08-15 | $5.54 | $5.60 | $5.39 | $5.56 | $5.56 | 17,346,930 |
| 2023-08-14 | $5.61 | $5.75 | $5.44 | $5.58 | $5.58 | 24,479,740 |
| 2023-08-11 | $5.42 | $5.64 | $5.41 | $5.55 | $5.55 | 24,277,110 |
| 2023-08-10 | $5.43 | $5.51 | $5.41 | $5.42 | $5.42 | 7,556,310 |
| 2023-08-09 | $5.36 | $5.53 | $5.33 | $5.46 | $5.46 | 15,812,860 |
| 2023-08-08 | $5.35 | $5.38 | $5.24 | $5.37 | $5.37 | 7,484,180 |
| 2023-08-07 | $5.44 | $5.48 | $5.31 | $5.33 | $5.33 | 9,339,040 |
| 2023-08-04 | $5.48 | $5.51 | $5.42 | $5.47 | $5.47 | 6,480,030 |
| 2023-08-03 | $5.39 | $5.49 | $5.35 | $5.47 | $5.47 | 7,613,070 |
| 2023-08-02 | $5.41 | $5.42 | $5.35 | $5.38 | $5.38 | 5,169,740 |
| 2023-08-01 | $5.48 | $5.50 | $5.40 | $5.42 | $5.42 | 7,234,260 |
| 2023-07-31 | $5.48 | $5.53 | $5.45 | $5.50 | $5.50 | 7,209,540 |
| 2023-07-28 | $5.44 | $5.49 | $5.39 | $5.47 | $5.47 | 6,629,110 |
| 2023-07-27 | $5.50 | $5.55 | $5.44 | $5.47 | $5.47 | 6,599,810 |
| 2023-07-26 | $5.54 | $5.54 | $5.46 | $5.49 | $5.49 | 7,248,110 |
| 2023-07-25 | $5.57 | $5.57 | $5.48 | $5.53 | $5.53 | 9,326,960 |
| 2023-07-24 | $5.42 | $5.58 | $5.40 | $5.54 | $5.54 | 10,848,960 |
| 2023-07-21 | $5.42 | $5.51 | $5.36 | $5.43 | $5.43 | 7,956,370 |
| 2023-07-20 | $5.50 | $5.54 | $5.42 | $5.44 | $5.44 | 10,605,920 |
| 2023-07-19 | $5.52 | $5.55 | $5.46 | $5.49 | $5.49 | 6,514,670 |
| 2023-07-18 | $5.52 | $5.58 | $5.45 | $5.50 | $5.50 | 9,833,180 |
| 2023-07-17 | $5.48 | $5.59 | $5.42 | $5.56 | $5.56 | 10,234,990 |
| 2023-07-14 | $5.51 | $5.53 | $5.42 | $5.50 | $5.50 | 8,775,100 |
| 2023-07-13 | $5.55 | $5.63 | $5.48 | $5.53 | $5.53 | 13,845,430 |
| 2023-07-12 | $5.67 | $5.67 | $5.54 | $5.56 | $5.56 | 9,553,760 |
| 2023-07-11 | $5.61 | $5.65 | $5.57 | $5.65 | $5.65 | 9,113,320 |
| 2023-07-10 | $5.60 | $5.71 | $5.59 | $5.63 | $5.63 | 11,591,280 |
| 2023-07-07 | $5.64 | $5.70 | $5.57 | $5.59 | $5.59 | 14,686,030 |
| 2023-07-06 | $5.73 | $5.75 | $5.61 | $5.65 | $5.65 | 22,630,740 |
| 2023-07-05 | $5.83 | $5.87 | $5.68 | $5.74 | $5.74 | 28,694,690 |
| 2023-07-04 | $5.62 | $5.97 | $5.61 | $5.81 | $5.81 | 52,212,520 |
| 2023-07-03 | $5.75 | $5.88 | $5.60 | $5.61 | $5.61 | 58,855,530 |
| 2023-06-30 | $5.13 | $6.13 | $5.08 | $5.93 | $5.93 | 81,691,170 |
| 2023-06-29 | $4.97 | $5.13 | $4.95 | $5.11 | $5.11 | 7,880,940 |
| 2023-06-28 | $5.00 | $5.00 | $4.88 | $4.97 | $4.97 | 4,228,450 |
| 2023-06-27 | $4.86 | $4.98 | $4.85 | $4.98 | $4.98 | 4,450,960 |
| 2023-06-26 | $4.90 | $4.93 | $4.84 | $4.84 | $4.84 | 5,332,150 |
| 2023-06-21 | $5.00 | $5.01 | $4.90 | $4.91 | $4.91 | 5,407,430 |
| 2023-06-20 | $5.00 | $5.04 | $4.97 | $4.97 | $4.97 | 4,843,420 |
| 2023-06-19 | $5.08 | $5.13 | $5.02 | $5.02 | $5.02 | 5,389,170 |
| 2023-06-16 | $5.05 | $5.18 | $5.03 | $5.10 | $5.10 | 7,270,350 |
| 2023-06-15 | $4.99 | $5.18 | $4.93 | $5.10 | $5.10 | 9,171,580 |
| 2023-06-14 | $5.05 | $5.07 | $4.95 | $5.00 | $5.00 | 4,023,170 |
| 2023-06-13 | $5.02 | $5.09 | $4.99 | $5.04 | $5.04 | 4,440,410 |
| 2023-06-12 | $5.03 | $5.04 | $4.90 | $5.02 | $5.02 | 5,489,290 |
| 2023-06-09 | $5.01 | $5.04 | $4.95 | $5.03 | $5.03 | 5,056,670 |
| 2023-06-08 | $5.08 | $5.13 | $5.01 | $5.01 | $5.01 | 5,303,710 |
| 2023-06-07 | $5.14 | $5.19 | $5.08 | $5.11 | $5.11 | 4,472,420 |
| 2023-06-06 | $5.29 | $5.30 | $5.10 | $5.10 | $5.10 | 7,425,930 |
| 2023-06-05 | $5.35 | $5.37 | $5.27 | $5.30 | $5.30 | 4,753,140 |
| 2023-06-02 | $5.35 | $5.43 | $5.32 | $5.33 | $5.33 | 5,875,710 |
| 2023-06-01 | $5.28 | $5.41 | $5.24 | $5.36 | $5.36 | 7,231,980 |
| 2023-05-31 | $5.30 | $5.36 | $5.20 | $5.27 | $5.27 | 4,388,580 |
| 2023-05-30 | $5.32 | $5.36 | $5.24 | $5.30 | $5.30 | 5,050,280 |
| 2023-05-29 | $5.37 | $5.38 | $5.27 | $5.31 | $5.31 | 5,533,050 |
| 2023-05-26 | $5.32 | $5.39 | $5.29 | $5.37 | $5.37 | 5,801,740 |
| 2023-05-25 | $5.28 | $5.36 | $5.24 | $5.34 | $5.34 | 7,601,120 |
| 2023-05-24 | $5.34 | $5.43 | $5.29 | $5.31 | $5.31 | 9,081,400 |
| 2023-05-23 | $5.29 | $5.45 | $5.26 | $5.36 | $5.36 | 12,020,710 |
| 2023-05-22 | $5.21 | $5.32 | $5.18 | $5.29 | $5.29 | 8,877,820 |
| 2023-05-19 | $5.25 | $5.28 | $5.21 | $5.22 | $5.22 | 8,157,870 |
| 2023-05-18 | $5.32 | $5.32 | $5.21 | $5.26 | $5.26 | 8,800,130 |
| 2023-05-17 | $5.17 | $5.35 | $5.06 | $5.32 | $5.32 | 13,366,310 |
| 2023-05-16 | $5.09 | $5.20 | $5.05 | $5.17 | $5.17 | 7,745,770 |
| 2023-05-15 | $5.05 | $5.10 | $4.98 | $5.08 | $5.08 | 4,076,920 |
| 2023-05-12 | $5.09 | $5.15 | $5.04 | $5.05 | $5.05 | 3,613,970 |
| 2023-05-11 | $5.08 | $5.13 | $5.02 | $5.09 | $5.09 | 4,669,030 |
| 2023-05-10 | $5.00 | $5.08 | $4.94 | $5.04 | $5.04 | 4,350,100 |
| 2023-05-09 | $5.10 | $5.15 | $4.99 | $5.00 | $5.00 | 5,539,090 |
| 2023-05-08 | $5.14 | $5.15 | $5.08 | $5.12 | $5.12 | 4,089,070 |
| 2023-05-05 | $5.19 | $5.19 | $5.08 | $5.11 | $5.11 | 3,934,970 |
| 2023-05-04 | $5.11 | $5.20 | $5.11 | $5.20 | $5.20 | 6,843,090 |
| 2023-05-03 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-05-02 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2023-04-28 | $4.96 | $5.15 | $4.96 | $5.13 | $5.13 | 7,603,500 |
| 2023-04-27 | $4.95 | $5.02 | $4.93 | $4.97 | $4.97 | 4,678,730 |
| 2023-04-26 | $4.86 | $5.02 | $4.86 | $4.97 | $4.97 | 5,701,340 |
| 2023-04-25 | $5.03 | $5.04 | $4.81 | $4.87 | $4.87 | 8,015,920 |
| 2023-04-24 | $4.93 | $5.05 | $4.91 | $5.01 | $5.01 | 6,439,430 |
| 2023-04-21 | $5.08 | $5.13 | $4.95 | $4.96 | $4.96 | 9,970,670 |
| 2023-04-20 | $5.18 | $5.19 | $5.06 | $5.09 | $5.09 | 7,733,330 |
| 2023-04-19 | $5.27 | $5.28 | $5.16 | $5.19 | $5.19 | 6,943,970 |
| 2023-04-18 | $5.35 | $5.37 | $5.27 | $5.28 | $5.28 | 4,470,050 |
| 2023-04-17 | $5.38 | $5.40 | $5.32 | $5.36 | $5.36 | 5,073,120 |
| 2023-04-14 | $5.37 | $5.49 | $5.36 | $5.40 | $5.40 | 6,277,210 |
| 2023-04-13 | $5.34 | $5.39 | $5.28 | $5.38 | $5.38 | 5,153,840 |
| 2023-04-12 | $5.39 | $5.43 | $5.33 | $5.35 | $5.35 | 4,940,360 |
| 2023-04-11 | $5.43 | $5.45 | $5.34 | $5.38 | $5.38 | 6,090,240 |
| 2023-04-10 | $5.56 | $5.59 | $5.41 | $5.43 | $5.43 | 6,865,690 |
| 2023-04-07 | $5.48 | $5.58 | $5.44 | $5.55 | $5.55 | 7,533,400 |
| 2023-04-06 | $5.43 | $5.49 | $5.39 | $5.45 | $5.45 | 6,847,430 |
| 2023-04-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2023-04-04 | $5.65 | $5.65 | $5.37 | $5.43 | $5.43 | 17,686,630 |
| 2023-04-03 | $5.80 | $5.82 | $5.62 | $5.66 | $5.66 | 15,011,890 |
| 2023-03-31 | $5.77 | $5.86 | $5.77 | $5.84 | $5.84 | 4,189,550 |
| 2023-03-30 | $5.79 | $5.81 | $5.75 | $5.77 | $5.77 | 3,275,150 |
| 2023-03-29 | $5.89 | $5.91 | $5.76 | $5.80 | $5.80 | 4,836,440 |
| 2023-03-28 | $5.95 | $5.97 | $5.89 | $5.91 | $5.91 | 4,144,990 |
| 2023-03-27 | $5.93 | $5.95 | $5.86 | $5.95 | $5.95 | 5,071,250 |
| 2023-03-24 | $5.89 | $5.94 | $5.86 | $5.91 | $5.91 | 3,812,150 |
| 2023-03-23 | $5.89 | $5.90 | $5.85 | $5.89 | $5.89 | 3,927,830 |
| 2023-03-22 | $5.85 | $5.92 | $5.81 | $5.92 | $5.92 | 4,343,900 |
| 2023-03-21 | $5.73 | $5.83 | $5.73 | $5.83 | $5.83 | 3,481,270 |
| 2023-03-20 | $5.80 | $5.81 | $5.71 | $5.74 | $5.74 | 4,717,170 |
| 2023-03-17 | $5.88 | $5.89 | $5.77 | $5.80 | $5.80 | 5,054,180 |
| 2023-03-16 | $5.89 | $5.90 | $5.81 | $5.84 | $5.84 | 4,182,380 |
| 2023-03-15 | $5.81 | $5.96 | $5.80 | $5.94 | $5.94 | 6,790,980 |
| 2023-03-14 | $5.93 | $5.94 | $5.72 | $5.77 | $5.77 | 7,954,680 |
| 2023-03-13 | $6.00 | $6.03 | $5.88 | $5.94 | $5.94 | 9,206,520 |
| 2023-03-10 | $6.10 | $6.10 | $6.01 | $6.04 | $6.04 | 4,958,760 |
| 2023-03-09 | $6.08 | $6.11 | $6.04 | $6.11 | $6.11 | 4,896,040 |
| 2023-03-08 | $6.01 | $6.07 | $5.98 | $6.07 | $6.07 | 3,578,430 |
| 2023-03-07 | $6.13 | $6.14 | $6.00 | $6.01 | $6.01 | 6,448,740 |
| 2023-03-06 | $6.10 | $6.13 | $6.07 | $6.13 | $6.13 | 4,202,020 |
| 2023-03-03 | $6.13 | $6.15 | $6.06 | $6.10 | $6.10 | 5,620,570 |
| 2023-03-02 | $6.17 | $6.21 | $6.10 | $6.12 | $6.12 | 7,046,110 |
| 2023-03-01 | $6.16 | $6.22 | $6.12 | $6.19 | $6.19 | 7,480,110 |
| 2023-02-28 | $6.03 | $6.16 | $6.02 | $6.14 | $6.14 | 7,053,010 |
| 2023-02-27 | $6.17 | $6.19 | $6.04 | $6.06 | $6.06 | 9,693,940 |
| 2023-02-24 | $6.19 | $6.22 | $6.14 | $6.19 | $6.19 | 5,585,490 |
| 2023-02-23 | $6.25 | $6.31 | $6.17 | $6.17 | $6.17 | 9,958,580 |
| 2023-02-22 | $6.26 | $6.27 | $6.21 | $6.25 | $6.25 | 7,117,350 |
| 2023-02-21 | $6.29 | $6.32 | $6.22 | $6.28 | $6.28 | 8,966,100 |
| 2023-02-20 | $6.31 | $6.35 | $6.22 | $6.30 | $6.30 | 10,336,600 |
| 2023-02-17 | $6.21 | $6.38 | $6.21 | $6.30 | $6.30 | 14,292,700 |
| 2023-02-16 | $6.40 | $6.49 | $6.19 | $6.24 | $6.24 | 17,152,530 |
| 2023-02-15 | $6.46 | $6.47 | $6.35 | $6.40 | $6.40 | 11,282,280 |
| 2023-02-14 | $6.37 | $6.47 | $6.28 | $6.46 | $6.46 | 15,988,580 |
| 2023-02-13 | $6.32 | $6.35 | $6.29 | $6.35 | $6.35 | 8,825,950 |
| 2023-02-10 | $6.31 | $6.37 | $6.25 | $6.30 | $6.30 | 10,372,110 |
| 2023-02-09 | $6.22 | $6.32 | $6.18 | $6.30 | $6.30 | 12,683,290 |
| 2023-02-08 | $6.22 | $6.33 | $6.17 | $6.24 | $6.24 | 11,902,900 |
| 2023-02-07 | $6.20 | $6.23 | $6.15 | $6.22 | $6.22 | 9,717,990 |
| 2023-02-06 | $6.25 | $6.27 | $6.14 | $6.20 | $6.20 | 10,548,240 |
| 2023-02-03 | $6.28 | $6.29 | $6.15 | $6.24 | $6.24 | 10,277,440 |
| 2023-02-02 | $6.26 | $6.33 | $6.22 | $6.29 | $6.29 | 12,601,510 |
| 2023-02-01 | $6.10 | $6.26 | $6.06 | $6.25 | $6.25 | 16,889,770 |
| 2023-01-31 | $6.15 | $6.15 | $6.00 | $6.07 | $6.07 | 16,213,300 |
| 2023-01-30 | $6.19 | $6.28 | $6.19 | $6.24 | $6.24 | 9,239,920 |
| 2023-01-20 | $6.14 | $6.22 | $6.14 | $6.17 | $6.17 | 9,565,400 |
| 2023-01-19 | $6.09 | $6.14 | $6.07 | $6.12 | $6.12 | 7,572,410 |
| 2023-01-18 | $6.04 | $6.14 | $6.01 | $6.11 | $6.11 | 7,829,200 |
| 2023-01-17 | $6.10 | $6.12 | $6.00 | $6.03 | $6.03 | 7,663,030 |
| 2023-01-16 | $6.04 | $6.12 | $6.03 | $6.09 | $6.09 | 6,769,710 |
| 2023-01-13 | $6.04 | $6.11 | $5.99 | $6.04 | $6.04 | 6,459,640 |
| 2023-01-12 | $6.04 | $6.11 | $6.02 | $6.02 | $6.02 | 5,682,940 |
| 2023-01-11 | $6.18 | $6.23 | $6.06 | $6.06 | $6.06 | 7,063,520 |
| 2023-01-10 | $6.18 | $6.20 | $6.15 | $6.18 | $6.18 | 8,301,300 |
| 2023-01-09 | $6.09 | $6.24 | $6.07 | $6.24 | $6.24 | 13,781,860 |
| 2023-01-06 | $6.11 | $6.13 | $6.05 | $6.09 | $6.09 | 7,531,240 |
| 2023-01-05 | $6.11 | $6.12 | $6.05 | $6.11 | $6.11 | 7,242,620 |
| 2023-01-04 | $6.17 | $6.17 | $6.04 | $6.12 | $6.12 | 9,312,040 |
| 2023-01-03 | $6.03 | $6.14 | $6.02 | $6.13 | $6.13 | 8,516,170 |
| 2023-01-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-30 | $6.05 | $6.07 | $5.96 | $6.04 | $6.04 | 8,339,450 |
| 2022-12-29 | $6.12 | $6.20 | $6.05 | $6.05 | $6.05 | 12,969,060 |
| 2022-12-28 | $6.01 | $6.15 | $5.91 | $6.09 | $6.09 | 15,388,280 |
| 2022-12-27 | $6.23 | $6.25 | $6.01 | $6.06 | $6.06 | 13,608,450 |
| 2022-12-26 | $6.15 | $6.27 | $6.10 | $6.22 | $6.22 | 11,930,990 |
| 2022-12-23 | $5.95 | $6.36 | $5.89 | $6.15 | $6.15 | 17,215,670 |
| 2022-12-22 | $6.24 | $6.24 | $5.94 | $5.98 | $5.98 | 14,933,690 |
| 2022-12-21 | $6.49 | $6.53 | $6.17 | $6.21 | $6.21 | 17,686,330 |
| 2022-12-20 | $6.60 | $6.66 | $6.30 | $6.44 | $6.44 | 17,319,970 |
| 2022-12-19 | $7.08 | $7.08 | $6.61 | $6.67 | $6.67 | 28,515,310 |
| 2022-12-16 | $6.72 | $7.30 | $6.71 | $7.14 | $7.14 | 42,460,910 |
| 2022-12-15 | $6.70 | $6.96 | $6.70 | $6.81 | $6.81 | 15,846,660 |
| 2022-12-14 | $7.08 | $7.10 | $6.71 | $6.73 | $6.73 | 26,471,000 |
| 2022-12-13 | $6.83 | $7.05 | $6.79 | $7.02 | $7.02 | 29,372,450 |
| 2022-12-12 | $6.68 | $6.93 | $6.66 | $6.89 | $6.89 | 28,803,700 |
| 2022-12-09 | $6.55 | $6.70 | $6.50 | $6.65 | $6.65 | 19,607,420 |
| 2022-12-08 | $6.54 | $6.67 | $6.41 | $6.58 | $6.58 | 18,417,660 |
| 2022-12-07 | $6.35 | $6.57 | $6.25 | $6.52 | $6.52 | 16,123,460 |
| 2022-12-06 | $6.55 | $6.57 | $6.35 | $6.36 | $6.36 | 17,516,170 |
| 2022-12-05 | $6.60 | $6.66 | $6.51 | $6.57 | $6.57 | 14,926,750 |
| 2022-12-01 | $6.67 | $6.69 | $6.52 | $6.56 | $6.56 | 13,645,540 |
| 2022-11-30 | $6.84 | $6.84 | $6.57 | $6.60 | $6.60 | 18,177,700 |
| 2022-11-29 | $6.58 | $6.84 | $6.52 | $6.77 | $6.77 | 17,921,890 |
| 2022-11-28 | $6.72 | $6.88 | $6.56 | $6.60 | $6.60 | 16,643,120 |
| 2022-11-25 | $6.82 | $6.86 | $6.61 | $6.81 | $6.81 | 17,266,050 |
| 2022-11-24 | $6.82 | $6.96 | $6.72 | $6.87 | $6.87 | 19,970,850 |
| 2022-11-23 | $7.04 | $7.11 | $6.67 | $6.77 | $6.77 | 29,085,350 |
| 2022-11-22 | $7.19 | $7.56 | $6.94 | $7.14 | $7.14 | 45,127,660 |
| 2022-11-21 | $7.10 | $7.35 | $7.08 | $7.28 | $7.28 | 38,836,260 |
| 2022-11-18 | $6.99 | $7.43 | $6.99 | $7.16 | $7.16 | 44,904,010 |
| 2022-11-17 | $6.62 | $7.03 | $6.61 | $6.94 | $6.94 | 37,168,200 |
| 2022-11-16 | $6.73 | $6.92 | $6.65 | $6.69 | $6.69 | 22,287,510 |
| 2022-11-15 | $6.72 | $6.79 | $6.63 | $6.73 | $6.73 | 24,988,100 |
| 2022-11-14 | $6.38 | $6.86 | $6.38 | $6.79 | $6.79 | 36,363,760 |
| 2022-11-11 | $7.35 | $7.60 | $6.70 | $6.71 | $6.71 | 63,783,940 |
| 2022-11-10 | $6.66 | $6.88 | $6.55 | $6.88 | $6.88 | 34,101,320 |
| 2022-11-09 | $6.43 | $6.66 | $6.36 | $6.63 | $6.63 | 21,566,420 |
| 2022-11-08 | $6.47 | $6.48 | $6.31 | $6.43 | $6.43 | 11,180,170 |
| 2022-11-07 | $6.42 | $6.52 | $6.39 | $6.47 | $6.47 | 11,717,550 |
| 2022-11-04 | $6.30 | $6.42 | $6.26 | $6.40 | $6.40 | 12,054,080 |
| 2022-11-03 | $6.39 | $6.46 | $6.28 | $6.32 | $6.32 | 14,274,280 |
| 2022-11-02 | $6.38 | $6.60 | $6.30 | $6.45 | $6.45 | 17,827,980 |
| 2022-11-01 | $6.19 | $6.41 | $6.16 | $6.38 | $6.38 | 13,705,250 |
| 2022-10-31 | $6.13 | $6.29 | $6.08 | $6.19 | $6.19 | 11,159,750 |
| 2022-10-28 | $6.45 | $6.53 | $6.12 | $6.16 | $6.16 | 18,800,610 |
| 2022-10-27 | $6.44 | $6.78 | $6.36 | $6.61 | $6.61 | 18,335,210 |
| 2022-10-26 | $6.30 | $6.52 | $6.27 | $6.46 | $6.46 | 12,297,630 |
| 2022-10-25 | $6.26 | $6.35 | $6.11 | $6.25 | $6.25 | 10,269,640 |
| 2022-10-24 | $6.45 | $6.52 | $6.22 | $6.30 | $6.30 | 10,599,590 |
| 2022-10-21 | $6.47 | $6.55 | $6.39 | $6.45 | $6.45 | 8,821,000 |
| 2022-10-20 | $6.52 | $6.67 | $6.46 | $6.47 | $6.47 | 13,701,820 |
| 2022-10-19 | $6.59 | $6.69 | $6.51 | $6.54 | $6.54 | 14,445,960 |
| 2022-10-18 | $6.51 | $6.75 | $6.40 | $6.68 | $6.68 | 23,363,060 |
| 2022-10-17 | $6.30 | $6.58 | $6.26 | $6.54 | $6.54 | 19,519,760 |
| 2022-10-14 | $6.06 | $6.42 | $6.05 | $6.37 | $6.37 | 21,740,440 |
| 2022-10-13 | $5.87 | $6.10 | $5.84 | $6.03 | $6.03 | 12,522,640 |
| 2022-10-12 | $5.87 | $5.94 | $5.69 | $5.93 | $5.93 | 11,689,130 |
| 2022-10-11 | $5.93 | $5.95 | $5.73 | $5.90 | $5.90 | 7,540,480 |
| 2022-10-10 | $5.94 | $6.09 | $5.79 | $5.97 | $5.97 | 11,094,020 |
| 2022-09-30 | $5.81 | $6.15 | $5.80 | $5.90 | $5.90 | 10,885,960 |
| 2022-09-29 | $5.84 | $5.95 | $5.79 | $5.82 | $5.82 | 8,047,780 |
| 2022-09-28 | $5.90 | $6.06 | $5.77 | $5.77 | $5.77 | 7,846,820 |
| 2022-09-27 | $5.69 | $5.95 | $5.69 | $5.94 | $5.94 | 8,730,300 |
| 2022-09-26 | $5.83 | $5.86 | $5.66 | $5.69 | $5.69 | 9,437,220 |
| 2022-09-23 | $6.14 | $6.14 | $5.88 | $5.90 | $5.90 | 9,986,930 |
| 2022-09-22 | $6.10 | $6.18 | $6.06 | $6.13 | $6.13 | 7,914,380 |
| 2022-09-21 | $6.01 | $6.21 | $5.85 | $6.16 | $6.16 | 12,764,740 |
| 2022-09-20 | $6.18 | $6.28 | $6.14 | $6.23 | $6.23 | 5,299,450 |
| 2022-09-19 | $6.23 | $6.28 | $6.07 | $6.12 | $6.12 | 6,591,310 |
| 2022-09-16 | $6.45 | $6.50 | $6.21 | $6.22 | $6.22 | 8,366,750 |
| 2022-09-15 | $6.66 | $6.70 | $6.33 | $6.49 | $6.49 | 12,581,670 |
| 2022-09-14 | $6.66 | $6.73 | $6.56 | $6.64 | $6.64 | 9,377,490 |
| 2022-09-13 | $6.81 | $6.87 | $6.76 | $6.77 | $6.77 | 6,994,530 |
| 2022-09-12 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2022-09-09 | $6.75 | $6.85 | $6.75 | $6.81 | $6.81 | 6,299,170 |
| 2022-09-08 | $6.96 | $6.99 | $6.78 | $6.78 | $6.78 | 13,167,770 |
| 2022-09-07 | $7.03 | $7.04 | $6.94 | $6.96 | $6.96 | 10,185,650 |
| 2022-09-06 | $7.04 | $7.05 | $6.95 | $7.04 | $7.04 | 12,651,520 |
| 2022-09-05 | $6.95 | $7.07 | $6.83 | $7.06 | $7.06 | 16,205,950 |
| 2022-09-02 | $6.87 | $7.04 | $6.87 | $6.96 | $6.96 | 10,703,780 |
| 2022-09-01 | $6.91 | $7.08 | $6.82 | $6.87 | $6.87 | 13,546,090 |
| 2022-08-31 | $7.21 | $7.26 | $6.82 | $6.91 | $6.91 | 21,371,530 |
| 2022-08-30 | $7.33 | $7.48 | $7.17 | $7.19 | $7.19 | 18,028,990 |
| 2022-08-29 | $6.79 | $7.45 | $6.74 | $7.39 | $7.39 | 33,103,510 |
| 2022-08-26 | $7.15 | $7.28 | $6.95 | $6.98 | $6.98 | 26,882,020 |
| 2022-08-25 | $7.34 | $7.59 | $7.15 | $7.23 | $7.23 | 35,793,880 |
| 2022-08-24 | $7.35 | $7.70 | $7.23 | $7.43 | $7.43 | 49,598,590 |
| 2022-08-23 | $7.20 | $7.36 | $7.15 | $7.35 | $7.35 | 18,007,630 |
| 2022-08-22 | $7.35 | $7.35 | $7.13 | $7.24 | $7.24 | 20,054,770 |
| 2022-08-19 | $7.43 | $7.47 | $7.24 | $7.37 | $7.37 | 22,879,300 |
| 2022-08-18 | $7.39 | $7.44 | $7.29 | $7.42 | $7.42 | 14,478,850 |
| 2022-08-17 | $7.50 | $7.57 | $7.36 | $7.39 | $7.39 | 19,172,110 |
| 2022-08-16 | $7.64 | $7.65 | $7.45 | $7.50 | $7.50 | 24,077,220 |
| 2022-08-15 | $7.48 | $7.58 | $7.35 | $7.52 | $7.52 | 22,641,510 |
| 2022-08-12 | $7.32 | $7.52 | $7.18 | $7.46 | $7.46 | 26,953,280 |
| 2022-08-11 | $7.25 | $7.44 | $7.21 | $7.33 | $7.33 | 24,949,920 |
| 2022-08-10 | $7.18 | $7.24 | $7.13 | $7.23 | $7.23 | 16,383,870 |
| 2022-08-09 | $7.24 | $7.33 | $7.16 | $7.22 | $7.22 | 19,691,210 |
| 2022-08-08 | $7.33 | $7.44 | $7.23 | $7.28 | $7.28 | 25,337,270 |
| 2022-08-05 | $7.10 | $7.27 | $7.10 | $7.24 | $7.24 | 32,421,690 |
| 2022-08-04 | $6.99 | $7.10 | $6.83 | $7.10 | $7.10 | 21,834,940 |
| 2022-08-03 | $6.76 | $7.27 | $6.76 | $6.93 | $6.93 | 34,763,640 |
| 2022-08-02 | $7.29 | $7.29 | $6.76 | $6.79 | $6.79 | 33,152,860 |
| 2022-08-01 | $7.20 | $7.35 | $7.10 | $7.31 | $7.31 | 25,176,140 |
| 2022-07-29 | $7.40 | $7.47 | $7.13 | $7.18 | $7.18 | 39,594,660 |
| 2022-07-28 | $7.39 | $7.78 | $7.23 | $7.49 | $7.49 | 65,385,000 |
| 2022-07-27 | $7.04 | $7.26 | $7.02 | $7.23 | $7.23 | 31,484,530 |
| 2022-07-26 | $7.15 | $7.24 | $6.85 | $7.07 | $7.07 | 21,595,010 |
| 2022-07-25 | $6.97 | $7.21 | $6.97 | $7.10 | $7.10 | 24,808,730 |
| 2022-07-22 | $7.02 | $7.14 | $6.90 | $6.96 | $6.96 | 18,555,320 |
| 2022-07-21 | $7.17 | $7.18 | $6.99 | $7.01 | $7.01 | 23,223,260 |
| 2022-07-20 | $6.99 | $7.17 | $6.90 | $7.17 | $7.17 | 28,911,300 |
| 2022-07-19 | $6.92 | $7.04 | $6.83 | $6.95 | $6.95 | 19,684,990 |
| 2022-07-18 | $6.62 | $6.94 | $6.59 | $6.89 | $6.89 | 24,151,010 |
| 2022-07-15 | $6.94 | $6.97 | $6.57 | $6.57 | $6.57 | 27,780,680 |
| 2022-07-14 | $6.83 | $7.06 | $6.78 | $6.96 | $6.96 | 25,629,150 |
| 2022-07-13 | $6.66 | $6.95 | $6.60 | $6.85 | $6.85 | 20,341,000 |
| 2022-07-12 | $7.05 | $7.05 | $6.68 | $6.71 | $6.71 | 25,040,600 |
| 2022-07-11 | $6.83 | $7.00 | $6.78 | $6.99 | $6.99 | 22,843,680 |
| 2022-07-08 | $6.72 | $7.00 | $6.68 | $6.88 | $6.88 | 25,344,120 |
| 2022-07-07 | $6.86 | $6.91 | $6.68 | $6.71 | $6.71 | 19,734,740 |
| 2022-07-06 | $6.85 | $7.04 | $6.81 | $6.85 | $6.85 | 18,669,820 |
| 2022-07-05 | $7.17 | $7.17 | $6.81 | $6.90 | $6.90 | 29,528,710 |
| 2022-07-04 | $6.85 | $7.11 | $6.72 | $7.05 | $7.05 | 25,658,360 |
| 2022-07-01 | $6.74 | $6.91 | $6.65 | $6.82 | $6.82 | 18,110,080 |
| 2022-06-30 | $6.70 | $7.00 | $6.58 | $6.79 | $6.79 | 25,445,440 |
| 2022-06-29 | $6.98 | $7.02 | $6.68 | $6.70 | $6.70 | 30,721,020 |
| 2022-06-28 | $6.58 | $7.08 | $6.45 | $6.97 | $6.97 | 39,329,080 |
| 2022-06-27 | $6.42 | $6.74 | $6.42 | $6.59 | $6.59 | 30,104,050 |
| 2022-06-24 | $6.30 | $6.55 | $6.27 | $6.40 | $6.40 | 31,574,670 |
| 2022-06-23 | $6.60 | $6.60 | $6.04 | $6.42 | $6.42 | 56,722,550 |
| 2022-06-22 | $7.01 | $7.01 | $6.78 | $6.78 | $6.78 | 11,143,820 |
| 2022-06-21 | $7.13 | $7.18 | $6.88 | $6.94 | $6.94 | 14,532,320 |
| 2022-06-20 | $6.92 | $7.15 | $6.90 | $7.14 | $7.14 | 14,765,370 |
| 2022-06-17 | $6.96 | $7.01 | $6.76 | $6.93 | $6.93 | 11,897,520 |
| 2022-06-16 | $6.82 | $7.05 | $6.82 | $7.01 | $7.01 | 12,606,920 |
| 2022-06-15 | $7.08 | $7.12 | $6.81 | $6.82 | $6.82 | 15,983,030 |
| 2022-06-14 | $7.19 | $7.19 | $6.83 | $7.07 | $7.07 | 12,345,290 |
| 2022-06-13 | $7.03 | $7.29 | $7.00 | $7.21 | $7.21 | 14,228,220 |
| 2022-06-10 | $6.79 | $7.15 | $6.71 | $7.10 | $7.10 | 17,591,480 |
| 2022-06-09 | $7.07 | $7.21 | $6.68 | $6.79 | $6.79 | 18,419,270 |
| 2022-06-08 | $12.80 | $12.80 | $12.08 | $12.30 | $7.20 | 10,541,300 |
| 2022-06-07 | $12.83 | $12.94 | $12.43 | $12.76 | $7.47 | 7,554,900 |
| 2022-06-06 | $12.36 | $12.83 | $12.36 | $12.79 | $7.49 | 8,208,400 |
| 2022-06-02 | $12.41 | $12.54 | $12.15 | $12.42 | $7.27 | 6,859,070 |
| 2022-06-01 | $12.59 | $12.83 | $12.45 | $12.51 | $7.32 | 6,799,200 |
| 2022-05-31 | $12.50 | $12.74 | $12.12 | $12.63 | $7.39 | 8,429,800 |
| 2022-05-30 | $12.50 | $12.64 | $12.20 | $12.47 | $7.30 | 6,061,900 |
| 2022-05-27 | $12.79 | $12.86 | $12.26 | $12.50 | $7.32 | 8,560,070 |
| 2022-05-26 | $13.03 | $13.05 | $12.58 | $12.71 | $7.44 | 7,180,200 |
| 2022-05-25 | $12.50 | $13.14 | $12.42 | $12.97 | $7.59 | 9,817,200 |
| 2022-05-24 | $13.38 | $13.38 | $12.50 | $12.50 | $7.32 | 13,049,800 |
| 2022-05-23 | $13.30 | $13.51 | $13.23 | $13.33 | $7.80 | 10,696,770 |
| 2022-05-20 | $13.28 | $13.44 | $13.05 | $13.26 | $7.76 | 12,426,500 |
| 2022-05-19 | $13.23 | $13.53 | $13.03 | $13.32 | $7.80 | 17,530,470 |
| 2022-05-18 | $13.14 | $14.35 | $12.75 | $13.61 | $7.97 | 26,413,710 |
| 2022-05-17 | $12.88 | $13.06 | $12.50 | $13.00 | $7.61 | 12,759,740 |
| 2022-05-16 | $12.87 | $13.80 | $12.87 | $13.02 | $7.62 | 15,082,500 |
| 2022-05-13 | $12.90 | $13.12 | $12.64 | $12.86 | $7.53 | 12,588,810 |
| 2022-05-12 | $12.57 | $13.17 | $12.49 | $13.12 | $7.68 | 18,528,110 |
| 2022-05-11 | $13.16 | $13.57 | $12.70 | $12.70 | $7.43 | 21,429,200 |
| 2022-05-10 | $12.10 | $12.79 | $12.05 | $12.77 | $7.47 | 15,008,980 |
| 2022-05-09 | $12.13 | $12.56 | $11.78 | $12.38 | $7.25 | 14,095,000 |
| 2022-05-06 | $11.55 | $12.64 | $11.48 | $11.97 | $7.01 | 19,202,400 |
| 2022-05-05 | $11.32 | $11.93 | $11.11 | $11.80 | $6.91 | 13,979,110 |
| 2022-05-04 | $11.24 | $11.24 | $11.24 | $11.24 | $6.58 | 0 |
| 2022-05-03 | $11.24 | $11.24 | $11.24 | $11.24 | $6.58 | 0 |
| 2022-04-29 | $10.60 | $11.36 | $10.59 | $11.24 | $6.58 | 11,727,600 |
| 2022-04-28 | $10.79 | $10.88 | $10.40 | $10.59 | $6.20 | 8,077,500 |
| 2022-04-27 | $10.31 | $10.89 | $10.00 | $10.86 | $6.36 | 11,692,200 |
| 2022-04-26 | $10.68 | $10.88 | $10.33 | $10.46 | $6.12 | 9,533,400 |
| 2022-04-25 | $11.80 | $11.87 | $10.55 | $10.59 | $6.20 | 14,111,110 |
| 2022-04-22 | $11.90 | $11.97 | $11.27 | $11.42 | $6.68 | 10,301,020 |
| 2022-04-21 | $12.55 | $12.70 | $11.93 | $11.94 | $6.99 | 8,698,900 |
| 2022-04-20 | $13.15 | $13.27 | $12.49 | $12.53 | $7.33 | 7,822,270 |
| 2022-04-19 | $13.21 | $13.43 | $12.82 | $13.00 | $7.61 | 7,583,100 |
| 2022-04-18 | $13.00 | $13.22 | $12.70 | $13.09 | $7.66 | 6,197,000 |
| 2022-04-15 | $13.64 | $13.73 | $13.08 | $13.22 | $7.74 | 9,033,500 |
| 2022-04-14 | $13.39 | $13.90 | $13.39 | $13.72 | $8.03 | 10,129,300 |
| 2022-04-13 | $13.76 | $13.80 | $13.31 | $13.39 | $7.84 | 8,946,470 |
| 2022-04-12 | $13.93 | $14.20 | $13.55 | $13.90 | $8.14 | 9,334,500 |
| 2022-04-11 | $14.37 | $14.68 | $13.83 | $13.94 | $8.16 | 10,681,900 |
| 2022-04-08 | $15.10 | $15.12 | $14.35 | $14.44 | $8.45 | 9,771,560 |
| 2022-04-07 | $15.50 | $15.65 | $14.91 | $14.92 | $8.73 | 10,800,700 |
| 2022-04-06 | $15.35 | $15.73 | $15.35 | $15.57 | $9.11 | 13,871,190 |
| 2022-04-05 | $15.03 | $15.03 | $15.03 | $15.03 | $8.80 | 0 |
| 2022-04-04 | $15.03 | $15.03 | $15.03 | $15.03 | $8.80 | 0 |
| 2022-04-01 | $15.79 | $16.14 | $15.03 | $15.03 | $8.80 | 16,370,100 |
| 2022-03-31 | $16.16 | $16.66 | $15.93 | $15.98 | $9.35 | 16,461,670 |
| 2022-03-30 | $16.20 | $16.36 | $15.52 | $16.25 | $9.51 | 15,455,930 |
| 2022-03-29 | $16.40 | $16.79 | $15.95 | $15.96 | $9.34 | 19,868,830 |
| 2022-03-28 | $17.90 | $18.20 | $16.30 | $16.36 | $9.58 | 26,639,160 |
| 2022-03-25 | $19.00 | $19.67 | $18.02 | $18.22 | $10.66 | 20,057,920 |
| 2022-03-24 | $18.73 | $19.42 | $17.62 | $19.41 | $11.36 | 28,093,910 |
| 2022-03-23 | $18.54 | $19.63 | $18.54 | $18.88 | $11.05 | 19,219,440 |
| 2022-03-22 | $21.11 | $21.36 | $18.79 | $18.94 | $11.09 | 30,630,130 |
| 2022-03-21 | $20.49 | $21.30 | $20.10 | $21.09 | $12.34 | 31,733,450 |
| 2022-03-18 | $19.90 | $21.00 | $19.37 | $20.57 | $12.04 | 36,325,900 |
| 2022-03-17 | $19.77 | $22.72 | $19.65 | $20.35 | $11.91 | 52,656,340 |
| 2022-03-16 | $18.95 | $21.40 | $18.48 | $20.60 | $12.06 | 49,948,240 |
| 2022-03-15 | $17.45 | $19.66 | $17.23 | $18.72 | $10.96 | 37,102,850 |
| 2022-03-14 | $19.20 | $19.88 | $18.02 | $18.09 | $10.59 | 33,912,740 |
| 2022-03-11 | $17.39 | $19.45 | $17.21 | $18.73 | $10.96 | 38,949,310 |
| 2022-03-10 | $17.31 | $18.24 | $16.72 | $17.94 | $10.50 | 28,478,530 |
| 2022-03-09 | $16.70 | $17.24 | $15.80 | $16.81 | $9.84 | 25,356,100 |
| 2022-03-08 | $18.58 | $18.70 | $17.11 | $17.34 | $10.15 | 27,735,170 |
| 2022-03-07 | $17.00 | $19.78 | $16.89 | $18.46 | $10.81 | 40,467,600 |
| 2022-03-04 | $17.51 | $18.41 | $16.66 | $16.92 | $9.90 | 26,412,000 |
| 2022-03-03 | $17.73 | $19.19 | $17.35 | $17.62 | $10.31 | 40,184,880 |
| 2022-03-02 | $16.27 | $18.28 | $16.02 | $17.73 | $10.38 | 35,765,780 |
| 2022-03-01 | $16.66 | $17.27 | $16.01 | $16.63 | $9.73 | 28,535,570 |
| 2022-02-28 | $17.55 | $18.53 | $17.03 | $17.10 | $10.01 | 34,174,070 |
| 2022-02-25 | $15.90 | $17.99 | $15.60 | $17.98 | $10.52 | 40,759,590 |
| 2022-02-24 | $15.51 | $16.90 | $15.20 | $16.27 | $9.52 | 35,657,030 |
| 2022-02-23 | $15.40 | $16.67 | $15.40 | $15.90 | $9.31 | 30,552,880 |
| 2022-02-22 | $15.60 | $15.86 | $15.02 | $15.45 | $9.04 | 31,717,620 |
| 2022-02-21 | $14.67 | $17.19 | $14.17 | $16.20 | $9.48 | 43,573,390 |
| 2022-02-18 | $13.74 | $15.15 | $13.74 | $14.64 | $8.57 | 30,680,580 |
| 2022-02-17 | $13.87 | $14.55 | $13.65 | $14.03 | $8.21 | 23,063,990 |
| 2022-02-16 | $13.76 | $14.13 | $13.41 | $13.85 | $8.11 | 16,957,220 |
| 2022-02-15 | $14.35 | $14.40 | $13.48 | $13.62 | $7.97 | 16,244,700 |
| 2022-02-14 | $13.87 | $14.41 | $13.51 | $13.94 | $8.16 | 23,931,230 |
| 2022-02-11 | $14.48 | $14.52 | $13.25 | $13.31 | $7.79 | 24,049,330 |
| 2022-02-10 | $15.14 | $15.44 | $14.43 | $14.47 | $8.47 | 24,642,740 |
| 2022-02-09 | $14.93 | $15.38 | $13.71 | $15.27 | $8.94 | 29,317,900 |
| 2022-02-08 | $14.25 | $15.13 | $14.25 | $14.83 | $8.68 | 16,733,880 |
| 2022-02-07 | $15.40 | $15.58 | $14.20 | $14.54 | $8.51 | 21,089,150 |
| 2022-02-04 | $15.41 | $15.41 | $15.41 | $15.41 | $9.02 | 0 |
| 2022-02-03 | $15.41 | $15.41 | $15.41 | $15.41 | $9.02 | 0 |
| 2022-02-02 | $15.41 | $15.41 | $15.41 | $15.41 | $9.02 | 0 |
| 2022-02-01 | $15.41 | $15.41 | $15.41 | $15.41 | $9.02 | 0 |
| 2022-01-28 | $15.17 | $15.91 | $14.81 | $15.41 | $9.02 | 25,332,020 |
| 2022-01-27 | $14.95 | $16.44 | $14.57 | $14.99 | $8.77 | 32,883,140 |
| 2022-01-26 | $15.08 | $15.48 | $14.38 | $14.68 | $8.59 | 17,917,720 |
| 2022-01-25 | $16.04 | $16.38 | $15.00 | $15.05 | $8.81 | 23,992,000 |
| 2022-01-24 | $16.33 | $16.97 | $15.74 | $15.89 | $9.30 | 31,883,330 |
| 2022-01-21 | $18.50 | $18.63 | $16.50 | $17.26 | $10.10 | 31,052,190 |
| 2022-01-20 | $20.15 | $20.80 | $18.34 | $18.40 | $10.77 | 31,884,200 |
| 2022-01-19 | $18.65 | $21.40 | $18.65 | $20.20 | $11.82 | 32,362,530 |
| 2022-01-18 | $23.53 | $23.76 | $19.86 | $19.86 | $11.62 | 46,864,910 |
| 2022-01-17 | $23.24 | $26.59 | $22.31 | $24.82 | $14.53 | 63,373,830 |
| 2022-01-14 | $19.48 | $24.04 | $18.91 | $24.04 | $14.07 | 72,620,080 |
| 2022-01-13 | $19.03 | $20.95 | $18.90 | $20.03 | $11.72 | 44,483,980 |
| 2022-01-12 | $19.43 | $19.79 | $18.55 | $19.64 | $11.50 | 33,972,530 |
| 2022-01-11 | $19.56 | $20.47 | $18.30 | $19.29 | $11.29 | 41,850,640 |
| 2022-01-10 | $18.26 | $19.97 | $18.26 | $19.90 | $11.65 | 43,141,650 |
| 2022-01-07 | $18.80 | $19.85 | $18.10 | $18.15 | $10.62 | 45,281,890 |
| 2022-01-06 | $18.64 | $19.30 | $18.00 | $18.62 | $10.90 | 46,752,940 |
| 2022-01-05 | $24.20 | $24.20 | $19.36 | $19.36 | $11.33 | 64,160,130 |
| 2022-01-04 | $25.09 | $25.09 | $21.86 | $24.20 | $14.17 | 56,249,890 |
| 2022-01-03 | $24.71 | $24.71 | $24.71 | $24.71 | $14.46 | 0 |
| 2021-12-31 | $26.00 | $27.20 | $24.05 | $24.71 | $14.46 | 79,820,340 |
| 2021-12-30 | $21.75 | $24.10 | $21.20 | $24.10 | $14.11 | 69,298,400 |
| 2021-12-29 | $18.05 | $20.08 | $18.05 | $20.08 | $11.75 | 38,270,410 |
| 2021-12-28 | $14.05 | $16.73 | $14.05 | $16.73 | $9.79 | 37,389,530 |
| 2021-12-27 | $13.29 | $14.76 | $12.70 | $13.94 | $8.16 | 37,464,300 |
| 2021-12-24 | $12.82 | $14.82 | $12.56 | $13.51 | $7.91 | 38,978,670 |
| 2021-12-22 | $11.78 | $12.25 | $11.65 | $12.15 | $7.11 | 14,873,480 |
| 2021-12-21 | $12.30 | $12.32 | $11.88 | $11.90 | $6.97 | 20,370,320 |
| 2021-12-20 | $12.21 | $13.22 | $12.21 | $12.59 | $7.37 | 26,788,420 |
| 2021-12-17 | $12.66 | $12.72 | $11.92 | $12.28 | $7.19 | 22,771,050 |
| 2021-12-16 | $13.10 | $13.35 | $12.43 | $12.83 | $7.51 | 26,313,040 |
| 2021-12-15 | $12.40 | $13.65 | $12.16 | $13.19 | $7.72 | 34,925,440 |
| 2021-12-14 | $11.94 | $12.79 | $11.82 | $12.49 | $7.31 | 31,338,690 |
| 2021-12-13 | $11.89 | $12.05 | $11.40 | $11.94 | $6.99 | 16,989,760 |
| 2021-12-08 | $13.05 | $13.15 | $12.20 | $12.64 | $7.40 | 21,497,490 |
| 2021-12-07 | $13.26 | $13.69 | $12.63 | $13.07 | $7.65 | 27,821,850 |
| 2021-12-06 | $13.01 | $14.43 | $11.56 | $13.97 | $8.18 | 46,666,480 |
| 2021-12-03 | $13.41 | $13.41 | $13.41 | $13.41 | $7.85 | 27,923,410 |
| 2021-12-02 | $13.24 | $13.24 | $13.24 | $13.24 | $7.75 | 42,554,040 |
| 2021-12-01 | $13.26 | $15.55 | $12.40 | $14.14 | $8.28 | 57,786,260 |
| 2021-11-30 | $11.39 | $13.12 | $11.27 | $13.12 | $7.68 | 54,338,050 |
| 2021-11-29 | $9.01 | $10.93 | $8.92 | $10.93 | $6.40 | 44,086,780 |
| 2021-11-26 | $8.92 | $9.28 | $8.92 | $9.11 | $5.33 | 8,011,090 |
| 2021-11-25 | $8.85 | $9.00 | $8.76 | $8.99 | $5.26 | 4,223,690 |
| 2021-11-24 | $8.72 | $8.86 | $8.64 | $8.82 | $5.16 | 2,869,260 |
| 2021-11-23 | $8.67 | $8.77 | $8.60 | $8.72 | $5.10 | 2,146,840 |
| 2021-11-22 | $8.74 | $8.78 | $8.64 | $8.67 | $5.07 | 2,784,130 |
| 2021-11-19 | $8.66 | $8.81 | $8.60 | $8.74 | $5.12 | 2,903,600 |
| 2021-11-18 | $8.81 | $8.92 | $8.70 | $8.73 | $5.11 | 3,090,480 |
| 2021-11-17 | $8.61 | $8.88 | $8.61 | $8.81 | $5.16 | 3,045,210 |
| 2021-11-16 | $8.72 | $8.87 | $8.60 | $8.65 | $5.06 | 4,069,790 |
| 2021-11-15 | $8.50 | $8.75 | $8.47 | $8.70 | $5.09 | 3,623,050 |
| 2021-11-12 | $8.43 | $8.51 | $8.35 | $8.49 | $4.97 | 2,959,500 |
| 2021-11-11 | $8.30 | $8.52 | $8.29 | $8.42 | $4.93 | 3,154,230 |
| 2021-11-10 | $8.28 | $8.36 | $8.17 | $8.34 | $4.88 | 2,453,700 |
| 2021-11-09 | $8.27 | $8.30 | $8.19 | $8.28 | $4.85 | 2,153,280 |
| 2021-11-08 | $8.16 | $8.24 | $8.04 | $8.23 | $4.82 | 1,927,410 |
| 2021-11-05 | $8.19 | $8.19 | $8.19 | $8.19 | $4.79 | 2,190,500 |
| 2021-11-04 | $8.21 | $8.29 | $8.15 | $8.19 | $4.79 | 2,696,500 |
| 2021-11-03 | $8.03 | $8.26 | $8.03 | $8.21 | $4.81 | 2,142,900 |
| 2021-11-02 | $8.20 | $8.29 | $8.00 | $8.08 | $4.73 | 2,891,690 |
| 2021-11-01 | $8.01 | $8.26 | $7.96 | $8.19 | $4.79 | 2,702,100 |
| 2021-10-29 | $7.89 | $8.04 | $7.78 | $8.00 | $4.68 | 2,457,830 |
| 2021-10-28 | $7.97 | $8.06 | $7.80 | $7.84 | $4.59 | 3,943,100 |
| 2021-10-27 | $8.40 | $8.42 | $7.98 | $8.00 | $4.68 | 5,670,700 |
| 2021-10-26 | $8.50 | $8.58 | $8.36 | $8.37 | $4.90 | 2,779,900 |
| 2021-10-25 | $8.45 | $8.54 | $8.21 | $8.48 | $4.96 | 4,018,300 |
| 2021-10-22 | $8.56 | $8.76 | $8.45 | $8.46 | $4.95 | 3,301,000 |
| 2021-10-21 | $8.72 | $8.77 | $8.53 | $8.58 | $5.02 | 2,841,900 |
| 2021-10-20 | $8.91 | $8.91 | $8.61 | $8.73 | $5.11 | 3,910,420 |
| 2021-10-19 | $8.91 | $9.02 | $8.86 | $8.91 | $5.22 | 2,388,200 |
| 2021-10-18 | $8.80 | $9.01 | $8.73 | $8.95 | $5.24 | 2,350,310 |
| 2021-10-15 | $9.04 | $9.04 | $8.77 | $8.88 | $5.20 | 4,628,600 |
| 2021-10-14 | $9.12 | $9.12 | $8.90 | $8.98 | $5.26 | 2,552,800 |
| 2021-10-13 | $9.00 | $9.18 | $8.88 | $9.08 | $5.31 | 4,323,600 |
| 2021-10-12 | $9.30 | $9.36 | $8.93 | $9.05 | $5.30 | 5,389,900 |
| 2021-10-11 | $9.70 | $9.71 | $9.26 | $9.33 | $5.46 | 5,604,700 |
| 2021-10-08 | $9.41 | $9.69 | $9.32 | $9.67 | $5.66 | 7,349,910 |
| 2021-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $5.41 | 0 |
| 2021-10-06 | $9.24 | $9.24 | $9.24 | $9.24 | $5.41 | 0 |
| 2021-09-30 | $8.81 | $9.27 | $8.80 | $9.24 | $5.41 | 5,990,170 |
| 2021-09-29 | $9.38 | $9.38 | $8.74 | $8.74 | $5.12 | 8,145,990 |
| 2021-09-28 | $9.40 | $9.55 | $9.30 | $9.43 | $5.52 | 4,893,770 |
| 2021-09-27 | $10.20 | $10.31 | $9.29 | $9.46 | $5.54 | 12,412,500 |
| 2021-09-24 | $10.67 | $10.68 | $10.14 | $10.19 | $5.96 | 11,076,500 |
| 2021-09-23 | $10.36 | $10.75 | $10.32 | $10.68 | $6.25 | 14,343,340 |
| 2021-09-22 | $10.30 | $10.55 | $10.23 | $10.36 | $6.06 | 10,076,600 |
| 2021-09-21 | $10.47 | $10.47 | $10.47 | $10.47 | $6.13 | 0 |
| 2021-09-20 | $10.47 | $10.47 | $10.47 | $10.47 | $6.13 | 0 |
| 2021-09-17 | $10.11 | $10.72 | $10.11 | $10.47 | $6.13 | 14,682,250 |
| 2021-09-16 | $10.31 | $10.43 | $10.07 | $10.13 | $5.93 | 9,317,800 |
| 2021-09-15 | $10.06 | $10.33 | $9.86 | $10.30 | $6.03 | 9,938,190 |
| 2021-09-14 | $10.06 | $10.35 | $9.90 | $10.05 | $5.88 | 9,424,200 |
| 2021-09-13 | $9.89 | $10.14 | $9.67 | $10.10 | $5.91 | 9,683,990 |
| 2021-09-10 | $10.16 | $10.48 | $9.97 | $10.02 | $5.87 | 11,258,810 |
| 2021-09-09 | $9.99 | $10.23 | $9.80 | $10.13 | $5.93 | 11,476,800 |
| 2021-09-08 | $9.80 | $10.03 | $9.75 | $10.01 | $5.86 | 5,807,220 |
| 2021-09-07 | $9.93 | $9.93 | $9.70 | $9.79 | $5.73 | 5,882,830 |
| 2021-09-06 | $9.63 | $9.94 | $9.45 | $9.89 | $5.79 | 6,368,430 |
| 2021-09-03 | $9.70 | $10.22 | $9.59 | $9.60 | $5.62 | 10,880,800 |
| 2021-09-02 | $9.25 | $9.78 | $9.25 | $9.65 | $5.65 | 7,129,830 |
| 2021-09-01 | $9.92 | $10.05 | $9.30 | $9.36 | $5.48 | 10,568,800 |
| 2021-08-31 | $10.15 | $10.16 | $9.69 | $9.93 | $5.81 | 5,726,500 |
| 2021-08-30 | $9.97 | $10.55 | $9.91 | $10.13 | $5.93 | 8,065,600 |
| 2021-08-27 | $10.08 | $10.16 | $9.80 | $9.96 | $5.83 | 6,238,200 |
| 2021-08-26 | $10.18 | $10.36 | $10.02 | $10.07 | $5.89 | 6,607,600 |
| 2021-08-25 | $10.35 | $10.43 | $10.15 | $10.25 | $6.00 | 7,124,100 |
| 2021-08-24 | $10.50 | $10.83 | $10.28 | $10.31 | $6.03 | 11,940,800 |
| 2021-08-23 | $10.58 | $10.68 | $10.31 | $10.49 | $6.14 | 13,837,100 |
| 2021-08-20 | $9.94 | $10.58 | $9.78 | $10.52 | $6.16 | 14,343,700 |
| 2021-08-19 | $10.41 | $10.45 | $10.05 | $10.10 | $5.91 | 9,433,060 |
| 2021-08-18 | $9.74 | $10.65 | $9.73 | $10.41 | $6.09 | 15,382,200 |
| 2021-08-17 | $10.23 | $10.33 | $9.64 | $9.66 | $5.65 | 7,156,700 |
| 2021-08-16 | $9.85 | $10.39 | $9.84 | $10.22 | $5.98 | 8,575,000 |
| 2021-08-13 | $9.96 | $10.08 | $9.81 | $9.84 | $5.76 | 5,425,400 |
| 2021-08-12 | $10.05 | $10.30 | $9.92 | $9.93 | $5.81 | 6,636,070 |
| 2021-08-11 | $9.96 | $10.12 | $9.84 | $10.08 | $5.90 | 6,743,890 |
| 2021-08-10 | $9.66 | $9.96 | $9.61 | $9.94 | $5.82 | 5,889,600 |
| 2021-08-09 | $9.75 | $9.75 | $9.42 | $9.68 | $5.67 | 3,505,800 |
| 2021-08-06 | $9.69 | $9.76 | $9.38 | $9.54 | $5.58 | 5,837,900 |
| 2021-08-05 | $9.77 | $9.79 | $9.60 | $9.66 | $5.65 | 6,078,600 |
| 2021-08-04 | $9.57 | $9.78 | $9.51 | $9.70 | $5.68 | 6,429,800 |
| 2021-08-03 | $9.20 | $9.87 | $9.15 | $9.62 | $5.63 | 11,280,850 |
| 2021-08-02 | $9.03 | $9.25 | $8.90 | $9.15 | $5.36 | 4,802,230 |
| 2021-07-30 | $8.78 | $9.05 | $8.65 | $9.03 | $5.29 | 5,143,500 |
| 2021-07-29 | $8.72 | $8.95 | $8.65 | $8.78 | $5.14 | 4,465,240 |
| 2021-07-28 | $8.96 | $9.07 | $8.55 | $8.56 | $5.01 | 5,094,430 |
| 2021-07-27 | $9.36 | $9.38 | $9.01 | $9.01 | $5.27 | 6,521,300 |
| 2021-07-26 | $9.69 | $9.77 | $9.28 | $9.34 | $5.47 | 6,155,230 |
| 2021-07-23 | $10.14 | $10.26 | $9.69 | $9.70 | $5.68 | 8,750,100 |
| 2021-07-22 | $9.93 | $10.27 | $9.74 | $10.16 | $5.95 | 9,903,700 |
| 2021-07-21 | $9.62 | $10.07 | $9.55 | $9.92 | $5.81 | 7,867,100 |
| 2021-07-20 | $9.50 | $9.64 | $9.35 | $9.64 | $5.64 | 3,803,480 |
| 2021-07-19 | $9.83 | $9.83 | $9.41 | $9.55 | $5.59 | 5,132,680 |
| 2021-07-16 | $9.95 | $10.06 | $9.80 | $9.90 | $5.79 | 4,087,480 |
| 2021-07-15 | $10.19 | $10.19 | $9.73 | $9.95 | $5.82 | 6,254,430 |
| 2021-07-14 | $10.28 | $10.37 | $10.06 | $10.11 | $5.92 | 7,464,700 |
| 2021-07-13 | $9.90 | $10.39 | $9.88 | $10.28 | $6.02 | 9,511,780 |
| 2021-07-12 | $9.88 | $10.15 | $9.83 | $9.91 | $5.80 | 6,895,900 |
| 2021-07-09 | $9.99 | $9.99 | $9.65 | $9.90 | $5.79 | 5,778,300 |
| 2021-07-08 | $10.08 | $10.08 | $9.79 | $9.86 | $5.77 | 7,710,500 |
| 2021-07-07 | $9.52 | $10.22 | $9.47 | $10.21 | $5.98 | 11,217,540 |
| 2021-07-06 | $9.81 | $9.82 | $9.41 | $9.52 | $5.57 | 6,392,700 |
| 2021-07-05 | $10.04 | $10.04 | $9.58 | $9.83 | $5.75 | 8,778,500 |
| 2021-07-02 | $9.80 | $10.42 | $9.76 | $10.04 | $5.88 | 11,928,780 |
| 2021-07-01 | $9.75 | $10.10 | $9.58 | $9.88 | $5.78 | 10,500,310 |
| 2021-06-30 | $9.56 | $9.72 | $9.37 | $9.71 | $5.68 | 6,579,900 |
| 2021-06-29 | $9.55 | $9.76 | $9.46 | $9.50 | $5.56 | 4,873,200 |
| 2021-06-28 | $9.24 | $9.62 | $9.17 | $9.62 | $5.63 | 5,089,890 |
| 2021-06-25 | $9.42 | $9.47 | $9.21 | $9.24 | $5.41 | 4,044,900 |
| 2021-06-24 | $9.62 | $9.70 | $9.42 | $9.42 | $5.51 | 4,974,090 |
| 2021-06-23 | $9.43 | $9.80 | $9.39 | $9.64 | $5.64 | 8,005,400 |
| 2021-06-22 | $9.45 | $9.51 | $9.26 | $9.46 | $5.54 | 5,485,490 |
| 2021-06-21 | $9.18 | $9.44 | $9.10 | $9.43 | $5.52 | 6,473,290 |
| 2021-06-18 | $9.01 | $9.33 | $8.77 | $9.25 | $5.41 | 6,738,800 |
| 2021-06-17 | $9.05 | $9.19 | $8.94 | $9.01 | $5.27 | 4,129,900 |
| 2021-06-16 | $9.15 | $9.33 | $9.05 | $9.09 | $5.32 | 3,545,800 |
| 2021-06-15 | $9.03 | $9.20 | $8.88 | $9.20 | $5.39 | 4,668,400 |
| 2021-06-14 | $9.03 | $9.03 | $9.03 | $9.03 | $5.29 | 0 |
| 2021-06-11 | $9.34 | $9.35 | $9.02 | $9.03 | $5.29 | 5,478,300 |
| 2021-06-10 | $9.26 | $9.44 | $9.25 | $9.30 | $5.44 | 4,292,200 |
| 2021-06-09 | $9.31 | $9.33 | $9.19 | $9.30 | $5.44 | 3,447,000 |
| 2021-06-08 | $9.62 | $9.67 | $9.23 | $9.33 | $5.46 | 6,011,780 |
| 2021-06-07 | $9.28 | $9.66 | $9.21 | $9.60 | $5.62 | 7,608,100 |
| 2021-06-04 | $9.21 | $9.36 | $9.16 | $9.28 | $5.43 | 4,914,700 |
| 2021-06-03 | $9.37 | $9.46 | $9.19 | $9.20 | $5.39 | 6,984,700 |
| 2021-06-02 | $9.82 | $9.86 | $9.34 | $9.36 | $5.48 | 9,812,500 |
| 2021-06-01 | $9.82 | $9.93 | $9.70 | $9.81 | $5.74 | 7,860,200 |
| 2021-05-31 | $9.73 | $9.94 | $9.65 | $9.82 | $5.75 | 6,839,200 |
| 2021-05-28 | $9.86 | $9.99 | $9.58 | $9.72 | $5.69 | 9,618,300 |
| 2021-05-27 | $9.86 | $10.17 | $9.81 | $9.96 | $5.83 | 7,429,100 |
| 2021-05-26 | $10.31 | $10.31 | $9.90 | $9.99 | $5.85 | 11,793,720 |
| 2021-05-25 | $10.20 | $10.69 | $9.97 | $10.41 | $6.00 | 16,150,550 |
| 2021-05-24 | $10.03 | $10.29 | $9.82 | $10.21 | $5.88 | 12,335,310 |
| 2021-05-21 | $10.41 | $10.46 | $9.98 | $10.01 | $5.77 | 13,753,670 |
| 2021-05-20 | $10.86 | $10.89 | $10.35 | $10.57 | $6.09 | 14,899,470 |
| 2021-05-19 | $11.00 | $11.28 | $10.58 | $10.86 | $6.26 | 21,554,320 |
| 2021-05-18 | $9.80 | $11.41 | $9.68 | $11.03 | $6.35 | 27,604,090 |
| 2021-05-17 | $9.09 | $10.26 | $8.93 | $10.02 | $5.77 | 21,933,130 |
| 2021-05-14 | $8.81 | $9.33 | $8.81 | $9.11 | $5.25 | 12,581,120 |
| 2021-05-13 | $8.41 | $9.10 | $8.36 | $8.83 | $5.09 | 9,691,450 |
| 2021-05-12 | $8.43 | $8.51 | $8.34 | $8.45 | $4.87 | 3,926,300 |
| 2021-05-11 | $8.25 | $8.54 | $8.13 | $8.46 | $4.87 | 4,706,950 |
| 2021-05-10 | $8.15 | $8.35 | $8.15 | $8.30 | $4.78 | 3,089,250 |
| 2021-05-07 | $8.45 | $8.53 | $8.18 | $8.20 | $4.72 | 4,157,300 |
| 2021-05-06 | $8.72 | $8.73 | $8.32 | $8.45 | $4.87 | 4,513,600 |
| 2021-05-05 | $8.71 | $8.71 | $8.71 | $8.71 | $5.02 | 0 |
| 2021-05-04 | $8.71 | $8.71 | $8.71 | $8.71 | $5.02 | 0 |
| 2021-04-30 | $8.58 | $8.78 | $8.58 | $8.71 | $5.02 | 3,756,000 |
| 2021-04-29 | $8.71 | $8.83 | $8.61 | $8.64 | $4.98 | 4,774,200 |
| 2021-04-28 | $8.98 | $8.98 | $8.68 | $8.85 | $5.10 | 6,018,200 |
| 2021-04-27 | $9.13 | $9.14 | $8.88 | $9.05 | $5.21 | 7,084,150 |
| 2021-04-26 | $8.89 | $9.28 | $8.81 | $9.23 | $5.32 | 12,552,300 |
| 2021-04-23 | $8.64 | $8.95 | $8.50 | $8.82 | $5.08 | 8,300,690 |
| 2021-04-22 | $8.55 | $8.69 | $8.48 | $8.65 | $4.98 | 3,903,700 |
| 2021-04-21 | $8.43 | $8.75 | $8.40 | $8.56 | $4.93 | 5,333,720 |
| 2021-04-20 | $8.56 | $8.68 | $8.46 | $8.46 | $4.87 | 3,834,500 |
| 2021-04-19 | $8.43 | $8.58 | $8.36 | $8.54 | $4.92 | 3,646,480 |
| 2021-04-16 | $8.25 | $8.45 | $8.19 | $8.36 | $4.82 | 2,653,860 |
| 2021-04-15 | $8.34 | $8.34 | $8.17 | $8.21 | $4.73 | 2,319,500 |
| 2021-04-14 | $8.24 | $8.38 | $8.15 | $8.31 | $4.79 | 2,820,100 |
| 2021-04-13 | $8.22 | $8.25 | $8.09 | $8.21 | $4.73 | 2,453,900 |
| 2021-04-12 | $8.50 | $8.61 | $8.23 | $8.31 | $4.79 | 4,887,220 |
| 2021-04-09 | $8.23 | $8.49 | $8.15 | $8.48 | $4.89 | 5,910,480 |
| 2021-04-08 | $8.32 | $8.38 | $8.17 | $8.20 | $4.72 | 3,117,750 |
| 2021-04-07 | $8.40 | $8.40 | $8.29 | $8.39 | $4.83 | 2,443,690 |
| 2021-04-06 | $8.29 | $8.38 | $8.21 | $8.38 | $4.83 | 2,544,590 |
| 2021-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $4.74 | 0 |
| 2021-04-02 | $8.19 | $8.32 | $8.10 | $8.23 | $4.74 | 2,293,830 |
| 2021-04-01 | $8.42 | $8.46 | $8.15 | $8.20 | $4.72 | 4,431,950 |
| 2021-03-31 | $8.41 | $8.55 | $8.39 | $8.44 | $4.86 | 2,560,560 |
| 2021-03-30 | $8.65 | $8.69 | $8.38 | $8.46 | $4.87 | 4,623,540 |
| 2021-03-29 | $8.95 | $8.95 | $8.69 | $8.71 | $5.02 | 4,225,860 |
| 2021-03-26 | $8.70 | $8.96 | $8.62 | $8.89 | $5.12 | 5,149,560 |
| 2021-03-25 | $8.82 | $8.87 | $8.52 | $8.66 | $4.99 | 4,643,890 |
| 2021-03-24 | $8.86 | $8.93 | $8.72 | $8.82 | $5.08 | 4,346,580 |
| 2021-03-23 | $8.97 | $9.04 | $8.80 | $8.86 | $5.10 | 6,495,780 |
| 2021-03-22 | $8.71 | $9.17 | $8.66 | $9.06 | $5.22 | 10,342,020 |
| 2021-03-19 | $8.81 | $8.97 | $8.74 | $8.76 | $5.05 | 9,703,900 |
| 2021-03-18 | $8.54 | $9.65 | $8.43 | $9.08 | $5.23 | 16,489,510 |
| 2021-03-17 | $8.35 | $8.65 | $8.22 | $8.64 | $4.98 | 5,781,500 |
| 2021-03-16 | $8.19 | $8.39 | $8.14 | $8.33 | $4.80 | 3,159,700 |
| 2021-03-15 | $8.39 | $8.39 | $8.07 | $8.17 | $4.71 | 3,431,300 |
| 2021-03-12 | $8.48 | $8.50 | $8.30 | $8.36 | $4.82 | 3,423,180 |
| 2021-03-11 | $8.20 | $8.52 | $8.06 | $8.42 | $4.85 | 5,212,000 |
| 2021-03-10 | $8.55 | $8.55 | $8.17 | $8.24 | $4.75 | 3,922,600 |
| 2021-03-09 | $8.67 | $8.76 | $8.11 | $8.33 | $4.80 | 6,286,300 |
| 2021-03-08 | $8.88 | $9.07 | $8.67 | $8.70 | $5.01 | 5,742,400 |
| 2021-03-05 | $8.77 | $8.89 | $8.68 | $8.84 | $5.09 | 5,452,000 |
| 2021-03-04 | $8.67 | $8.87 | $8.58 | $8.78 | $5.06 | 6,416,100 |
| 2021-03-03 | $8.69 | $8.69 | $8.52 | $8.63 | $4.97 | 3,176,000 |
| 2021-03-02 | $8.68 | $8.79 | $8.52 | $8.60 | $4.95 | 4,236,990 |
| 2021-03-01 | $8.40 | $8.74 | $8.40 | $8.68 | $5.00 | 5,794,640 |
| 2021-02-26 | $8.01 | $8.45 | $8.01 | $8.35 | $4.81 | 3,739,600 |
| 2021-02-25 | $8.37 | $8.53 | $8.23 | $8.28 | $4.77 | 3,625,100 |
| 2021-02-24 | $8.26 | $8.54 | $8.23 | $8.45 | $4.87 | 5,180,700 |
| 2021-02-23 | $8.45 | $8.51 | $8.22 | $8.26 | $4.76 | 3,691,300 |
| 2021-02-22 | $8.43 | $8.77 | $8.37 | $8.49 | $4.89 | 5,948,400 |
| 2021-02-19 | $8.12 | $8.41 | $8.08 | $8.37 | $4.82 | 4,655,500 |
| 2021-02-18 | $8.07 | $8.29 | $8.06 | $8.18 | $4.71 | 4,261,200 |
| 2021-02-17 | $8.03 | $8.03 | $8.03 | $8.03 | $4.63 | 0 |
| 2021-02-16 | $8.03 | $8.03 | $8.03 | $8.03 | $4.63 | 0 |
| 2021-02-15 | $8.03 | $8.03 | $8.03 | $8.03 | $4.63 | 0 |
| 2021-02-12 | $8.03 | $8.03 | $8.03 | $8.03 | $4.63 | 0 |
| 2021-02-11 | $8.03 | $8.03 | $8.03 | $8.03 | $4.63 | 0 |
| 2021-02-10 | $7.83 | $8.06 | $7.79 | $8.03 | $4.63 | 4,167,140 |
| 2021-02-09 | $7.62 | $7.90 | $7.59 | $7.83 | $4.51 | 3,723,000 |
| 2021-02-08 | $7.68 | $7.86 | $7.52 | $7.62 | $4.39 | 3,118,200 |
| 2021-02-05 | $7.90 | $8.14 | $7.67 | $7.67 | $4.42 | 3,910,000 |
| 2021-02-04 | $8.24 | $8.24 | $7.72 | $7.95 | $4.58 | 4,979,340 |
| 2021-02-03 | $8.14 | $8.42 | $7.97 | $8.25 | $4.75 | 6,053,140 |
| 2021-02-02 | $8.38 | $8.43 | $8.09 | $8.22 | $4.74 | 3,567,380 |
| 2021-02-01 | $8.44 | $8.50 | $8.22 | $8.34 | $4.80 | 2,737,500 |
| 2021-01-29 | $8.45 | $8.59 | $8.20 | $8.34 | $4.80 | 4,008,800 |
| 2021-01-28 | $8.60 | $8.77 | $8.46 | $8.52 | $4.91 | 3,600,140 |
| 2021-01-27 | $8.86 | $8.89 | $8.57 | $8.64 | $4.98 | 4,583,700 |
| 2021-01-26 | $8.86 | $9.13 | $8.68 | $8.77 | $5.05 | 4,504,600 |
| 2021-01-25 | $9.30 | $9.43 | $8.93 | $8.96 | $5.16 | 4,909,000 |
| 2021-01-22 | $9.16 | $9.45 | $9.11 | $9.37 | $5.40 | 5,068,300 |
| 2021-01-21 | $9.14 | $9.44 | $9.14 | $9.20 | $5.30 | 5,163,380 |
| 2021-01-20 | $9.04 | $9.68 | $9.03 | $9.16 | $5.28 | 6,778,120 |
| 2021-01-19 | $8.87 | $9.15 | $8.83 | $9.00 | $5.19 | 5,536,200 |
| 2021-01-18 | $8.53 | $8.98 | $8.46 | $8.96 | $5.16 | 6,831,650 |
| 2021-01-15 | $8.13 | $8.65 | $8.11 | $8.46 | $4.87 | 5,450,330 |
| 2021-01-14 | $8.12 | $8.30 | $7.85 | $8.15 | $4.70 | 4,853,880 |
| 2021-01-13 | $8.34 | $8.41 | $8.00 | $8.08 | $4.66 | 5,145,820 |
| 2021-01-12 | $8.59 | $8.90 | $8.40 | $8.44 | $4.86 | 5,123,480 |
| 2021-01-11 | $8.89 | $9.03 | $8.44 | $8.55 | $4.93 | 5,209,400 |
| 2021-01-08 | $8.78 | $9.25 | $8.48 | $8.90 | $5.13 | 8,202,830 |
| 2021-01-07 | $9.61 | $9.61 | $8.76 | $8.81 | $5.08 | 10,317,360 |
| 2021-01-06 | $9.90 | $9.90 | $9.51 | $9.57 | $5.51 | 5,735,200 |
| 2021-01-05 | $10.08 | $10.22 | $9.80 | $9.90 | $5.70 | 4,523,100 |
| 2021-01-04 | $9.85 | $10.05 | $9.83 | $9.98 | $5.75 | 3,343,000 |
| 2021-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $5.69 | 0 |
| 2020-12-31 | $9.66 | $9.98 | $9.60 | $9.88 | $5.69 | 4,066,900 |
| 2020-12-30 | $9.83 | $9.83 | $9.62 | $9.66 | $5.57 | 3,090,100 |
| 2020-12-29 | $9.82 | $10.09 | $9.68 | $9.84 | $5.67 | 3,586,700 |
| 2020-12-28 | $10.12 | $10.25 | $9.75 | $9.77 | $5.63 | 4,075,240 |
| 2020-12-25 | $9.80 | $10.26 | $9.75 | $10.12 | $5.83 | 4,624,940 |
| 2020-12-24 | $10.22 | $10.22 | $9.77 | $9.87 | $5.69 | 5,918,430 |
| 2020-12-23 | $10.30 | $10.62 | $10.13 | $10.23 | $5.89 | 5,035,210 |
| 2020-12-22 | $10.43 | $10.84 | $10.29 | $10.35 | $5.96 | 6,756,400 |
| 2020-12-21 | $10.20 | $10.55 | $10.20 | $10.44 | $6.01 | 3,296,740 |
| 2020-12-18 | $10.54 | $10.55 | $10.26 | $10.33 | $5.95 | 3,139,240 |
| 2020-12-17 | $10.32 | $10.60 | $10.14 | $10.52 | $6.06 | 3,790,900 |
| 2020-12-16 | $10.72 | $10.80 | $10.30 | $10.39 | $5.99 | 4,179,700 |
| 2020-12-15 | $10.79 | $11.00 | $10.57 | $10.67 | $6.15 | 3,752,700 |
| 2020-12-14 | $10.62 | $10.84 | $10.42 | $10.74 | $6.19 | 4,383,250 |
| 2020-12-11 | $10.99 | $11.08 | $10.48 | $10.63 | $6.12 | 4,975,900 |
| 2020-12-10 | $10.82 | $11.20 | $10.63 | $10.99 | $6.33 | 4,702,440 |
| 2020-12-09 | $11.22 | $11.28 | $10.73 | $10.82 | $6.23 | 7,053,200 |
| 2020-12-08 | $11.22 | $11.45 | $11.20 | $11.22 | $6.46 | 4,315,300 |
| 2020-12-07 | $11.79 | $11.79 | $11.26 | $11.30 | $6.51 | 6,729,920 |
| 2020-12-04 | $11.55 | $11.90 | $11.50 | $11.83 | $6.82 | 8,112,440 |
| 2020-12-03 | $11.48 | $11.83 | $11.38 | $11.67 | $6.72 | 8,996,800 |
| 2020-12-02 | $11.59 | $11.60 | $11.31 | $11.43 | $6.59 | 5,547,600 |
| 2020-12-01 | $11.29 | $11.56 | $11.16 | $11.56 | $6.66 | 7,035,900 |
| 2020-11-30 | $11.55 | $11.60 | $11.14 | $11.19 | $6.45 | 5,279,000 |
| 2020-11-27 | $11.37 | $11.56 | $11.25 | $11.45 | $6.60 | 4,076,700 |
| 2020-11-26 | $11.56 | $11.68 | $11.32 | $11.47 | $6.61 | 4,780,200 |
| 2020-11-25 | $11.76 | $11.84 | $11.48 | $11.53 | $6.64 | 5,481,840 |
| 2020-11-24 | $11.91 | $11.99 | $11.67 | $11.73 | $6.76 | 4,012,740 |
| 2020-11-23 | $11.85 | $12.06 | $11.71 | $11.87 | $6.84 | 5,181,600 |
| 2020-11-20 | $11.96 | $12.14 | $11.83 | $11.92 | $6.87 | 4,723,600 |
| 2020-11-19 | $11.81 | $12.15 | $11.55 | $11.96 | $6.89 | 5,796,200 |
| 2020-11-18 | $11.90 | $12.23 | $11.70 | $11.80 | $6.80 | 6,209,570 |
| 2020-11-17 | $12.50 | $12.50 | $11.59 | $11.90 | $6.86 | 12,849,600 |
| 2020-11-16 | $13.16 | $13.16 | $12.44 | $12.51 | $7.21 | 9,185,270 |
| 2020-11-13 | $13.16 | $13.27 | $12.85 | $13.05 | $7.52 | 6,109,490 |
| 2020-11-12 | $12.95 | $13.37 | $12.81 | $13.27 | $7.65 | 8,698,810 |
| 2020-11-11 | $13.10 | $13.51 | $12.80 | $12.90 | $7.43 | 7,917,680 |
| 2020-11-10 | $13.36 | $13.83 | $13.17 | $13.30 | $7.66 | 12,469,340 |
| 2020-11-09 | $12.85 | $13.51 | $12.85 | $13.36 | $7.70 | 11,956,870 |
| 2020-11-06 | $13.35 | $13.40 | $12.59 | $12.77 | $7.36 | 12,677,800 |
| 2020-11-05 | $13.48 | $13.56 | $13.05 | $13.35 | $7.69 | 11,559,890 |
| 2020-11-04 | $14.49 | $14.56 | $12.82 | $13.33 | $7.68 | 19,829,320 |
| 2020-11-03 | $15.01 | $15.01 | $14.30 | $14.49 | $8.35 | 11,268,600 |
| 2020-11-02 | $14.62 | $15.09 | $14.21 | $14.42 | $8.31 | 13,693,250 |
| 2020-10-30 | $15.75 | $16.09 | $14.78 | $14.86 | $8.56 | 19,120,630 |
| 2020-10-29 | $15.42 | $16.48 | $15.21 | $16.12 | $9.29 | 26,285,390 |
| 2020-10-28 | $15.20 | $15.45 | $14.60 | $15.27 | $8.80 | 15,228,750 |
| 2020-10-27 | $15.00 | $15.72 | $14.76 | $15.13 | $8.72 | 19,101,210 |
| 2020-10-26 | $14.14 | $15.26 | $14.01 | $15.15 | $8.73 | 19,095,300 |
| 2020-10-23 | $13.98 | $14.52 | $13.71 | $14.16 | $8.16 | 15,844,700 |
| 2020-10-22 | $14.30 | $14.34 | $13.70 | $14.05 | $8.09 | 15,451,690 |
| 2020-10-21 | $15.16 | $15.75 | $14.53 | $14.65 | $8.44 | 19,672,690 |
| 2020-10-20 | $14.68 | $15.15 | $14.23 | $14.99 | $8.64 | 14,456,260 |
| 2020-10-19 | $15.35 | $15.54 | $14.61 | $14.77 | $8.51 | 16,066,830 |
| 2020-10-16 | $14.66 | $15.73 | $14.66 | $15.41 | $8.88 | 22,430,860 |
| 2020-10-15 | $16.00 | $16.18 | $14.45 | $14.66 | $8.45 | 28,040,840 |
| 2020-10-14 | $15.59 | $16.78 | $15.22 | $16.56 | $9.54 | 36,504,130 |
| 2020-10-13 | $15.48 | $17.99 | $15.20 | $16.10 | $9.28 | 47,752,370 |
| 2020-10-12 | $14.30 | $16.95 | $13.81 | $15.92 | $9.17 | 38,607,210 |
| 2020-10-09 | $13.06 | $14.69 | $12.93 | $14.30 | $8.24 | 26,725,520 |
| 2020-10-08 | $12.85 | $12.85 | $12.85 | $12.85 | $7.40 | 0 |
| 2020-10-07 | $12.85 | $12.85 | $12.85 | $12.85 | $7.40 | 0 |
| 2020-10-06 | $12.85 | $12.85 | $12.85 | $12.85 | $7.40 | 0 |
| 2020-10-05 | $12.85 | $12.85 | $12.85 | $12.85 | $7.40 | 0 |
| 2020-10-02 | $12.85 | $12.85 | $12.85 | $12.85 | $7.40 | 0 |
| 2020-10-01 | $12.85 | $12.85 | $12.85 | $12.85 | $7.40 | 0 |
| 2020-09-30 | $13.40 | $14.30 | $12.81 | $12.85 | $7.40 | 27,627,910 |
| 2020-09-29 | $13.59 | $14.07 | $12.98 | $13.30 | $7.66 | 27,036,020 |
| 2020-09-28 | $12.50 | $14.02 | $12.27 | $14.00 | $8.07 | 32,437,300 |
| 2020-09-25 | $11.67 | $12.80 | $11.65 | $12.59 | $7.25 | 25,315,890 |
| 2020-09-24 | $12.10 | $12.34 | $11.51 | $11.73 | $6.76 | 18,266,800 |
| 2020-09-23 | $11.43 | $12.80 | $11.12 | $12.46 | $7.18 | 28,159,110 |
| 2020-09-22 | $10.83 | $12.20 | $10.78 | $11.60 | $6.68 | 22,706,110 |
| 2020-09-21 | $11.20 | $11.47 | $10.94 | $10.99 | $6.33 | 10,604,590 |
| 2020-09-18 | $11.38 | $11.61 | $11.11 | $11.25 | $6.48 | 11,449,830 |
| 2020-09-17 | $11.23 | $11.73 | $10.89 | $11.49 | $6.62 | 14,191,270 |
| 2020-09-16 | $11.88 | $11.88 | $11.07 | $11.23 | $6.47 | 13,271,030 |
| 2020-09-15 | $11.86 | $12.08 | $11.44 | $11.69 | $6.73 | 17,053,160 |
| 2020-09-14 | $11.40 | $12.11 | $11.29 | $11.94 | $6.88 | 21,732,130 |
| 2020-09-11 | $10.60 | $11.57 | $10.06 | $11.29 | $6.50 | 24,826,090 |
| 2020-09-10 | $12.86 | $12.98 | $10.61 | $10.85 | $6.25 | 35,795,650 |
| 2020-09-09 | $13.50 | $15.37 | $12.69 | $13.11 | $7.55 | 47,518,090 |
| 2020-09-08 | $11.89 | $14.22 | $11.88 | $14.22 | $8.19 | 33,915,440 |
| 2020-09-07 | $10.86 | $13.00 | $10.67 | $11.85 | $6.83 | 21,794,680 |
| 2020-09-04 | $10.47 | $11.15 | $10.42 | $10.83 | $6.24 | 11,662,890 |
| 2020-09-03 | $10.58 | $11.17 | $10.43 | $10.84 | $6.25 | 12,337,620 |
| 2020-09-02 | $10.27 | $10.75 | $10.26 | $10.64 | $6.13 | 9,703,230 |
| 2020-09-01 | $10.34 | $10.34 | $9.99 | $10.25 | $5.91 | 4,357,460 |
| 2020-08-31 | $10.40 | $10.57 | $10.17 | $10.20 | $5.88 | 6,572,180 |
| 2020-08-28 | $10.24 | $10.60 | $10.15 | $10.40 | $5.99 | 7,369,060 |
| 2020-08-27 | $10.17 | $10.46 | $9.74 | $10.30 | $5.93 | 7,787,760 |
| 2020-08-26 | $10.49 | $10.55 | $9.94 | $10.10 | $5.82 | 8,408,450 |
| 2020-08-25 | $10.08 | $10.99 | $9.96 | $10.43 | $6.01 | 15,050,750 |
| 2020-08-24 | $9.50 | $10.30 | $9.38 | $10.06 | $5.80 | 11,168,530 |
| 2020-08-21 | $9.30 | $9.47 | $9.27 | $9.42 | $5.43 | 3,162,210 |
| 2020-08-20 | $9.26 | $9.37 | $9.01 | $9.31 | $5.36 | 2,805,200 |
| 2020-08-19 | $9.59 | $9.59 | $9.19 | $9.26 | $5.33 | 3,591,940 |
| 2020-08-18 | $9.75 | $9.75 | $9.53 | $9.58 | $5.52 | 4,821,840 |
| 2020-08-17 | $9.36 | $9.70 | $9.26 | $9.67 | $5.57 | 5,072,600 |
| 2020-08-14 | $9.31 | $9.44 | $9.15 | $9.33 | $5.38 | 3,092,720 |
| 2020-08-13 | $9.42 | $9.49 | $9.28 | $9.34 | $5.38 | 3,329,020 |
| 2020-08-12 | $9.46 | $9.61 | $9.07 | $9.42 | $5.43 | 5,840,470 |
| 2020-08-11 | $9.90 | $10.07 | $9.53 | $9.54 | $5.50 | 5,784,860 |
| 2020-08-10 | $9.72 | $9.96 | $9.65 | $9.86 | $5.68 | 5,447,010 |
| 2020-08-07 | $10.06 | $10.14 | $9.53 | $9.80 | $5.65 | 8,032,260 |
| 2020-08-06 | $10.46 | $10.57 | $9.91 | $10.07 | $5.80 | 8,467,560 |
| 2020-08-05 | $10.28 | $10.52 | $10.18 | $10.44 | $6.01 | 7,575,060 |
| 2020-08-04 | $10.61 | $10.70 | $10.15 | $10.28 | $5.92 | 12,097,300 |
| 2020-08-03 | $10.78 | $11.15 | $10.57 | $10.70 | $6.16 | 14,761,040 |
| 2020-07-31 | $10.67 | $11.23 | $10.41 | $10.77 | $6.20 | 17,640,690 |
| 2020-07-30 | $10.10 | $10.89 | $10.00 | $10.89 | $6.27 | 16,147,310 |
| 2020-07-29 | $9.55 | $10.32 | $9.45 | $10.21 | $5.88 | 15,446,090 |
| 2020-07-28 | $9.74 | $9.75 | $9.41 | $9.73 | $5.61 | 9,534,700 |
| 2020-07-27 | $9.19 | $9.98 | $9.19 | $9.78 | $5.63 | 14,057,620 |
| 2020-07-24 | $9.45 | $9.75 | $9.10 | $9.15 | $5.27 | 13,922,440 |
| 2020-07-23 | $8.79 | $9.51 | $8.77 | $9.36 | $5.39 | 11,685,980 |
| 2020-07-22 | $9.07 | $9.14 | $8.86 | $8.92 | $5.14 | 6,126,870 |
| 2020-07-21 | $8.85 | $9.04 | $8.82 | $8.99 | $5.18 | 6,533,520 |
| 2020-07-20 | $8.74 | $8.88 | $8.58 | $8.88 | $5.12 | 6,536,660 |
| 2020-07-17 | $8.60 | $8.84 | $8.46 | $8.64 | $4.98 | 7,912,000 |
| 2020-07-16 | $9.50 | $9.60 | $8.67 | $8.69 | $5.01 | 11,050,160 |
| 2020-07-15 | $9.80 | $9.99 | $9.27 | $9.45 | $5.44 | 12,904,860 |
| 2020-07-14 | $9.96 | $10.00 | $9.40 | $9.72 | $5.60 | 20,526,860 |
| 2020-07-13 | $8.88 | $9.70 | $8.88 | $9.70 | $5.59 | 14,530,330 |
| 2020-07-10 | $9.16 | $9.35 | $8.81 | $8.82 | $5.08 | 11,999,740 |
| 2020-07-09 | $8.80 | $9.20 | $8.68 | $9.15 | $5.27 | 15,283,730 |
| 2020-07-08 | $8.87 | $8.89 | $8.65 | $8.77 | $5.05 | 10,673,580 |
| 2020-07-07 | $8.89 | $9.14 | $8.74 | $8.92 | $5.14 | 13,344,320 |
| 2020-07-06 | $8.72 | $8.93 | $8.57 | $8.87 | $5.11 | 13,120,560 |
| 2020-07-03 | $8.64 | $8.71 | $8.55 | $8.68 | $5.00 | 7,336,580 |
| 2020-07-02 | $8.80 | $8.80 | $8.54 | $8.72 | $5.02 | 11,662,000 |
| 2020-07-01 | $9.02 | $9.09 | $8.65 | $8.82 | $5.08 | 16,248,600 |
| 2020-06-30 | $8.80 | $9.38 | $8.61 | $9.22 | $5.31 | 20,111,460 |
| 2020-06-29 | $8.38 | $9.20 | $8.38 | $8.77 | $5.05 | 18,522,750 |
| 2020-06-26 | $8.36 | $8.36 | $8.36 | $8.36 | $4.82 | 0 |
| 2020-06-25 | $8.36 | $8.36 | $8.36 | $8.36 | $4.82 | 0 |
| 2020-06-24 | $8.21 | $8.58 | $8.14 | $8.36 | $4.82 | 11,387,160 |
| 2020-06-23 | $8.20 | $8.36 | $8.12 | $8.18 | $4.71 | 11,615,340 |
| 2020-06-22 | $7.89 | $8.60 | $7.83 | $8.42 | $4.85 | 20,114,830 |
| 2020-06-19 | $7.65 | $8.17 | $7.58 | $7.83 | $4.51 | 13,649,780 |
| 2020-06-18 | $7.80 | $7.94 | $7.58 | $7.61 | $4.38 | 7,563,630 |
| 2020-06-17 | $7.75 | $7.90 | $7.70 | $7.79 | $4.49 | 8,225,400 |
| 2020-06-16 | $7.68 | $7.86 | $7.50 | $7.81 | $4.50 | 10,038,950 |
| 2020-06-15 | $7.44 | $7.65 | $7.41 | $7.58 | $4.37 | 8,457,710 |
| 2020-06-12 | $7.22 | $7.39 | $7.14 | $7.35 | $4.23 | 4,031,730 |
| 2020-06-11 | $7.42 | $7.49 | $7.33 | $7.37 | $4.25 | 3,665,450 |
| 2020-06-10 | $7.42 | $7.46 | $7.35 | $7.38 | $4.25 | 2,602,460 |
| 2020-06-09 | $7.40 | $7.46 | $7.35 | $7.42 | $4.27 | 2,918,320 |
| 2020-06-08 | $7.51 | $7.52 | $7.36 | $7.36 | $4.24 | 3,041,500 |
| 2020-06-05 | $7.51 | $7.51 | $7.38 | $7.48 | $4.31 | 3,576,740 |
| 2020-06-04 | $7.61 | $7.68 | $7.55 | $7.59 | $4.28 | 4,455,440 |
| 2020-06-03 | $7.70 | $7.74 | $7.59 | $7.61 | $4.29 | 4,025,580 |
| 2020-06-02 | $7.61 | $7.70 | $7.56 | $7.67 | $4.33 | 5,175,100 |
| 2020-06-01 | $7.44 | $7.62 | $7.41 | $7.61 | $4.29 | 5,868,670 |
| 2020-05-29 | $7.25 | $7.46 | $7.18 | $7.42 | $4.19 | 4,739,540 |
| 2020-05-28 | $7.44 | $7.46 | $7.15 | $7.22 | $4.07 | 4,513,700 |
| 2020-05-27 | $7.50 | $7.63 | $7.34 | $7.38 | $4.16 | 4,733,600 |
| 2020-05-26 | $7.35 | $7.53 | $7.30 | $7.49 | $4.22 | 5,748,100 |
| 2020-05-25 | $7.38 | $7.38 | $7.23 | $7.35 | $4.15 | 3,983,440 |
| 2020-05-22 | $7.20 | $7.36 | $7.13 | $7.33 | $4.13 | 4,482,780 |
| 2020-05-21 | $7.28 | $7.36 | $7.15 | $7.19 | $4.06 | 3,062,300 |
| 2020-05-20 | $7.11 | $7.35 | $7.06 | $7.22 | $4.07 | 5,479,200 |
| 2020-05-19 | $7.06 | $7.15 | $7.06 | $7.11 | $4.01 | 2,637,400 |
| 2020-05-18 | $7.05 | $7.11 | $6.99 | $7.02 | $3.96 | 2,634,100 |
| 2020-05-15 | $7.20 | $7.20 | $7.05 | $7.05 | $3.98 | 3,217,610 |
| 2020-05-14 | $7.31 | $7.31 | $7.12 | $7.15 | $4.03 | 3,413,750 |
| 2020-05-13 | $7.33 | $7.38 | $7.26 | $7.36 | $4.15 | 2,776,300 |
| 2020-05-12 | $7.20 | $7.37 | $7.18 | $7.35 | $4.15 | 3,777,960 |
| 2020-05-11 | $7.30 | $7.34 | $7.15 | $7.20 | $4.06 | 2,986,900 |
| 2020-05-08 | $7.19 | $7.30 | $7.18 | $7.25 | $4.09 | 2,494,400 |
| 2020-05-07 | $7.32 | $7.35 | $7.15 | $7.18 | $4.05 | 3,021,500 |
| 2020-05-06 | $7.21 | $7.36 | $7.17 | $7.32 | $4.13 | 3,543,000 |
| 2020-05-05 | $7.25 | $7.25 | $7.25 | $7.25 | $4.09 | 0 |
| 2020-05-04 | $7.25 | $7.25 | $7.25 | $7.25 | $4.09 | 0 |
| 2020-05-01 | $7.25 | $7.25 | $7.25 | $7.25 | $4.09 | 0 |
| 2020-04-30 | $7.09 | $7.29 | $7.04 | $7.25 | $4.09 | 3,274,880 |
| 2020-04-29 | $7.18 | $7.27 | $7.02 | $7.03 | $3.97 | 3,842,140 |
| 2020-04-28 | $7.39 | $7.39 | $6.91 | $7.17 | $4.04 | 4,579,160 |
| 2020-04-27 | $7.53 | $7.55 | $7.29 | $7.36 | $4.15 | 3,784,800 |
| 2020-04-24 | $7.69 | $7.73 | $7.35 | $7.42 | $4.19 | 6,646,200 |
| 2020-04-23 | $7.82 | $8.08 | $7.75 | $7.75 | $4.37 | 7,414,580 |
| 2020-04-22 | $7.80 | $7.85 | $7.71 | $7.82 | $4.41 | 4,209,100 |
| 2020-04-21 | $7.87 | $7.88 | $7.69 | $7.81 | $4.41 | 5,846,000 |
| 2020-04-20 | $7.55 | $7.97 | $7.55 | $7.96 | $4.49 | 9,140,890 |
| 2020-04-17 | $7.80 | $7.80 | $7.50 | $7.53 | $4.25 | 6,391,760 |
| 2020-04-16 | $7.88 | $7.88 | $7.60 | $7.72 | $4.35 | 8,313,660 |
| 2020-04-15 | $7.77 | $8.02 | $7.72 | $7.98 | $4.50 | 9,982,930 |
| 2020-04-14 | $7.59 | $7.81 | $7.52 | $7.77 | $4.38 | 6,656,600 |
| 2020-04-13 | $7.40 | $7.80 | $7.31 | $7.68 | $4.33 | 6,755,590 |
| 2020-04-10 | $7.67 | $7.73 | $7.34 | $7.40 | $4.17 | 4,445,360 |
| 2020-04-09 | $7.41 | $7.60 | $7.41 | $7.55 | $4.26 | 5,158,220 |
| 2020-04-08 | $7.29 | $7.46 | $7.26 | $7.41 | $4.18 | 4,139,800 |
| 2020-04-07 | $7.25 | $7.35 | $7.15 | $7.34 | $4.14 | 5,645,900 |
| 2020-04-06 | $7.16 | $7.16 | $7.16 | $7.16 | $4.04 | 0 |
| 2020-04-03 | $7.11 | $7.26 | $7.11 | $7.16 | $4.04 | 3,244,560 |
| 2020-04-02 | $6.91 | $7.19 | $6.81 | $7.19 | $4.06 | 3,971,400 |
| 2020-04-01 | $6.96 | $7.08 | $6.90 | $6.92 | $3.90 | 3,458,360 |
| 2020-03-31 | $7.20 | $7.26 | $6.97 | $6.98 | $3.94 | 3,336,100 |
| 2020-03-30 | $7.23 | $7.34 | $7.04 | $7.10 | $4.00 | 4,307,700 |
| 2020-03-27 | $7.51 | $7.62 | $7.37 | $7.37 | $4.16 | 4,845,110 |
| 2020-03-26 | $7.30 | $7.58 | $7.28 | $7.49 | $4.22 | 7,010,610 |
| 2020-03-25 | $7.35 | $7.47 | $7.23 | $7.39 | $4.17 | 5,211,010 |
| 2020-03-24 | $7.34 | $7.38 | $6.99 | $7.24 | $4.08 | 4,168,040 |
| 2020-03-23 | $7.09 | $7.45 | $7.03 | $7.21 | $4.07 | 5,492,510 |
| 2020-03-20 | $7.06 | $7.25 | $7.05 | $7.25 | $4.09 | 4,899,980 |
| 2020-03-19 | $6.88 | $7.03 | $6.76 | $7.03 | $3.97 | 4,297,610 |
| 2020-03-18 | $7.09 | $7.24 | $6.87 | $6.87 | $3.88 | 4,957,500 |
| 2020-03-17 | $7.01 | $7.24 | $6.66 | $7.08 | $3.99 | 6,827,110 |
| 2020-03-16 | $7.58 | $7.72 | $7.15 | $7.15 | $4.03 | 7,132,800 |
| 2020-03-13 | $7.40 | $7.61 | $7.24 | $7.50 | $4.23 | 10,322,080 |
| 2020-03-12 | $7.94 | $8.23 | $7.80 | $7.81 | $4.41 | 11,106,770 |
| 2020-03-11 | $7.87 | $8.35 | $7.80 | $8.06 | $4.55 | 15,142,500 |
| 2020-03-10 | $7.76 | $7.93 | $7.48 | $7.84 | $4.42 | 9,857,910 |
| 2020-03-09 | $7.90 | $8.25 | $7.83 | $8.03 | $4.53 | 11,767,940 |
| 2020-03-06 | $7.85 | $8.20 | $7.83 | $8.02 | $4.52 | 10,286,410 |
| 2020-03-05 | $7.84 | $7.96 | $7.70 | $7.96 | $4.49 | 8,023,040 |
| 2020-03-04 | $7.65 | $7.80 | $7.63 | $7.72 | $4.35 | 5,574,800 |
| 2020-03-03 | $7.89 | $7.90 | $7.53 | $7.78 | $4.39 | 8,854,200 |
| 2020-03-02 | $7.48 | $7.75 | $7.40 | $7.68 | $4.33 | 6,828,800 |
| 2020-02-28 | $7.58 | $7.76 | $7.20 | $7.36 | $4.15 | 9,833,430 |
| 2020-02-27 | $7.95 | $8.13 | $7.80 | $7.87 | $4.44 | 8,764,910 |
| 2020-02-26 | $7.80 | $8.28 | $7.74 | $8.06 | $4.55 | 13,847,860 |
| 2020-02-25 | $7.80 | $7.97 | $7.56 | $7.96 | $4.49 | 14,144,520 |
| 2020-02-24 | $7.90 | $8.13 | $7.83 | $8.07 | $4.55 | 16,203,580 |
| 2020-02-21 | $7.80 | $8.03 | $7.66 | $7.87 | $4.44 | 15,622,190 |
| 2020-02-20 | $7.96 | $8.08 | $7.71 | $7.91 | $4.46 | 23,495,150 |
| 2020-02-19 | $8.70 | $8.80 | $8.24 | $8.25 | $4.65 | 42,306,990 |
| 2020-02-18 | $9.15 | $9.15 | $9.00 | $9.15 | $5.16 | 25,903,610 |
| 2020-02-17 | $8.18 | $8.32 | $8.00 | $8.32 | $4.69 | 8,681,760 |
| 2020-02-14 | $6.90 | $7.56 | $6.85 | $7.56 | $4.26 | 10,324,310 |
| 2020-02-13 | $7.13 | $7.15 | $6.81 | $6.87 | $3.88 | 6,090,290 |
| 2020-02-12 | $6.91 | $7.07 | $6.83 | $7.06 | $3.98 | 7,891,150 |
| 2020-02-11 | $7.04 | $7.10 | $6.81 | $6.89 | $3.89 | 6,933,190 |
| 2020-02-10 | $7.15 | $7.29 | $6.91 | $7.12 | $4.02 | 8,613,550 |
| 2020-02-07 | $6.98 | $7.17 | $6.86 | $7.07 | $3.99 | 9,590,560 |
| 2020-02-06 | $6.72 | $7.03 | $6.65 | $6.95 | $3.92 | 9,361,170 |
| 2020-02-05 | $6.37 | $6.74 | $6.36 | $6.72 | $3.79 | 7,894,270 |
| 2020-02-04 | $6.07 | $6.46 | $6.05 | $6.43 | $3.63 | 7,301,690 |
| 2020-02-03 | $6.09 | $6.29 | $6.08 | $6.08 | $3.43 | 8,770,510 |
| 2020-01-31 | $6.75 | $6.75 | $6.75 | $6.75 | $3.81 | 0 |
| 2020-01-30 | $6.75 | $6.75 | $6.75 | $6.75 | $3.81 | 0 |
| 2020-01-29 | $6.75 | $6.75 | $6.75 | $6.75 | $3.81 | 0 |
| 2020-01-28 | $6.75 | $6.75 | $6.75 | $6.75 | $3.81 | 0 |
| 2020-01-27 | $6.75 | $6.75 | $6.75 | $6.75 | $3.81 | 0 |
| 2020-01-24 | $6.75 | $6.75 | $6.75 | $6.75 | $3.81 | 0 |
| 2020-01-23 | $6.95 | $7.09 | $6.68 | $6.75 | $3.81 | 6,226,700 |
| 2020-01-22 | $7.10 | $7.10 | $6.83 | $6.98 | $3.94 | 5,075,740 |
| 2020-01-21 | $6.85 | $7.11 | $6.85 | $7.05 | $3.98 | 10,096,550 |
| 2020-01-20 | $6.64 | $6.91 | $6.60 | $6.88 | $3.88 | 6,455,240 |
| 2020-01-17 | $6.76 | $6.92 | $6.67 | $6.68 | $3.77 | 6,509,160 |
| 2020-01-16 | $6.98 | $7.20 | $6.81 | $6.81 | $3.84 | 11,393,860 |
| 2020-01-15 | $6.77 | $6.83 | $6.68 | $6.72 | $3.79 | 2,095,240 |
| 2020-01-14 | $6.83 | $6.87 | $6.76 | $6.81 | $3.84 | 2,677,310 |
| 2020-01-13 | $6.79 | $6.83 | $6.66 | $6.83 | $3.85 | 2,428,320 |
| 2020-01-10 | $6.90 | $6.90 | $6.74 | $6.79 | $3.83 | 2,603,400 |
| 2020-01-09 | $6.82 | $6.92 | $6.82 | $6.88 | $3.88 | 3,554,800 |
| 2020-01-08 | $6.90 | $6.95 | $6.71 | $6.78 | $3.82 | 3,620,070 |
| 2020-01-07 | $6.78 | $6.98 | $6.76 | $6.95 | $3.92 | 3,954,670 |
| 2020-01-06 | $6.65 | $6.88 | $6.63 | $6.78 | $3.82 | 2,878,560 |
| 2020-01-03 | $6.69 | $6.79 | $6.68 | $6.70 | $3.78 | 2,454,220 |
| 2020-01-02 | $6.67 | $6.74 | $6.62 | $6.69 | $3.77 | 2,617,890 |
| 2020-01-01 | $6.64 | $6.64 | $6.64 | $6.64 | $3.75 | 0 |
| 2019-12-31 | $6.53 | $6.66 | $6.53 | $6.64 | $3.75 | 2,272,630 |
| 2019-12-30 | $6.52 | $6.58 | $6.37 | $6.56 | $3.70 | 1,958,320 |
| 2019-12-27 | $6.59 | $6.61 | $6.47 | $6.50 | $3.67 | 1,842,700 |
| 2019-12-26 | $6.53 | $6.59 | $6.51 | $6.59 | $3.72 | 1,982,570 |
| 2019-12-25 | $6.46 | $6.56 | $6.46 | $6.51 | $3.67 | 2,509,110 |
| 2019-12-24 | $6.33 | $6.49 | $6.33 | $6.46 | $3.64 | 2,014,570 |
| 2019-12-23 | $6.50 | $6.50 | $6.30 | $6.33 | $3.57 | 2,693,810 |
| 2019-12-20 | $6.54 | $6.58 | $6.48 | $6.48 | $3.66 | 2,458,800 |
| 2019-12-19 | $6.43 | $6.52 | $6.41 | $6.52 | $3.68 | 2,306,800 |
| 2019-12-18 | $6.43 | $6.47 | $6.39 | $6.42 | $3.62 | 2,423,700 |
| 2019-12-17 | $6.37 | $6.46 | $6.35 | $6.44 | $3.63 | 2,655,940 |
| 2019-12-16 | $6.27 | $6.38 | $6.25 | $6.37 | $3.59 | 2,339,890 |
| 2019-12-13 | $6.18 | $6.28 | $6.18 | $6.27 | $3.54 | 1,860,780 |
| 2019-12-12 | $6.24 | $6.24 | $6.13 | $6.16 | $3.47 | 1,110,200 |
| 2019-12-11 | $6.26 | $6.29 | $6.20 | $6.22 | $3.51 | 1,691,900 |
| 2019-12-10 | $6.24 | $6.28 | $6.20 | $6.27 | $3.54 | 2,252,000 |
| 2019-12-09 | $6.35 | $6.37 | $6.26 | $6.29 | $3.55 | 2,945,540 |
| 2019-12-06 | $6.28 | $6.35 | $6.25 | $6.35 | $3.58 | 2,074,700 |
| 2019-12-05 | $6.27 | $6.32 | $6.25 | $6.28 | $3.54 | 2,006,700 |
| 2019-12-04 | $6.22 | $6.26 | $6.20 | $6.25 | $3.53 | 1,074,140 |
| 2019-12-03 | $6.19 | $6.24 | $6.10 | $6.24 | $3.52 | 1,529,630 |
| 2019-12-02 | $6.23 | $6.27 | $6.17 | $6.20 | $3.50 | 1,857,070 |
| 2019-11-29 | $6.19 | $6.25 | $6.16 | $6.22 | $3.51 | 1,320,770 |
| 2019-11-28 | $6.15 | $6.22 | $6.13 | $6.20 | $3.50 | 1,498,540 |
| 2019-11-27 | $6.22 | $6.23 | $6.14 | $6.15 | $3.47 | 1,427,100 |
| 2019-11-26 | $6.17 | $6.24 | $6.14 | $6.23 | $3.51 | 1,653,530 |
| 2019-11-25 | $6.22 | $6.26 | $6.12 | $6.16 | $3.47 | 1,423,510 |
| 2019-11-22 | $6.36 | $6.41 | $6.16 | $6.22 | $3.51 | 2,083,970 |
| 2019-11-21 | $6.33 | $6.36 | $6.28 | $6.33 | $3.57 | 1,141,100 |
| 2019-11-20 | $6.42 | $6.43 | $6.32 | $6.35 | $3.58 | 1,355,670 |
| 2019-11-19 | $6.26 | $6.44 | $6.25 | $6.42 | $3.62 | 1,672,160 |
| 2019-11-18 | $6.21 | $6.33 | $6.18 | $6.30 | $3.55 | 936,970 |
| 2019-11-15 | $6.29 | $6.36 | $6.23 | $6.24 | $3.52 | 1,326,060 |
| 2019-11-14 | $6.31 | $6.35 | $6.27 | $6.29 | $3.55 | 891,200 |
| 2019-11-13 | $6.33 | $6.34 | $6.26 | $6.29 | $3.55 | 1,246,360 |
| 2019-11-12 | $6.25 | $6.34 | $6.22 | $6.31 | $3.56 | 1,288,870 |
| 2019-11-11 | $6.53 | $6.53 | $6.24 | $6.30 | $3.55 | 2,179,770 |
| 2019-11-08 | $6.58 | $6.62 | $6.52 | $6.54 | $3.69 | 2,021,190 |
| 2019-11-07 | $6.45 | $6.55 | $6.42 | $6.54 | $3.69 | 1,667,550 |
| 2019-11-06 | $6.51 | $6.53 | $6.38 | $6.41 | $3.62 | 1,926,670 |
| 2019-11-05 | $6.59 | $6.60 | $6.47 | $6.50 | $3.67 | 2,311,210 |
| 2019-11-04 | $6.55 | $6.67 | $6.54 | $6.58 | $3.71 | 2,613,810 |
| 2019-11-01 | $6.54 | $6.61 | $6.47 | $6.57 | $3.71 | 3,348,400 |
| 2019-10-31 | $6.75 | $6.85 | $6.50 | $6.55 | $3.69 | 5,017,220 |
| 2019-10-30 | $6.92 | $6.95 | $6.66 | $6.78 | $3.82 | 4,783,280 |
| 2019-10-29 | $7.12 | $7.14 | $6.92 | $6.95 | $3.92 | 4,355,360 |
| 2019-10-28 | $7.10 | $7.22 | $6.98 | $7.16 | $4.04 | 7,007,810 |
| 2019-10-25 | $7.20 | $7.29 | $7.08 | $7.20 | $4.06 | 5,390,230 |
| 2019-10-24 | $7.14 | $7.32 | $7.02 | $7.30 | $4.12 | 7,445,030 |
| 2019-10-23 | $6.88 | $7.46 | $6.86 | $7.21 | $4.07 | 15,338,050 |
| 2019-10-22 | $6.86 | $6.89 | $6.76 | $6.89 | $3.89 | 5,525,490 |
| 2019-10-21 | $6.74 | $7.12 | $6.61 | $6.93 | $3.91 | 8,671,150 |
| 2019-10-18 | $6.83 | $6.84 | $6.58 | $6.67 | $3.76 | 4,393,300 |
| 2019-10-17 | $6.69 | $6.83 | $6.67 | $6.82 | $3.85 | 2,872,030 |
| 2019-10-16 | $6.75 | $6.79 | $6.69 | $6.69 | $3.77 | 1,907,600 |
| 2019-10-15 | $6.80 | $6.85 | $6.71 | $6.74 | $3.80 | 2,490,720 |
| 2019-10-14 | $6.70 | $6.86 | $6.67 | $6.84 | $3.86 | 4,340,700 |
| 2019-10-11 | $6.78 | $6.80 | $6.59 | $6.67 | $3.76 | 3,508,010 |
| 2019-10-10 | $6.55 | $6.61 | $6.50 | $6.61 | $3.73 | 2,148,100 |
| 2019-10-09 | $6.50 | $6.53 | $6.35 | $6.52 | $3.68 | 1,952,370 |
| 2019-10-08 | $6.62 | $6.72 | $6.47 | $6.49 | $3.66 | 3,016,590 |
| 2019-10-07 | $6.63 | $6.63 | $6.63 | $6.63 | $3.74 | 0 |
| 2019-10-04 | $6.63 | $6.63 | $6.63 | $6.63 | $3.74 | 0 |
| 2019-10-03 | $6.63 | $6.63 | $6.63 | $6.63 | $3.74 | 0 |
| 2019-10-02 | $6.63 | $6.63 | $6.63 | $6.63 | $3.74 | 0 |
| 2019-10-01 | $6.63 | $6.63 | $6.63 | $6.63 | $3.74 | 0 |
| 2019-09-30 | $6.43 | $6.81 | $6.43 | $6.63 | $3.74 | 2,887,340 |
| 2019-09-27 | $6.42 | $6.66 | $6.41 | $6.56 | $3.70 | 2,706,380 |
| 2019-09-26 | $6.70 | $6.72 | $6.40 | $6.42 | $3.62 | 2,573,830 |
| 2019-09-25 | $6.75 | $6.77 | $6.64 | $6.67 | $3.76 | 2,288,940 |
| 2019-09-24 | $6.72 | $6.85 | $6.71 | $6.75 | $3.81 | 2,938,590 |
| 2019-09-23 | $6.79 | $6.80 | $6.63 | $6.79 | $3.83 | 2,171,260 |
| 2019-09-20 | $6.90 | $6.90 | $6.76 | $6.83 | $3.85 | 2,047,200 |
| 2019-09-19 | $6.76 | $6.90 | $6.75 | $6.88 | $3.88 | 2,923,340 |
| 2019-09-18 | $6.68 | $6.97 | $6.66 | $6.75 | $3.81 | 2,302,330 |
| 2019-09-17 | $6.89 | $6.89 | $6.61 | $6.74 | $3.80 | 3,405,350 |
| 2019-09-16 | $6.85 | $6.92 | $6.81 | $6.88 | $3.88 | 3,092,260 |
| 2019-09-13 | $6.80 | $6.80 | $6.80 | $6.80 | $3.84 | 0 |
| 2019-09-12 | $6.87 | $6.87 | $6.75 | $6.80 | $3.84 | 2,659,450 |
| 2019-09-11 | $6.80 | $6.87 | $6.74 | $6.74 | $3.80 | 2,679,600 |
| 2019-09-10 | $6.80 | $6.90 | $6.70 | $6.84 | $3.86 | 4,002,360 |
| 2019-09-09 | $6.70 | $6.83 | $6.66 | $6.81 | $3.84 | 3,348,970 |
| 2019-09-06 | $6.66 | $6.77 | $6.58 | $6.67 | $3.76 | 3,151,000 |
| 2019-09-05 | $6.70 | $6.74 | $6.60 | $6.64 | $3.75 | 3,906,250 |
| 2019-09-04 | $6.56 | $6.63 | $6.49 | $6.61 | $3.73 | 3,617,170 |
| 2019-09-03 | $6.60 | $6.64 | $6.47 | $6.59 | $3.72 | 3,155,170 |
| 2019-09-02 | $6.33 | $6.59 | $6.33 | $6.56 | $3.70 | 3,141,590 |
| 2019-08-30 | $6.52 | $6.59 | $6.25 | $6.34 | $3.58 | 2,576,800 |
| 2019-08-29 | $6.64 | $6.64 | $6.50 | $6.50 | $3.67 | 1,363,870 |
| 2019-08-28 | $6.55 | $6.65 | $6.49 | $6.54 | $3.69 | 1,953,730 |
| 2019-08-27 | $6.42 | $6.66 | $6.38 | $6.52 | $3.68 | 2,246,000 |
| 2019-08-26 | $6.25 | $6.53 | $6.25 | $6.40 | $3.61 | 1,922,410 |
| 2019-08-23 | $6.50 | $6.50 | $6.37 | $6.40 | $3.61 | 1,113,920 |
| 2019-08-22 | $6.42 | $6.44 | $6.35 | $6.44 | $3.63 | 1,193,600 |
| 2019-08-21 | $6.39 | $6.43 | $6.34 | $6.38 | $3.60 | 1,529,500 |
| 2019-08-20 | $6.38 | $6.53 | $6.36 | $6.38 | $3.60 | 1,611,560 |
| 2019-08-19 | $6.30 | $6.42 | $6.28 | $6.42 | $3.62 | 1,936,860 |
| 2019-08-16 | $6.17 | $6.33 | $6.15 | $6.25 | $3.53 | 1,402,550 |
| 2019-08-15 | $6.08 | $6.19 | $6.01 | $6.19 | $3.49 | 1,837,910 |
| 2019-08-14 | $6.26 | $6.33 | $6.16 | $6.20 | $3.50 | 1,012,600 |
| 2019-08-13 | $6.20 | $6.26 | $6.17 | $6.19 | $3.49 | 699,600 |
| 2019-08-12 | $6.13 | $6.29 | $6.13 | $6.29 | $3.55 | 981,360 |
| 2019-08-09 | $6.23 | $6.23 | $6.09 | $6.13 | $3.46 | 1,146,820 |
| 2019-08-08 | $6.15 | $6.20 | $6.10 | $6.13 | $3.46 | 945,400 |
| 2019-08-07 | $6.16 | $6.21 | $6.10 | $6.15 | $3.47 | 1,202,540 |
| 2019-08-06 | $6.35 | $6.35 | $5.90 | $6.14 | $3.46 | 2,876,360 |
| 2019-08-05 | $6.56 | $6.60 | $6.44 | $6.47 | $3.65 | 1,192,800 |
| 2019-08-02 | $6.61 | $6.63 | $6.53 | $6.56 | $3.70 | 1,642,870 |
| 2019-08-01 | $6.72 | $6.74 | $6.65 | $6.69 | $3.77 | 1,566,030 |
| 2019-07-31 | $6.78 | $6.80 | $6.66 | $6.73 | $3.80 | 1,652,690 |
| 2019-07-30 | $6.76 | $6.89 | $6.76 | $6.80 | $3.84 | 1,947,140 |
| 2019-07-29 | $6.88 | $6.90 | $6.77 | $6.80 | $3.84 | 1,601,170 |
| 2019-07-26 | $6.88 | $6.92 | $6.80 | $6.88 | $3.88 | 1,665,800 |
| 2019-07-25 | $7.00 | $7.05 | $6.90 | $6.92 | $3.90 | 2,564,500 |
| 2019-07-24 | $6.91 | $7.01 | $6.88 | $7.00 | $3.95 | 2,075,170 |
| 2019-07-23 | $6.70 | $6.86 | $6.65 | $6.83 | $3.85 | 1,579,400 |
| 2019-07-22 | $7.01 | $7.01 | $6.61 | $6.67 | $3.76 | 2,111,530 |
| 2019-07-19 | $6.90 | $7.02 | $6.82 | $6.91 | $3.90 | 1,570,700 |
| 2019-07-18 | $7.03 | $7.03 | $6.84 | $6.86 | $3.87 | 2,128,600 |
| 2019-07-17 | $6.96 | $7.09 | $6.92 | $7.08 | $3.99 | 3,392,930 |
| 2019-07-16 | $6.90 | $7.05 | $6.90 | $6.97 | $3.93 | 1,796,140 |
| 2019-07-15 | $6.89 | $6.98 | $6.79 | $6.95 | $3.92 | 2,753,400 |
| 2019-07-12 | $6.77 | $6.94 | $6.67 | $6.90 | $3.89 | 2,513,700 |
| 2019-07-11 | $6.69 | $6.80 | $6.69 | $6.77 | $3.82 | 1,519,900 |
| 2019-07-10 | $6.72 | $6.74 | $6.64 | $6.69 | $3.77 | 1,193,550 |
| 2019-07-09 | $6.60 | $6.67 | $6.57 | $6.65 | $3.75 | 824,250 |
| 2019-07-08 | $6.92 | $6.94 | $6.60 | $6.63 | $3.74 | 1,813,600 |
| 2019-07-05 | $6.87 | $6.91 | $6.82 | $6.89 | $3.89 | 1,269,300 |
| 2019-07-04 | $6.94 | $6.95 | $6.84 | $6.87 | $3.88 | 1,190,400 |
| 2019-07-03 | $6.96 | $6.96 | $6.82 | $6.91 | $3.90 | 1,652,900 |
| 2019-07-02 | $6.88 | $7.01 | $6.81 | $6.97 | $3.93 | 3,782,750 |
| 2019-07-01 | $6.75 | $6.88 | $6.74 | $6.87 | $3.88 | 3,218,730 |
| 2019-06-28 | $6.90 | $6.91 | $6.66 | $6.69 | $3.77 | 3,730,840 |
| 2019-06-27 | $7.12 | $7.12 | $6.93 | $6.93 | $3.91 | 3,705,840 |
| 2019-06-26 | $6.99 | $7.12 | $6.96 | $7.08 | $3.99 | 3,333,930 |
| 2019-06-25 | $7.10 | $7.10 | $6.90 | $6.99 | $3.94 | 2,674,670 |
| 2019-06-24 | $7.34 | $7.35 | $6.96 | $7.07 | $3.99 | 4,701,400 |
| 2019-06-21 | $7.48 | $7.48 | $7.06 | $7.10 | $4.00 | 9,511,340 |
| 2019-06-20 | $6.68 | $6.82 | $6.63 | $6.80 | $3.84 | 2,594,690 |
| 2019-06-19 | $6.77 | $6.85 | $6.68 | $6.69 | $3.77 | 2,083,380 |
| 2019-06-18 | $6.79 | $6.79 | $6.63 | $6.67 | $3.76 | 1,529,050 |
| 2019-06-17 | $6.55 | $6.81 | $6.52 | $6.77 | $3.82 | 2,310,740 |
| 2019-06-14 | $6.77 | $6.83 | $6.50 | $6.55 | $3.69 | 1,952,540 |
| 2019-06-13 | $6.78 | $6.82 | $6.69 | $6.78 | $3.82 | 1,604,150 |
| 2019-06-12 | $6.80 | $6.85 | $6.70 | $6.73 | $3.80 | 1,919,690 |
| 2019-06-11 | $6.49 | $6.80 | $6.43 | $6.79 | $3.83 | 2,565,340 |
| 2019-06-10 | $6.47 | $6.58 | $6.45 | $6.46 | $3.64 | 1,283,520 |
| 2019-06-07 | $6.45 | $6.45 | $6.45 | $6.45 | $3.64 | 0 |
| 2019-06-06 | $6.74 | $6.78 | $6.40 | $6.45 | $3.64 | 2,137,010 |
| 2019-06-05 | $6.97 | $6.98 | $6.72 | $6.74 | $3.80 | 1,645,630 |
| 2019-06-04 | $6.71 | $6.79 | $6.57 | $6.65 | $3.75 | 1,330,840 |
| 2019-06-03 | $6.89 | $6.91 | $6.68 | $6.72 | $3.79 | 1,786,780 |
| 2019-05-31 | $6.90 | $6.98 | $6.82 | $6.83 | $3.85 | 1,574,490 |
| 2019-05-30 | $6.88 | $6.91 | $6.76 | $6.90 | $3.89 | 2,040,760 |
| 2019-05-29 | $6.83 | $6.89 | $6.75 | $6.86 | $3.87 | 1,328,510 |
| 2019-05-28 | $6.92 | $6.97 | $6.83 | $6.89 | $3.82 | 1,882,150 |
| 2019-05-27 | $6.60 | $6.92 | $6.60 | $6.88 | $3.82 | 2,145,310 |
| 2019-05-24 | $6.60 | $6.71 | $6.58 | $6.62 | $3.68 | 1,242,410 |
| 2019-05-23 | $6.96 | $6.96 | $6.58 | $6.60 | $3.66 | 2,530,250 |
| 2019-05-22 | $6.97 | $7.02 | $6.86 | $6.97 | $3.87 | 2,197,950 |
| 2019-05-21 | $6.94 | $7.06 | $6.86 | $6.97 | $3.87 | 2,279,290 |
| 2019-05-20 | $6.76 | $6.92 | $6.70 | $6.92 | $3.84 | 1,666,460 |
| 2019-05-17 | $7.19 | $7.20 | $6.65 | $6.76 | $3.75 | 2,763,590 |
| 2019-05-16 | $7.06 | $7.19 | $7.00 | $7.14 | $3.96 | 2,408,900 |
| 2019-05-15 | $6.87 | $7.04 | $6.85 | $7.04 | $3.91 | 2,101,690 |
| 2019-05-14 | $6.74 | $6.90 | $6.74 | $6.83 | $3.79 | 1,988,760 |
| 2019-05-13 | $6.92 | $6.97 | $6.79 | $6.87 | $3.81 | 2,583,500 |
| 2019-05-10 | $6.80 | $7.00 | $6.60 | $7.00 | $3.89 | 3,178,690 |
| 2019-05-09 | $6.75 | $6.89 | $6.71 | $6.72 | $3.73 | 1,903,200 |
| 2019-05-08 | $6.71 | $6.91 | $6.52 | $6.84 | $3.80 | 2,882,400 |
| 2019-05-07 | $6.53 | $6.83 | $6.53 | $6.72 | $3.73 | 3,479,820 |
| 2019-05-06 | $7.00 | $7.08 | $6.46 | $6.48 | $3.60 | 3,327,810 |
| 2019-05-03 | $7.18 | $7.18 | $7.18 | $7.18 | $3.99 | 0 |
| 2019-05-02 | $7.18 | $7.18 | $7.18 | $7.18 | $3.99 | 0 |
| 2019-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $3.99 | 0 |
| 2019-04-30 | $7.11 | $7.29 | $7.11 | $7.18 | $3.99 | 2,221,920 |
| 2019-04-29 | $7.58 | $7.72 | $7.09 | $7.12 | $3.95 | 3,924,520 |
| 2019-04-26 | $7.60 | $7.74 | $7.54 | $7.61 | $4.22 | 2,807,560 |
| 2019-04-25 | $8.02 | $8.10 | $7.62 | $7.62 | $4.23 | 4,025,100 |
| 2019-04-24 | $7.97 | $8.08 | $7.83 | $8.06 | $4.47 | 2,779,290 |
| 2019-04-23 | $8.05 | $8.16 | $7.91 | $7.93 | $4.40 | 3,885,490 |
| 2019-04-22 | $8.28 | $8.30 | $8.04 | $8.13 | $4.51 | 5,301,600 |
| 2019-04-19 | $8.30 | $8.30 | $8.12 | $8.26 | $4.59 | 5,500,900 |
| 2019-04-18 | $8.36 | $8.48 | $8.25 | $8.32 | $4.62 | 5,567,800 |
| 2019-04-17 | $8.32 | $8.40 | $8.21 | $8.35 | $4.64 | 6,062,280 |
| 2019-04-16 | $8.20 | $8.43 | $8.09 | $8.40 | $4.66 | 8,640,600 |
| 2019-04-15 | $9.10 | $9.15 | $8.41 | $8.45 | $4.69 | 12,600,070 |
| 2019-04-12 | $8.85 | $9.38 | $8.68 | $9.01 | $5.00 | 17,449,180 |
| 2019-04-11 | $9.20 | $9.47 | $8.37 | $9.44 | $5.24 | 22,924,440 |
| 2019-04-10 | $7.97 | $8.82 | $7.92 | $8.82 | $4.90 | 9,342,500 |
| 2019-04-09 | $7.84 | $8.04 | $7.70 | $8.02 | $4.45 | 7,024,670 |
| 2019-04-08 | $7.92 | $7.98 | $7.65 | $7.76 | $4.31 | 4,979,700 |
| 2019-04-05 | $7.89 | $7.89 | $7.89 | $7.89 | $4.38 | 0 |
| 2019-04-04 | $7.91 | $7.97 | $7.79 | $7.89 | $4.38 | 4,863,440 |
| 2019-04-03 | $7.85 | $7.93 | $7.75 | $7.88 | $4.37 | 5,164,090 |
| 2019-04-02 | $7.73 | $8.05 | $7.66 | $7.89 | $4.38 | 7,212,010 |
| 2019-04-01 | $7.48 | $7.74 | $7.44 | $7.73 | $4.29 | 6,099,430 |
| 2019-03-29 | $7.32 | $7.47 | $7.11 | $7.46 | $4.14 | 4,863,720 |
| 2019-03-28 | $7.28 | $7.48 | $7.25 | $7.30 | $4.05 | 3,371,320 |
| 2019-03-27 | $7.28 | $7.37 | $7.13 | $7.33 | $4.07 | 3,106,250 |
| 2019-03-26 | $7.49 | $7.57 | $7.15 | $7.22 | $4.01 | 4,002,800 |
| 2019-03-25 | $7.61 | $7.65 | $7.46 | $7.49 | $4.16 | 5,335,440 |
| 2019-03-22 | $7.52 | $7.86 | $7.51 | $7.77 | $4.31 | 6,987,080 |
| 2019-03-21 | $7.45 | $7.65 | $7.40 | $7.56 | $4.20 | 4,890,960 |
| 2019-03-20 | $7.45 | $7.53 | $7.20 | $7.49 | $4.16 | 3,872,410 |
| 2019-03-19 | $7.56 | $7.56 | $7.41 | $7.48 | $4.15 | 3,478,660 |
| 2019-03-18 | $7.30 | $7.57 | $7.21 | $7.57 | $4.20 | 5,794,050 |
| 2019-03-15 | $7.20 | $7.36 | $7.17 | $7.28 | $4.04 | 4,903,800 |
| 2019-03-14 | $7.42 | $7.54 | $7.04 | $7.17 | $3.98 | 6,774,750 |
| 2019-03-13 | $7.63 | $7.86 | $7.42 | $7.48 | $4.15 | 8,209,800 |
| 2019-03-12 | $8.02 | $8.12 | $7.56 | $7.67 | $4.26 | 13,802,040 |
| 2019-03-11 | $7.09 | $7.77 | $7.09 | $7.77 | $4.31 | 7,087,390 |
| 2019-03-08 | $7.56 | $7.63 | $7.05 | $7.06 | $3.92 | 7,071,960 |
| 2019-03-07 | $7.40 | $7.75 | $7.40 | $7.73 | $4.29 | 7,394,930 |
| 2019-03-06 | $7.35 | $7.50 | $7.17 | $7.47 | $4.15 | 7,415,500 |
| 2019-03-05 | $7.04 | $7.30 | $7.04 | $7.30 | $4.05 | 4,986,380 |
| 2019-03-04 | $7.05 | $7.22 | $7.00 | $7.04 | $3.91 | 4,550,300 |
| 2019-03-01 | $7.01 | $7.08 | $6.89 | $7.05 | $3.91 | 3,723,300 |
| 2019-02-28 | $6.89 | $7.14 | $6.89 | $7.01 | $3.89 | 4,242,550 |
| 2019-02-27 | $6.92 | $7.05 | $6.81 | $6.89 | $3.82 | 3,996,900 |
| 2019-02-26 | $6.91 | $7.11 | $6.81 | $6.88 | $3.82 | 5,224,940 |
| 2019-02-25 | $6.75 | $7.08 | $6.61 | $6.94 | $3.85 | 5,969,010 |
| 2019-02-22 | $6.46 | $6.63 | $6.41 | $6.61 | $3.67 | 3,743,970 |
| 2019-02-21 | $6.52 | $6.58 | $6.44 | $6.47 | $3.59 | 4,284,640 |
| 2019-02-20 | $6.53 | $6.57 | $6.45 | $6.52 | $3.62 | 3,070,380 |
| 2019-02-19 | $6.50 | $6.66 | $6.40 | $6.48 | $3.60 | 4,067,210 |
| 2019-02-18 | $6.38 | $6.64 | $6.33 | $6.56 | $3.64 | 3,611,400 |
| 2019-02-15 | $6.39 | $6.39 | $6.25 | $6.33 | $3.51 | 2,128,500 |
| 2019-02-14 | $6.25 | $6.55 | $6.24 | $6.32 | $3.51 | 3,238,150 |
| 2019-02-13 | $6.19 | $6.34 | $6.11 | $6.27 | $3.48 | 2,664,700 |
| 2019-02-12 | $5.99 | $6.18 | $5.99 | $6.14 | $3.41 | 2,690,770 |
| 2019-02-11 | $5.91 | $6.01 | $5.87 | $5.99 | $3.33 | 1,970,560 |
| 2019-02-08 | $5.85 | $5.85 | $5.85 | $5.85 | $3.25 | 0 |
| 2019-02-07 | $5.85 | $5.85 | $5.85 | $5.85 | $3.25 | 0 |
| 2019-02-06 | $5.85 | $5.85 | $5.85 | $5.85 | $3.25 | 0 |
| 2019-02-05 | $5.85 | $5.85 | $5.85 | $5.85 | $3.25 | 0 |
| 2019-02-04 | $5.85 | $5.85 | $5.85 | $5.85 | $3.25 | 0 |
| 2019-02-01 | $5.64 | $5.87 | $5.64 | $5.85 | $3.25 | 2,564,810 |
| 2019-01-31 | $5.88 | $5.92 | $5.50 | $5.62 | $3.12 | 2,247,450 |
| 2019-01-30 | $5.97 | $6.00 | $5.88 | $5.88 | $3.26 | 1,587,780 |
| 2019-01-29 | $6.19 | $6.19 | $5.90 | $5.97 | $3.31 | 2,008,600 |
| 2019-01-28 | $6.35 | $6.43 | $6.09 | $6.21 | $3.45 | 2,126,900 |
| 2019-01-25 | $6.50 | $6.52 | $6.26 | $6.33 | $3.51 | 2,028,640 |
| 2019-01-24 | $6.60 | $6.60 | $6.45 | $6.51 | $3.61 | 1,708,880 |
| 2019-01-23 | $6.52 | $6.57 | $6.46 | $6.53 | $3.63 | 979,780 |
| 2019-01-22 | $6.72 | $6.72 | $6.54 | $6.56 | $3.64 | 1,419,600 |
| 2019-01-21 | $6.63 | $6.73 | $6.60 | $6.69 | $3.71 | 1,177,690 |
| 2019-01-18 | $6.60 | $6.66 | $6.51 | $6.63 | $3.68 | 1,643,900 |
| 2019-01-17 | $6.73 | $6.77 | $6.56 | $6.57 | $3.65 | 1,296,200 |
| 2019-01-16 | $6.74 | $6.76 | $6.66 | $6.70 | $3.72 | 1,994,100 |
| 2019-01-15 | $6.50 | $6.69 | $6.50 | $6.65 | $3.69 | 1,675,200 |
| 2019-01-14 | $6.66 | $6.70 | $6.52 | $6.54 | $3.63 | 2,386,810 |
| 2019-01-11 | $6.72 | $6.77 | $6.71 | $6.77 | $3.76 | 1,292,500 |
| 2019-01-10 | $6.73 | $6.78 | $6.68 | $6.75 | $3.75 | 2,243,200 |
| 2019-01-09 | $6.81 | $6.92 | $6.73 | $6.75 | $3.75 | 4,054,940 |
| 2019-01-08 | $6.73 | $6.87 | $6.73 | $6.84 | $3.80 | 2,139,970 |
| 2019-01-07 | $6.74 | $6.83 | $6.72 | $6.80 | $3.78 | 2,541,700 |
| 2019-01-04 | $6.51 | $6.80 | $6.40 | $6.71 | $3.73 | 3,325,870 |
| 2019-01-03 | $6.90 | $7.16 | $6.72 | $6.75 | $3.75 | 3,342,870 |
| 2019-01-02 | $6.55 | $6.63 | $6.50 | $6.61 | $3.67 | 800,100 |
| 2019-01-01 | $6.52 | $6.52 | $6.52 | $6.52 | $3.62 | 0 |
| 2018-12-31 | $6.52 | $6.52 | $6.52 | $6.52 | $3.62 | 0 |
| 2018-12-28 | $6.54 | $6.60 | $6.50 | $6.52 | $3.62 | 1,086,600 |
| 2018-12-27 | $6.74 | $6.78 | $6.50 | $6.53 | $3.63 | 1,154,800 |
| 2018-12-26 | $6.79 | $6.79 | $6.79 | $6.79 | $3.77 | 0 |
| 2018-12-25 | $6.79 | $6.79 | $6.79 | $6.79 | $3.77 | 0 |
| 2018-12-24 | $6.65 | $6.82 | $6.65 | $6.79 | $3.77 | 1,413,350 |
| 2018-12-21 | $6.75 | $6.81 | $6.62 | $6.71 | $3.73 | 1,454,550 |
| 2018-12-20 | $6.59 | $6.87 | $6.55 | $6.80 | $3.78 | 2,450,870 |
| 2018-12-19 | $6.77 | $6.79 | $6.57 | $6.59 | $3.66 | 1,262,570 |
| 2018-12-18 | $6.77 | $6.85 | $6.67 | $6.75 | $3.75 | 1,883,520 |
| 2018-12-17 | $6.61 | $6.74 | $6.52 | $6.72 | $3.73 | 1,723,710 |
| 2018-12-14 | $7.00 | $7.00 | $6.53 | $6.61 | $3.67 | 3,336,750 |
| 2018-12-13 | $7.00 | $7.06 | $6.88 | $7.00 | $3.89 | 2,362,940 |
| 2018-12-12 | $7.10 | $7.10 | $6.92 | $6.98 | $3.87 | 1,513,670 |
| 2018-12-11 | $7.16 | $7.20 | $6.99 | $7.05 | $3.91 | 1,847,760 |
| 2018-12-10 | $7.20 | $7.20 | $7.10 | $7.16 | $3.97 | 1,064,490 |
| 2018-12-07 | $7.23 | $7.30 | $7.18 | $7.20 | $4.00 | 1,108,300 |
| 2018-12-06 | $7.54 | $7.54 | $7.20 | $7.28 | $4.04 | 1,824,800 |
| 2018-12-05 | $7.28 | $7.49 | $7.20 | $7.43 | $4.12 | 1,779,940 |
| 2018-12-04 | $7.33 | $7.40 | $7.30 | $7.39 | $4.10 | 1,419,300 |
| 2018-12-03 | $7.28 | $7.41 | $7.26 | $7.35 | $4.08 | 2,444,600 |
| 2018-11-30 | $6.92 | $7.13 | $6.84 | $7.13 | $3.96 | 1,919,300 |
| 2018-11-29 | $7.19 | $7.50 | $7.02 | $7.02 | $3.90 | 2,986,700 |
| 2018-11-28 | $7.05 | $7.20 | $6.88 | $7.19 | $3.99 | 1,847,090 |
| 2018-11-27 | $7.12 | $7.13 | $7.01 | $7.06 | $3.92 | 1,357,300 |
| 2018-11-26 | $7.08 | $7.18 | $7.00 | $7.05 | $3.91 | 1,248,780 |
| 2018-11-23 | $7.75 | $7.75 | $7.05 | $7.08 | $3.93 | 4,550,850 |
| 2018-11-22 | $7.72 | $7.81 | $7.65 | $7.78 | $4.32 | 2,758,200 |
| 2018-11-21 | $7.42 | $7.66 | $7.38 | $7.64 | $4.24 | 1,945,440 |
| 2018-11-20 | $7.83 | $7.83 | $7.50 | $7.53 | $4.18 | 2,590,040 |
| 2018-11-19 | $7.81 | $7.87 | $7.62 | $7.87 | $4.37 | 3,634,000 |
| 2018-11-16 | $7.77 | $7.86 | $7.53 | $7.79 | $4.32 | 3,810,790 |
| 2018-11-15 | $7.87 | $7.94 | $7.60 | $7.82 | $4.34 | 4,443,030 |
| 2018-11-14 | $7.82 | $7.88 | $7.58 | $7.72 | $4.29 | 4,250,800 |
| 2018-11-13 | $7.39 | $7.80 | $7.33 | $7.70 | $4.27 | 5,254,720 |
| 2018-11-12 | $7.28 | $7.49 | $7.15 | $7.46 | $4.14 | 3,379,960 |
| 2018-11-09 | $7.21 | $7.46 | $7.20 | $7.28 | $4.04 | 2,210,500 |
| 2018-11-08 | $7.40 | $7.44 | $7.16 | $7.21 | $4.00 | 3,016,890 |
| 2018-11-07 | $7.41 | $7.57 | $7.31 | $7.31 | $4.06 | 3,599,240 |
| 2018-11-06 | $7.57 | $7.57 | $7.34 | $7.47 | $4.15 | 2,377,600 |
| 2018-11-05 | $7.48 | $7.63 | $7.35 | $7.62 | $4.23 | 4,280,920 |
| 2018-11-02 | $7.29 | $7.93 | $7.24 | $7.57 | $4.20 | 6,958,930 |
| 2018-11-01 | $7.14 | $7.31 | $7.14 | $7.21 | $4.00 | 2,544,030 |
| 2018-10-31 | $7.13 | $7.25 | $7.06 | $7.18 | $3.99 | 2,557,950 |
| 2018-10-30 | $6.95 | $7.15 | $6.79 | $7.14 | $3.96 | 2,681,150 |
| 2018-10-29 | $6.94 | $7.52 | $6.86 | $7.02 | $3.90 | 2,979,900 |
| 2018-10-26 | $6.90 | $7.10 | $6.90 | $6.94 | $3.85 | 1,505,970 |
| 2018-10-25 | $6.80 | $6.91 | $6.53 | $6.90 | $3.83 | 1,760,760 |
| 2018-10-24 | $6.99 | $7.09 | $6.92 | $7.07 | $3.92 | 1,798,960 |
| 2018-10-23 | $7.10 | $7.21 | $6.93 | $7.00 | $3.89 | 3,080,570 |
| 2018-10-22 | $7.03 | $7.30 | $6.85 | $7.27 | $4.04 | 4,674,270 |
| 2018-10-19 | $6.80 | $7.10 | $6.71 | $6.91 | $3.84 | 5,745,160 |
| 2018-10-18 | $6.70 | $7.37 | $6.57 | $7.14 | $3.96 | 6,532,250 |
| 2018-10-17 | $6.67 | $6.76 | $6.56 | $6.70 | $3.72 | 1,247,340 |
| 2018-10-16 | $6.64 | $6.84 | $6.46 | $6.53 | $3.63 | 963,610 |
| 2018-10-15 | $6.86 | $6.93 | $6.61 | $6.64 | $3.69 | 1,169,000 |
| 2018-10-12 | $6.90 | $6.98 | $6.59 | $6.84 | $3.80 | 1,639,100 |
| 2018-10-11 | $7.50 | $7.50 | $6.87 | $6.92 | $3.84 | 2,217,640 |
| 2018-10-10 | $7.45 | $7.74 | $7.45 | $7.63 | $4.24 | 1,088,840 |
| 2018-10-09 | $7.40 | $7.61 | $7.30 | $7.53 | $4.18 | 1,193,780 |
| 2018-10-08 | $7.80 | $7.80 | $7.27 | $7.31 | $4.06 | 1,472,510 |
| 2018-10-05 | $7.88 | $7.88 | $7.88 | $7.88 | $4.37 | 0 |
| 2018-10-04 | $7.88 | $7.88 | $7.88 | $7.88 | $4.37 | 0 |
| 2018-10-03 | $7.88 | $7.88 | $7.88 | $7.88 | $4.37 | 0 |
| 2018-10-02 | $7.88 | $7.88 | $7.88 | $7.88 | $4.37 | 0 |
| 2018-10-01 | $7.88 | $7.88 | $7.88 | $7.88 | $4.37 | 0 |
| 2018-09-28 | $7.74 | $7.89 | $7.70 | $7.88 | $4.37 | 809,800 |
| 2018-09-27 | $8.03 | $8.09 | $7.69 | $7.73 | $4.29 | 1,239,900 |
| 2018-09-26 | $8.04 | $8.11 | $7.96 | $8.03 | $4.46 | 1,163,170 |
| 2018-09-25 | $7.94 | $8.03 | $7.89 | $8.02 | $4.45 | 960,940 |
| 2018-09-24 | $8.01 | $8.01 | $8.01 | $8.01 | $4.45 | 0 |
| 2018-09-21 | $7.92 | $8.05 | $7.92 | $8.01 | $4.45 | 1,029,200 |
| 2018-09-20 | $7.98 | $8.08 | $7.88 | $7.91 | $4.39 | 736,120 |
| 2018-09-19 | $7.79 | $8.06 | $7.79 | $7.97 | $4.42 | 1,247,480 |
| 2018-09-18 | $7.73 | $7.88 | $7.72 | $7.88 | $4.37 | 978,170 |
| 2018-09-17 | $8.13 | $8.13 | $7.68 | $7.73 | $4.29 | 1,026,000 |
| 2018-09-14 | $8.21 | $8.27 | $7.93 | $8.04 | $4.46 | 1,044,650 |
| 2018-09-13 | $8.20 | $8.28 | $8.14 | $8.26 | $4.59 | 795,700 |
| 2018-09-12 | $8.12 | $8.25 | $8.12 | $8.15 | $4.52 | 705,470 |
| 2018-09-11 | $8.07 | $8.18 | $8.06 | $8.14 | $4.52 | 690,070 |
| 2018-09-10 | $8.30 | $8.31 | $8.06 | $8.06 | $4.47 | 1,114,600 |
| 2018-09-07 | $8.40 | $8.50 | $8.25 | $8.32 | $4.62 | 1,345,500 |
| 2018-09-06 | $8.50 | $8.50 | $8.29 | $8.32 | $4.62 | 1,078,500 |
| 2018-09-05 | $8.51 | $8.68 | $8.35 | $8.40 | $4.66 | 1,431,800 |
| 2018-09-04 | $8.50 | $8.59 | $8.35 | $8.51 | $4.72 | 1,520,400 |
| 2018-09-03 | $8.42 | $8.60 | $8.15 | $8.50 | $4.72 | 1,674,800 |
| 2018-08-31 | $8.45 | $8.56 | $8.40 | $8.41 | $4.67 | 1,067,400 |
| 2018-08-30 | $8.68 | $8.78 | $8.48 | $8.51 | $4.72 | 1,221,410 |
| 2018-08-29 | $8.78 | $8.81 | $8.60 | $8.61 | $4.78 | 1,310,000 |
| 2018-08-28 | $8.70 | $8.85 | $8.69 | $8.78 | $4.87 | 1,401,650 |
| 2018-08-27 | $8.56 | $8.78 | $8.56 | $8.75 | $4.86 | 1,690,820 |
| 2018-08-24 | $8.46 | $8.66 | $8.46 | $8.52 | $4.73 | 1,295,260 |
| 2018-08-23 | $8.42 | $8.61 | $8.42 | $8.50 | $4.72 | 1,478,900 |
| 2018-08-22 | $8.69 | $8.76 | $8.41 | $8.42 | $4.67 | 1,799,720 |
| 2018-08-21 | $8.75 | $8.80 | $8.60 | $8.75 | $4.86 | 1,338,620 |
| 2018-08-20 | $8.62 | $8.79 | $8.38 | $8.70 | $4.83 | 2,001,600 |
| 2018-08-17 | $9.16 | $9.19 | $8.70 | $8.70 | $4.83 | 2,167,400 |
| 2018-08-16 | $8.89 | $9.19 | $8.86 | $9.08 | $5.04 | 1,826,940 |
| 2018-08-15 | $9.32 | $9.32 | $9.00 | $9.00 | $5.00 | 2,130,890 |
| 2018-08-14 | $9.18 | $9.39 | $9.12 | $9.25 | $5.14 | 2,262,470 |
| 2018-08-13 | $9.00 | $9.27 | $8.82 | $9.21 | $5.11 | 2,718,000 |
| 2018-08-10 | $9.27 | $9.53 | $9.21 | $9.33 | $5.18 | 3,615,330 |
| 2018-08-09 | $8.94 | $9.33 | $8.94 | $9.27 | $5.15 | 3,792,390 |
| 2018-08-08 | $9.07 | $9.19 | $9.01 | $9.04 | $5.02 | 2,592,380 |
| 2018-08-07 | $8.85 | $9.08 | $8.80 | $9.05 | $5.02 | 2,288,990 |
| 2018-08-06 | $9.16 | $9.24 | $8.80 | $8.86 | $4.92 | 2,912,140 |
| 2018-08-03 | $9.13 | $9.38 | $8.99 | $9.18 | $5.10 | 4,077,940 |
| 2018-08-02 | $9.43 | $9.51 | $8.81 | $9.19 | $5.10 | 6,333,210 |
| 2018-08-01 | $10.14 | $10.19 | $9.51 | $9.55 | $5.30 | 7,790,780 |
| 2018-07-31 | $10.79 | $10.79 | $10.00 | $10.10 | $5.61 | 13,005,620 |
| 2018-07-30 | $11.30 | $11.79 | $10.77 | $11.11 | $6.17 | 18,697,570 |
| 2018-07-27 | $11.15 | $11.60 | $10.25 | $10.79 | $5.99 | 15,159,810 |
| 2018-07-26 | $10.70 | $11.31 | $10.39 | $11.31 | $6.28 | 17,489,320 |
| 2018-07-25 | $10.49 | $10.75 | $10.19 | $10.28 | $5.71 | 7,407,950 |
| 2018-07-24 | $10.00 | $10.58 | $9.94 | $10.15 | $5.63 | 6,115,050 |
| 2018-07-23 | $9.92 | $10.13 | $9.71 | $10.09 | $5.60 | 6,350,040 |
| 2018-07-20 | $10.58 | $10.80 | $10.01 | $10.28 | $5.71 | 11,411,850 |
| 2018-07-19 | $9.73 | $10.43 | $9.70 | $10.43 | $5.79 | 4,089,290 |
| 2018-07-18 | $9.47 | $9.80 | $9.38 | $9.48 | $5.26 | 3,074,200 |
| 2018-07-17 | $9.45 | $9.63 | $9.28 | $9.54 | $5.30 | 2,666,010 |
| 2018-07-16 | $9.40 | $9.55 | $9.10 | $9.51 | $5.28 | 3,409,990 |
| 2018-07-13 | $9.44 | $10.00 | $9.32 | $9.56 | $5.31 | 4,813,950 |
| 2018-07-12 | $9.24 | $9.55 | $9.19 | $9.42 | $5.23 | 3,801,160 |
| 2018-07-11 | $9.26 | $9.28 | $8.98 | $9.23 | $5.12 | 2,945,640 |
| 2018-07-10 | $9.31 | $9.64 | $9.26 | $9.51 | $5.28 | 3,997,380 |
| 2018-07-09 | $8.95 | $9.36 | $8.95 | $9.31 | $5.17 | 2,101,360 |
| 2018-07-06 | $8.85 | $9.32 | $8.80 | $9.07 | $5.04 | 2,523,840 |
| 2018-07-05 | $9.34 | $9.45 | $9.03 | $9.03 | $5.01 | 2,462,310 |
| 2018-07-04 | $9.63 | $9.63 | $8.93 | $9.19 | $5.10 | 3,702,640 |
| 2018-07-03 | $9.19 | $9.67 | $9.12 | $9.62 | $5.34 | 4,324,960 |
| 2018-07-02 | $9.45 | $9.58 | $9.05 | $9.18 | $5.10 | 3,577,260 |
| 2018-06-29 | $9.19 | $9.62 | $8.88 | $9.47 | $5.26 | 4,462,150 |
| 2018-06-28 | $9.18 | $9.38 | $9.01 | $9.06 | $5.03 | 2,551,660 |
| 2018-06-27 | $9.39 | $9.46 | $9.09 | $9.17 | $5.09 | 2,789,140 |
| 2018-06-26 | $8.77 | $9.35 | $8.77 | $9.32 | $5.17 | 3,196,680 |
| 2018-06-25 | $9.20 | $9.41 | $9.06 | $9.12 | $5.06 | 2,755,880 |
| 2018-06-22 | $8.81 | $9.14 | $8.60 | $9.02 | $5.01 | 3,381,860 |
| 2018-06-21 | $9.85 | $9.87 | $8.78 | $8.81 | $4.89 | 6,006,910 |
| 2018-06-20 | $9.58 | $9.93 | $9.48 | $9.76 | $5.42 | 4,285,210 |
| 2018-06-19 | $10.20 | $10.33 | $9.50 | $9.50 | $5.27 | 5,056,100 |
| 2018-06-18 | $10.56 | $10.56 | $10.56 | $10.56 | $5.86 | 0 |
| 2018-06-15 | $11.16 | $11.27 | $10.38 | $10.56 | $5.86 | 6,413,510 |
| 2018-06-14 | $11.00 | $11.47 | $10.71 | $11.32 | $6.28 | 6,566,150 |
| 2018-06-13 | $11.53 | $11.54 | $10.92 | $11.02 | $6.12 | 6,872,980 |
| 2018-06-12 | $11.51 | $11.72 | $11.00 | $11.63 | $6.46 | 8,223,040 |
| 2018-06-11 | $11.81 | $12.07 | $11.51 | $11.89 | $6.60 | 9,050,080 |
| 2018-06-08 | $11.62 | $12.13 | $11.53 | $11.59 | $6.43 | 9,364,520 |
| 2018-06-07 | $12.05 | $12.18 | $11.62 | $11.84 | $6.57 | 13,708,360 |
| 2018-06-06 | $13.17 | $13.20 | $12.22 | $12.38 | $6.87 | 24,286,650 |
| 2018-06-05 | $11.39 | $12.27 | $11.30 | $12.27 | $6.81 | 7,396,160 |
| 2018-06-04 | $11.53 | $11.58 | $10.70 | $11.15 | $6.19 | 8,589,960 |
| 2018-06-01 | $11.66 | $12.20 | $11.14 | $11.88 | $6.60 | 18,855,210 |
| 2018-05-31 | $10.46 | $11.40 | $10.20 | $11.40 | $6.33 | 8,016,800 |
| 2018-05-30 | $10.56 | $10.78 | $10.00 | $10.36 | $5.75 | 7,205,200 |
| 2018-05-29 | $11.20 | $11.50 | $10.83 | $10.97 | $6.09 | 9,864,560 |
| 2018-05-28 | $11.50 | $11.96 | $11.00 | $11.60 | $6.44 | 17,078,720 |
| 2018-05-25 | $10.19 | $11.26 | $10.19 | $11.26 | $6.25 | 8,382,490 |
| 2018-05-24 | $10.33 | $10.46 | $10.20 | $10.24 | $5.68 | 2,514,940 |
| 2018-05-23 | $10.46 | $10.73 | $10.42 | $10.50 | $5.83 | 3,337,850 |
| 2018-05-22 | $10.58 | $10.60 | $10.41 | $10.50 | $5.83 | 2,879,840 |
| 2018-05-21 | $10.60 | $10.75 | $10.45 | $10.71 | $5.88 | 3,683,270 |
| 2018-05-18 | $10.43 | $10.60 | $10.31 | $10.55 | $5.80 | 3,106,730 |
| 2018-05-17 | $10.40 | $10.58 | $10.02 | $10.57 | $5.81 | 4,517,990 |
| 2018-05-16 | $10.60 | $10.68 | $10.36 | $10.40 | $5.71 | 3,578,670 |
| 2018-05-15 | $10.51 | $10.72 | $10.36 | $10.71 | $5.88 | 4,599,650 |
| 2018-05-14 | $10.51 | $10.97 | $10.21 | $10.75 | $5.91 | 6,575,310 |
| 2018-05-11 | $11.03 | $11.16 | $10.44 | $10.48 | $5.76 | 8,062,080 |
| 2018-05-10 | $11.42 | $11.97 | $11.05 | $11.30 | $6.21 | 15,430,990 |
| 2018-05-09 | $9.71 | $10.89 | $9.71 | $10.89 | $5.98 | 4,298,130 |
| 2018-05-08 | $9.61 | $10.37 | $9.54 | $9.90 | $5.44 | 4,164,440 |
| 2018-05-07 | $9.60 | $9.70 | $9.30 | $9.67 | $5.31 | 3,080,300 |
| 2018-05-04 | $9.35 | $9.73 | $9.35 | $9.63 | $5.29 | 2,095,560 |
| 2018-05-03 | $9.35 | $9.61 | $9.22 | $9.56 | $5.25 | 2,335,300 |
| 2018-05-02 | $9.77 | $9.99 | $9.22 | $9.30 | $5.11 | 3,381,200 |
| 2018-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $5.46 | 0 |
| 2018-04-30 | $9.93 | $9.93 | $9.93 | $9.93 | $5.46 | 0 |
| 2018-04-27 | $9.92 | $10.36 | $9.90 | $9.93 | $5.46 | 3,805,220 |
| 2018-04-26 | $11.01 | $11.05 | $10.20 | $10.20 | $5.60 | 6,511,050 |
| 2018-04-25 | $10.41 | $11.61 | $10.30 | $10.96 | $6.02 | 9,195,970 |
| 2018-04-24 | $10.15 | $10.62 | $10.08 | $10.55 | $5.80 | 3,866,440 |
| 2018-04-23 | $9.93 | $10.09 | $9.79 | $10.05 | $5.52 | 2,383,790 |
| 2018-04-20 | $10.61 | $10.69 | $9.78 | $9.90 | $5.44 | 3,884,160 |
| 2018-04-19 | $10.52 | $10.77 | $10.40 | $10.68 | $5.87 | 4,472,100 |
| 2018-04-18 | $10.40 | $10.65 | $9.98 | $10.61 | $5.83 | 4,317,600 |
| 2018-04-17 | $10.50 | $10.77 | $10.39 | $10.39 | $5.71 | 4,839,190 |
| 2018-04-16 | $10.52 | $10.68 | $10.38 | $10.53 | $5.79 | 3,722,980 |
| 2018-04-13 | $10.90 | $10.90 | $10.57 | $10.65 | $5.85 | 3,648,660 |
| 2018-04-12 | $10.96 | $11.28 | $10.58 | $10.65 | $5.85 | 6,558,390 |
| 2018-04-11 | $10.86 | $10.93 | $10.70 | $10.93 | $6.00 | 6,380,550 |
| 2018-04-10 | $11.20 | $11.30 | $10.43 | $10.83 | $5.95 | 10,915,620 |
| 2018-04-09 | $11.61 | $11.70 | $11.01 | $11.59 | $6.37 | 7,984,560 |
| 2018-04-06 | $11.34 | $11.34 | $11.34 | $11.34 | $6.23 | 0 |
| 2018-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $6.23 | 0 |
| 2018-04-04 | $11.56 | $12.10 | $11.21 | $11.34 | $6.23 | 10,405,110 |
| 2018-04-03 | $11.60 | $12.02 | $11.46 | $11.58 | $6.36 | 12,401,170 |
| 2018-04-02 | $12.65 | $13.10 | $11.95 | $12.09 | $6.64 | 21,351,550 |
| 2018-03-30 | $11.60 | $12.07 | $10.93 | $12.07 | $6.63 | 12,884,350 |
| 2018-03-29 | $10.90 | $10.97 | $10.55 | $10.97 | $6.03 | 4,853,740 |
| 2018-03-28 | $9.14 | $9.97 | $8.96 | $9.97 | $5.48 | 3,417,720 |
| 2018-03-27 | $8.80 | $9.07 | $8.79 | $9.06 | $4.98 | 1,719,080 |
| 2018-03-26 | $8.50 | $8.78 | $8.20 | $8.72 | $4.79 | 1,193,100 |
| 2018-03-23 | $9.23 | $9.23 | $8.48 | $8.52 | $4.68 | 2,874,620 |
| 2018-03-22 | $9.50 | $9.55 | $9.38 | $9.42 | $5.18 | 853,200 |
| 2018-03-21 | $9.65 | $9.75 | $9.41 | $9.47 | $5.20 | 1,670,510 |
| 2018-03-20 | $9.37 | $9.88 | $9.21 | $9.69 | $5.32 | 2,032,900 |
| 2018-03-19 | $9.30 | $9.58 | $9.30 | $9.45 | $5.19 | 853,810 |
| 2018-03-16 | $9.34 | $9.48 | $9.19 | $9.38 | $5.15 | 1,053,280 |
| 2018-03-15 | $9.48 | $9.55 | $9.05 | $9.28 | $5.10 | 1,604,060 |
| 2018-03-14 | $9.64 | $9.76 | $9.48 | $9.48 | $5.21 | 1,380,520 |
| 2018-03-13 | $9.88 | $9.90 | $9.65 | $9.74 | $5.35 | 1,701,720 |
| 2018-03-12 | $9.71 | $9.94 | $9.70 | $9.88 | $5.43 | 2,284,800 |
| 2018-03-09 | $9.64 | $9.75 | $9.52 | $9.70 | $5.33 | 2,431,620 |
| 2018-03-08 | $9.50 | $9.64 | $9.32 | $9.52 | $5.23 | 1,892,380 |
| 2018-03-07 | $9.60 | $9.82 | $9.49 | $9.50 | $5.22 | 3,730,630 |
| 2018-03-06 | $8.93 | $9.79 | $8.90 | $9.79 | $5.38 | 4,357,890 |
| 2018-03-05 | $8.93 | $9.00 | $8.81 | $8.90 | $4.89 | 674,160 |
| 2018-03-02 | $8.93 | $9.03 | $8.81 | $8.90 | $4.89 | 1,087,810 |
| 2018-03-01 | $8.70 | $9.05 | $8.61 | $9.02 | $4.96 | 1,508,290 |
| 2018-02-28 | $8.75 | $8.85 | $8.55 | $8.74 | $4.80 | 1,118,100 |
| 2018-02-27 | $8.80 | $8.95 | $8.74 | $8.85 | $4.86 | 1,255,590 |
| 2018-02-26 | $8.52 | $8.83 | $8.52 | $8.83 | $4.85 | 1,270,780 |
| 2018-02-23 | $8.49 | $8.55 | $8.43 | $8.51 | $4.68 | 899,060 |
| 2018-02-22 | $8.47 | $8.54 | $8.34 | $8.52 | $4.68 | 858,320 |
| 2018-02-21 | $8.45 | $8.45 | $8.45 | $8.45 | $4.64 | 0 |
| 2018-02-20 | $8.45 | $8.45 | $8.45 | $8.45 | $4.64 | 0 |
| 2018-02-19 | $8.45 | $8.45 | $8.45 | $8.45 | $4.64 | 0 |
| 2018-02-16 | $8.45 | $8.45 | $8.45 | $8.45 | $4.64 | 0 |
| 2018-02-15 | $8.45 | $8.45 | $8.45 | $8.45 | $4.64 | 0 |
| 2018-02-14 | $8.48 | $8.59 | $8.30 | $8.45 | $4.64 | 1,400,900 |
| 2018-02-13 | $8.44 | $8.67 | $8.33 | $8.35 | $4.59 | 2,094,270 |
| 2018-02-12 | $8.80 | $8.80 | $8.32 | $8.55 | $4.70 | 3,705,150 |
| 2018-02-09 | $8.99 | $8.99 | $8.99 | $8.99 | $4.94 | 725,600 |
| 2018-02-08 | $9.99 | $9.99 | $9.99 | $9.99 | $5.49 | 188,600 |
| 2018-02-07 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-02-06 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-02-02 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-02-01 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-31 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-30 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-29 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-26 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-25 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-24 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-23 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-22 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-19 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-18 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-17 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-16 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-15 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-12 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-11 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-10 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-09 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-08 | $11.10 | $11.10 | $11.10 | $11.10 | $6.10 | 0 |
| 2018-01-05 | $10.49 | $11.30 | $10.37 | $11.10 | $6.10 | 2,819,880 |
| 2018-01-04 | $10.56 | $10.56 | $10.35 | $10.42 | $5.72 | 1,416,400 |
| 2018-01-03 | $10.18 | $10.32 | $10.07 | $10.32 | $5.67 | 949,900 |
| 2018-01-02 | $10.17 | $10.19 | $9.89 | $10.11 | $5.55 | 588,460 |
| 2018-01-01 | $10.03 | $10.03 | $10.03 | $10.03 | $5.51 | 0 |
| 2017-12-29 | $10.14 | $10.14 | $9.95 | $10.03 | $5.51 | 644,500 |
| 2017-12-28 | $9.81 | $9.98 | $9.80 | $9.87 | $5.42 | 473,690 |
| 2017-12-27 | $9.89 | $10.00 | $9.76 | $9.84 | $5.41 | 566,760 |
| 2017-12-26 | $9.75 | $9.92 | $9.64 | $9.91 | $5.44 | 763,960 |
| 2017-12-25 | $9.94 | $10.06 | $9.83 | $9.83 | $5.40 | 722,900 |
| 2017-12-22 | $10.11 | $10.19 | $9.99 | $9.99 | $5.49 | 559,240 |
| 2017-12-21 | $10.01 | $10.24 | $9.95 | $10.13 | $5.57 | 696,740 |
| 2017-12-20 | $10.20 | $10.45 | $10.06 | $10.08 | $5.54 | 834,100 |
| 2017-12-19 | $10.30 | $10.42 | $10.21 | $10.38 | $5.70 | 676,940 |
| 2017-12-18 | $10.45 | $10.45 | $10.17 | $10.21 | $5.61 | 698,500 |
| 2017-12-15 | $10.46 | $10.58 | $10.25 | $10.42 | $5.72 | 650,400 |
| 2017-12-14 | $10.43 | $10.56 | $10.36 | $10.46 | $5.75 | 444,700 |
| 2017-12-13 | $10.48 | $10.48 | $10.32 | $10.43 | $5.73 | 519,640 |
| 2017-12-12 | $10.48 | $10.49 | $10.21 | $10.28 | $5.65 | 725,240 |
| 2017-12-11 | $10.70 | $10.70 | $10.34 | $10.47 | $5.75 | 650,160 |
| 2017-12-08 | $10.20 | $10.59 | $10.17 | $10.37 | $5.70 | 788,280 |
| 2017-12-07 | $10.22 | $10.35 | $10.06 | $10.21 | $5.61 | 459,000 |
| 2017-12-06 | $10.09 | $10.36 | $9.96 | $10.35 | $5.69 | 850,400 |
| 2017-12-05 | $10.55 | $10.74 | $10.00 | $10.09 | $5.54 | 1,222,670 |
| 2017-12-04 | $11.00 | $11.00 | $10.64 | $10.65 | $5.85 | 965,500 |
| 2017-12-01 | $10.58 | $11.50 | $10.56 | $10.94 | $6.01 | 1,516,080 |
| 2017-11-30 | $10.55 | $10.75 | $10.53 | $10.57 | $5.81 | 555,460 |
| 2017-11-29 | $10.82 | $10.82 | $10.45 | $10.61 | $5.83 | 700,590 |
| 2017-11-28 | $10.60 | $10.88 | $10.57 | $10.75 | $5.91 | 677,200 |
| 2017-11-27 | $10.91 | $10.91 | $10.61 | $10.68 | $5.87 | 580,740 |
| 2017-11-24 | $10.72 | $10.92 | $10.70 | $10.72 | $5.89 | 690,800 |
| 2017-11-23 | $11.21 | $11.25 | $10.75 | $10.90 | $5.99 | 1,326,780 |
| 2017-11-22 | $10.80 | $11.67 | $10.58 | $11.16 | $6.13 | 2,311,790 |
| 2017-11-21 | $10.81 | $10.95 | $10.56 | $10.61 | $5.83 | 1,002,650 |
| 2017-11-20 | $10.70 | $10.82 | $10.20 | $10.74 | $5.90 | 1,458,150 |
| 2017-11-17 | $11.74 | $11.74 | $10.70 | $10.75 | $5.91 | 2,311,270 |
| 2017-11-16 | $11.98 | $12.08 | $11.70 | $11.70 | $6.43 | 945,000 |
| 2017-11-15 | $12.09 | $12.18 | $11.85 | $11.85 | $6.51 | 967,500 |
| 2017-11-14 | $12.07 | $12.21 | $12.00 | $12.09 | $6.64 | 908,100 |
| 2017-11-13 | $12.13 | $12.27 | $12.02 | $12.03 | $6.61 | 876,000 |
| 2017-11-10 | $12.10 | $12.29 | $12.01 | $12.18 | $6.69 | 1,224,000 |
| 2017-11-09 | $12.25 | $12.25 | $12.00 | $12.11 | $6.65 | 1,134,090 |
| 2017-11-08 | $12.35 | $12.35 | $12.10 | $12.12 | $6.66 | 1,433,330 |
| 2017-11-07 | $12.08 | $12.31 | $11.93 | $12.30 | $6.76 | 1,548,270 |
| 2017-11-06 | $12.14 | $12.14 | $11.86 | $12.03 | $6.61 | 1,185,100 |
| 2017-11-03 | $12.02 | $12.25 | $11.81 | $11.90 | $6.54 | 1,247,600 |
| 2017-11-02 | $12.17 | $12.19 | $11.91 | $11.91 | $6.54 | 1,493,640 |
| 2017-11-01 | $12.36 | $12.36 | $12.10 | $12.17 | $6.69 | 1,055,440 |
| 2017-10-31 | $11.95 | $12.37 | $11.95 | $12.23 | $6.72 | 1,243,860 |
| 2017-10-30 | $12.95 | $13.12 | $12.02 | $12.05 | $6.62 | 2,552,660 |
| 2017-10-27 | $13.05 | $13.23 | $12.86 | $12.92 | $7.10 | 1,471,520 |
| 2017-10-26 | $13.16 | $13.30 | $13.03 | $13.15 | $7.22 | 1,867,660 |
| 2017-10-25 | $12.77 | $13.49 | $12.77 | $13.16 | $7.23 | 2,686,680 |
| 2017-10-24 | $13.01 | $13.21 | $12.79 | $12.88 | $7.08 | 1,566,230 |
| 2017-10-23 | $13.00 | $13.25 | $13.00 | $13.24 | $7.27 | 1,794,670 |
| 2017-10-20 | $13.07 | $13.12 | $12.85 | $13.08 | $7.19 | 2,695,770 |
| 2017-10-19 | $13.02 | $13.37 | $13.02 | $13.14 | $7.22 | 2,995,700 |
| 2017-10-18 | $13.55 | $13.75 | $13.02 | $13.10 | $7.20 | 4,099,900 |
| 2017-10-17 | $13.52 | $14.03 | $13.41 | $13.52 | $7.43 | 4,150,900 |
| 2017-10-16 | $14.54 | $14.58 | $13.48 | $13.56 | $7.45 | 8,482,670 |
| 2017-10-13 | $14.77 | $15.70 | $14.35 | $14.72 | $8.09 | 13,001,960 |
| 2017-10-12 | $15.00 | $15.17 | $14.57 | $14.65 | $8.05 | 9,745,990 |
| 2017-10-11 | $15.48 | $15.49 | $14.52 | $15.20 | $8.35 | 17,622,080 |
| 2017-10-10 | $12.81 | $14.08 | $12.80 | $14.08 | $7.74 | 3,948,010 |
| 2017-10-09 | $12.52 | $12.84 | $12.52 | $12.80 | $7.03 | 811,820 |
| 2017-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-10-04 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-10-03 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-09-29 | $12.58 | $12.58 | $12.36 | $12.50 | $6.87 | 782,820 |
| 2017-09-28 | $12.42 | $12.55 | $12.41 | $12.50 | $6.87 | 509,100 |
| 2017-09-27 | $12.48 | $12.54 | $12.38 | $12.49 | $6.86 | 645,200 |
| 2017-09-26 | $12.41 | $12.65 | $12.33 | $12.48 | $6.86 | 845,800 |
| 2017-09-25 | $12.78 | $12.96 | $12.38 | $12.43 | $6.83 | 969,010 |
| 2017-09-22 | $13.04 | $13.04 | $12.67 | $12.80 | $7.03 | 1,109,660 |
| 2017-09-21 | $13.23 | $13.25 | $13.06 | $13.06 | $7.18 | 896,300 |
| 2017-09-20 | $12.97 | $13.24 | $12.88 | $13.23 | $7.27 | 1,046,230 |
| 2017-09-19 | $13.08 | $13.13 | $12.91 | $12.93 | $7.10 | 673,120 |
| 2017-09-18 | $13.08 | $13.09 | $12.88 | $13.05 | $7.17 | 865,540 |
| 2017-09-15 | $13.19 | $13.20 | $13.03 | $13.03 | $7.16 | 940,000 |
| 2017-09-14 | $13.32 | $13.39 | $13.07 | $13.13 | $7.21 | 1,004,900 |
| 2017-09-13 | $13.19 | $13.30 | $13.11 | $13.30 | $7.31 | 815,000 |
| 2017-09-12 | $13.29 | $13.43 | $13.12 | $13.18 | $7.24 | 1,432,110 |
| 2017-09-11 | $13.13 | $13.33 | $13.08 | $13.24 | $7.27 | 1,038,390 |
| 2017-09-08 | $13.63 | $13.63 | $13.12 | $13.13 | $7.21 | 2,517,850 |
| 2017-09-07 | $13.10 | $14.20 | $13.10 | $13.56 | $7.45 | 3,828,310 |
| 2017-09-06 | $13.35 | $13.35 | $13.00 | $13.16 | $7.23 | 1,611,090 |
| 2017-09-05 | $13.66 | $13.66 | $13.36 | $13.38 | $7.35 | 1,555,400 |
| 2017-09-04 | $13.39 | $13.65 | $13.24 | $13.56 | $7.45 | 2,193,340 |
| 2017-09-01 | $13.20 | $13.49 | $13.06 | $13.45 | $7.39 | 3,171,400 |
| 2017-08-31 | $13.17 | $13.34 | $13.08 | $13.11 | $7.20 | 1,389,900 |
| 2017-08-30 | $13.18 | $13.38 | $13.08 | $13.17 | $7.24 | 1,412,280 |
| 2017-08-29 | $13.07 | $13.35 | $13.00 | $13.29 | $7.30 | 2,113,930 |
| 2017-08-28 | $13.20 | $13.34 | $12.83 | $13.24 | $7.27 | 3,523,180 |
| 2017-08-25 | $12.75 | $13.49 | $12.73 | $13.08 | $7.19 | 4,660,470 |
| 2017-08-24 | $12.74 | $12.98 | $12.50 | $12.69 | $6.97 | 3,223,420 |
| 2017-08-23 | $11.96 | $13.36 | $11.94 | $12.90 | $7.09 | 6,451,550 |
| 2017-08-22 | $11.80 | $12.21 | $11.74 | $12.15 | $6.68 | 2,612,020 |
| 2017-08-21 | $11.72 | $11.95 | $11.72 | $11.81 | $6.49 | 1,196,160 |
| 2017-08-18 | $11.80 | $11.85 | $11.65 | $11.69 | $6.42 | 1,335,500 |
| 2017-08-17 | $11.76 | $11.94 | $11.68 | $11.86 | $6.52 | 1,283,790 |
| 2017-08-16 | $11.78 | $11.95 | $11.61 | $11.84 | $6.50 | 1,845,740 |
| 2017-08-15 | $11.73 | $11.87 | $11.64 | $11.71 | $6.43 | 1,520,480 |
| 2017-08-14 | $11.30 | $11.78 | $11.30 | $11.76 | $6.46 | 1,844,700 |
| 2017-08-11 | $11.29 | $11.52 | $11.28 | $11.30 | $6.21 | 772,400 |
| 2017-08-10 | $11.79 | $11.84 | $11.28 | $11.46 | $6.30 | 1,636,220 |
| 2017-08-09 | $11.35 | $11.89 | $11.25 | $11.79 | $6.48 | 2,353,570 |
| 2017-08-08 | $11.36 | $11.37 | $11.20 | $11.36 | $6.24 | 1,020,710 |
| 2017-08-07 | $11.22 | $11.38 | $11.22 | $11.30 | $6.21 | 727,400 |
| 2017-08-04 | $11.33 | $11.40 | $11.20 | $11.25 | $6.18 | 1,052,500 |
| 2017-08-03 | $11.15 | $11.47 | $11.01 | $11.27 | $6.19 | 1,291,600 |
| 2017-08-02 | $11.29 | $11.42 | $11.12 | $11.20 | $6.15 | 812,990 |
| 2017-08-01 | $11.29 | $11.32 | $11.05 | $11.29 | $6.20 | 751,100 |
| 2017-07-31 | $11.22 | $11.29 | $11.07 | $11.20 | $6.15 | 997,300 |
| 2017-07-28 | $11.43 | $11.58 | $11.21 | $11.22 | $6.16 | 1,285,650 |
| 2017-07-27 | $10.92 | $11.45 | $10.90 | $11.34 | $6.23 | 1,618,100 |
| 2017-07-26 | $11.09 | $11.13 | $10.93 | $10.96 | $6.02 | 512,400 |
| 2017-07-25 | $10.96 | $11.10 | $10.90 | $11.08 | $6.09 | 857,800 |
| 2017-07-24 | $10.93 | $11.09 | $10.75 | $11.08 | $6.09 | 1,291,100 |
| 2017-07-21 | $11.16 | $11.33 | $11.01 | $11.06 | $6.08 | 1,051,200 |
| 2017-07-20 | $11.17 | $11.44 | $11.11 | $11.20 | $6.15 | 1,165,500 |
| 2017-07-19 | $11.22 | $11.23 | $10.91 | $11.22 | $6.16 | 982,130 |
| 2017-07-18 | $11.23 | $11.24 | $10.80 | $11.20 | $6.15 | 1,409,200 |
| 2017-07-17 | $12.28 | $12.29 | $11.20 | $11.21 | $6.16 | 2,052,270 |
| 2017-07-14 | $12.50 | $12.56 | $12.38 | $12.39 | $6.81 | 624,600 |
| 2017-07-13 | $12.61 | $12.63 | $12.42 | $12.50 | $6.87 | 575,100 |
| 2017-07-12 | $12.57 | $12.70 | $12.35 | $12.62 | $6.93 | 1,042,540 |
| 2017-07-11 | $12.61 | $12.88 | $12.60 | $12.61 | $6.93 | 771,910 |
| 2017-07-10 | $13.00 | $13.04 | $12.71 | $12.73 | $6.99 | 1,540,850 |
| 2017-07-07 | $13.13 | $13.16 | $13.02 | $13.09 | $7.19 | 1,496,580 |
| 2017-07-06 | $13.06 | $13.12 | $12.91 | $13.05 | $7.17 | 1,251,850 |
| 2017-07-05 | $12.90 | $13.11 | $12.71 | $13.05 | $7.17 | 1,448,200 |
| 2017-07-04 | $12.94 | $12.99 | $12.80 | $12.86 | $7.07 | 728,810 |
| 2017-07-03 | $12.89 | $12.96 | $12.80 | $12.92 | $7.10 | 750,760 |
| 2017-06-30 | $12.66 | $12.66 | $12.66 | $12.66 | $6.96 | 0 |
| 2017-06-29 | $12.66 | $12.66 | $12.66 | $12.66 | $6.96 | 0 |
| 2017-06-28 | $12.92 | $12.92 | $12.60 | $12.66 | $6.96 | 955,200 |
| 2017-06-27 | $12.86 | $13.05 | $12.81 | $12.98 | $7.13 | 1,123,330 |
| 2017-06-26 | $12.82 | $12.99 | $12.60 | $12.97 | $7.13 | 1,140,330 |
| 2017-06-23 | $13.02 | $13.17 | $12.50 | $12.81 | $7.04 | 1,637,400 |
| 2017-06-22 | $13.30 | $13.54 | $13.02 | $13.02 | $7.15 | 1,796,100 |
| 2017-06-21 | $13.33 | $13.43 | $13.01 | $13.24 | $7.27 | 1,451,940 |
| 2017-06-20 | $13.39 | $13.49 | $13.22 | $13.33 | $7.32 | 1,189,340 |
| 2017-06-19 | $13.48 | $13.50 | $13.18 | $13.32 | $7.32 | 1,749,930 |
| 2017-06-16 | $13.40 | $13.68 | $13.40 | $13.46 | $7.39 | 3,028,630 |
| 2017-06-15 | $13.11 | $13.68 | $13.11 | $13.39 | $7.36 | 3,868,100 |
| 2017-06-14 | $13.65 | $13.65 | $13.11 | $13.16 | $7.23 | 3,627,010 |
| 2017-06-13 | $12.20 | $13.42 | $12.11 | $13.42 | $7.37 | 4,553,470 |
| 2017-06-12 | $12.66 | $12.88 | $12.18 | $12.20 | $6.70 | 1,490,800 |
| 2017-06-09 | $12.90 | $13.19 | $12.56 | $12.82 | $7.04 | 1,731,320 |
| 2017-06-08 | $12.95 | $13.33 | $12.82 | $12.90 | $7.09 | 2,260,810 |
| 2017-06-07 | $12.54 | $13.19 | $12.51 | $13.05 | $7.17 | 2,805,520 |
| 2017-06-06 | $12.41 | $12.60 | $12.40 | $12.54 | $6.89 | 965,400 |
| 2017-06-05 | $12.67 | $12.67 | $12.49 | $12.54 | $6.89 | 1,155,600 |
| 2017-06-02 | $12.15 | $12.65 | $11.80 | $12.49 | $6.86 | 2,156,030 |
| 2017-06-01 | $12.33 | $13.43 | $12.33 | $12.44 | $6.83 | 2,696,790 |
| 2017-05-31 | $12.75 | $12.94 | $12.42 | $12.43 | $6.83 | 1,204,330 |
| 2017-05-30 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-05-29 | $12.50 | $12.50 | $12.50 | $12.50 | $6.87 | 0 |
| 2017-05-26 | $12.60 | $12.65 | $12.40 | $12.50 | $6.87 | 992,400 |
| 2017-05-25 | $12.68 | $12.68 | $12.10 | $12.46 | $6.85 | 1,588,640 |
| 2017-05-24 | $12.20 | $12.58 | $12.08 | $12.56 | $6.90 | 1,664,960 |
| 2017-05-23 | $13.30 | $13.30 | $12.00 | $12.31 | $6.76 | 2,986,180 |
| 2017-05-22 | $14.02 | $14.27 | $13.30 | $13.31 | $7.31 | 2,295,440 |
| 2017-05-19 | $14.70 | $14.86 | $13.85 | $14.26 | $7.83 | 2,650,650 |
| 2017-05-18 | $29.90 | $30.44 | $29.65 | $29.65 | $8.08 | 1,207,620 |
| 2017-05-17 | $30.40 | $30.86 | $29.73 | $30.31 | $8.26 | 1,727,170 |
| 2017-05-16 | $28.76 | $30.92 | $28.76 | $30.21 | $8.23 | 1,419,380 |
| 2017-05-15 | $29.41 | $29.73 | $28.62 | $29.15 | $7.94 | 1,241,290 |
| 2017-05-12 | $30.27 | $30.47 | $29.39 | $29.60 | $8.06 | 1,409,940 |
| 2017-05-11 | $28.60 | $29.83 | $28.23 | $29.60 | $8.06 | 1,581,030 |
| 2017-05-10 | $27.58 | $30.31 | $27.43 | $28.75 | $7.83 | 2,641,180 |
| 2017-05-09 | $27.08 | $27.58 | $26.70 | $27.55 | $7.50 | 587,130 |
| 2017-05-08 | $28.16 | $28.16 | $27.07 | $27.14 | $7.39 | 625,480 |
| 2017-05-05 | $27.95 | $28.45 | $27.85 | $28.17 | $7.67 | 932,140 |
| 2017-05-04 | $28.06 | $28.42 | $28.02 | $28.06 | $7.64 | 471,380 |
| 2017-05-03 | $28.00 | $28.42 | $27.99 | $28.25 | $7.70 | 433,200 |
| 2017-05-02 | $28.18 | $28.43 | $28.00 | $28.10 | $7.65 | 472,920 |
| 2017-05-01 | $28.24 | $28.24 | $28.24 | $28.24 | $7.69 | 0 |
| 2017-04-28 | $27.89 | $28.31 | $27.79 | $28.24 | $7.69 | 560,420 |
| 2017-04-27 | $27.40 | $28.00 | $26.29 | $27.89 | $7.60 | 1,041,400 |
| 2017-04-26 | $27.42 | $27.95 | $27.23 | $27.50 | $7.49 | 597,490 |
| 2017-04-25 | $27.43 | $27.62 | $26.80 | $27.38 | $7.46 | 494,970 |
| 2017-04-24 | $28.08 | $28.09 | $27.05 | $27.12 | $7.39 | 577,060 |
| 2017-04-21 | $27.82 | $28.38 | $27.82 | $28.01 | $7.63 | 746,520 |
| 2017-04-20 | $28.53 | $28.85 | $27.51 | $27.82 | $7.58 | 859,580 |
| 2017-04-19 | $29.02 | $29.22 | $28.23 | $28.61 | $7.79 | 661,790 |
| 2017-04-18 | $29.65 | $30.28 | $29.10 | $29.14 | $7.94 | 741,360 |
| 2017-04-17 | $30.01 | $30.09 | $29.11 | $29.65 | $8.08 | 1,113,400 |
| 2017-04-14 | $29.77 | $30.55 | $29.51 | $29.60 | $8.06 | 735,180 |
| 2017-04-13 | $29.35 | $30.76 | $29.35 | $29.98 | $8.17 | 1,033,180 |
| 2017-04-12 | $30.20 | $30.20 | $29.08 | $29.76 | $8.11 | 771,960 |
| 2017-04-11 | $29.62 | $30.12 | $29.48 | $30.09 | $8.20 | 880,390 |
| 2017-04-10 | $31.53 | $31.60 | $29.77 | $29.83 | $8.13 | 1,836,010 |
| 2017-04-07 | $31.90 | $32.24 | $31.76 | $31.83 | $8.67 | 621,970 |
| 2017-04-06 | $31.96 | $32.18 | $31.75 | $31.90 | $8.69 | 756,270 |
| 2017-04-05 | $31.22 | $32.10 | $31.10 | $31.96 | $8.71 | 711,490 |
| 2017-04-04 | $31.15 | $31.15 | $31.15 | $31.15 | $8.49 | 0 |
| 2017-04-03 | $31.15 | $31.15 | $31.15 | $31.15 | $8.49 | 0 |
| 2017-03-31 | $31.08 | $31.52 | $30.70 | $31.15 | $8.49 | 867,340 |
| 2017-03-30 | $32.18 | $32.46 | $30.72 | $30.88 | $8.41 | 1,293,440 |
| 2017-03-29 | $33.18 | $33.44 | $31.91 | $32.20 | $8.77 | 1,424,020 |
| 2017-03-28 | $33.18 | $33.80 | $33.12 | $33.21 | $9.05 | 787,110 |
| 2017-03-27 | $33.66 | $33.87 | $33.14 | $33.17 | $9.04 | 937,730 |
| 2017-03-24 | $33.79 | $33.95 | $33.43 | $33.58 | $9.15 | 1,014,830 |
| 2017-03-23 | $33.26 | $33.94 | $33.02 | $33.76 | $9.20 | 1,278,690 |
| 2017-03-22 | $33.70 | $33.70 | $33.07 | $33.40 | $9.10 | 980,800 |
| 2017-03-21 | $33.81 | $33.94 | $33.60 | $33.77 | $9.20 | 734,990 |
| 2017-03-20 | $33.49 | $33.84 | $32.55 | $33.81 | $9.21 | 1,134,340 |
| 2017-03-17 | $33.91 | $34.35 | $33.50 | $33.50 | $9.13 | 1,606,240 |
| 2017-03-16 | $33.95 | $33.99 | $33.64 | $33.91 | $9.24 | 1,300,820 |
| 2017-03-15 | $33.39 | $33.80 | $33.17 | $33.64 | $9.16 | 1,136,970 |
| 2017-03-14 | $33.83 | $34.11 | $33.28 | $33.38 | $9.09 | 903,630 |
| 2017-03-13 | $33.27 | $33.78 | $32.75 | $33.78 | $9.20 | 1,138,610 |
| 2017-03-10 | $33.45 | $33.83 | $33.29 | $33.55 | $9.14 | 984,910 |
| 2017-03-09 | $33.33 | $33.47 | $33.00 | $33.43 | $9.11 | 927,360 |
| 2017-03-08 | $33.30 | $33.88 | $31.95 | $33.38 | $9.09 | 1,455,090 |
| 2017-03-07 | $33.08 | $33.47 | $32.71 | $33.30 | $9.07 | 1,324,340 |
| 2017-03-06 | $32.60 | $33.23 | $32.21 | $33.08 | $9.01 | 1,074,680 |
| 2017-03-03 | $32.40 | $32.69 | $31.90 | $32.59 | $8.88 | 1,119,550 |
| 2017-03-02 | $33.01 | $33.29 | $32.40 | $32.40 | $8.83 | 1,169,310 |
| 2017-03-01 | $33.13 | $34.47 | $32.41 | $33.32 | $9.08 | 2,401,240 |
| 2017-02-28 | $32.32 | $33.20 | $32.01 | $33.20 | $9.04 | 624,500 |
| 2017-02-27 | $32.85 | $33.13 | $32.29 | $32.40 | $8.83 | 855,320 |
| 2017-02-24 | $32.47 | $33.15 | $32.47 | $32.84 | $8.95 | 1,270,460 |
| 2017-02-23 | $32.48 | $32.67 | $31.05 | $32.52 | $8.86 | 958,620 |
| 2017-02-22 | $32.25 | $32.50 | $32.12 | $32.35 | $8.81 | 664,380 |
| 2017-02-21 | $31.65 | $32.29 | $31.65 | $32.25 | $8.79 | 808,520 |
| 2017-02-20 | $31.48 | $31.81 | $30.80 | $31.75 | $8.65 | 631,490 |
| 2017-02-17 | $32.05 | $32.05 | $31.15 | $31.21 | $8.50 | 673,010 |
| 2017-02-16 | $32.40 | $32.40 | $31.80 | $32.05 | $8.73 | 646,070 |
| 2017-02-15 | $32.75 | $32.75 | $31.91 | $32.00 | $8.72 | 644,580 |
| 2017-02-14 | $32.74 | $32.90 | $32.20 | $32.43 | $8.83 | 690,830 |
| 2017-02-13 | $32.09 | $32.74 | $31.91 | $32.51 | $8.86 | 912,600 |
| 2017-02-10 | $32.00 | $32.64 | $31.89 | $32.22 | $8.78 | 993,970 |
| 2017-02-09 | $32.44 | $32.79 | $32.23 | $32.38 | $8.82 | 994,320 |
| 2017-02-08 | $31.88 | $32.77 | $31.81 | $32.21 | $8.77 | 678,830 |
| 2017-02-07 | $31.81 | $32.80 | $31.72 | $32.07 | $8.74 | 1,257,650 |
| 2017-02-06 | $31.61 | $32.00 | $31.36 | $31.98 | $8.71 | 677,790 |
| 2017-02-03 | $31.64 | $31.90 | $31.11 | $31.60 | $8.61 | 505,550 |
| 2017-02-02 | $31.65 | $31.65 | $31.65 | $31.65 | $8.62 | 0 |
| 2017-02-01 | $31.65 | $31.65 | $31.65 | $31.65 | $8.62 | 0 |
| 2017-01-31 | $31.65 | $31.65 | $31.65 | $31.65 | $8.62 | 0 |
| 2017-01-30 | $31.65 | $31.65 | $31.65 | $31.65 | $8.62 | 0 |
| 2017-01-27 | $31.65 | $31.65 | $31.65 | $31.65 | $8.62 | 0 |
| 2017-01-26 | $31.35 | $31.70 | $31.35 | $31.65 | $8.62 | 419,510 |
| 2017-01-25 | $31.97 | $31.97 | $30.89 | $31.35 | $8.54 | 881,550 |
| 2017-01-24 | $31.69 | $31.85 | $31.08 | $31.30 | $8.53 | 478,420 |
| 2017-01-23 | $31.70 | $31.95 | $31.21 | $31.69 | $8.63 | 575,730 |
| 2017-01-20 | $30.68 | $31.72 | $30.50 | $31.26 | $8.52 | 826,500 |
| 2017-01-19 | $30.85 | $31.19 | $29.52 | $30.74 | $8.37 | 709,680 |
| 2017-01-18 | $31.16 | $31.18 | $30.70 | $31.00 | $8.44 | 588,140 |
| 2017-01-17 | $29.98 | $31.48 | $29.32 | $31.16 | $8.49 | 1,142,130 |
| 2017-01-16 | $32.28 | $32.74 | $29.05 | $30.03 | $8.18 | 1,308,330 |
| 2017-01-13 | $33.40 | $33.91 | $31.00 | $32.28 | $8.79 | 992,400 |
| 2017-01-12 | $34.44 | $34.63 | $33.78 | $33.78 | $9.20 | 548,030 |
| 2017-01-11 | $34.50 | $34.95 | $34.02 | $34.02 | $9.27 | 577,400 |
| 2017-01-10 | $34.93 | $35.30 | $34.60 | $34.77 | $9.47 | 642,970 |
| 2017-01-09 | $35.30 | $35.33 | $33.50 | $34.58 | $9.42 | 850,030 |
| 2017-01-06 | $35.04 | $35.82 | $35.01 | $35.30 | $9.62 | 1,123,640 |
| 2017-01-05 | $35.45 | $35.97 | $35.00 | $35.03 | $9.54 | 782,700 |
| 2017-01-04 | $35.34 | $35.78 | $35.00 | $35.51 | $9.67 | 1,050,270 |
| 2017-01-03 | $34.85 | $35.38 | $34.85 | $35.22 | $9.59 | 771,490 |
| 2017-01-02 | $35.10 | $35.10 | $35.10 | $35.10 | $9.56 | 0 |
| 2016-12-30 | $34.43 | $35.89 | $34.36 | $35.10 | $9.56 | 1,342,640 |
| 2016-12-29 | $34.70 | $34.88 | $34.42 | $34.51 | $9.40 | 420,200 |
| 2016-12-28 | $34.81 | $34.95 | $34.51 | $34.65 | $9.44 | 420,850 |
| 2016-12-27 | $34.80 | $35.02 | $34.56 | $34.83 | $9.49 | 551,340 |
| 2016-12-26 | $33.90 | $34.80 | $33.60 | $34.77 | $9.47 | 669,050 |
| 2016-12-23 | $34.80 | $34.85 | $33.90 | $34.09 | $9.29 | 721,680 |
| 2016-12-22 | $34.79 | $35.00 | $34.59 | $34.89 | $9.50 | 586,000 |
| 2016-12-21 | $34.61 | $35.00 | $34.48 | $34.78 | $9.47 | 656,840 |
| 2016-12-20 | $34.06 | $34.67 | $34.06 | $34.65 | $9.44 | 744,220 |
| 2016-12-19 | $34.50 | $34.97 | $34.12 | $34.25 | $9.33 | 645,790 |
| 2016-12-16 | $34.03 | $34.94 | $34.02 | $34.58 | $9.42 | 883,840 |
| 2016-12-15 | $33.77 | $35.18 | $33.47 | $34.14 | $9.30 | 1,075,010 |
| 2016-12-14 | $34.14 | $34.30 | $33.48 | $33.80 | $9.21 | 1,158,370 |
| 2016-12-13 | $33.37 | $34.60 | $33.20 | $34.27 | $9.34 | 1,983,180 |
| 2016-12-12 | $35.28 | $35.97 | $32.81 | $33.00 | $8.99 | 2,565,670 |
| 2016-12-09 | $36.52 | $36.60 | $35.75 | $35.81 | $9.75 | 1,367,740 |
| 2016-12-08 | $37.36 | $37.41 | $36.45 | $36.48 | $9.94 | 1,225,300 |
| 2016-12-07 | $36.98 | $37.57 | $36.73 | $37.40 | $10.19 | 885,320 |
| 2016-12-06 | $36.76 | $37.10 | $36.70 | $36.88 | $10.05 | 979,790 |
| 2016-12-05 | $36.50 | $37.18 | $36.00 | $36.51 | $9.95 | 1,487,680 |
| 2016-12-02 | $38.35 | $38.35 | $36.66 | $36.98 | $10.07 | 2,302,300 |
| 2016-12-01 | $38.44 | $39.22 | $38.10 | $38.35 | $10.45 | 1,962,540 |
| 2016-11-30 | $37.99 | $38.70 | $37.67 | $38.34 | $10.44 | 1,570,870 |
| 2016-11-29 | $38.90 | $39.25 | $38.12 | $38.22 | $10.41 | 1,921,190 |
| 2016-11-28 | $40.09 | $40.13 | $38.88 | $38.96 | $10.61 | 2,138,730 |
| 2016-11-25 | $39.92 | $40.12 | $38.46 | $40.09 | $10.92 | 2,274,410 |
| 2016-11-24 | $40.15 | $40.78 | $39.70 | $39.91 | $10.87 | 2,586,970 |
| 2016-11-23 | $40.90 | $41.37 | $40.01 | $40.07 | $10.92 | 3,143,450 |
| 2016-11-22 | $40.32 | $42.01 | $39.71 | $41.08 | $11.19 | 4,704,230 |
| 2016-11-21 | $38.19 | $41.20 | $38.04 | $40.40 | $11.01 | 5,745,030 |
| 2016-11-18 | $37.57 | $38.57 | $37.57 | $38.27 | $10.42 | 2,431,280 |
| 2016-11-17 | $38.00 | $38.00 | $37.15 | $37.57 | $10.23 | 1,631,910 |
| 2016-11-16 | $38.09 | $38.68 | $37.80 | $38.15 | $10.39 | 2,189,640 |
| 2016-11-15 | $38.48 | $38.48 | $37.48 | $38.25 | $10.42 | 1,680,200 |
| 2016-11-14 | $37.87 | $38.52 | $37.76 | $38.18 | $10.40 | 1,938,630 |
| 2016-11-11 | $38.15 | $38.70 | $37.49 | $37.90 | $10.32 | 2,780,540 |
| 2016-11-10 | $37.54 | $38.15 | $37.37 | $38.00 | $10.35 | 2,474,530 |
| 2016-11-09 | $37.65 | $37.69 | $36.70 | $37.22 | $10.14 | 2,295,930 |
| 2016-11-08 | $37.40 | $37.84 | $37.18 | $37.63 | $10.25 | 1,804,730 |
| 2016-11-07 | $37.80 | $38.46 | $37.08 | $37.13 | $10.11 | 2,716,140 |
| 2016-11-04 | $36.85 | $37.88 | $36.62 | $37.68 | $10.26 | 2,680,300 |
| 2016-11-03 | $36.50 | $37.50 | $36.34 | $36.96 | $10.07 | 2,661,640 |
| 2016-11-02 | $36.78 | $37.15 | $36.46 | $36.60 | $9.97 | 2,120,260 |
| 2016-11-01 | $35.80 | $37.26 | $35.60 | $37.00 | $10.08 | 3,198,580 |
| 2016-10-31 | $35.40 | $35.83 | $35.00 | $35.55 | $9.68 | 0 |
| 2016-10-28 | $36.01 | $36.36 | $35.56 | $35.60 | $9.70 | 999,770 |
| 2016-10-27 | $36.19 | $36.39 | $35.86 | $36.29 | $9.89 | 1,142,210 |
| 2016-10-26 | $36.30 | $36.50 | $35.60 | $36.29 | $9.89 | 1,676,650 |
| 2016-10-25 | $36.10 | $36.28 | $35.80 | $36.08 | $9.83 | 1,014,960 |
| 2016-10-24 | $36.00 | $36.40 | $35.73 | $36.08 | $9.83 | 1,447,530 |
| 2016-10-21 | $36.13 | $36.49 | $35.32 | $35.75 | $9.74 | 1,465,100 |
| 2016-10-20 | $35.50 | $36.19 | $35.25 | $36.14 | $9.84 | 1,604,160 |
| 2016-10-19 | $35.80 | $35.85 | $35.21 | $35.38 | $9.64 | 1,022,490 |
| 2016-10-18 | $34.92 | $35.76 | $34.58 | $35.70 | $9.72 | 1,348,910 |
| 2016-10-17 | $35.53 | $35.85 | $34.56 | $34.75 | $9.47 | 1,339,690 |
| 2016-10-14 | $36.80 | $36.80 | $35.48 | $35.72 | $9.73 | 1,201,470 |
| 2016-10-13 | $35.72 | $36.18 | $35.45 | $36.06 | $9.82 | 988,700 |
| 2016-10-12 | $35.78 | $35.95 | $35.50 | $35.73 | $9.73 | 908,270 |
| 2016-10-11 | $35.88 | $36.17 | $35.66 | $35.78 | $9.75 | 964,220 |
| 2016-10-10 | $35.09 | $35.95 | $34.89 | $35.89 | $9.78 | 1,384,010 |
| 2016-10-07 | $34.98 | $34.98 | $34.98 | $34.98 | $9.53 | 0 |
| 2016-10-06 | $34.98 | $34.98 | $34.98 | $34.98 | $9.53 | 0 |
| 2016-10-05 | $34.98 | $34.98 | $34.98 | $34.98 | $9.53 | 0 |
| 2016-10-04 | $34.98 | $34.98 | $34.98 | $34.98 | $9.53 | 0 |
| 2016-10-03 | $34.98 | $34.98 | $34.98 | $34.98 | $9.53 | 0 |
| 2016-09-30 | $34.89 | $35.00 | $34.67 | $34.98 | $9.53 | 413,920 |
| 2016-09-29 | $34.60 | $34.96 | $34.52 | $34.67 | $9.44 | 616,850 |
| 2016-09-28 | $35.20 | $35.20 | $34.47 | $34.69 | $9.45 | 628,920 |
| 2016-09-27 | $34.01 | $34.85 | $34.01 | $34.83 | $9.49 | 776,720 |
| 2016-09-26 | $34.82 | $35.03 | $33.91 | $33.99 | $9.26 | 775,100 |
| 2016-09-23 | $35.25 | $35.25 | $34.80 | $34.82 | $9.49 | 624,010 |
| 2016-09-22 | $35.01 | $35.32 | $34.99 | $35.07 | $9.55 | 659,960 |
| 2016-09-21 | $34.98 | $35.25 | $34.90 | $34.93 | $9.52 | 606,310 |
| 2016-09-20 | $35.00 | $35.20 | $34.68 | $34.90 | $9.51 | 783,780 |
| 2016-09-19 | $34.22 | $35.19 | $34.16 | $34.80 | $9.48 | 704,270 |
| 2016-09-16 | $34.22 | $34.22 | $34.22 | $34.22 | $9.32 | 0 |
| 2016-09-15 | $34.22 | $34.22 | $34.22 | $34.22 | $9.32 | 0 |
| 2016-09-14 | $34.23 | $34.75 | $34.00 | $34.22 | $9.32 | 759,210 |
| 2016-09-13 | $34.05 | $34.42 | $34.05 | $34.22 | $9.32 | 726,220 |
| 2016-09-12 | $34.05 | $35.14 | $33.82 | $33.84 | $9.22 | 1,526,240 |
| 2016-09-09 | $35.70 | $35.99 | $35.31 | $35.32 | $9.62 | 1,418,840 |
| 2016-09-08 | $36.10 | $36.30 | $35.61 | $35.80 | $9.75 | 1,819,050 |
| 2016-09-07 | $36.86 | $37.33 | $36.35 | $36.54 | $9.95 | 3,737,180 |
| 2016-09-06 | $35.91 | $35.91 | $35.91 | $35.91 | $9.78 | 0 |
| 2016-09-05 | $35.91 | $35.91 | $35.91 | $35.91 | $9.78 | 0 |
| 2016-09-02 | $35.91 | $35.91 | $35.91 | $35.91 | $9.78 | 0 |
| 2016-09-01 | $35.91 | $35.91 | $35.91 | $35.91 | $9.78 | 0 |
| 2016-08-31 | $35.91 | $35.91 | $35.91 | $35.91 | $9.78 | 0 |
| 2016-08-30 | $36.49 | $36.88 | $35.90 | $35.91 | $9.78 | 1,298,160 |
| 2016-08-29 | $36.22 | $36.68 | $36.00 | $36.60 | $9.97 | 1,583,050 |
| 2016-08-26 | $36.00 | $36.84 | $35.81 | $36.35 | $9.90 | 2,392,510 |
| 2016-08-25 | $35.81 | $35.95 | $34.88 | $35.84 | $9.76 | 1,942,960 |
| 2016-08-24 | $35.60 | $36.50 | $35.18 | $36.26 | $9.88 | 2,346,580 |
| 2016-08-23 | $35.10 | $35.50 | $34.52 | $35.35 | $9.63 | 1,244,240 |
| 2016-08-22 | $36.30 | $36.30 | $34.86 | $34.90 | $9.51 | 1,428,360 |
| 2016-08-19 | $35.35 | $35.97 | $35.02 | $35.93 | $9.79 | 1,658,820 |
| 2016-08-18 | $35.50 | $35.56 | $35.14 | $35.22 | $9.59 | 1,114,140 |
| 2016-08-17 | $35.34 | $35.64 | $35.10 | $35.36 | $9.63 | 1,501,620 |
| 2016-08-16 | $35.22 | $35.75 | $35.00 | $35.35 | $9.63 | 1,297,280 |
| 2016-08-15 | $34.15 | $35.45 | $33.93 | $35.19 | $9.59 | 2,204,260 |
| 2016-08-12 | $33.80 | $34.27 | $33.80 | $34.15 | $9.30 | 968,870 |
| 2016-08-11 | $34.36 | $34.57 | $33.81 | $33.93 | $9.24 | 1,127,010 |
| 2016-08-10 | $35.00 | $35.00 | $34.48 | $34.59 | $9.42 | 858,180 |
| 2016-08-09 | $34.39 | $35.48 | $34.18 | $34.98 | $9.53 | 1,104,520 |
| 2016-08-08 | $33.88 | $34.46 | $33.33 | $34.25 | $9.33 | 818,770 |
| 2016-08-05 | $34.72 | $34.90 | $33.95 | $33.95 | $9.25 | 1,112,670 |
| 2016-08-04 | $34.04 | $34.96 | $34.04 | $34.72 | $9.46 | 950,480 |
| 2016-08-03 | $34.58 | $34.65 | $34.02 | $34.30 | $9.34 | 1,034,710 |
| 2016-08-02 | $33.88 | $34.78 | $33.80 | $34.70 | $9.45 | 1,327,230 |
| 2016-08-01 | $33.65 | $34.35 | $32.36 | $34.08 | $9.28 | 1,651,040 |
| 2016-07-29 | $34.40 | $34.43 | $33.41 | $33.76 | $9.20 | 1,139,350 |
| 2016-07-28 | $33.68 | $34.59 | $33.28 | $34.50 | $9.40 | 2,164,160 |
| 2016-07-27 | $36.75 | $36.79 | $33.26 | $33.98 | $9.26 | 2,984,860 |
| 2016-07-26 | $35.99 | $36.87 | $35.99 | $36.83 | $10.03 | 1,045,700 |
| 2016-07-25 | $36.35 | $36.67 | $35.60 | $36.09 | $9.83 | 1,543,660 |
| 2016-07-22 | $38.49 | $38.49 | $36.42 | $36.46 | $9.93 | 3,029,540 |
| 2016-07-21 | $38.12 | $38.80 | $38.01 | $38.46 | $10.48 | 2,532,200 |
| 2016-07-20 | $38.02 | $38.85 | $37.51 | $38.35 | $10.45 | 3,409,950 |
| 2016-07-19 | $37.95 | $37.98 | $37.21 | $37.83 | $10.31 | 1,881,250 |
| 2016-07-18 | $36.66 | $38.10 | $36.06 | $37.95 | $10.34 | 3,507,550 |
| 2016-07-15 | $36.52 | $37.19 | $36.40 | $36.66 | $9.99 | 1,576,100 |
| 2016-07-14 | $37.16 | $37.30 | $36.37 | $36.69 | $9.99 | 1,986,010 |
| 2016-07-13 | $37.30 | $37.59 | $36.60 | $37.15 | $10.12 | 2,282,840 |
| 2016-07-12 | $36.06 | $37.20 | $35.48 | $37.20 | $10.13 | 3,374,860 |
| 2016-07-11 | $37.63 | $37.64 | $36.05 | $36.50 | $9.94 | 3,408,280 |
| 2016-07-08 | $38.40 | $39.19 | $37.80 | $37.84 | $10.31 | 3,562,520 |
| 2016-07-07 | $37.71 | $39.33 | $37.60 | $38.19 | $10.40 | 4,119,490 |
| 2016-07-06 | $37.81 | $38.60 | $37.30 | $37.90 | $10.32 | 3,871,170 |
| 2016-07-05 | $38.72 | $38.98 | $37.50 | $37.81 | $10.30 | 5,045,790 |
| 2016-07-04 | $34.90 | $38.71 | $34.87 | $38.71 | $10.54 | 5,693,190 |
| 2016-07-01 | $35.70 | $36.15 | $34.72 | $35.19 | $9.59 | 2,889,680 |
| 2016-06-30 | $36.54 | $36.88 | $35.46 | $35.60 | $9.70 | 3,400,360 |
| 2016-06-29 | $35.82 | $37.29 | $35.70 | $36.20 | $9.86 | 4,632,950 |
| 2016-06-28 | $35.20 | $36.98 | $35.00 | $35.80 | $9.75 | 5,911,920 |
| 2016-06-27 | $33.60 | $36.08 | $33.55 | $35.75 | $9.74 | 6,211,120 |
| 2016-06-24 | $32.91 | $34.83 | $32.01 | $33.99 | $9.26 | 5,677,260 |
| 2016-06-23 | $34.00 | $34.00 | $32.65 | $32.93 | $8.97 | 3,466,090 |
| 2016-06-22 | $31.00 | $34.34 | $31.00 | $33.92 | $9.24 | 4,082,590 |
| 2016-06-21 | $32.79 | $32.95 | $31.06 | $31.27 | $8.52 | 2,553,920 |
| 2016-06-20 | $32.23 | $32.88 | $31.70 | $32.51 | $8.86 | 2,538,020 |
| 2016-06-17 | $30.73 | $33.15 | $30.73 | $32.62 | $8.89 | 3,404,840 |
| 2016-06-16 | $31.07 | $31.23 | $30.56 | $30.75 | $8.38 | 1,406,270 |
| 2016-06-15 | $29.38 | $31.40 | $29.38 | $31.07 | $8.46 | 1,896,190 |
| 2016-06-14 | $29.40 | $29.92 | $29.10 | $29.82 | $8.12 | 1,430,050 |
| 2016-06-13 | $31.90 | $31.95 | $29.43 | $29.60 | $8.06 | 2,611,310 |
| 2016-06-10 | $32.46 | $32.46 | $32.46 | $32.46 | $8.84 | 0 |
| 2016-06-09 | $32.46 | $32.46 | $32.46 | $32.46 | $8.84 | 0 |
| 2016-06-08 | $33.03 | $33.19 | $32.24 | $32.46 | $8.84 | 2,122,460 |
| 2016-06-07 | $32.60 | $33.36 | $32.39 | $33.27 | $9.06 | 2,737,390 |
| 2016-06-06 | $32.46 | $32.88 | $31.81 | $32.70 | $8.91 | 2,414,480 |
| 2016-06-03 | $31.75 | $32.65 | $31.30 | $32.39 | $8.82 | 2,905,780 |
| 2016-06-02 | $31.09 | $31.77 | $31.00 | $31.75 | $8.65 | 1,857,950 |
| 2016-06-01 | $31.08 | $31.83 | $30.86 | $31.22 | $8.50 | 2,218,270 |
| 2016-05-31 | $29.40 | $31.27 | $29.37 | $31.08 | $8.47 | 2,766,690 |
| 2016-05-30 | $29.56 | $30.05 | $29.05 | $29.43 | $8.02 | 1,101,200 |
| 2016-05-27 | $29.58 | $29.99 | $29.42 | $29.69 | $8.09 | 1,193,910 |
| 2016-05-26 | $29.69 | $29.90 | $28.50 | $29.64 | $8.07 | 1,312,810 |
| 2016-05-25 | $29.81 | $30.18 | $29.50 | $29.70 | $8.09 | 1,477,700 |
| 2016-05-24 | $29.80 | $29.95 | $29.46 | $29.73 | $8.10 | 1,282,870 |
| 2016-05-23 | $29.50 | $29.98 | $29.32 | $29.80 | $8.12 | 1,368,000 |
| 2016-05-20 | $29.20 | $29.38 | $28.62 | $29.32 | $7.99 | 1,354,710 |
| 2016-05-19 | $29.42 | $30.22 | $29.06 | $29.40 | $8.01 | 1,640,190 |
| 2016-05-18 | $31.70 | $31.77 | $29.00 | $29.83 | $8.02 | 2,811,640 |
| 2016-05-17 | $31.45 | $32.45 | $30.88 | $32.18 | $8.65 | 2,568,130 |
| 2016-05-16 | $31.38 | $31.45 | $30.60 | $31.45 | $8.45 | 1,746,770 |
| 2016-05-13 | $31.29 | $32.36 | $31.10 | $31.37 | $8.43 | 2,180,750 |
| 2016-05-12 | $30.85 | $32.58 | $30.30 | $31.80 | $8.55 | 3,218,970 |
| 2016-05-11 | $32.50 | $33.77 | $30.40 | $31.58 | $8.49 | 4,415,160 |
| 2016-05-10 | $33.40 | $36.72 | $33.00 | $33.09 | $8.89 | 4,523,580 |
| 2016-05-09 | $33.98 | $33.98 | $32.51 | $33.38 | $8.97 | 3,741,810 |
| 2016-05-06 | $34.50 | $36.50 | $33.08 | $34.30 | $9.22 | 5,388,130 |
| 2016-05-05 | $33.67 | $34.98 | $33.42 | $34.70 | $9.33 | 4,267,980 |
| 2016-05-04 | $32.05 | $34.57 | $32.05 | $33.99 | $9.13 | 3,869,280 |
| 2016-05-03 | $31.06 | $32.60 | $30.70 | $32.46 | $8.72 | 1,998,350 |
| 2016-05-02 | $31.06 | $31.06 | $31.06 | $31.06 | $8.35 | 0 |
| 2016-04-29 | $30.91 | $31.50 | $30.91 | $31.06 | $8.35 | 1,009,260 |
| 2016-04-28 | $31.04 | $31.39 | $30.20 | $31.20 | $8.38 | 1,503,820 |
| 2016-04-27 | $31.47 | $32.09 | $31.00 | $31.01 | $8.33 | 2,129,080 |
| 2016-04-26 | $30.81 | $31.47 | $30.34 | $31.47 | $8.46 | 2,015,780 |
| 2016-04-25 | $31.50 | $31.50 | $30.10 | $30.80 | $8.28 | 1,846,000 |
| 2016-04-22 | $31.40 | $31.81 | $30.82 | $31.51 | $8.47 | 1,701,000 |
| 2016-04-21 | $32.36 | $32.77 | $31.30 | $31.31 | $8.41 | 2,015,910 |
| 2016-04-20 | $34.39 | $34.39 | $31.81 | $32.10 | $8.63 | 4,308,410 |
| 2016-04-19 | $34.11 | $34.59 | $33.35 | $34.38 | $9.24 | 2,843,920 |
| 2016-04-18 | $33.99 | $34.39 | $33.30 | $33.90 | $9.11 | 2,674,940 |
| 2016-04-15 | $34.50 | $35.58 | $34.40 | $34.74 | $9.34 | 4,730,900 |
| 2016-04-14 | $33.47 | $34.88 | $33.17 | $34.78 | $9.35 | 4,266,090 |
| 2016-04-13 | $32.99 | $33.96 | $32.99 | $33.20 | $8.92 | 3,216,840 |
| 2016-04-12 | $33.30 | $33.95 | $32.38 | $32.83 | $8.82 | 3,128,520 |
| 2016-04-11 | $33.00 | $34.16 | $32.55 | $33.63 | $9.04 | 3,907,780 |
| 2016-04-08 | $32.44 | $32.45 | $31.50 | $32.30 | $8.68 | 2,843,640 |
| 2016-04-07 | $34.00 | $34.28 | $32.43 | $32.80 | $8.81 | 4,867,410 |
| 2016-04-06 | $31.84 | $34.97 | $31.50 | $33.62 | $9.04 | 5,641,960 |
| 2016-04-05 | $30.60 | $32.20 | $30.26 | $31.92 | $8.58 | 3,257,150 |
| 2016-04-04 | $30.55 | $30.55 | $30.55 | $30.55 | $8.21 | 0 |
| 2016-04-01 | $31.24 | $31.25 | $29.60 | $30.55 | $8.21 | 3,321,590 |
| 2016-03-31 | $32.30 | $32.60 | $31.49 | $31.50 | $8.47 | 4,547,350 |
| 2016-03-30 | $31.25 | $32.30 | $30.87 | $32.23 | $8.66 | 3,751,980 |
| 2016-03-29 | $32.02 | $33.38 | $30.20 | $30.90 | $8.30 | 4,629,140 |
| 2016-03-28 | $31.48 | $32.60 | $31.40 | $32.10 | $8.63 | 5,515,400 |
| 2016-03-25 | $31.43 | $31.90 | $30.00 | $31.49 | $8.46 | 3,521,980 |
| 2016-03-24 | $30.40 | $31.91 | $29.98 | $31.42 | $8.44 | 4,842,400 |
| 2016-03-23 | $30.20 | $30.88 | $30.04 | $30.68 | $8.25 | 2,529,150 |
| 2016-03-22 | $30.77 | $31.00 | $30.31 | $30.40 | $8.17 | 3,503,910 |
| 2016-03-21 | $31.00 | $31.39 | $30.30 | $31.25 | $8.40 | 4,116,520 |
| 2016-03-18 | $29.27 | $30.80 | $29.05 | $30.70 | $8.25 | 3,270,840 |
| 2016-03-17 | $28.00 | $29.27 | $27.62 | $29.27 | $7.87 | 3,031,040 |
| 2016-03-16 | $28.35 | $28.68 | $27.20 | $27.62 | $7.42 | 1,991,890 |
| 2016-03-15 | $27.70 | $28.20 | $27.35 | $27.80 | $7.47 | 1,472,820 |
| 2016-03-14 | $26.77 | $28.86 | $26.77 | $27.80 | $7.47 | 2,365,010 |
| 2016-03-11 | $25.61 | $26.50 | $25.21 | $26.36 | $7.08 | 1,087,330 |
| 2016-03-10 | $27.02 | $27.28 | $26.00 | $26.02 | $6.99 | 1,196,030 |
| 2016-03-09 | $26.80 | $28.00 | $26.29 | $26.93 | $7.24 | 1,456,160 |
| 2016-03-08 | $26.85 | $27.82 | $25.00 | $27.65 | $7.43 | 1,800,830 |
| 2016-03-07 | $25.91 | $28.01 | $25.91 | $27.30 | $7.34 | 1,622,790 |
| 2016-03-04 | $27.66 | $28.39 | $25.72 | $25.90 | $6.96 | 1,748,250 |
| 2016-03-03 | $27.60 | $29.09 | $27.30 | $28.08 | $7.55 | 2,064,470 |
| 2016-03-02 | $26.70 | $27.88 | $25.81 | $27.66 | $7.43 | 1,928,200 |
| 2016-03-01 | $25.00 | $26.47 | $24.80 | $26.25 | $7.05 | 1,734,210 |
| 2016-02-29 | $28.00 | $28.18 | $25.24 | $25.25 | $6.79 | 1,823,360 |
| 2016-02-26 | $28.24 | $29.28 | $27.03 | $28.04 | $7.54 | 1,837,810 |
| 2016-02-25 | $31.92 | $32.06 | $28.76 | $28.76 | $7.73 | 2,673,800 |
| 2016-02-24 | $32.70 | $33.19 | $31.25 | $31.96 | $8.59 | 2,603,360 |
| 2016-02-23 | $33.27 | $33.68 | $32.21 | $32.85 | $8.83 | 2,521,800 |
| 2016-02-22 | $34.80 | $34.80 | $32.45 | $33.28 | $8.94 | 4,702,440 |
| 2016-02-19 | $30.17 | $33.28 | $29.90 | $33.28 | $8.94 | 4,154,990 |
| 2016-02-18 | $30.86 | $30.95 | $29.86 | $30.25 | $8.13 | 2,368,010 |
| 2016-02-17 | $30.00 | $30.58 | $29.60 | $30.57 | $8.22 | 2,008,750 |
| 2016-02-16 | $28.50 | $30.58 | $28.48 | $30.30 | $8.14 | 2,322,960 |
| 2016-02-15 | $27.00 | $28.65 | $26.60 | $28.22 | $7.58 | 1,540,130 |
| 2016-02-12 | $28.01 | $28.01 | $28.01 | $28.01 | $7.53 | 0 |
| 2016-02-11 | $28.01 | $28.01 | $28.01 | $28.01 | $7.53 | 0 |
| 2016-02-10 | $28.01 | $28.01 | $28.01 | $28.01 | $7.53 | 0 |
| 2016-02-09 | $28.01 | $28.01 | $28.01 | $28.01 | $7.53 | 0 |
| 2016-02-08 | $28.01 | $28.01 | $28.01 | $28.01 | $7.53 | 0 |
| 2016-02-05 | $28.45 | $28.82 | $28.01 | $28.01 | $7.53 | 1,727,430 |
| 2016-02-04 | $27.88 | $28.65 | $27.72 | $28.46 | $7.65 | 2,473,370 |
| 2016-02-03 | $27.78 | $28.20 | $27.21 | $27.91 | $7.50 | 1,980,080 |
| 2016-02-02 | $26.90 | $28.34 | $26.80 | $28.33 | $7.61 | 3,094,730 |
| 2016-02-01 | $26.66 | $27.30 | $25.90 | $26.88 | $7.22 | 1,278,720 |
| 2016-01-29 | $25.51 | $26.94 | $25.01 | $26.63 | $7.16 | 1,499,390 |
| 2016-01-28 | $26.50 | $27.18 | $25.21 | $25.26 | $6.79 | 1,091,960 |
| 2016-01-27 | $27.63 | $27.93 | $25.13 | $27.23 | $7.32 | 1,333,940 |
| 2016-01-26 | $30.58 | $30.58 | $27.63 | $27.63 | $7.43 | 1,581,980 |
| 2016-01-25 | $31.25 | $31.60 | $30.05 | $30.70 | $8.25 | 1,852,980 |
| 2016-01-22 | $30.96 | $31.22 | $29.90 | $30.70 | $8.25 | 1,505,600 |
| 2016-01-21 | $31.97 | $32.88 | $30.32 | $30.32 | $8.15 | 1,658,440 |
| 2016-01-20 | $32.48 | $33.37 | $32.00 | $32.38 | $8.70 | 1,449,670 |
| 2016-01-19 | $31.90 | $33.00 | $31.20 | $32.65 | $8.77 | 1,553,030 |
| 2016-01-18 | $30.00 | $32.48 | $29.00 | $31.85 | $8.56 | 1,360,430 |
| 2016-01-15 | $31.81 | $32.18 | $30.00 | $30.40 | $8.17 | 1,071,100 |
| 2016-01-14 | $28.85 | $32.00 | $28.50 | $31.81 | $8.55 | 1,236,030 |
| 2016-01-13 | $31.81 | $32.35 | $29.81 | $29.85 | $8.02 | 1,107,420 |
| 2016-01-12 | $31.99 | $32.15 | $30.50 | $31.77 | $8.54 | 1,318,520 |
| 2016-01-11 | $33.96 | $34.37 | $31.32 | $31.32 | $8.42 | 1,323,440 |
| 2016-01-08 | $36.64 | $36.98 | $32.10 | $34.80 | $9.35 | 1,512,580 |
| 2016-01-07 | $38.63 | $38.63 | $35.54 | $35.54 | $9.55 | 465,600 |
| 2016-01-06 | $38.18 | $39.80 | $37.30 | $39.49 | $10.61 | 1,530,970 |
| 2016-01-05 | $37.50 | $40.20 | $36.86 | $37.89 | $10.18 | 1,747,230 |
| 2016-01-04 | $45.50 | $45.50 | $40.95 | $40.95 | $11.01 | 1,193,360 |
| 2016-01-01 | $45.50 | $45.50 | $45.50 | $45.50 | $12.23 | 0 |
| 2015-12-31 | $46.62 | $46.98 | $45.45 | $45.50 | $12.23 | 1,228,310 |
| 2015-12-30 | $46.21 | $46.98 | $45.65 | $46.62 | $12.53 | 1,270,000 |
| 2015-12-29 | $46.00 | $46.56 | $45.30 | $46.16 | $12.41 | 1,143,400 |
| 2015-12-28 | $47.25 | $48.95 | $46.31 | $46.31 | $12.45 | 1,916,480 |
| 2015-12-25 | $46.91 | $47.88 | $46.82 | $47.45 | $12.75 | 1,249,450 |
| 2015-12-24 | $46.49 | $47.59 | $45.77 | $46.97 | $12.62 | 1,742,010 |
| 2015-12-23 | $49.80 | $50.00 | $47.90 | $47.95 | $12.89 | 2,188,160 |
| 2015-12-22 | $48.70 | $50.47 | $48.70 | $49.73 | $13.36 | 2,207,460 |
| 2015-12-21 | $47.86 | $48.77 | $47.81 | $48.61 | $13.06 | 1,603,490 |
| 2015-12-18 | $49.20 | $51.00 | $48.06 | $48.23 | $12.96 | 2,457,400 |
| 2015-12-17 | $46.60 | $49.64 | $46.60 | $49.30 | $13.25 | 2,605,770 |
| 2015-12-16 | $46.40 | $47.50 | $46.03 | $46.95 | $12.62 | 1,826,820 |
| 2015-12-15 | $46.11 | $47.32 | $46.00 | $46.23 | $12.42 | 1,627,710 |
| 2015-12-14 | $44.95 | $46.50 | $44.29 | $46.11 | $12.39 | 2,352,130 |
| 2015-12-11 | $49.99 | $50.00 | $46.26 | $46.37 | $12.46 | 4,339,150 |
| 2015-12-10 | $53.00 | $54.50 | $51.38 | $51.40 | $13.81 | 7,502,570 |
| 2015-12-09 | $49.28 | $51.21 | $49.28 | $51.21 | $13.76 | 1,487,030 |
| 2015-12-08 | $48.40 | $48.40 | $46.10 | $46.55 | $12.51 | 1,494,900 |
| 2015-12-07 | $46.26 | $49.00 | $45.65 | $48.16 | $12.94 | 1,804,160 |
| 2015-12-04 | $45.99 | $47.30 | $45.66 | $46.26 | $12.43 | 1,841,690 |
| 2015-12-03 | $44.44 | $46.00 | $44.44 | $45.99 | $12.36 | 1,316,820 |
| 2015-12-02 | $45.50 | $45.95 | $42.50 | $44.30 | $11.91 | 1,633,980 |
| 2015-12-01 | $46.79 | $48.00 | $45.11 | $45.86 | $12.32 | 1,805,570 |
| 2015-11-30 | $46.94 | $47.50 | $42.00 | $46.75 | $12.56 | 2,104,500 |
| 2015-11-27 | $50.01 | $51.48 | $45.88 | $46.20 | $12.42 | 3,069,540 |
| 2015-11-26 | $53.82 | $53.83 | $50.70 | $50.81 | $13.66 | 3,700,260 |
| 2015-11-25 | $52.11 | $55.15 | $51.00 | $53.81 | $14.46 | 4,507,480 |
| 2015-11-24 | $49.95 | $51.96 | $48.30 | $51.95 | $13.96 | 3,158,480 |
| 2015-11-23 | $49.50 | $52.43 | $49.50 | $49.95 | $13.42 | 2,892,200 |
| 2015-11-20 | $48.35 | $49.45 | $47.45 | $49.34 | $13.26 | 2,780,060 |
| 2015-11-19 | $46.98 | $48.50 | $46.97 | $48.35 | $12.99 | 2,046,420 |
| 2015-11-18 | $48.88 | $49.22 | $46.51 | $46.62 | $12.53 | 2,210,810 |
| 2015-11-17 | $50.71 | $51.90 | $48.49 | $48.78 | $13.11 | 2,762,040 |
| 2015-11-16 | $47.90 | $50.40 | $47.08 | $50.15 | $13.48 | 2,518,160 |
| 2015-11-13 | $54.66 | $55.59 | $50.58 | $50.58 | $13.59 | 4,691,430 |
| 2015-11-12 | $54.05 | $58.00 | $51.53 | $56.20 | $15.10 | 6,054,180 |
| 2015-11-11 | $50.50 | $55.00 | $49.50 | $54.05 | $14.53 | 5,109,360 |
| 2015-11-10 | $49.85 | $52.43 | $48.18 | $50.18 | $13.49 | 4,543,570 |
| 2015-11-09 | $50.21 | $51.76 | $48.50 | $50.85 | $13.67 | 7,104,300 |
| 2015-11-06 | $49.00 | $51.61 | $47.90 | $51.61 | $13.87 | 7,955,520 |
| 2015-11-05 | $46.92 | $46.92 | $46.92 | $46.92 | $12.61 | 2,797,290 |
| 2015-11-04 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-11-03 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-11-02 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-30 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-29 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-28 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-27 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-26 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-23 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-22 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-21 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-20 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-19 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-16 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-15 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-14 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-13 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-12 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-09 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-08 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-07 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-06 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-05 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-02 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-10-01 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-30 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-29 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-28 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-25 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-24 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-23 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-22 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-21 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-18 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-17 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-16 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-15 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-14 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-11 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-10 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-09 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-08 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-07 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-04 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-03 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-02 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
| 2015-09-01 | $42.65 | $42.65 | $42.65 | $42.65 | $11.46 | 0 |
Zhejiang Canaan Technology Ltd (300412) News Headlines
Recent Zhejiang Canaan Technology Ltd (300412) News
Similar Companies to Zhejiang Canaan Technology Ltd (300412) 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 | -- | -- | -- |