Beijing Interact Technology CompanyLtd (300419) Exchange: SHE
Data as of Aug. 18, 2025
$6.39 ($0.21) 3.40%
Beijing Interact Technology CompanyLtd - Daily Information
Click for more stock information on Beijing Interact Technology CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $6.18 |
| Previous Close | $6.39 |
| High | $6.39 |
| Low | $6.17 |
| Adjusted Open | $6.18 |
| Previous Adjusted Close | $6.39 |
| Adjusted High | $6.39 |
| Adjusted Low | $6.17 |
Invest in Beijing Interact Technology CompanyLtd (300419)
Historical Stock Data for Beijing Interact Technology CompanyLtd (300419)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $6.18 | $6.39 | $6.17 | $6.39 | $6.39 | 14,676,890 |
| 2025-08-14 | $6.22 | $6.37 | $6.17 | $6.18 | $6.18 | 15,419,600 |
| 2025-08-13 | $6.24 | $6.30 | $6.20 | $6.23 | $6.23 | 11,023,200 |
| 2025-08-12 | $6.27 | $6.33 | $6.15 | $6.22 | $6.22 | 12,881,300 |
| 2025-08-11 | $6.23 | $6.33 | $6.22 | $6.28 | $6.28 | 8,832,300 |
| 2025-08-08 | $6.15 | $6.43 | $6.14 | $6.24 | $6.24 | 13,769,000 |
| 2025-08-07 | $6.22 | $6.26 | $6.09 | $6.19 | $6.19 | 12,295,800 |
| 2025-08-06 | $5.93 | $6.20 | $5.90 | $6.18 | $6.18 | 17,739,400 |
| 2025-08-05 | $5.84 | $5.96 | $5.84 | $5.92 | $5.92 | 10,723,700 |
| 2025-08-04 | $5.85 | $5.86 | $5.79 | $5.86 | $5.86 | 7,744,400 |
| 2025-08-01 | $5.68 | $5.85 | $5.65 | $5.83 | $5.83 | 12,814,400 |
| 2025-07-31 | $5.69 | $5.77 | $5.66 | $5.68 | $5.68 | 9,233,600 |
| 2025-07-30 | $5.66 | $5.74 | $5.63 | $5.68 | $5.68 | 7,355,220 |
| 2025-07-29 | $5.63 | $5.71 | $5.63 | $5.68 | $5.68 | 8,632,200 |
| 2025-07-28 | $5.57 | $5.66 | $5.56 | $5.66 | $5.66 | 7,976,700 |
| 2025-07-25 | $5.60 | $5.61 | $5.52 | $5.57 | $5.57 | 8,986,700 |
| 2025-07-24 | $5.60 | $5.65 | $5.58 | $5.62 | $5.62 | 6,134,100 |
| 2025-07-23 | $5.58 | $5.64 | $5.53 | $5.60 | $5.60 | 6,776,700 |
| 2025-07-22 | $5.73 | $5.73 | $5.54 | $5.60 | $5.60 | 14,652,000 |
| 2025-07-21 | $5.70 | $5.79 | $5.69 | $5.73 | $5.73 | 9,946,860 |
| 2025-07-18 | $5.72 | $5.79 | $5.67 | $5.72 | $5.72 | 6,922,800 |
| 2025-07-17 | $5.73 | $5.76 | $5.68 | $5.72 | $5.72 | 6,572,400 |
| 2025-07-16 | $5.64 | $5.74 | $5.62 | $5.72 | $5.72 | 8,432,400 |
| 2025-07-15 | $5.77 | $5.77 | $5.52 | $5.64 | $5.64 | 10,891,800 |
| 2025-07-14 | $5.80 | $5.80 | $5.68 | $5.76 | $5.76 | 7,715,000 |
| 2025-07-11 | $5.86 | $5.93 | $5.73 | $5.78 | $5.78 | 15,057,900 |
| 2025-07-10 | $5.78 | $5.92 | $5.73 | $5.87 | $5.87 | 12,931,700 |
| 2025-07-09 | $5.76 | $5.93 | $5.66 | $5.82 | $5.82 | 19,328,320 |
| 2025-07-08 | $5.77 | $5.92 | $5.74 | $5.79 | $5.79 | 17,892,300 |
| 2025-07-07 | $5.74 | $5.79 | $5.60 | $5.78 | $5.78 | 9,060,800 |
| 2025-07-04 | $5.74 | $5.85 | $5.68 | $5.74 | $5.74 | 10,561,900 |
| 2025-07-03 | $5.82 | $5.89 | $5.73 | $5.78 | $5.78 | 10,286,000 |
| 2025-07-02 | $5.80 | $5.99 | $5.78 | $5.85 | $5.85 | 14,282,600 |
| 2025-07-01 | $5.79 | $5.85 | $5.66 | $5.83 | $5.83 | 14,106,990 |
| 2025-06-30 | $5.77 | $5.82 | $5.73 | $5.77 | $5.77 | 9,505,920 |
| 2025-06-27 | $5.64 | $5.78 | $5.61 | $5.76 | $5.76 | 10,329,600 |
| 2025-06-26 | $5.58 | $5.69 | $5.51 | $5.63 | $5.63 | 11,031,900 |
| 2025-06-25 | $5.55 | $5.62 | $5.53 | $5.59 | $5.59 | 9,692,600 |
| 2025-06-24 | $5.47 | $5.62 | $5.47 | $5.59 | $5.59 | 12,152,960 |
| 2025-06-23 | $5.38 | $5.47 | $5.22 | $5.45 | $5.45 | 13,727,800 |
| 2025-06-20 | $5.49 | $5.54 | $5.40 | $5.45 | $5.45 | 6,133,900 |
| 2025-06-19 | $5.69 | $5.82 | $5.44 | $5.46 | $5.46 | 14,191,200 |
| 2025-06-18 | $5.89 | $5.94 | $5.69 | $5.72 | $5.72 | 11,044,100 |
| 2025-06-17 | $5.87 | $5.92 | $5.80 | $5.89 | $5.89 | 10,809,060 |
| 2025-06-13 | $5.91 | $6.01 | $5.69 | $5.72 | $5.72 | 16,267,400 |
| 2025-06-12 | $5.94 | $5.97 | $5.86 | $5.91 | $5.91 | 12,470,500 |
| 2025-06-11 | $5.71 | $5.96 | $5.71 | $5.93 | $5.93 | 17,632,620 |
| 2025-06-10 | $5.76 | $5.91 | $5.65 | $5.69 | $5.69 | 19,057,590 |
| 2025-06-09 | $5.52 | $5.87 | $5.48 | $5.82 | $5.82 | 24,214,290 |
| 2025-06-06 | $5.30 | $5.52 | $5.26 | $5.45 | $5.45 | 19,699,900 |
| 2025-06-05 | $5.27 | $5.38 | $5.26 | $5.30 | $5.30 | 9,058,680 |
| 2025-06-04 | $5.25 | $5.35 | $5.24 | $5.28 | $5.28 | 15,160,300 |
| 2025-06-03 | $5.20 | $5.26 | $5.10 | $5.18 | $5.18 | 11,274,700 |
| 2025-05-30 | $5.45 | $5.50 | $5.12 | $5.17 | $5.17 | 22,132,600 |
| 2025-05-29 | $5.32 | $5.50 | $5.31 | $5.47 | $5.47 | 10,752,100 |
| 2025-05-28 | $5.34 | $5.38 | $5.26 | $5.33 | $5.33 | 6,494,300 |
| 2025-05-27 | $5.36 | $5.49 | $5.28 | $5.32 | $5.32 | 9,317,000 |
| 2025-05-26 | $5.29 | $5.35 | $5.22 | $5.35 | $5.35 | 9,431,000 |
| 2025-05-23 | $5.32 | $5.51 | $5.28 | $5.32 | $5.32 | 13,153,900 |
| 2025-05-22 | $5.41 | $5.51 | $5.30 | $5.34 | $5.34 | 14,338,100 |
| 2025-05-21 | $5.25 | $5.45 | $5.20 | $5.39 | $5.39 | 13,748,480 |
| 2025-05-20 | $5.07 | $5.31 | $5.07 | $5.22 | $5.22 | 13,471,300 |
| 2025-05-19 | $4.82 | $5.07 | $4.82 | $5.07 | $5.07 | 14,161,800 |
| 2025-05-16 | $4.90 | $4.92 | $4.81 | $4.82 | $4.82 | 9,150,500 |
| 2025-05-15 | $4.90 | $5.02 | $4.88 | $4.91 | $4.91 | 11,142,600 |
| 2025-05-14 | $4.86 | $4.94 | $4.85 | $4.92 | $4.92 | 6,137,870 |
| 2025-05-13 | $4.93 | $5.01 | $4.87 | $4.88 | $4.88 | 10,473,800 |
| 2025-05-12 | $4.85 | $4.95 | $4.81 | $4.90 | $4.90 | 10,199,200 |
| 2025-05-09 | $4.80 | $5.03 | $4.79 | $4.80 | $4.80 | 16,889,200 |
| 2025-05-08 | $4.54 | $4.85 | $4.52 | $4.80 | $4.80 | 16,062,300 |
| 2025-05-07 | $4.59 | $4.62 | $4.51 | $4.55 | $4.55 | 10,888,100 |
| 2025-05-06 | $4.43 | $4.51 | $4.36 | $4.50 | $4.50 | 15,064,580 |
| 2025-04-30 | $4.25 | $4.34 | $4.24 | $4.33 | $4.33 | 12,573,380 |
| 2025-04-29 | $4.22 | $4.32 | $4.19 | $4.22 | $4.22 | 17,518,900 |
| 2025-04-28 | $4.61 | $4.64 | $4.18 | $4.30 | $4.30 | 35,798,860 |
| 2025-04-25 | $4.96 | $5.16 | $4.95 | $5.09 | $5.09 | 9,624,100 |
| 2025-04-24 | $5.09 | $5.10 | $4.96 | $4.96 | $4.96 | 9,964,200 |
| 2025-04-23 | $5.12 | $5.14 | $5.08 | $5.09 | $5.09 | 5,340,000 |
| 2025-04-22 | $5.13 | $5.13 | $5.08 | $5.09 | $5.09 | 5,193,400 |
| 2025-04-21 | $5.12 | $5.15 | $5.09 | $5.14 | $5.14 | 7,785,000 |
| 2025-04-18 | $5.13 | $5.19 | $5.02 | $5.14 | $5.14 | 7,707,500 |
| 2025-04-17 | $5.10 | $5.19 | $5.08 | $5.13 | $5.13 | 6,198,200 |
| 2025-04-16 | $5.17 | $5.22 | $5.00 | $5.14 | $5.14 | 10,678,000 |
| 2025-04-15 | $5.13 | $5.22 | $5.10 | $5.19 | $5.19 | 10,460,300 |
| 2025-04-14 | $4.98 | $5.15 | $4.97 | $5.10 | $5.10 | 10,007,700 |
| 2025-04-11 | $4.82 | $4.98 | $4.80 | $4.89 | $4.89 | 10,464,900 |
| 2025-04-10 | $4.85 | $4.97 | $4.77 | $4.87 | $4.87 | 15,224,400 |
| 2025-04-09 | $4.50 | $4.78 | $4.27 | $4.74 | $4.74 | 18,689,800 |
| 2025-04-08 | $4.50 | $4.73 | $4.50 | $4.61 | $4.61 | 14,762,100 |
| 2025-04-07 | $5.14 | $5.18 | $4.36 | $4.45 | $4.45 | 24,389,900 |
| 2025-04-03 | $5.35 | $5.48 | $5.33 | $5.45 | $5.45 | 9,291,500 |
| 2025-04-02 | $5.42 | $5.48 | $5.35 | $5.41 | $5.41 | 8,285,600 |
| 2025-04-01 | $5.32 | $5.47 | $5.32 | $5.41 | $5.41 | 10,765,400 |
| 2025-03-31 | $5.20 | $5.36 | $5.14 | $5.33 | $5.33 | 11,247,200 |
| 2025-03-28 | $5.29 | $5.32 | $5.19 | $5.23 | $5.23 | 8,394,000 |
| 2025-03-27 | $5.32 | $5.35 | $5.19 | $5.28 | $5.28 | 8,208,900 |
| 2025-03-26 | $5.23 | $5.40 | $5.22 | $5.35 | $5.35 | 9,316,300 |
| 2025-03-25 | $5.18 | $5.27 | $5.14 | $5.25 | $5.25 | 9,096,800 |
| 2025-03-24 | $5.40 | $5.43 | $5.05 | $5.18 | $5.18 | 19,233,700 |
| 2025-03-21 | $5.59 | $5.61 | $5.37 | $5.40 | $5.40 | 19,835,400 |
| 2025-03-20 | $5.76 | $5.77 | $5.61 | $5.62 | $5.62 | 15,521,600 |
| 2025-03-19 | $5.66 | $5.82 | $5.63 | $5.75 | $5.75 | 15,360,000 |
| 2025-03-18 | $5.60 | $5.70 | $5.55 | $5.66 | $5.66 | 12,964,600 |
| 2025-03-17 | $5.51 | $5.78 | $5.51 | $5.61 | $5.61 | 19,698,500 |
| 2025-03-14 | $5.40 | $5.51 | $5.34 | $5.49 | $5.49 | 12,006,580 |
| 2025-03-13 | $5.43 | $5.46 | $5.28 | $5.38 | $5.38 | 11,503,300 |
| 2025-03-12 | $5.37 | $5.50 | $5.35 | $5.45 | $5.45 | 12,137,200 |
| 2025-03-11 | $5.24 | $5.41 | $5.21 | $5.37 | $5.37 | 10,449,140 |
| 2025-03-10 | $5.41 | $5.42 | $5.28 | $5.32 | $5.32 | 13,012,840 |
| 2025-03-07 | $5.37 | $5.60 | $5.37 | $5.43 | $5.43 | 19,555,200 |
| 2025-03-06 | $5.35 | $5.52 | $5.32 | $5.38 | $5.38 | 18,696,400 |
| 2025-03-05 | $5.20 | $5.30 | $5.16 | $5.29 | $5.29 | 15,142,900 |
| 2025-03-04 | $5.05 | $5.19 | $5.02 | $5.19 | $5.19 | 10,753,800 |
| 2025-03-03 | $5.08 | $5.20 | $5.03 | $5.10 | $5.10 | 13,818,200 |
| 2025-02-28 | $5.21 | $5.27 | $5.03 | $5.07 | $5.07 | 17,356,500 |
| 2025-02-27 | $5.44 | $5.47 | $5.15 | $5.28 | $5.28 | 23,243,000 |
| 2025-02-26 | $5.50 | $5.60 | $5.43 | $5.45 | $5.45 | 15,546,600 |
| 2025-02-25 | $5.48 | $5.58 | $5.43 | $5.49 | $5.49 | 17,283,300 |
| 2025-02-24 | $5.42 | $5.67 | $5.36 | $5.57 | $5.57 | 21,684,980 |
| 2025-02-20 | $5.23 | $5.58 | $5.19 | $5.53 | $5.53 | 36,697,470 |
| 2025-02-19 | $5.08 | $5.13 | $5.02 | $5.12 | $5.12 | 15,157,200 |
| 2025-02-18 | $5.13 | $5.29 | $5.03 | $5.06 | $5.06 | 22,417,100 |
| 2025-02-17 | $5.08 | $5.23 | $5.03 | $5.05 | $5.05 | 15,828,400 |
| 2025-02-14 | $5.03 | $5.13 | $5.00 | $5.08 | $5.08 | 15,848,570 |
| 2025-02-13 | $5.09 | $5.09 | $4.94 | $5.01 | $5.01 | 18,438,650 |
| 2025-02-12 | $5.04 | $5.18 | $5.03 | $5.10 | $5.10 | 15,671,420 |
| 2025-02-11 | $5.07 | $5.12 | $4.95 | $5.09 | $5.09 | 18,990,580 |
| 2025-02-10 | $4.88 | $5.11 | $4.88 | $5.09 | $5.09 | 23,441,180 |
| 2025-02-07 | $4.90 | $4.98 | $4.81 | $4.88 | $4.88 | 23,201,800 |
| 2025-02-06 | $4.80 | $4.91 | $4.71 | $4.91 | $4.91 | 20,420,760 |
| 2025-02-05 | $4.85 | $5.03 | $4.81 | $4.83 | $4.83 | 26,330,400 |
| 2025-01-27 | $4.63 | $4.83 | $4.62 | $4.77 | $4.77 | 23,711,300 |
| 2025-01-24 | $4.46 | $4.62 | $4.46 | $4.54 | $4.54 | 23,609,000 |
| 2025-01-23 | $4.50 | $4.73 | $4.48 | $4.48 | $4.48 | 28,096,440 |
| 2025-01-22 | $4.26 | $4.48 | $4.22 | $4.35 | $4.35 | 13,101,100 |
| 2025-01-21 | $4.33 | $4.35 | $4.22 | $4.29 | $4.29 | 10,914,100 |
| 2025-01-20 | $4.32 | $4.38 | $4.23 | $4.31 | $4.31 | 11,080,300 |
| 2025-01-17 | $4.34 | $4.41 | $4.26 | $4.30 | $4.30 | 13,471,500 |
| 2025-01-16 | $4.26 | $4.44 | $4.25 | $4.37 | $4.37 | 18,312,300 |
| 2025-01-15 | $4.25 | $4.27 | $4.18 | $4.23 | $4.23 | 12,526,360 |
| 2025-01-14 | $4.04 | $4.28 | $4.04 | $4.25 | $4.25 | 16,776,200 |
| 2025-01-13 | $3.94 | $4.04 | $3.90 | $4.04 | $4.04 | 8,975,900 |
| 2025-01-09 | $4.08 | $4.24 | $4.07 | $4.16 | $4.16 | 13,485,500 |
| 2025-01-08 | $4.12 | $4.22 | $3.99 | $4.17 | $4.17 | 17,362,200 |
| 2025-01-07 | $3.98 | $4.14 | $3.97 | $4.14 | $4.14 | 12,621,560 |
| 2025-01-06 | $4.01 | $4.06 | $3.79 | $3.98 | $3.98 | 15,050,800 |
| 2025-01-03 | $4.30 | $4.34 | $4.03 | $4.05 | $4.05 | 17,064,720 |
| 2025-01-02 | $4.31 | $4.43 | $4.22 | $4.28 | $4.28 | 13,258,660 |
| 2024-12-31 | $4.36 | $4.43 | $4.24 | $4.34 | $4.34 | 15,465,600 |
| 2024-12-30 | $4.57 | $4.59 | $4.31 | $4.33 | $4.33 | 23,141,000 |
| 2024-12-27 | $4.58 | $4.73 | $4.58 | $4.66 | $4.66 | 12,253,600 |
| 2024-12-26 | $4.60 | $4.72 | $4.58 | $4.61 | $4.61 | 10,829,200 |
| 2024-12-25 | $4.80 | $4.80 | $4.50 | $4.61 | $4.61 | 16,002,300 |
| 2024-12-24 | $4.91 | $4.98 | $4.67 | $4.82 | $4.82 | 18,748,600 |
| 2024-12-23 | $5.40 | $5.42 | $4.90 | $4.91 | $4.91 | 30,518,200 |
| 2024-12-20 | $5.38 | $5.48 | $5.36 | $5.44 | $5.44 | 13,615,360 |
| 2024-12-19 | $5.26 | $5.41 | $5.23 | $5.41 | $5.41 | 17,481,800 |
| 2024-12-18 | $5.34 | $5.42 | $5.22 | $5.36 | $5.36 | 14,669,760 |
| 2024-12-17 | $5.61 | $5.65 | $5.26 | $5.29 | $5.29 | 22,706,560 |
| 2024-12-16 | $5.70 | $5.75 | $5.59 | $5.63 | $5.63 | 16,904,700 |
| 2024-12-13 | $5.76 | $5.82 | $5.68 | $5.69 | $5.69 | 25,353,300 |
| 2024-12-12 | $5.76 | $6.05 | $5.76 | $5.82 | $5.82 | 40,250,640 |
| 2024-12-11 | $5.58 | $5.77 | $5.58 | $5.71 | $5.71 | 25,599,310 |
| 2024-12-10 | $5.75 | $5.78 | $5.57 | $5.58 | $5.58 | 23,623,280 |
| 2024-12-09 | $5.63 | $5.72 | $5.53 | $5.61 | $5.61 | 18,223,000 |
| 2024-12-06 | $5.50 | $5.74 | $5.50 | $5.63 | $5.63 | 25,720,060 |
| 2024-12-05 | $5.34 | $5.45 | $5.33 | $5.42 | $5.42 | 13,012,260 |
| 2024-12-04 | $5.57 | $5.57 | $5.31 | $5.35 | $5.35 | 21,892,800 |
| 2024-12-03 | $5.64 | $5.66 | $5.54 | $5.57 | $5.57 | 19,999,800 |
| 2024-12-02 | $5.60 | $5.68 | $5.59 | $5.67 | $5.67 | 18,536,060 |
| 2024-11-29 | $5.59 | $5.74 | $5.48 | $5.63 | $5.63 | 21,391,080 |
| 2024-11-28 | $5.48 | $5.78 | $5.42 | $5.60 | $5.60 | 25,564,800 |
| 2024-11-27 | $5.34 | $5.42 | $5.20 | $5.42 | $5.42 | 14,849,500 |
| 2024-11-26 | $5.32 | $5.45 | $5.28 | $5.34 | $5.34 | 13,127,000 |
| 2024-11-25 | $5.22 | $5.34 | $5.15 | $5.33 | $5.33 | 15,465,000 |
| 2024-11-22 | $5.41 | $5.52 | $5.25 | $5.25 | $5.25 | 18,465,500 |
| 2024-11-21 | $5.47 | $5.51 | $5.36 | $5.43 | $5.43 | 18,462,360 |
| 2024-11-20 | $5.37 | $5.54 | $5.34 | $5.51 | $5.51 | 20,023,710 |
| 2024-11-19 | $5.27 | $5.39 | $5.24 | $5.39 | $5.39 | 17,660,880 |
| 2024-11-18 | $5.60 | $5.63 | $5.26 | $5.27 | $5.27 | 26,951,900 |
| 2024-11-15 | $5.78 | $5.89 | $5.59 | $5.61 | $5.61 | 27,613,220 |
| 2024-11-14 | $5.80 | $6.00 | $5.77 | $5.83 | $5.83 | 26,714,520 |
| 2024-11-13 | $5.80 | $5.93 | $5.66 | $5.83 | $5.83 | 29,897,940 |
| 2024-11-12 | $6.10 | $6.15 | $5.84 | $5.88 | $5.88 | 31,567,240 |
| 2024-11-11 | $5.90 | $6.13 | $5.89 | $6.05 | $6.05 | 27,898,750 |
| 2024-11-08 | $5.96 | $6.15 | $5.82 | $6.02 | $6.02 | 38,196,270 |
| 2024-11-07 | $5.54 | $6.18 | $5.52 | $5.90 | $5.90 | 53,549,640 |
| 2024-11-06 | $5.48 | $5.58 | $5.36 | $5.44 | $5.44 | 43,975,830 |
| 2024-11-05 | $5.27 | $5.54 | $5.27 | $5.49 | $5.49 | 42,304,070 |
| 2024-11-04 | $5.19 | $5.35 | $5.12 | $5.32 | $5.32 | 38,793,970 |
| 2024-11-01 | $5.16 | $5.33 | $5.07 | $5.19 | $5.19 | 53,144,000 |
| 2024-10-31 | $5.33 | $5.36 | $5.13 | $5.18 | $5.18 | 81,766,440 |
| 2024-10-30 | $5.16 | $5.73 | $5.04 | $5.57 | $5.57 | 104,996,690 |
| 2024-10-29 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 4,321,900 |
| 2024-10-25 | $7.12 | $7.31 | $7.04 | $7.17 | $7.17 | 43,942,560 |
| 2024-10-24 | $7.19 | $7.90 | $7.19 | $7.33 | $7.33 | 61,326,520 |
| 2024-10-23 | $7.03 | $7.21 | $6.97 | $7.02 | $7.02 | 26,776,600 |
| 2024-10-22 | $7.30 | $7.33 | $6.94 | $7.07 | $7.07 | 38,186,460 |
| 2024-10-21 | $7.14 | $7.43 | $7.08 | $7.34 | $7.34 | 44,413,920 |
| 2024-10-18 | $6.85 | $7.43 | $6.80 | $7.18 | $7.18 | 47,589,190 |
| 2024-10-17 | $7.19 | $7.28 | $6.92 | $6.97 | $6.97 | 34,145,100 |
| 2024-10-16 | $6.72 | $7.06 | $6.68 | $6.96 | $6.96 | 30,209,070 |
| 2024-10-15 | $6.82 | $7.13 | $6.66 | $6.88 | $6.88 | 46,779,260 |
| 2024-10-14 | $6.50 | $6.90 | $6.44 | $6.88 | $6.88 | 37,752,390 |
| 2024-10-11 | $6.72 | $6.99 | $6.32 | $6.48 | $6.48 | 38,658,960 |
| 2024-10-10 | $6.91 | $7.30 | $6.56 | $6.79 | $6.79 | 45,088,310 |
| 2024-10-09 | $7.55 | $8.01 | $6.90 | $6.90 | $6.90 | 83,517,820 |
| 2024-10-08 | $8.00 | $8.23 | $7.32 | $8.23 | $8.23 | 111,594,150 |
| 2024-09-30 | $6.23 | $6.86 | $6.00 | $6.86 | $6.86 | 105,704,780 |
| 2024-09-27 | $5.35 | $5.85 | $5.23 | $5.72 | $5.72 | 59,290,120 |
| 2024-09-26 | $5.26 | $5.31 | $5.13 | $5.28 | $5.28 | 40,758,140 |
| 2024-09-25 | $5.03 | $5.54 | $5.00 | $5.30 | $5.30 | 54,650,130 |
| 2024-09-24 | $4.80 | $5.04 | $4.79 | $5.02 | $5.02 | 26,441,800 |
| 2024-09-23 | $4.77 | $4.86 | $4.77 | $4.83 | $4.83 | 13,861,800 |
| 2024-09-20 | $4.74 | $4.83 | $4.73 | $4.81 | $4.81 | 16,690,800 |
| 2024-09-19 | $4.54 | $4.76 | $4.53 | $4.73 | $4.73 | 14,139,350 |
| 2024-09-18 | $4.59 | $4.61 | $4.43 | $4.51 | $4.51 | 8,524,100 |
| 2024-09-13 | $4.72 | $4.74 | $4.53 | $4.56 | $4.56 | 11,308,500 |
| 2024-09-12 | $4.69 | $4.80 | $4.68 | $4.72 | $4.72 | 12,935,000 |
| 2024-09-11 | $4.68 | $4.80 | $4.64 | $4.70 | $4.70 | 11,048,300 |
| 2024-09-10 | $4.62 | $4.75 | $4.52 | $4.73 | $4.73 | 16,596,900 |
| 2024-09-09 | $4.66 | $4.70 | $4.56 | $4.62 | $4.62 | 19,867,280 |
| 2024-09-06 | $4.85 | $5.08 | $4.73 | $4.74 | $4.74 | 34,103,000 |
| 2024-09-05 | $4.80 | $5.00 | $4.69 | $4.83 | $4.83 | 31,532,580 |
| 2024-09-04 | $4.64 | $4.71 | $4.57 | $4.64 | $4.64 | 11,377,300 |
| 2024-09-03 | $4.51 | $4.71 | $4.51 | $4.69 | $4.69 | 15,109,900 |
| 2024-09-02 | $4.63 | $4.68 | $4.51 | $4.52 | $4.52 | 9,872,300 |
| 2024-08-30 | $4.47 | $4.71 | $4.47 | $4.64 | $4.64 | 17,030,440 |
| 2024-08-29 | $4.30 | $4.65 | $4.30 | $4.50 | $4.50 | 15,027,400 |
| 2024-08-28 | $4.32 | $4.42 | $4.22 | $4.33 | $4.33 | 7,781,600 |
| 2024-08-27 | $4.45 | $4.49 | $4.26 | $4.32 | $4.32 | 12,087,210 |
| 2024-08-26 | $4.45 | $4.51 | $4.37 | $4.49 | $4.49 | 8,438,100 |
| 2024-08-23 | $4.39 | $4.57 | $4.32 | $4.47 | $4.47 | 12,111,100 |
| 2024-08-22 | $4.50 | $4.59 | $4.35 | $4.36 | $4.36 | 9,943,000 |
| 2024-08-21 | $4.54 | $4.60 | $4.48 | $4.50 | $4.50 | 7,858,460 |
| 2024-08-20 | $4.69 | $4.70 | $4.51 | $4.54 | $4.54 | 11,226,200 |
| 2024-08-19 | $4.65 | $4.77 | $4.61 | $4.67 | $4.67 | 11,043,800 |
| 2024-08-16 | $4.73 | $4.81 | $4.68 | $4.70 | $4.70 | 16,750,600 |
| 2024-08-15 | $4.51 | $4.74 | $4.46 | $4.66 | $4.66 | 15,054,700 |
| 2024-08-14 | $4.49 | $4.60 | $4.47 | $4.54 | $4.54 | 8,767,900 |
| 2024-08-13 | $4.40 | $4.50 | $4.37 | $4.49 | $4.49 | 7,876,200 |
| 2024-08-12 | $4.51 | $4.53 | $4.38 | $4.40 | $4.40 | 8,473,200 |
| 2024-08-09 | $4.63 | $4.66 | $4.51 | $4.51 | $4.51 | 8,667,800 |
| 2024-08-08 | $4.68 | $4.68 | $4.50 | $4.59 | $4.59 | 12,331,700 |
| 2024-08-07 | $4.68 | $4.77 | $4.63 | $4.68 | $4.68 | 11,250,200 |
| 2024-08-06 | $4.59 | $4.71 | $4.59 | $4.68 | $4.68 | 13,748,680 |
| 2024-08-05 | $4.64 | $4.84 | $4.56 | $4.56 | $4.56 | 19,365,080 |
| 2024-08-02 | $5.09 | $5.09 | $4.79 | $4.82 | $4.82 | 28,940,780 |
| 2024-08-01 | $4.79 | $5.25 | $4.77 | $5.10 | $5.10 | 44,668,370 |
| 2024-07-31 | $4.51 | $4.86 | $4.51 | $4.81 | $4.81 | 36,175,460 |
| 2024-07-30 | $4.89 | $4.99 | $4.86 | $4.91 | $4.91 | 16,602,220 |
| 2024-07-29 | $4.87 | $4.94 | $4.78 | $4.89 | $4.89 | 16,835,300 |
| 2024-07-26 | $4.78 | $4.92 | $4.73 | $4.87 | $4.87 | 21,506,500 |
| 2024-07-25 | $4.78 | $4.86 | $4.64 | $4.74 | $4.74 | 17,451,100 |
| 2024-07-24 | $4.87 | $4.98 | $4.76 | $4.80 | $4.80 | 25,898,600 |
| 2024-07-23 | $4.85 | $5.19 | $4.84 | $4.96 | $4.96 | 45,297,690 |
| 2024-07-22 | $4.39 | $5.21 | $4.38 | $5.04 | $5.04 | 55,736,200 |
| 2024-07-19 | $4.29 | $4.38 | $4.26 | $4.34 | $4.34 | 9,495,900 |
| 2024-07-18 | $4.30 | $4.35 | $4.15 | $4.29 | $4.29 | 13,460,520 |
| 2024-07-17 | $4.51 | $4.54 | $4.36 | $4.36 | $4.36 | 10,332,800 |
| 2024-07-16 | $4.49 | $4.52 | $4.40 | $4.51 | $4.51 | 8,589,260 |
| 2024-07-15 | $4.63 | $4.63 | $4.45 | $4.47 | $4.47 | 10,104,800 |
| 2024-07-12 | $4.76 | $4.80 | $4.59 | $4.61 | $4.61 | 14,413,790 |
| 2024-07-11 | $4.56 | $4.77 | $4.55 | $4.76 | $4.76 | 23,329,860 |
| 2024-07-10 | $4.49 | $4.60 | $4.43 | $4.45 | $4.45 | 15,551,880 |
| 2024-07-09 | $4.55 | $4.59 | $4.31 | $4.59 | $4.59 | 18,999,700 |
| 2024-07-08 | $4.76 | $4.81 | $4.50 | $4.52 | $4.52 | 17,767,800 |
| 2024-07-05 | $4.70 | $4.86 | $4.55 | $4.84 | $4.84 | 16,160,500 |
| 2024-07-04 | $4.93 | $4.98 | $4.70 | $4.71 | $4.71 | 17,354,700 |
| 2024-07-03 | $4.91 | $5.18 | $4.90 | $4.97 | $4.97 | 19,756,170 |
| 2024-07-02 | $4.89 | $5.06 | $4.86 | $4.99 | $4.99 | 21,738,100 |
| 2024-07-01 | $4.83 | $4.95 | $4.75 | $4.85 | $4.85 | 16,564,500 |
| 2024-06-28 | $5.05 | $5.29 | $4.89 | $4.93 | $4.93 | 25,939,660 |
| 2024-06-27 | $4.88 | $5.05 | $4.85 | $4.86 | $4.86 | 17,012,260 |
| 2024-06-26 | $4.72 | $4.95 | $4.58 | $4.94 | $4.94 | 16,548,600 |
| 2024-06-25 | $4.83 | $5.03 | $4.69 | $4.77 | $4.77 | 19,030,400 |
| 2024-06-24 | $4.95 | $4.97 | $4.66 | $4.73 | $4.73 | 17,868,170 |
| 2024-06-21 | $4.99 | $5.04 | $4.81 | $4.97 | $4.97 | 14,580,200 |
| 2024-06-20 | $5.28 | $5.29 | $4.96 | $4.99 | $4.99 | 21,388,140 |
| 2024-06-19 | $5.33 | $5.49 | $5.23 | $5.24 | $5.24 | 26,630,470 |
| 2024-06-18 | $5.10 | $5.33 | $5.07 | $5.31 | $5.31 | 25,781,510 |
| 2024-06-17 | $5.03 | $5.14 | $4.94 | $5.10 | $5.10 | 18,241,760 |
| 2024-06-14 | $4.98 | $5.08 | $4.89 | $5.05 | $5.05 | 16,214,300 |
| 2024-06-13 | $5.14 | $5.24 | $4.96 | $4.99 | $4.99 | 21,597,410 |
| 2024-06-12 | $5.00 | $5.20 | $4.96 | $5.10 | $5.10 | 22,626,700 |
| 2024-06-11 | $4.90 | $4.98 | $4.68 | $4.97 | $4.97 | 19,694,430 |
| 2024-06-07 | $4.74 | $4.95 | $4.72 | $4.87 | $4.87 | 26,290,660 |
| 2024-06-06 | $4.98 | $5.06 | $4.56 | $4.61 | $4.61 | 31,139,210 |
| 2024-06-05 | $5.18 | $5.21 | $4.98 | $5.01 | $5.01 | 21,321,430 |
| 2024-06-04 | $5.38 | $5.42 | $5.04 | $5.18 | $5.18 | 30,917,640 |
| 2024-06-03 | $5.61 | $5.68 | $5.36 | $5.44 | $5.44 | 26,314,140 |
| 2024-05-31 | $5.60 | $5.74 | $5.57 | $5.68 | $5.68 | 22,237,920 |
| 2024-05-30 | $5.55 | $5.84 | $5.52 | $5.67 | $5.67 | 29,150,100 |
| 2024-05-29 | $5.83 | $5.98 | $5.63 | $5.71 | $5.71 | 33,019,830 |
| 2024-05-28 | $5.65 | $5.99 | $5.50 | $5.89 | $5.89 | 48,508,980 |
| 2024-05-27 | $5.45 | $5.65 | $5.35 | $5.62 | $5.62 | 31,940,400 |
| 2024-05-24 | $5.76 | $5.79 | $5.45 | $5.48 | $5.48 | 30,617,100 |
| 2024-05-23 | $6.07 | $6.11 | $5.67 | $5.71 | $5.71 | 46,307,260 |
| 2024-05-22 | $5.99 | $6.27 | $5.95 | $6.12 | $6.12 | 37,517,300 |
| 2024-05-21 | $6.25 | $6.33 | $5.94 | $6.00 | $6.00 | 49,208,000 |
| 2024-05-20 | $6.26 | $6.49 | $6.01 | $6.34 | $6.34 | 55,242,500 |
| 2024-05-17 | $6.58 | $6.58 | $6.31 | $6.47 | $6.47 | 52,928,800 |
| 2024-05-16 | $6.15 | $6.70 | $6.11 | $6.61 | $6.61 | 75,427,870 |
| 2024-05-15 | $6.15 | $6.30 | $5.94 | $6.14 | $6.14 | 44,025,670 |
| 2024-05-14 | $6.32 | $6.37 | $6.04 | $6.12 | $6.12 | 59,727,300 |
| 2024-05-13 | $6.78 | $6.89 | $6.31 | $6.38 | $6.38 | 83,954,800 |
| 2024-05-10 | $7.00 | $7.58 | $7.00 | $7.23 | $7.23 | 98,382,380 |
| 2024-05-09 | $7.51 | $7.64 | $6.92 | $7.00 | $7.00 | 89,097,710 |
| 2024-05-08 | $7.77 | $7.77 | $7.11 | $7.43 | $7.43 | 89,973,630 |
| 2024-05-07 | $7.80 | $8.29 | $7.63 | $8.18 | $8.18 | 117,394,040 |
| 2024-05-06 | $7.75 | $7.97 | $7.25 | $7.91 | $7.91 | 105,282,960 |
| 2024-04-30 | $7.55 | $8.22 | $7.42 | $7.58 | $7.58 | 121,356,750 |
| 2024-04-29 | $8.37 | $8.79 | $7.78 | $8.20 | $8.20 | 157,398,220 |
| 2024-04-26 | $6.37 | $7.66 | $6.15 | $7.66 | $7.66 | 97,293,190 |
| 2024-04-25 | $5.26 | $6.38 | $5.19 | $6.38 | $6.38 | 53,410,680 |
| 2024-04-24 | $5.01 | $5.33 | $5.01 | $5.32 | $5.32 | 29,813,000 |
| 2024-04-23 | $4.99 | $5.08 | $4.92 | $5.01 | $5.01 | 19,243,940 |
| 2024-04-22 | $5.00 | $5.05 | $4.82 | $4.91 | $4.91 | 18,164,200 |
| 2024-04-19 | $5.00 | $5.11 | $4.86 | $5.04 | $5.04 | 27,012,800 |
| 2024-04-18 | $5.06 | $5.12 | $4.89 | $5.00 | $5.00 | 25,512,000 |
| 2024-04-17 | $4.71 | $5.13 | $4.70 | $5.10 | $5.10 | 31,841,110 |
| 2024-04-16 | $5.16 | $5.19 | $4.39 | $4.53 | $4.53 | 35,138,120 |
| 2024-04-15 | $5.66 | $5.75 | $5.12 | $5.25 | $5.25 | 30,680,780 |
| 2024-04-12 | $5.76 | $5.87 | $5.61 | $5.67 | $5.67 | 23,203,330 |
| 2024-04-11 | $5.61 | $5.91 | $5.61 | $5.79 | $5.79 | 29,920,000 |
| 2024-04-10 | $5.90 | $5.93 | $5.55 | $5.65 | $5.65 | 33,371,150 |
| 2024-04-09 | $6.16 | $6.25 | $5.91 | $5.98 | $5.98 | 29,850,330 |
| 2024-04-08 | $6.26 | $6.37 | $6.04 | $6.15 | $6.15 | 28,964,530 |
| 2024-04-03 | $6.85 | $6.86 | $6.31 | $6.34 | $6.34 | 54,449,500 |
| 2024-04-02 | $7.21 | $7.45 | $6.96 | $7.06 | $7.06 | 64,807,450 |
| 2024-04-01 | $7.10 | $8.15 | $7.08 | $7.43 | $7.43 | 88,389,670 |
| 2024-03-29 | $7.08 | $7.27 | $6.80 | $6.95 | $6.95 | 55,261,050 |
| 2024-03-28 | $6.60 | $7.32 | $6.31 | $7.23 | $7.23 | 81,932,330 |
| 2024-03-27 | $6.77 | $7.24 | $6.57 | $7.03 | $7.03 | 84,839,190 |
| 2024-03-26 | $7.09 | $7.68 | $6.78 | $6.87 | $6.87 | 126,555,650 |
| 2024-03-25 | $5.81 | $7.12 | $5.77 | $7.12 | $7.12 | 60,826,880 |
| 2024-03-22 | $6.17 | $6.20 | $5.82 | $5.93 | $5.93 | 55,136,680 |
| 2024-03-21 | $6.25 | $6.41 | $6.09 | $6.30 | $6.30 | 66,410,950 |
| 2024-03-20 | $6.11 | $6.85 | $5.90 | $6.58 | $6.58 | 115,756,740 |
| 2024-03-19 | $5.32 | $6.14 | $5.32 | $6.14 | $6.14 | 83,185,420 |
| 2024-03-18 | $5.04 | $5.12 | $5.02 | $5.12 | $5.12 | 21,193,360 |
| 2024-03-15 | $4.94 | $5.05 | $4.85 | $5.04 | $5.04 | 18,228,480 |
| 2024-03-14 | $5.07 | $5.09 | $4.86 | $4.95 | $4.95 | 22,692,840 |
| 2024-03-13 | $5.04 | $5.19 | $5.04 | $5.09 | $5.09 | 24,661,060 |
| 2024-03-12 | $4.91 | $5.07 | $4.91 | $5.07 | $5.07 | 24,133,260 |
| 2024-03-11 | $4.83 | $4.91 | $4.78 | $4.91 | $4.91 | 17,120,000 |
| 2024-03-08 | $4.77 | $4.89 | $4.75 | $4.87 | $4.87 | 16,395,380 |
| 2024-03-07 | $5.03 | $5.08 | $4.78 | $4.82 | $4.82 | 29,926,000 |
| 2024-03-06 | $5.03 | $5.15 | $4.95 | $5.08 | $5.08 | 36,246,540 |
| 2024-03-05 | $4.81 | $5.35 | $4.68 | $5.04 | $5.04 | 47,493,840 |
| 2024-03-04 | $4.90 | $4.92 | $4.64 | $4.86 | $4.86 | 24,508,080 |
| 2024-03-01 | $4.82 | $4.98 | $4.76 | $4.92 | $4.92 | 29,984,560 |
| 2024-02-29 | $4.62 | $4.93 | $4.52 | $4.84 | $4.84 | 33,241,040 |
| 2024-02-28 | $5.01 | $5.21 | $4.44 | $4.47 | $4.47 | 42,419,940 |
| 2024-02-27 | $4.87 | $5.01 | $4.79 | $5.01 | $5.01 | 30,326,910 |
| 2024-02-26 | $4.88 | $5.09 | $4.72 | $4.89 | $4.89 | 39,387,130 |
| 2024-02-23 | $4.42 | $5.13 | $4.41 | $5.04 | $5.04 | 45,340,350 |
| 2024-02-22 | $4.20 | $4.42 | $4.12 | $4.40 | $4.40 | 27,541,250 |
| 2024-02-21 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-02-20 | $4.00 | $4.30 | $3.85 | $4.06 | $4.06 | 42,451,500 |
| 2024-02-19 | $3.37 | $4.01 | $3.37 | $4.01 | $4.01 | 48,972,550 |
| 2024-02-08 | $2.92 | $3.36 | $2.61 | $3.34 | $3.34 | 39,051,660 |
| 2024-02-07 | $3.34 | $3.42 | $2.87 | $2.96 | $2.96 | 37,783,330 |
| 2024-02-06 | $3.31 | $3.53 | $2.99 | $3.33 | $3.33 | 28,785,780 |
| 2024-02-05 | $4.07 | $4.08 | $3.31 | $3.39 | $3.39 | 27,762,100 |
| 2024-02-02 | $4.43 | $4.54 | $3.96 | $4.13 | $4.13 | 15,769,590 |
| 2024-02-01 | $4.52 | $4.54 | $4.28 | $4.42 | $4.42 | 13,182,800 |
| 2024-01-31 | $4.91 | $4.94 | $4.48 | $4.49 | $4.49 | 13,604,900 |
| 2024-01-30 | $5.04 | $5.09 | $4.85 | $4.87 | $4.87 | 9,753,680 |
| 2024-01-29 | $5.37 | $5.40 | $5.06 | $5.10 | $5.10 | 10,754,520 |
| 2024-01-26 | $5.26 | $5.40 | $5.23 | $5.28 | $5.28 | 8,847,300 |
| 2024-01-25 | $5.07 | $5.30 | $4.96 | $5.27 | $5.27 | 11,415,200 |
| 2024-01-24 | $4.93 | $5.05 | $4.80 | $5.03 | $5.03 | 13,093,050 |
| 2024-01-23 | $4.91 | $4.94 | $4.79 | $4.92 | $4.92 | 14,122,900 |
| 2024-01-22 | $5.29 | $5.32 | $4.85 | $4.94 | $4.94 | 12,499,540 |
| 2024-01-19 | $5.42 | $5.44 | $5.27 | $5.29 | $5.29 | 8,923,310 |
| 2024-01-18 | $5.43 | $5.52 | $5.26 | $5.43 | $5.43 | 11,125,200 |
| 2024-01-17 | $5.62 | $5.64 | $5.47 | $5.48 | $5.48 | 6,473,600 |
| 2024-01-16 | $5.65 | $5.68 | $5.53 | $5.63 | $5.63 | 8,959,500 |
| 2024-01-15 | $5.67 | $5.71 | $5.60 | $5.66 | $5.66 | 7,603,400 |
| 2024-01-12 | $5.81 | $5.86 | $5.69 | $5.69 | $5.69 | 7,340,400 |
| 2024-01-11 | $5.62 | $5.81 | $5.61 | $5.80 | $5.80 | 10,318,300 |
| 2024-01-10 | $5.76 | $5.77 | $5.60 | $5.64 | $5.64 | 9,722,300 |
| 2024-01-09 | $5.81 | $5.89 | $5.74 | $5.79 | $5.79 | 10,687,040 |
| 2024-01-08 | $5.90 | $5.92 | $5.78 | $5.78 | $5.78 | 8,955,140 |
| 2024-01-05 | $5.95 | $6.01 | $5.83 | $5.88 | $5.88 | 10,370,300 |
| 2024-01-04 | $5.84 | $5.98 | $5.81 | $5.93 | $5.93 | 11,166,900 |
| 2024-01-03 | $5.92 | $5.93 | $5.80 | $5.86 | $5.86 | 12,260,460 |
| 2024-01-02 | $5.89 | $6.12 | $5.89 | $5.94 | $5.94 | 22,064,840 |
| 2024-01-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2023-12-29 | $5.68 | $5.99 | $5.66 | $5.90 | $5.90 | 41,036,260 |
| 2023-12-28 | $5.84 | $6.00 | $5.56 | $5.75 | $5.75 | 59,497,070 |
| 2023-12-27 | $6.63 | $6.78 | $6.63 | $6.75 | $6.75 | 7,282,500 |
| 2023-12-26 | $6.77 | $6.79 | $6.59 | $6.64 | $6.64 | 8,085,100 |
| 2023-12-25 | $6.82 | $6.93 | $6.68 | $6.79 | $6.79 | 10,713,000 |
| 2023-12-22 | $7.21 | $7.21 | $6.82 | $6.85 | $6.85 | 15,029,220 |
| 2023-12-21 | $7.15 | $7.22 | $7.04 | $7.18 | $7.18 | 13,234,000 |
| 2023-12-20 | $7.36 | $7.40 | $7.19 | $7.20 | $7.20 | 10,051,200 |
| 2023-12-19 | $7.32 | $7.40 | $7.27 | $7.34 | $7.34 | 9,170,400 |
| 2023-12-18 | $7.41 | $7.57 | $7.29 | $7.32 | $7.32 | 12,176,600 |
| 2023-12-15 | $7.40 | $7.50 | $7.21 | $7.41 | $7.41 | 11,813,400 |
| 2023-12-14 | $7.53 | $7.59 | $7.38 | $7.41 | $7.41 | 10,791,140 |
| 2023-12-13 | $7.59 | $7.67 | $7.49 | $7.50 | $7.50 | 10,271,000 |
| 2023-12-12 | $7.46 | $7.63 | $7.46 | $7.59 | $7.59 | 12,720,400 |
| 2023-12-11 | $7.33 | $7.48 | $7.29 | $7.47 | $7.47 | 12,387,280 |
| 2023-12-08 | $7.64 | $7.67 | $7.34 | $7.36 | $7.36 | 22,617,480 |
| 2023-12-07 | $7.32 | $7.75 | $7.31 | $7.69 | $7.69 | 23,800,400 |
| 2023-12-06 | $7.34 | $7.46 | $7.29 | $7.36 | $7.36 | 8,910,300 |
| 2023-12-05 | $7.64 | $7.64 | $7.35 | $7.36 | $7.36 | 12,547,800 |
| 2023-12-04 | $7.60 | $7.76 | $7.58 | $7.62 | $7.62 | 14,275,600 |
| 2023-12-01 | $7.34 | $7.62 | $7.32 | $7.62 | $7.62 | 12,986,880 |
| 2023-11-30 | $7.49 | $7.49 | $7.26 | $7.36 | $7.36 | 12,159,800 |
| 2023-11-29 | $7.46 | $7.54 | $7.34 | $7.46 | $7.46 | 11,621,700 |
| 2023-11-28 | $7.42 | $7.52 | $7.38 | $7.46 | $7.46 | 8,943,650 |
| 2023-11-27 | $7.35 | $7.57 | $7.35 | $7.42 | $7.42 | 12,038,800 |
| 2023-11-24 | $7.65 | $7.69 | $7.35 | $7.39 | $7.39 | 13,482,600 |
| 2023-11-23 | $7.58 | $7.68 | $7.42 | $7.64 | $7.64 | 13,344,200 |
| 2023-11-22 | $7.54 | $7.70 | $7.52 | $7.52 | $7.52 | 11,565,600 |
| 2023-11-21 | $7.69 | $7.74 | $7.54 | $7.57 | $7.57 | 17,472,700 |
| 2023-11-20 | $7.75 | $7.79 | $7.63 | $7.72 | $7.72 | 15,635,000 |
| 2023-11-17 | $7.79 | $7.96 | $7.68 | $7.74 | $7.74 | 17,570,400 |
| 2023-11-16 | $7.69 | $7.97 | $7.65 | $7.77 | $7.77 | 15,252,660 |
| 2023-11-15 | $7.79 | $7.88 | $7.68 | $7.74 | $7.74 | 18,811,900 |
| 2023-11-14 | $7.55 | $7.78 | $7.51 | $7.73 | $7.73 | 21,715,380 |
| 2023-11-13 | $7.39 | $7.52 | $7.37 | $7.52 | $7.52 | 14,194,740 |
| 2023-11-10 | $7.42 | $7.45 | $7.34 | $7.36 | $7.36 | 11,842,240 |
| 2023-11-09 | $7.50 | $7.58 | $7.40 | $7.47 | $7.47 | 18,113,160 |
| 2023-11-08 | $7.30 | $7.60 | $7.27 | $7.55 | $7.55 | 32,407,400 |
| 2023-11-07 | $7.27 | $7.33 | $7.22 | $7.28 | $7.28 | 16,578,880 |
| 2023-11-06 | $7.24 | $7.29 | $7.18 | $7.27 | $7.27 | 15,394,500 |
| 2023-11-03 | $7.06 | $7.26 | $7.05 | $7.20 | $7.20 | 13,598,100 |
| 2023-11-02 | $7.13 | $7.23 | $7.03 | $7.06 | $7.06 | 9,607,940 |
| 2023-11-01 | $7.11 | $7.17 | $7.05 | $7.15 | $7.15 | 9,329,400 |
| 2023-10-31 | $7.18 | $7.25 | $7.05 | $7.11 | $7.11 | 12,882,000 |
| 2023-10-30 | $6.83 | $7.21 | $6.80 | $7.16 | $7.16 | 18,895,980 |
| 2023-10-27 | $6.93 | $6.97 | $6.70 | $6.83 | $6.83 | 16,907,040 |
| 2023-10-26 | $6.88 | $7.05 | $6.79 | $6.98 | $6.98 | 14,479,140 |
| 2023-10-25 | $6.68 | $6.98 | $6.64 | $6.89 | $6.89 | 15,089,920 |
| 2023-10-24 | $6.50 | $6.74 | $6.45 | $6.66 | $6.66 | 12,401,000 |
| 2023-10-23 | $6.80 | $6.82 | $6.43 | $6.48 | $6.48 | 15,795,340 |
| 2023-10-20 | $7.09 | $7.26 | $6.79 | $6.79 | $6.79 | 24,651,640 |
| 2023-10-19 | $7.12 | $7.37 | $7.04 | $7.13 | $7.13 | 24,916,400 |
| 2023-10-18 | $7.25 | $7.26 | $6.97 | $7.09 | $7.09 | 19,924,720 |
| 2023-10-17 | $7.08 | $7.33 | $7.04 | $7.29 | $7.29 | 27,214,100 |
| 2023-10-16 | $7.14 | $7.15 | $6.98 | $7.08 | $7.08 | 12,178,580 |
| 2023-10-13 | $7.11 | $7.13 | $7.00 | $7.04 | $7.04 | 14,989,640 |
| 2023-10-12 | $7.24 | $7.30 | $7.12 | $7.13 | $7.13 | 18,222,500 |
| 2023-10-11 | $7.29 | $7.39 | $7.13 | $7.29 | $7.29 | 23,158,900 |
| 2023-10-10 | $7.09 | $7.27 | $7.08 | $7.22 | $7.22 | 23,589,560 |
| 2023-10-09 | $7.14 | $7.19 | $7.01 | $7.05 | $7.05 | 15,487,400 |
| 2023-09-28 | $7.02 | $7.16 | $7.00 | $7.16 | $7.16 | 13,429,100 |
| 2023-09-27 | $7.05 | $7.09 | $6.98 | $7.02 | $7.02 | 10,755,860 |
| 2023-09-26 | $7.08 | $7.12 | $6.97 | $7.06 | $7.06 | 11,991,800 |
| 2023-09-25 | $7.14 | $7.18 | $7.01 | $7.10 | $7.10 | 13,320,470 |
| 2023-09-22 | $6.88 | $7.20 | $6.83 | $7.20 | $7.20 | 18,167,900 |
| 2023-09-21 | $6.80 | $7.00 | $6.75 | $6.90 | $6.90 | 11,161,490 |
| 2023-09-20 | $6.74 | $6.86 | $6.70 | $6.80 | $6.80 | 8,583,400 |
| 2023-09-19 | $6.95 | $6.95 | $6.76 | $6.78 | $6.78 | 9,877,200 |
| 2023-09-18 | $6.92 | $7.00 | $6.84 | $6.97 | $6.97 | 10,086,500 |
| 2023-09-15 | $7.10 | $7.12 | $6.85 | $6.87 | $6.87 | 16,214,900 |
| 2023-09-14 | $7.09 | $7.15 | $7.01 | $7.09 | $7.09 | 13,183,620 |
| 2023-09-13 | $7.19 | $7.28 | $7.02 | $7.09 | $7.09 | 17,393,500 |
| 2023-09-12 | $7.29 | $7.37 | $7.15 | $7.21 | $7.21 | 22,063,300 |
| 2023-09-11 | $7.47 | $7.52 | $7.26 | $7.37 | $7.37 | 27,152,200 |
| 2023-09-08 | $7.60 | $7.66 | $7.18 | $7.47 | $7.47 | 35,973,800 |
| 2023-09-07 | $7.31 | $7.50 | $7.20 | $7.34 | $7.34 | 39,510,020 |
| 2023-09-06 | $6.77 | $7.30 | $6.64 | $7.23 | $7.23 | 42,042,790 |
| 2023-09-05 | $6.93 | $6.95 | $6.76 | $6.80 | $6.80 | 16,854,700 |
| 2023-09-04 | $6.85 | $7.02 | $6.82 | $6.97 | $6.97 | 23,870,900 |
| 2023-09-01 | $7.00 | $7.06 | $6.78 | $6.80 | $6.80 | 26,606,500 |
| 2023-08-31 | $7.15 | $7.22 | $6.94 | $6.96 | $6.96 | 33,759,200 |
| 2023-08-30 | $6.96 | $7.39 | $6.96 | $7.23 | $7.23 | 49,344,500 |
| 2023-08-29 | $6.54 | $7.09 | $6.50 | $6.95 | $6.95 | 55,589,430 |
| 2023-08-28 | $8.17 | $8.27 | $6.70 | $6.70 | $6.70 | 85,434,520 |
| 2023-08-25 | $7.40 | $7.96 | $7.31 | $7.45 | $7.45 | 70,505,540 |
| 2023-08-24 | $7.55 | $7.70 | $7.27 | $7.36 | $7.36 | 63,615,140 |
| 2023-08-23 | $7.27 | $7.76 | $7.12 | $7.48 | $7.48 | 82,265,400 |
| 2023-08-22 | $6.90 | $7.30 | $6.90 | $7.30 | $7.30 | 51,001,300 |
| 2023-08-21 | $6.78 | $7.05 | $6.69 | $6.80 | $6.80 | 29,589,400 |
| 2023-08-18 | $7.25 | $7.34 | $6.79 | $6.83 | $6.83 | 50,904,300 |
| 2023-08-17 | $6.84 | $7.57 | $6.81 | $7.34 | $7.34 | 72,628,160 |
| 2023-08-16 | $6.77 | $7.09 | $6.69 | $7.05 | $7.05 | 36,315,160 |
| 2023-08-15 | $6.76 | $6.95 | $6.73 | $6.89 | $6.89 | 19,099,800 |
| 2023-08-14 | $6.68 | $6.82 | $6.61 | $6.80 | $6.80 | 16,407,000 |
| 2023-08-11 | $6.95 | $6.99 | $6.72 | $6.74 | $6.74 | 21,743,680 |
| 2023-08-10 | $6.95 | $7.08 | $6.83 | $7.08 | $7.08 | 21,431,460 |
| 2023-08-09 | $6.87 | $7.08 | $6.84 | $6.90 | $6.90 | 23,417,000 |
| 2023-08-08 | $6.71 | $6.94 | $6.68 | $6.90 | $6.90 | 24,692,100 |
| 2023-08-07 | $6.70 | $6.76 | $6.66 | $6.71 | $6.71 | 15,779,930 |
| 2023-08-04 | $6.31 | $6.78 | $6.30 | $6.71 | $6.71 | 31,274,700 |
| 2023-08-03 | $6.29 | $6.38 | $6.24 | $6.31 | $6.31 | 6,532,000 |
| 2023-08-02 | $6.26 | $6.33 | $6.23 | $6.31 | $6.31 | 6,345,020 |
| 2023-08-01 | $6.29 | $6.30 | $6.18 | $6.27 | $6.27 | 7,109,100 |
| 2023-07-31 | $6.27 | $6.34 | $6.21 | $6.29 | $6.29 | 6,514,300 |
| 2023-07-28 | $6.16 | $6.30 | $6.09 | $6.27 | $6.27 | 9,892,830 |
| 2023-07-27 | $6.38 | $6.38 | $6.16 | $6.18 | $6.18 | 10,604,380 |
| 2023-07-26 | $6.53 | $6.55 | $6.30 | $6.33 | $6.33 | 10,112,220 |
| 2023-07-25 | $6.40 | $6.62 | $6.36 | $6.54 | $6.54 | 11,416,600 |
| 2023-07-24 | $6.19 | $6.48 | $6.16 | $6.37 | $6.37 | 12,302,720 |
| 2023-07-21 | $6.40 | $6.45 | $6.20 | $6.22 | $6.22 | 11,744,740 |
| 2023-07-20 | $6.66 | $6.66 | $6.37 | $6.38 | $6.38 | 15,558,670 |
| 2023-07-19 | $6.64 | $6.73 | $6.58 | $6.64 | $6.64 | 12,787,220 |
| 2023-07-18 | $6.90 | $6.95 | $6.66 | $6.71 | $6.71 | 19,763,640 |
| 2023-07-17 | $6.90 | $7.12 | $6.84 | $6.94 | $6.94 | 38,063,990 |
| 2023-07-14 | $6.23 | $7.15 | $6.23 | $6.92 | $6.92 | 46,710,540 |
| 2023-07-13 | $6.13 | $6.24 | $6.10 | $6.21 | $6.21 | 6,437,900 |
| 2023-07-12 | $6.25 | $6.28 | $6.11 | $6.13 | $6.13 | 5,472,600 |
| 2023-07-11 | $6.22 | $6.33 | $6.17 | $6.25 | $6.25 | 4,206,600 |
| 2023-07-10 | $6.27 | $6.29 | $6.16 | $6.20 | $6.20 | 3,933,700 |
| 2023-07-07 | $6.30 | $6.35 | $6.13 | $6.24 | $6.24 | 5,637,900 |
| 2023-07-06 | $6.37 | $6.40 | $6.30 | $6.32 | $6.32 | 4,341,000 |
| 2023-07-05 | $6.44 | $6.53 | $6.31 | $6.32 | $6.32 | 9,264,100 |
| 2023-07-04 | $6.31 | $6.37 | $6.29 | $6.36 | $6.36 | 5,479,200 |
| 2023-07-03 | $6.24 | $6.38 | $6.14 | $6.33 | $6.33 | 8,618,920 |
| 2023-06-30 | $6.17 | $6.30 | $6.14 | $6.26 | $6.26 | 5,967,200 |
| 2023-06-29 | $6.10 | $6.24 | $6.06 | $6.19 | $6.19 | 6,193,100 |
| 2023-06-28 | $6.20 | $6.20 | $5.88 | $6.07 | $6.07 | 7,689,600 |
| 2023-06-27 | $6.11 | $6.25 | $6.09 | $6.21 | $6.21 | 5,047,400 |
| 2023-06-26 | $6.36 | $6.44 | $6.07 | $6.10 | $6.10 | 8,599,500 |
| 2023-06-21 | $6.59 | $6.59 | $6.38 | $6.40 | $6.40 | 7,739,400 |
| 2023-06-20 | $6.70 | $6.70 | $6.57 | $6.59 | $6.59 | 5,751,600 |
| 2023-06-19 | $6.65 | $6.71 | $6.56 | $6.67 | $6.67 | 6,601,100 |
| 2023-06-16 | $6.51 | $6.75 | $6.50 | $6.63 | $6.63 | 9,130,100 |
| 2023-06-15 | $6.63 | $6.86 | $6.53 | $6.60 | $6.60 | 10,971,500 |
| 2023-06-14 | $6.63 | $6.76 | $6.60 | $6.65 | $6.65 | 6,298,400 |
| 2023-06-13 | $6.58 | $6.79 | $6.50 | $6.67 | $6.67 | 10,445,100 |
| 2023-06-12 | $6.57 | $6.62 | $6.52 | $6.53 | $6.53 | 4,468,000 |
| 2023-06-09 | $6.55 | $6.60 | $6.47 | $6.57 | $6.57 | 5,272,700 |
| 2023-06-08 | $6.51 | $6.56 | $6.39 | $6.52 | $6.52 | 5,997,300 |
| 2023-06-07 | $6.45 | $6.56 | $6.36 | $6.51 | $6.51 | 5,417,600 |
| 2023-06-06 | $6.60 | $6.63 | $6.40 | $6.42 | $6.42 | 5,945,900 |
| 2023-06-05 | $6.49 | $6.61 | $6.44 | $6.59 | $6.59 | 7,407,700 |
| 2023-06-02 | $6.55 | $6.57 | $6.44 | $6.44 | $6.44 | 6,081,400 |
| 2023-06-01 | $6.41 | $6.55 | $6.34 | $6.50 | $6.50 | 8,780,240 |
| 2023-05-31 | $6.19 | $6.47 | $6.19 | $6.38 | $6.38 | 10,121,600 |
| 2023-05-30 | $6.01 | $6.19 | $5.89 | $6.18 | $6.18 | 7,123,600 |
| 2023-05-29 | $6.01 | $6.07 | $5.98 | $6.01 | $6.01 | 5,804,900 |
| 2023-05-26 | $5.94 | $6.03 | $5.85 | $6.02 | $6.02 | 4,977,040 |
| 2023-05-25 | $5.98 | $6.07 | $5.82 | $5.92 | $5.92 | 6,812,860 |
| 2023-05-24 | $6.02 | $6.07 | $5.91 | $6.01 | $6.01 | 4,431,350 |
| 2023-05-23 | $6.15 | $6.19 | $5.97 | $5.98 | $5.98 | 5,507,400 |
| 2023-05-22 | $6.32 | $6.34 | $6.15 | $6.16 | $6.16 | 6,132,800 |
| 2023-05-19 | $6.28 | $6.35 | $6.23 | $6.30 | $6.30 | 6,004,150 |
| 2023-05-18 | $6.06 | $6.38 | $6.04 | $6.33 | $6.33 | 10,113,560 |
| 2023-05-17 | $5.98 | $6.11 | $5.97 | $6.07 | $6.07 | 5,030,300 |
| 2023-05-16 | $6.21 | $6.23 | $5.99 | $6.02 | $6.02 | 6,756,900 |
| 2023-05-15 | $6.30 | $6.34 | $6.08 | $6.21 | $6.21 | 8,986,360 |
| 2023-05-12 | $6.43 | $6.46 | $6.27 | $6.30 | $6.30 | 6,338,900 |
| 2023-05-11 | $6.52 | $6.54 | $6.37 | $6.43 | $6.43 | 6,678,300 |
| 2023-05-10 | $6.51 | $6.65 | $6.45 | $6.52 | $6.52 | 7,822,500 |
| 2023-05-09 | $6.68 | $6.68 | $6.52 | $6.56 | $6.56 | 11,601,000 |
| 2023-05-08 | $6.74 | $6.76 | $6.54 | $6.70 | $6.70 | 12,628,580 |
| 2023-05-05 | $6.55 | $6.81 | $6.45 | $6.69 | $6.69 | 16,878,980 |
| 2023-05-04 | $6.61 | $6.85 | $6.41 | $6.55 | $6.55 | 20,791,800 |
| 2023-05-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-05-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2023-04-28 | $6.17 | $6.74 | $6.17 | $6.68 | $6.68 | 34,482,570 |
| 2023-04-27 | $6.28 | $6.92 | $6.26 | $6.56 | $6.56 | 23,593,900 |
| 2023-04-26 | $6.35 | $6.53 | $6.16 | $6.21 | $6.21 | 11,733,980 |
| 2023-04-25 | $6.60 | $6.65 | $6.34 | $6.41 | $6.41 | 13,533,800 |
| 2023-04-24 | $6.55 | $6.75 | $6.55 | $6.64 | $6.64 | 10,697,200 |
| 2023-04-21 | $7.10 | $7.13 | $6.55 | $6.57 | $6.57 | 16,326,460 |
| 2023-04-20 | $7.03 | $7.21 | $7.01 | $7.15 | $7.15 | 11,478,600 |
| 2023-04-19 | $6.88 | $7.16 | $6.88 | $7.03 | $7.03 | 8,651,060 |
| 2023-04-18 | $7.02 | $7.03 | $6.83 | $6.93 | $6.93 | 8,689,900 |
| 2023-04-17 | $7.18 | $7.19 | $6.95 | $7.03 | $7.03 | 12,758,800 |
| 2023-04-14 | $7.12 | $7.33 | $7.07 | $7.21 | $7.21 | 12,220,290 |
| 2023-04-13 | $7.20 | $7.43 | $7.10 | $7.12 | $7.12 | 14,957,980 |
| 2023-04-12 | $7.02 | $7.23 | $6.99 | $7.20 | $7.20 | 11,135,580 |
| 2023-04-11 | $6.94 | $7.10 | $6.88 | $7.02 | $7.02 | 10,600,220 |
| 2023-04-10 | $7.23 | $7.26 | $6.88 | $6.90 | $6.90 | 14,120,300 |
| 2023-04-07 | $7.15 | $7.28 | $7.01 | $7.26 | $7.26 | 13,514,200 |
| 2023-04-06 | $7.17 | $7.25 | $7.05 | $7.16 | $7.16 | 12,978,400 |
| 2023-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-04-04 | $7.22 | $7.30 | $7.11 | $7.17 | $7.17 | 14,518,630 |
| 2023-04-03 | $7.16 | $7.31 | $7.08 | $7.31 | $7.31 | 20,311,750 |
| 2023-03-31 | $6.91 | $7.16 | $6.79 | $7.09 | $7.09 | 16,978,530 |
| 2023-03-30 | $6.91 | $7.09 | $6.79 | $6.90 | $6.90 | 14,472,680 |
| 2023-03-29 | $6.90 | $7.03 | $6.84 | $6.93 | $6.93 | 12,383,100 |
| 2023-03-28 | $6.95 | $7.14 | $6.78 | $6.98 | $6.98 | 17,049,980 |
| 2023-03-27 | $7.01 | $7.06 | $6.80 | $7.01 | $7.01 | 13,739,410 |
| 2023-03-24 | $6.87 | $6.99 | $6.71 | $6.98 | $6.98 | 14,056,800 |
| 2023-03-23 | $6.83 | $6.91 | $6.73 | $6.87 | $6.87 | 13,164,390 |
| 2023-03-22 | $6.70 | $6.95 | $6.65 | $6.91 | $6.91 | 17,509,070 |
| 2023-03-21 | $6.52 | $6.75 | $6.39 | $6.67 | $6.67 | 14,475,100 |
| 2023-03-20 | $6.58 | $6.68 | $6.45 | $6.46 | $6.46 | 10,904,400 |
| 2023-03-17 | $6.38 | $6.60 | $6.36 | $6.54 | $6.54 | 9,337,840 |
| 2023-03-16 | $6.38 | $6.47 | $6.22 | $6.35 | $6.35 | 8,565,240 |
| 2023-03-15 | $6.60 | $6.60 | $6.37 | $6.39 | $6.39 | 10,165,040 |
| 2023-03-14 | $6.65 | $6.65 | $6.43 | $6.53 | $6.53 | 9,643,300 |
| 2023-03-13 | $6.65 | $6.70 | $6.54 | $6.67 | $6.67 | 12,552,600 |
| 2023-03-10 | $6.67 | $6.75 | $6.59 | $6.69 | $6.69 | 12,907,350 |
| 2023-03-09 | $6.50 | $6.66 | $6.39 | $6.65 | $6.65 | 8,654,300 |
| 2023-03-08 | $6.32 | $6.51 | $6.32 | $6.48 | $6.48 | 6,289,600 |
| 2023-03-07 | $6.46 | $6.54 | $6.31 | $6.32 | $6.32 | 8,219,100 |
| 2023-03-06 | $6.56 | $6.62 | $6.47 | $6.51 | $6.51 | 7,158,580 |
| 2023-03-03 | $6.69 | $6.70 | $6.50 | $6.59 | $6.59 | 9,596,410 |
| 2023-03-02 | $6.76 | $6.82 | $6.66 | $6.69 | $6.69 | 10,011,680 |
| 2023-03-01 | $6.50 | $6.78 | $6.50 | $6.77 | $6.77 | 13,992,060 |
| 2023-02-28 | $6.49 | $6.60 | $6.42 | $6.54 | $6.54 | 9,341,400 |
| 2023-02-27 | $6.45 | $6.57 | $6.36 | $6.42 | $6.42 | 9,449,000 |
| 2023-02-24 | $6.37 | $6.51 | $6.34 | $6.44 | $6.44 | 8,282,260 |
| 2023-02-23 | $6.49 | $6.49 | $6.34 | $6.34 | $6.34 | 7,383,400 |
| 2023-02-22 | $6.31 | $6.52 | $6.29 | $6.49 | $6.49 | 8,632,040 |
| 2023-02-21 | $6.37 | $6.53 | $6.33 | $6.40 | $6.40 | 7,179,800 |
| 2023-02-20 | $6.30 | $6.44 | $6.27 | $6.37 | $6.37 | 8,052,700 |
| 2023-02-17 | $6.50 | $6.61 | $6.30 | $6.35 | $6.35 | 12,710,960 |
| 2023-02-16 | $6.60 | $6.78 | $6.45 | $6.51 | $6.51 | 15,170,700 |
| 2023-02-15 | $6.46 | $6.69 | $6.42 | $6.65 | $6.65 | 14,252,800 |
| 2023-02-14 | $6.52 | $6.54 | $6.40 | $6.44 | $6.44 | 7,559,160 |
| 2023-02-13 | $6.42 | $6.59 | $6.39 | $6.50 | $6.50 | 12,145,800 |
| 2023-02-10 | $6.45 | $6.54 | $6.38 | $6.39 | $6.39 | 10,449,360 |
| 2023-02-09 | $6.32 | $6.46 | $6.24 | $6.45 | $6.45 | 11,131,470 |
| 2023-02-08 | $6.40 | $6.52 | $6.30 | $6.34 | $6.34 | 10,524,820 |
| 2023-02-07 | $6.45 | $6.48 | $6.31 | $6.41 | $6.41 | 13,800,720 |
| 2023-02-06 | $6.33 | $6.48 | $6.26 | $6.42 | $6.42 | 15,212,700 |
| 2023-02-03 | $6.24 | $6.31 | $6.22 | $6.30 | $6.30 | 11,930,180 |
| 2023-02-02 | $6.28 | $6.32 | $6.23 | $6.26 | $6.26 | 14,209,340 |
| 2023-02-01 | $6.00 | $6.30 | $5.97 | $6.29 | $6.29 | 16,607,630 |
| 2023-01-31 | $5.94 | $6.02 | $5.86 | $6.02 | $6.02 | 13,914,600 |
| 2023-01-30 | $5.89 | $5.98 | $5.84 | $5.92 | $5.92 | 15,508,900 |
| 2023-01-20 | $5.89 | $5.98 | $5.78 | $5.84 | $5.84 | 19,230,100 |
| 2023-01-19 | $5.64 | $5.99 | $5.64 | $5.89 | $5.89 | 34,614,180 |
| 2023-01-18 | $5.30 | $5.45 | $5.27 | $5.45 | $5.45 | 5,150,350 |
| 2023-01-17 | $5.37 | $5.43 | $5.28 | $5.30 | $5.30 | 3,769,420 |
| 2023-01-16 | $5.22 | $5.42 | $5.22 | $5.39 | $5.39 | 4,670,020 |
| 2023-01-13 | $5.29 | $5.32 | $5.21 | $5.25 | $5.25 | 3,111,380 |
| 2023-01-12 | $5.28 | $5.34 | $5.23 | $5.28 | $5.28 | 3,146,000 |
| 2023-01-11 | $5.43 | $5.43 | $5.25 | $5.28 | $5.28 | 4,918,300 |
| 2023-01-10 | $5.45 | $5.47 | $5.37 | $5.39 | $5.39 | 2,690,400 |
| 2023-01-09 | $5.45 | $5.51 | $5.40 | $5.43 | $5.43 | 3,683,700 |
| 2023-01-06 | $5.44 | $5.51 | $5.35 | $5.40 | $5.40 | 4,413,780 |
| 2023-01-05 | $5.57 | $5.59 | $5.45 | $5.46 | $5.46 | 4,644,820 |
| 2023-01-04 | $5.44 | $5.55 | $5.38 | $5.55 | $5.55 | 9,583,000 |
| 2023-01-03 | $5.12 | $5.40 | $5.11 | $5.39 | $5.39 | 8,272,200 |
| 2023-01-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-12-30 | $5.01 | $5.16 | $4.98 | $5.11 | $5.11 | 4,578,800 |
| 2022-12-29 | $4.99 | $5.08 | $4.99 | $4.99 | $4.99 | 3,476,760 |
| 2022-12-28 | $5.06 | $5.12 | $4.99 | $5.00 | $5.00 | 4,172,840 |
| 2022-12-27 | $5.17 | $5.20 | $5.04 | $5.10 | $5.10 | 3,980,030 |
| 2022-12-26 | $5.18 | $5.23 | $5.14 | $5.18 | $5.18 | 3,799,000 |
| 2022-12-23 | $5.04 | $5.23 | $5.03 | $5.15 | $5.15 | 4,403,300 |
| 2022-12-22 | $5.20 | $5.23 | $5.05 | $5.08 | $5.08 | 5,477,600 |
| 2022-12-21 | $5.17 | $5.25 | $5.11 | $5.15 | $5.15 | 3,915,100 |
| 2022-12-20 | $5.21 | $5.31 | $5.17 | $5.22 | $5.22 | 5,033,580 |
| 2022-12-19 | $5.29 | $5.32 | $5.16 | $5.19 | $5.19 | 5,084,600 |
| 2022-12-16 | $5.45 | $5.50 | $5.28 | $5.30 | $5.30 | 6,618,320 |
| 2022-12-15 | $5.43 | $5.55 | $5.36 | $5.49 | $5.49 | 7,096,240 |
| 2022-12-14 | $5.42 | $5.52 | $5.38 | $5.43 | $5.43 | 5,292,500 |
| 2022-12-13 | $5.44 | $5.48 | $5.34 | $5.38 | $5.38 | 4,891,800 |
| 2022-12-12 | $5.39 | $5.44 | $5.33 | $5.43 | $5.43 | 4,899,200 |
| 2022-12-09 | $5.45 | $5.47 | $5.37 | $5.37 | $5.37 | 6,597,600 |
| 2022-12-08 | $5.52 | $5.54 | $5.38 | $5.45 | $5.45 | 6,756,600 |
| 2022-12-07 | $5.60 | $5.61 | $5.49 | $5.52 | $5.52 | 5,632,400 |
| 2022-12-06 | $5.75 | $5.75 | $5.58 | $5.60 | $5.60 | 5,957,800 |
| 2022-12-05 | $5.66 | $5.78 | $5.66 | $5.69 | $5.69 | 5,783,090 |
| 2022-12-01 | $5.48 | $5.55 | $5.47 | $5.52 | $5.52 | 6,135,450 |
| 2022-11-30 | $5.47 | $5.50 | $5.40 | $5.45 | $5.45 | 6,453,900 |
| 2022-11-29 | $5.37 | $5.50 | $5.36 | $5.49 | $5.49 | 6,720,480 |
| 2022-11-28 | $5.42 | $5.45 | $5.32 | $5.38 | $5.38 | 6,579,280 |
| 2022-11-25 | $5.57 | $5.60 | $5.45 | $5.49 | $5.49 | 5,958,540 |
| 2022-11-24 | $5.62 | $5.69 | $5.54 | $5.57 | $5.57 | 6,326,630 |
| 2022-11-23 | $5.80 | $5.83 | $5.53 | $5.59 | $5.59 | 9,558,610 |
| 2022-11-22 | $5.94 | $6.01 | $5.79 | $5.83 | $5.83 | 8,010,200 |
| 2022-11-21 | $6.01 | $6.01 | $5.81 | $5.94 | $5.94 | 9,436,430 |
| 2022-11-18 | $6.15 | $6.19 | $6.00 | $6.02 | $6.02 | 10,535,100 |
| 2022-11-17 | $6.01 | $6.15 | $5.95 | $6.14 | $6.14 | 11,116,100 |
| 2022-11-16 | $5.94 | $6.07 | $5.93 | $6.01 | $6.01 | 9,494,200 |
| 2022-11-15 | $5.84 | $6.04 | $5.83 | $5.94 | $5.94 | 8,472,200 |
| 2022-11-14 | $5.85 | $5.90 | $5.74 | $5.87 | $5.87 | 7,314,750 |
| 2022-11-11 | $6.00 | $6.07 | $5.81 | $5.83 | $5.83 | 12,172,800 |
| 2022-11-10 | $5.88 | $5.95 | $5.83 | $5.90 | $5.90 | 7,088,900 |
| 2022-11-09 | $5.89 | $5.96 | $5.83 | $5.86 | $5.86 | 6,862,900 |
| 2022-11-08 | $5.87 | $5.99 | $5.74 | $5.97 | $5.97 | 10,165,820 |
| 2022-11-07 | $5.86 | $5.96 | $5.83 | $5.86 | $5.86 | 6,446,200 |
| 2022-11-04 | $5.88 | $5.89 | $5.76 | $5.88 | $5.88 | 6,832,880 |
| 2022-11-03 | $5.96 | $6.00 | $5.77 | $5.82 | $5.82 | 7,670,400 |
| 2022-11-02 | $6.01 | $6.07 | $5.88 | $5.90 | $5.90 | 9,053,800 |
| 2022-11-01 | $5.93 | $6.00 | $5.85 | $5.99 | $5.99 | 10,161,900 |
| 2022-10-31 | $5.71 | $5.99 | $5.66 | $5.89 | $5.89 | 10,815,660 |
| 2022-10-28 | $5.93 | $5.93 | $5.65 | $5.66 | $5.66 | 7,633,400 |
| 2022-10-27 | $5.80 | $5.98 | $5.76 | $5.85 | $5.85 | 8,756,400 |
| 2022-10-26 | $5.53 | $5.84 | $5.53 | $5.78 | $5.78 | 9,487,300 |
| 2022-10-25 | $5.69 | $5.70 | $5.45 | $5.53 | $5.53 | 9,397,300 |
| 2022-10-24 | $5.82 | $5.90 | $5.65 | $5.69 | $5.69 | 6,680,000 |
| 2022-10-21 | $5.83 | $5.83 | $5.69 | $5.78 | $5.78 | 4,821,300 |
| 2022-10-20 | $5.72 | $5.91 | $5.71 | $5.78 | $5.78 | 6,811,300 |
| 2022-10-19 | $5.78 | $5.81 | $5.68 | $5.75 | $5.75 | 5,844,000 |
| 2022-10-18 | $5.82 | $5.83 | $5.70 | $5.76 | $5.76 | 7,775,450 |
| 2022-10-17 | $5.61 | $5.83 | $5.61 | $5.79 | $5.79 | 10,831,900 |
| 2022-10-14 | $5.38 | $5.69 | $5.36 | $5.65 | $5.65 | 10,871,110 |
| 2022-10-13 | $5.15 | $5.51 | $5.10 | $5.43 | $5.43 | 10,792,390 |
| 2022-10-12 | $5.05 | $5.17 | $4.95 | $5.15 | $5.15 | 4,460,390 |
| 2022-10-11 | $5.05 | $5.05 | $4.88 | $5.00 | $5.00 | 3,145,390 |
| 2022-10-10 | $5.07 | $5.12 | $4.92 | $4.99 | $4.99 | 4,253,300 |
| 2022-09-30 | $5.16 | $5.18 | $5.06 | $5.07 | $5.07 | 3,210,600 |
| 2022-09-29 | $5.23 | $5.27 | $5.07 | $5.10 | $5.10 | 3,931,100 |
| 2022-09-28 | $5.21 | $5.32 | $5.16 | $5.17 | $5.17 | 4,297,700 |
| 2022-09-27 | $5.06 | $5.27 | $5.06 | $5.27 | $5.27 | 4,499,280 |
| 2022-09-26 | $5.25 | $5.28 | $5.05 | $5.07 | $5.07 | 6,478,900 |
| 2022-09-23 | $5.52 | $5.52 | $5.25 | $5.27 | $5.27 | 5,437,100 |
| 2022-09-22 | $5.40 | $5.54 | $5.39 | $5.47 | $5.47 | 5,866,200 |
| 2022-09-21 | $5.29 | $5.46 | $5.14 | $5.42 | $5.42 | 4,982,810 |
| 2022-09-20 | $5.13 | $5.34 | $5.13 | $5.30 | $5.30 | 6,291,740 |
| 2022-09-19 | $5.30 | $5.39 | $5.12 | $5.12 | $5.12 | 7,552,760 |
| 2022-09-16 | $5.39 | $5.59 | $5.37 | $5.37 | $5.37 | 6,414,160 |
| 2022-09-15 | $5.52 | $5.61 | $5.35 | $5.44 | $5.44 | 7,019,400 |
| 2022-09-14 | $5.43 | $5.59 | $5.38 | $5.56 | $5.56 | 7,060,760 |
| 2022-09-13 | $5.42 | $5.67 | $5.40 | $5.51 | $5.51 | 12,214,020 |
| 2022-09-12 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2022-09-09 | $5.35 | $5.47 | $5.31 | $5.39 | $5.39 | 7,150,230 |
| 2022-09-08 | $5.47 | $5.47 | $5.29 | $5.31 | $5.31 | 7,834,330 |
| 2022-09-07 | $5.52 | $5.59 | $5.41 | $5.46 | $5.46 | 10,911,490 |
| 2022-09-06 | $5.53 | $5.58 | $5.41 | $5.54 | $5.54 | 14,415,140 |
| 2022-09-05 | $5.50 | $5.68 | $5.26 | $5.64 | $5.64 | 23,304,740 |
| 2022-08-19 | $5.75 | $5.87 | $5.67 | $5.70 | $5.70 | 6,936,100 |
| 2022-08-18 | $5.73 | $5.77 | $5.62 | $5.76 | $5.76 | 5,029,800 |
| 2022-08-17 | $5.73 | $5.78 | $5.67 | $5.75 | $5.75 | 4,327,800 |
| 2022-08-16 | $5.80 | $5.86 | $5.69 | $5.74 | $5.74 | 5,010,600 |
| 2022-08-15 | $5.85 | $5.88 | $5.76 | $5.77 | $5.77 | 4,648,100 |
| 2022-08-12 | $5.85 | $5.92 | $5.80 | $5.83 | $5.83 | 6,178,600 |
| 2022-08-11 | $5.92 | $5.95 | $5.83 | $5.85 | $5.85 | 6,252,550 |
| 2022-08-10 | $5.84 | $5.90 | $5.76 | $5.86 | $5.86 | 5,299,760 |
| 2022-08-09 | $5.84 | $5.89 | $5.75 | $5.85 | $5.85 | 5,417,200 |
| 2022-08-08 | $5.92 | $5.92 | $5.78 | $5.85 | $5.85 | 6,518,050 |
| 2022-08-05 | $5.74 | $5.83 | $5.66 | $5.82 | $5.82 | 9,288,100 |
| 2022-08-04 | $5.59 | $5.74 | $5.57 | $5.74 | $5.74 | 7,308,640 |
| 2022-08-03 | $5.53 | $5.69 | $5.50 | $5.53 | $5.53 | 6,429,410 |
| 2022-08-02 | $5.72 | $5.74 | $5.42 | $5.52 | $5.52 | 9,625,620 |
| 2022-08-01 | $5.66 | $5.87 | $5.61 | $5.79 | $5.79 | 7,295,070 |
| 2022-07-29 | $5.68 | $5.77 | $5.63 | $5.69 | $5.69 | 5,571,070 |
| 2022-07-28 | $5.62 | $5.75 | $5.57 | $5.68 | $5.68 | 5,929,600 |
| 2022-07-27 | $5.59 | $5.66 | $5.54 | $5.57 | $5.57 | 4,115,800 |
| 2022-07-26 | $5.45 | $5.57 | $5.45 | $5.57 | $5.57 | 3,444,120 |
| 2022-07-25 | $5.55 | $5.63 | $5.40 | $5.49 | $5.49 | 5,572,100 |
| 2022-07-22 | $5.55 | $5.62 | $5.47 | $5.57 | $5.57 | 5,371,410 |
| 2022-07-21 | $5.58 | $5.69 | $5.54 | $5.56 | $5.56 | 5,922,600 |
| 2022-07-20 | $5.69 | $5.69 | $5.53 | $5.64 | $5.64 | 7,596,840 |
| 2022-07-19 | $5.44 | $5.65 | $5.40 | $5.62 | $5.62 | 12,143,840 |
| 2022-07-18 | $5.05 | $5.42 | $5.04 | $5.39 | $5.39 | 9,744,500 |
| 2022-07-15 | $5.21 | $5.25 | $5.05 | $5.05 | $5.05 | 5,360,360 |
| 2022-07-14 | $5.21 | $5.30 | $5.20 | $5.23 | $5.23 | 3,571,260 |
| 2022-07-13 | $5.13 | $5.28 | $5.12 | $5.25 | $5.25 | 3,700,000 |
| 2022-07-12 | $5.25 | $5.26 | $5.12 | $5.13 | $5.13 | 4,096,300 |
| 2022-07-11 | $5.41 | $5.41 | $5.21 | $5.25 | $5.25 | 5,290,070 |
| 2022-07-08 | $5.27 | $5.46 | $5.27 | $5.40 | $5.40 | 5,783,500 |
| 2022-07-07 | $5.28 | $5.36 | $5.22 | $5.31 | $5.31 | 3,455,670 |
| 2022-07-06 | $5.29 | $5.37 | $5.22 | $5.28 | $5.28 | 5,146,240 |
| 2022-07-05 | $5.37 | $5.42 | $5.25 | $5.35 | $5.35 | 4,644,840 |
| 2022-07-04 | $5.43 | $5.43 | $5.30 | $5.39 | $5.39 | 3,856,000 |
| 2022-07-01 | $5.47 | $5.51 | $5.35 | $5.36 | $5.36 | 5,681,020 |
| 2022-06-30 | $5.50 | $5.55 | $5.42 | $5.44 | $5.44 | 4,865,400 |
| 2022-06-29 | $5.47 | $5.53 | $5.41 | $5.49 | $5.49 | 6,221,800 |
| 2022-06-28 | $5.35 | $5.49 | $5.30 | $5.47 | $5.47 | 6,204,460 |
| 2022-06-27 | $5.36 | $5.39 | $5.31 | $5.34 | $5.34 | 4,345,770 |
| 2022-06-24 | $5.33 | $5.41 | $5.32 | $5.36 | $5.36 | 5,413,500 |
| 2022-06-23 | $5.24 | $5.33 | $5.21 | $5.33 | $5.33 | 3,858,860 |
| 2022-06-22 | $5.35 | $5.39 | $5.22 | $5.24 | $5.24 | 4,494,800 |
| 2022-06-21 | $5.30 | $5.41 | $5.27 | $5.35 | $5.35 | 6,441,600 |
| 2022-06-20 | $5.11 | $5.35 | $5.11 | $5.32 | $5.32 | 7,516,300 |
| 2022-06-17 | $5.23 | $5.25 | $5.10 | $5.18 | $5.18 | 5,137,230 |
| 2022-06-16 | $5.15 | $5.28 | $5.11 | $5.25 | $5.25 | 6,578,200 |
| 2022-06-15 | $5.09 | $5.19 | $5.06 | $5.14 | $5.14 | 6,089,400 |
| 2022-06-14 | $5.12 | $5.12 | $4.92 | $5.09 | $5.09 | 8,250,480 |
| 2022-06-13 | $5.09 | $5.14 | $5.05 | $5.14 | $5.14 | 4,158,100 |
| 2022-06-10 | $5.01 | $5.15 | $5.01 | $5.12 | $5.12 | 4,069,960 |
| 2022-06-09 | $5.26 | $5.26 | $5.05 | $5.07 | $5.07 | 3,703,040 |
| 2022-06-08 | $5.26 | $5.30 | $5.11 | $5.23 | $5.23 | 4,305,700 |
| 2022-06-07 | $5.30 | $5.34 | $5.20 | $5.26 | $5.26 | 4,458,800 |
| 2022-06-06 | $5.25 | $5.33 | $5.25 | $5.29 | $5.29 | 5,275,920 |
| 2022-06-02 | $5.16 | $5.26 | $5.11 | $5.24 | $5.24 | 3,586,700 |
| 2022-06-01 | $5.15 | $5.22 | $5.10 | $5.19 | $5.19 | 4,830,030 |
| 2022-05-31 | $5.04 | $5.14 | $5.03 | $5.13 | $5.13 | 3,285,220 |
| 2022-05-30 | $5.09 | $5.15 | $5.01 | $5.09 | $5.09 | 3,141,980 |
| 2022-05-27 | $5.15 | $5.18 | $5.03 | $5.07 | $5.07 | 3,473,310 |
| 2022-05-26 | $5.05 | $5.12 | $4.95 | $5.12 | $5.12 | 4,329,560 |
| 2022-05-25 | $4.92 | $5.07 | $4.92 | $5.05 | $5.05 | 4,579,560 |
| 2022-05-24 | $5.21 | $5.25 | $4.92 | $4.92 | $4.92 | 6,469,300 |
| 2022-05-23 | $5.10 | $5.23 | $5.07 | $5.21 | $5.21 | 4,585,700 |
| 2022-05-20 | $5.07 | $5.11 | $5.04 | $5.08 | $5.08 | 3,001,500 |
| 2022-05-19 | $4.99 | $5.07 | $4.94 | $5.06 | $5.06 | 3,707,500 |
| 2022-05-18 | $5.05 | $5.09 | $5.02 | $5.04 | $5.04 | 4,594,000 |
| 2022-05-17 | $5.03 | $5.09 | $4.92 | $5.00 | $5.00 | 3,895,100 |
| 2022-05-16 | $5.00 | $5.10 | $4.96 | $5.08 | $5.08 | 6,001,700 |
| 2022-05-13 | $4.94 | $5.04 | $4.90 | $4.97 | $4.97 | 3,342,900 |
| 2022-05-12 | $4.87 | $5.02 | $4.86 | $4.94 | $4.94 | 3,813,200 |
| 2022-05-11 | $4.95 | $5.05 | $4.89 | $4.89 | $4.89 | 5,594,800 |
| 2022-05-10 | $4.80 | $5.00 | $4.70 | $4.97 | $4.97 | 4,975,740 |
| 2022-05-09 | $4.78 | $4.99 | $4.77 | $4.89 | $4.89 | 6,305,570 |
| 2022-05-06 | $4.70 | $4.84 | $4.62 | $4.74 | $4.74 | 4,133,700 |
| 2022-05-05 | $4.68 | $4.83 | $4.62 | $4.76 | $4.76 | 5,377,600 |
| 2022-05-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-05-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-04-29 | $4.45 | $4.74 | $4.44 | $4.68 | $4.68 | 7,094,700 |
| 2022-04-28 | $4.54 | $4.58 | $4.36 | $4.42 | $4.42 | 5,937,000 |
| 2022-04-27 | $4.35 | $4.57 | $4.18 | $4.56 | $4.56 | 9,917,160 |
| 2022-04-26 | $4.55 | $4.60 | $4.25 | $4.35 | $4.35 | 7,168,440 |
| 2022-04-25 | $4.95 | $4.95 | $4.48 | $4.50 | $4.50 | 8,588,460 |
| 2022-04-22 | $5.19 | $5.19 | $4.97 | $4.99 | $4.99 | 4,419,660 |
| 2022-04-21 | $5.39 | $5.39 | $5.08 | $5.13 | $5.13 | 5,909,760 |
| 2022-04-20 | $5.40 | $5.49 | $5.32 | $5.36 | $5.36 | 3,616,200 |
| 2022-04-19 | $5.28 | $5.39 | $5.28 | $5.38 | $5.38 | 3,695,100 |
| 2022-04-18 | $5.24 | $5.33 | $5.14 | $5.30 | $5.30 | 3,549,500 |
| 2022-04-15 | $5.49 | $5.49 | $5.23 | $5.26 | $5.26 | 5,153,800 |
| 2022-04-14 | $5.45 | $5.54 | $5.42 | $5.45 | $5.45 | 3,453,300 |
| 2022-04-13 | $5.57 | $5.57 | $5.40 | $5.41 | $5.41 | 4,189,600 |
| 2022-04-12 | $5.48 | $5.62 | $5.38 | $5.62 | $5.62 | 4,597,890 |
| 2022-04-11 | $5.65 | $5.65 | $5.37 | $5.45 | $5.45 | 5,890,660 |
| 2022-04-08 | $5.76 | $5.78 | $5.57 | $5.66 | $5.66 | 5,570,320 |
| 2022-04-07 | $5.96 | $5.98 | $5.76 | $5.77 | $5.77 | 6,809,900 |
| 2022-04-06 | $5.85 | $6.05 | $5.82 | $6.00 | $6.00 | 6,645,800 |
| 2022-04-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-04-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2022-04-01 | $5.95 | $5.96 | $5.85 | $5.86 | $5.86 | 6,359,500 |
| 2022-03-31 | $5.85 | $6.00 | $5.81 | $5.94 | $5.94 | 7,075,300 |
| 2022-03-30 | $5.90 | $5.92 | $5.81 | $5.88 | $5.88 | 5,689,220 |
| 2022-03-29 | $6.02 | $6.06 | $5.81 | $5.86 | $5.86 | 6,389,600 |
| 2022-03-28 | $5.94 | $6.06 | $5.89 | $6.02 | $6.02 | 5,863,300 |
| 2022-03-25 | $6.05 | $6.14 | $5.98 | $5.99 | $5.99 | 5,345,160 |
| 2022-03-24 | $6.10 | $6.13 | $5.97 | $6.00 | $6.00 | 5,842,400 |
| 2022-03-23 | $6.15 | $6.25 | $6.13 | $6.14 | $6.14 | 5,754,500 |
| 2022-03-22 | $6.19 | $6.23 | $6.06 | $6.18 | $6.18 | 5,492,520 |
| 2022-03-21 | $6.12 | $6.20 | $6.08 | $6.17 | $6.17 | 7,130,830 |
| 2022-03-18 | $5.95 | $6.15 | $5.90 | $6.12 | $6.12 | 8,090,230 |
| 2022-03-17 | $5.89 | $6.09 | $5.89 | $5.95 | $5.95 | 9,303,930 |
| 2022-03-16 | $5.74 | $5.90 | $5.60 | $5.87 | $5.87 | 9,102,030 |
| 2022-03-15 | $6.00 | $6.05 | $5.68 | $5.68 | $5.68 | 9,037,200 |
| 2022-03-14 | $6.20 | $6.28 | $6.01 | $6.01 | $6.01 | 6,468,700 |
| 2022-03-11 | $6.07 | $6.25 | $5.98 | $6.24 | $6.24 | 8,062,770 |
| 2022-03-10 | $6.35 | $6.36 | $6.16 | $6.17 | $6.17 | 8,306,730 |
| 2022-03-09 | $6.20 | $6.29 | $5.90 | $6.22 | $6.22 | 11,234,030 |
| 2022-03-08 | $6.43 | $6.50 | $6.18 | $6.19 | $6.19 | 9,506,890 |
| 2022-03-07 | $6.57 | $6.63 | $6.38 | $6.46 | $6.46 | 11,506,900 |
| 2022-03-04 | $6.79 | $6.83 | $6.57 | $6.60 | $6.60 | 11,734,300 |
| 2022-03-03 | $6.98 | $6.98 | $6.76 | $6.81 | $6.81 | 10,657,500 |
| 2022-03-02 | $6.80 | $7.02 | $6.75 | $6.95 | $6.95 | 11,569,560 |
| 2022-03-01 | $6.85 | $6.99 | $6.77 | $6.98 | $6.98 | 10,537,970 |
| 2022-02-28 | $6.90 | $7.02 | $6.71 | $6.84 | $6.84 | 9,310,200 |
| 2022-02-25 | $6.91 | $6.98 | $6.80 | $6.84 | $6.84 | 9,430,600 |
| 2022-02-24 | $7.04 | $7.20 | $6.75 | $6.85 | $6.85 | 14,709,900 |
| 2022-02-23 | $7.06 | $7.12 | $6.92 | $7.10 | $7.10 | 11,017,120 |
| 2022-02-22 | $6.99 | $7.09 | $6.91 | $7.00 | $7.00 | 10,586,220 |
| 2022-02-21 | $6.76 | $7.10 | $6.73 | $7.01 | $7.01 | 16,968,900 |
| 2022-02-18 | $6.61 | $6.75 | $6.54 | $6.74 | $6.74 | 8,759,570 |
| 2022-02-17 | $6.72 | $6.81 | $6.58 | $6.63 | $6.63 | 12,424,610 |
| 2022-02-16 | $6.76 | $6.99 | $6.72 | $6.77 | $6.77 | 9,573,900 |
| 2022-02-15 | $6.83 | $7.00 | $6.67 | $6.77 | $6.77 | 10,851,710 |
| 2022-02-14 | $6.77 | $6.93 | $6.75 | $6.87 | $6.87 | 6,524,200 |
| 2022-02-11 | $7.00 | $7.06 | $6.80 | $6.83 | $6.83 | 10,684,000 |
| 2022-02-10 | $7.18 | $7.19 | $6.95 | $7.04 | $7.04 | 10,266,600 |
| 2022-02-09 | $6.85 | $7.20 | $6.80 | $7.18 | $7.18 | 15,487,960 |
| 2022-02-08 | $6.70 | $6.83 | $6.52 | $6.81 | $6.81 | 9,404,070 |
| 2022-02-07 | $7.08 | $7.08 | $6.65 | $6.68 | $6.68 | 13,590,900 |
| 2022-02-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-02-03 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-02-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-02-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-01-28 | $6.80 | $7.12 | $6.67 | $6.96 | $6.96 | 14,533,780 |
| 2022-01-27 | $7.55 | $7.55 | $6.66 | $6.74 | $6.74 | 29,134,800 |
| 2022-01-26 | $7.54 | $7.98 | $7.34 | $7.59 | $7.59 | 17,171,140 |
| 2022-01-25 | $8.09 | $8.16 | $7.55 | $7.58 | $7.58 | 21,161,500 |
| 2022-01-24 | $8.05 | $8.50 | $8.03 | $8.10 | $8.10 | 19,423,900 |
| 2022-01-21 | $7.99 | $8.35 | $7.99 | $8.14 | $8.14 | 18,358,120 |
| 2022-01-20 | $8.38 | $8.38 | $7.96 | $8.04 | $8.04 | 19,583,820 |
| 2022-01-19 | $8.09 | $8.42 | $8.05 | $8.40 | $8.40 | 20,538,400 |
| 2022-01-18 | $8.32 | $8.48 | $8.12 | $8.17 | $8.17 | 23,563,150 |
| 2022-01-17 | $7.87 | $8.34 | $7.87 | $8.29 | $8.29 | 20,441,150 |
| 2022-01-14 | $8.00 | $8.07 | $7.86 | $7.94 | $7.94 | 10,039,000 |
| 2022-01-13 | $7.86 | $8.16 | $7.81 | $8.02 | $8.02 | 15,937,920 |
| 2022-01-12 | $7.66 | $7.91 | $7.65 | $7.83 | $7.83 | 8,123,220 |
| 2022-01-11 | $7.79 | $8.08 | $7.66 | $7.67 | $7.67 | 11,287,220 |
| 2022-01-10 | $7.52 | $7.84 | $7.40 | $7.74 | $7.74 | 10,707,500 |
| 2022-01-07 | $7.78 | $7.98 | $7.52 | $7.53 | $7.53 | 12,183,000 |
| 2022-01-06 | $7.91 | $7.91 | $7.77 | $7.80 | $7.80 | 9,321,300 |
| 2022-01-05 | $7.99 | $8.08 | $7.79 | $7.92 | $7.92 | 12,113,360 |
| 2022-01-04 | $7.85 | $8.08 | $7.81 | $7.95 | $7.95 | 16,128,940 |
| 2022-01-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-12-31 | $7.87 | $7.93 | $7.71 | $7.80 | $7.80 | 12,304,400 |
| 2021-12-30 | $7.61 | $7.85 | $7.60 | $7.80 | $7.80 | 13,866,460 |
| 2021-12-29 | $7.79 | $7.84 | $7.58 | $7.61 | $7.61 | 9,964,200 |
| 2021-12-28 | $7.32 | $7.85 | $7.28 | $7.74 | $7.74 | 22,135,710 |
| 2021-12-27 | $7.19 | $7.35 | $7.10 | $7.32 | $7.32 | 5,544,600 |
| 2021-12-24 | $7.48 | $7.55 | $7.24 | $7.25 | $7.25 | 8,829,960 |
| 2021-12-23 | $7.74 | $7.75 | $7.47 | $7.48 | $7.48 | 9,528,780 |
| 2021-12-22 | $7.77 | $7.83 | $7.64 | $7.74 | $7.74 | 9,913,170 |
| 2021-12-21 | $7.43 | $7.77 | $7.43 | $7.76 | $7.76 | 12,508,000 |
| 2021-12-20 | $7.58 | $7.70 | $7.44 | $7.53 | $7.53 | 10,230,000 |
| 2021-12-17 | $7.66 | $7.68 | $7.53 | $7.53 | $7.53 | 9,176,060 |
| 2021-12-16 | $7.50 | $7.81 | $7.48 | $7.68 | $7.68 | 15,292,310 |
| 2021-12-15 | $7.48 | $7.59 | $7.43 | $7.50 | $7.50 | 9,578,300 |
| 2021-12-14 | $7.29 | $7.52 | $7.21 | $7.48 | $7.48 | 12,009,770 |
| 2021-12-13 | $7.35 | $7.37 | $7.27 | $7.30 | $7.30 | 6,210,500 |
| 2021-12-07 | $7.34 | $7.45 | $7.21 | $7.36 | $7.36 | 8,296,260 |
| 2021-12-06 | $7.45 | $7.50 | $7.32 | $7.32 | $7.32 | 7,930,900 |
| 2021-12-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 10,214,360 |
| 2021-12-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 14,469,450 |
| 2021-12-01 | $7.69 | $7.83 | $7.66 | $7.78 | $7.78 | 16,278,300 |
| 2021-11-30 | $7.57 | $7.88 | $7.40 | $7.77 | $7.77 | 25,518,280 |
| 2021-11-29 | $7.37 | $7.53 | $7.30 | $7.38 | $7.38 | 13,544,000 |
| 2021-11-26 | $7.52 | $7.70 | $7.28 | $7.47 | $7.47 | 23,019,270 |
| 2021-11-25 | $7.16 | $8.06 | $7.15 | $7.44 | $7.44 | 37,406,010 |
| 2021-11-24 | $6.95 | $7.09 | $6.85 | $7.04 | $7.04 | 10,138,100 |
| 2021-11-23 | $7.01 | $7.04 | $6.91 | $6.93 | $6.93 | 6,330,100 |
| 2021-11-22 | $7.00 | $7.05 | $6.92 | $7.01 | $7.01 | 5,866,970 |
| 2021-11-19 | $6.90 | $7.02 | $6.83 | $7.00 | $7.00 | 6,926,600 |
| 2021-11-18 | $7.14 | $7.16 | $6.88 | $6.89 | $6.89 | 8,976,800 |
| 2021-11-17 | $6.97 | $7.11 | $6.95 | $7.09 | $7.09 | 6,422,810 |
| 2021-11-16 | $6.99 | $7.04 | $6.93 | $6.96 | $6.96 | 7,477,200 |
| 2021-11-15 | $6.88 | $7.02 | $6.83 | $7.00 | $7.00 | 8,727,900 |
| 2021-11-12 | $6.83 | $6.90 | $6.75 | $6.86 | $6.86 | 7,244,750 |
| 2021-11-11 | $6.76 | $6.95 | $6.70 | $6.82 | $6.82 | 10,483,700 |
| 2021-11-10 | $6.59 | $6.88 | $6.55 | $6.79 | $6.79 | 13,656,540 |
| 2021-11-09 | $6.48 | $6.62 | $6.44 | $6.59 | $6.59 | 6,360,600 |
| 2021-11-08 | $6.45 | $6.51 | $6.33 | $6.49 | $6.49 | 6,046,760 |
| 2021-11-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 8,062,900 |
| 2021-11-04 | $6.35 | $6.40 | $6.31 | $6.39 | $6.39 | 5,803,050 |
| 2021-11-03 | $6.30 | $6.38 | $6.22 | $6.35 | $6.35 | 6,506,110 |
| 2021-11-02 | $6.47 | $6.53 | $6.14 | $6.23 | $6.23 | 10,334,000 |
| 2021-11-01 | $6.42 | $6.50 | $6.34 | $6.47 | $6.47 | 6,160,760 |
| 2021-10-29 | $6.32 | $6.45 | $6.29 | $6.40 | $6.40 | 7,125,000 |
| 2021-10-28 | $6.55 | $6.64 | $6.29 | $6.29 | $6.29 | 10,795,100 |
| 2021-10-27 | $7.02 | $7.04 | $6.44 | $6.54 | $6.54 | 18,328,700 |
| 2021-10-26 | $7.23 | $7.24 | $6.98 | $7.03 | $7.03 | 10,061,000 |
| 2021-10-25 | $7.18 | $7.25 | $7.07 | $7.25 | $7.25 | 6,069,300 |
| 2021-10-22 | $7.41 | $7.43 | $7.12 | $7.15 | $7.15 | 11,922,300 |
| 2021-10-21 | $7.34 | $7.47 | $7.30 | $7.38 | $7.38 | 9,719,570 |
| 2021-10-20 | $7.65 | $7.77 | $7.37 | $7.38 | $7.38 | 14,071,100 |
| 2021-10-19 | $7.87 | $7.87 | $7.65 | $7.67 | $7.67 | 11,184,200 |
| 2021-10-18 | $7.81 | $7.90 | $7.66 | $7.82 | $7.82 | 16,010,460 |
| 2021-10-15 | $7.56 | $7.95 | $7.53 | $7.92 | $7.92 | 22,087,350 |
| 2021-10-14 | $7.55 | $7.70 | $7.51 | $7.61 | $7.61 | 8,991,660 |
| 2021-10-13 | $7.69 | $7.78 | $7.58 | $7.61 | $7.61 | 12,369,000 |
| 2021-10-12 | $7.48 | $7.85 | $7.47 | $7.74 | $7.74 | 19,132,200 |
| 2021-10-11 | $7.66 | $7.80 | $7.50 | $7.58 | $7.58 | 14,392,300 |
| 2021-10-08 | $7.38 | $7.64 | $7.38 | $7.59 | $7.59 | 16,046,500 |
| 2021-10-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-10-06 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2021-09-30 | $7.16 | $7.55 | $7.13 | $7.29 | $7.29 | 14,246,900 |
| 2021-09-29 | $7.09 | $7.28 | $7.07 | $7.07 | $7.07 | 13,065,350 |
| 2021-09-28 | $7.51 | $7.55 | $7.06 | $7.27 | $7.27 | 20,899,160 |
| 2021-09-27 | $7.65 | $7.86 | $7.60 | $7.69 | $7.69 | 31,344,760 |
| 2021-09-24 | $7.71 | $7.84 | $7.50 | $7.50 | $7.50 | 26,600,500 |
| 2021-09-23 | $8.04 | $8.28 | $7.64 | $7.76 | $7.76 | 45,930,880 |
| 2021-09-22 | $8.48 | $8.48 | $7.81 | $7.93 | $7.93 | 67,072,230 |
| 2021-09-21 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-09-20 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2021-09-17 | $7.23 | $7.32 | $6.97 | $7.07 | $7.07 | 13,615,250 |
| 2021-09-16 | $7.54 | $7.55 | $7.22 | $7.22 | $7.22 | 11,497,460 |
| 2021-09-15 | $7.40 | $7.50 | $7.34 | $7.50 | $7.50 | 10,087,340 |
| 2021-09-14 | $7.30 | $7.53 | $7.26 | $7.39 | $7.39 | 14,306,760 |
| 2021-09-13 | $7.25 | $7.38 | $7.21 | $7.30 | $7.30 | 8,687,820 |
| 2021-09-10 | $7.49 | $7.50 | $7.28 | $7.28 | $7.28 | 13,031,380 |
| 2021-09-09 | $7.60 | $7.60 | $7.36 | $7.52 | $7.52 | 15,912,580 |
| 2021-09-08 | $7.50 | $7.66 | $7.42 | $7.63 | $7.63 | 16,332,300 |
| 2021-09-07 | $7.60 | $7.74 | $7.53 | $7.55 | $7.55 | 12,887,080 |
| 2021-09-06 | $7.45 | $7.70 | $7.31 | $7.67 | $7.67 | 13,763,160 |
| 2021-09-03 | $7.48 | $7.80 | $7.43 | $7.55 | $7.55 | 16,743,460 |
| 2021-09-02 | $7.35 | $7.48 | $7.19 | $7.47 | $7.47 | 13,671,360 |
| 2021-09-01 | $7.86 | $7.87 | $7.20 | $7.35 | $7.35 | 27,392,980 |
| 2021-08-31 | $8.12 | $8.14 | $7.72 | $7.83 | $7.83 | 26,086,600 |
| 2021-08-30 | $8.03 | $8.41 | $8.02 | $8.20 | $8.20 | 24,326,650 |
| 2021-08-27 | $7.91 | $8.16 | $7.72 | $8.07 | $8.07 | 23,091,360 |
| 2021-08-26 | $8.24 | $8.24 | $7.91 | $8.00 | $8.00 | 26,677,600 |
| 2021-08-25 | $8.16 | $8.36 | $8.08 | $8.31 | $8.31 | 24,482,600 |
| 2021-08-24 | $8.52 | $8.54 | $8.15 | $8.16 | $8.16 | 35,638,460 |
| 2021-08-23 | $8.55 | $8.58 | $8.31 | $8.50 | $8.50 | 42,646,320 |
| 2021-08-20 | $8.31 | $8.64 | $8.07 | $8.50 | $8.50 | 50,293,370 |
| 2021-08-19 | $8.21 | $8.68 | $8.13 | $8.29 | $8.29 | 53,993,530 |
| 2021-08-18 | $7.61 | $8.48 | $7.51 | $8.26 | $8.26 | 50,694,900 |
| 2021-08-17 | $7.80 | $7.95 | $7.52 | $7.58 | $7.58 | 25,517,500 |
| 2021-08-16 | $8.19 | $8.19 | $7.83 | $7.88 | $7.88 | 29,218,750 |
| 2021-08-13 | $8.12 | $8.28 | $7.95 | $8.20 | $8.20 | 37,647,280 |
| 2021-08-12 | $8.06 | $8.26 | $7.91 | $8.09 | $8.09 | 38,947,370 |
| 2021-08-11 | $7.85 | $8.10 | $7.74 | $8.03 | $8.03 | 36,759,670 |
| 2021-08-10 | $7.51 | $7.94 | $7.40 | $7.92 | $7.92 | 34,091,850 |
| 2021-08-09 | $7.51 | $7.66 | $7.38 | $7.57 | $7.57 | 15,563,980 |
| 2021-08-06 | $7.65 | $7.70 | $7.35 | $7.55 | $7.55 | 19,564,100 |
| 2021-08-05 | $7.85 | $7.85 | $7.45 | $7.66 | $7.66 | 25,515,930 |
| 2021-08-04 | $7.74 | $7.92 | $7.69 | $7.90 | $7.90 | 24,043,430 |
| 2021-08-03 | $7.73 | $7.96 | $7.65 | $7.80 | $7.80 | 30,665,680 |
| 2021-08-02 | $7.32 | $7.79 | $7.23 | $7.77 | $7.77 | 30,942,140 |
| 2021-07-30 | $7.31 | $7.54 | $7.24 | $7.46 | $7.46 | 22,012,350 |
| 2021-07-29 | $7.12 | $7.49 | $7.06 | $7.29 | $7.29 | 26,963,610 |
| 2021-07-28 | $7.52 | $7.72 | $6.96 | $7.01 | $7.01 | 30,092,400 |
| 2021-07-27 | $7.90 | $8.10 | $7.60 | $7.61 | $7.61 | 31,076,910 |
| 2021-07-26 | $8.14 | $8.20 | $7.50 | $7.84 | $7.84 | 37,912,500 |
| 2021-07-23 | $7.88 | $8.35 | $7.79 | $8.27 | $8.27 | 47,599,930 |
| 2021-07-22 | $7.88 | $8.15 | $7.75 | $7.93 | $7.93 | 35,299,920 |
| 2021-07-21 | $8.05 | $8.23 | $7.81 | $7.84 | $7.84 | 39,005,850 |
| 2021-07-20 | $7.47 | $7.98 | $7.45 | $7.90 | $7.90 | 42,128,710 |
| 2021-07-19 | $7.13 | $7.76 | $7.05 | $7.67 | $7.67 | 34,889,660 |
| 2021-07-16 | $7.13 | $7.34 | $7.09 | $7.21 | $7.21 | 20,724,560 |
| 2021-07-15 | $7.45 | $7.51 | $7.14 | $7.20 | $7.20 | 27,636,960 |
| 2021-07-14 | $7.80 | $7.98 | $7.43 | $7.45 | $7.45 | 47,610,520 |
| 2021-07-13 | $7.71 | $8.52 | $7.70 | $8.00 | $8.00 | 60,789,310 |
| 2021-07-12 | $7.36 | $7.97 | $7.30 | $7.58 | $7.58 | 49,557,590 |
| 2021-07-08 | $7.18 | $7.57 | $6.99 | $7.45 | $7.45 | 39,559,990 |
| 2021-07-07 | $7.15 | $7.23 | $7.02 | $7.17 | $7.17 | 19,528,990 |
| 2021-07-06 | $7.21 | $7.30 | $7.08 | $7.26 | $7.26 | 24,041,600 |
| 2021-07-05 | $6.83 | $7.26 | $6.82 | $7.22 | $7.22 | 30,159,580 |
| 2021-07-02 | $6.79 | $6.95 | $6.74 | $6.82 | $6.82 | 13,643,690 |
| 2021-07-01 | $7.07 | $7.09 | $6.76 | $6.78 | $6.78 | 20,097,370 |
| 2021-06-30 | $6.75 | $7.15 | $6.72 | $7.13 | $7.13 | 25,797,700 |
| 2021-06-29 | $6.88 | $7.10 | $6.76 | $6.77 | $6.77 | 19,862,200 |
| 2021-06-28 | $6.82 | $7.02 | $6.74 | $6.94 | $6.94 | 18,151,670 |
| 2021-06-25 | $6.85 | $7.04 | $6.67 | $6.87 | $6.87 | 26,294,440 |
| 2021-06-24 | $7.19 | $7.23 | $6.82 | $6.86 | $6.86 | 29,259,480 |
| 2021-06-23 | $7.23 | $7.39 | $7.12 | $7.27 | $7.27 | 24,236,240 |
| 2021-06-22 | $7.46 | $7.65 | $7.21 | $7.30 | $7.30 | 39,757,910 |
| 2021-06-21 | $7.00 | $7.68 | $6.91 | $7.61 | $7.61 | 57,487,730 |
| 2021-06-18 | $7.32 | $7.45 | $7.12 | $7.15 | $7.15 | 40,190,820 |
| 2021-06-17 | $7.43 | $7.67 | $7.22 | $7.46 | $7.46 | 48,179,370 |
| 2021-06-16 | $7.11 | $7.75 | $6.98 | $7.54 | $7.54 | 65,043,000 |
| 2021-06-15 | $7.00 | $7.42 | $6.79 | $7.28 | $7.28 | 57,822,220 |
| 2021-06-14 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-06-11 | $6.67 | $7.24 | $6.63 | $7.06 | $7.06 | 49,883,230 |
| 2021-06-10 | $6.69 | $6.84 | $6.64 | $6.74 | $6.74 | 30,485,960 |
| 2021-06-09 | $6.53 | $6.65 | $6.43 | $6.60 | $6.60 | 22,112,100 |
| 2021-06-08 | $6.29 | $6.72 | $6.25 | $6.54 | $6.54 | 36,759,880 |
| 2021-06-07 | $6.16 | $6.32 | $5.91 | $6.30 | $6.30 | 21,947,040 |
| 2021-06-04 | $6.35 | $6.45 | $6.25 | $6.27 | $6.27 | 13,587,320 |
| 2021-06-03 | $6.28 | $6.54 | $6.27 | $6.39 | $6.39 | 20,732,300 |
| 2021-06-02 | $6.50 | $6.50 | $6.25 | $6.28 | $6.28 | 15,020,400 |
| 2021-06-01 | $6.37 | $6.48 | $6.32 | $6.40 | $6.40 | 16,604,380 |
| 2021-05-31 | $6.17 | $6.49 | $6.12 | $6.37 | $6.37 | 22,165,970 |
| 2021-05-28 | $6.27 | $6.30 | $6.11 | $6.15 | $6.15 | 11,427,100 |
| 2021-05-27 | $6.13 | $6.41 | $6.11 | $6.28 | $6.28 | 19,970,260 |
| 2021-05-26 | $6.20 | $6.33 | $6.13 | $6.14 | $6.14 | 12,679,400 |
| 2021-05-25 | $6.18 | $6.21 | $6.06 | $6.17 | $6.17 | 9,448,800 |
| 2021-05-24 | $6.06 | $6.23 | $6.03 | $6.20 | $6.20 | 13,776,070 |
| 2021-05-21 | $6.06 | $6.17 | $6.02 | $6.08 | $6.08 | 7,149,460 |
| 2021-05-20 | $6.05 | $6.16 | $6.02 | $6.06 | $6.06 | 7,452,400 |
| 2021-05-19 | $6.15 | $6.15 | $6.05 | $6.07 | $6.07 | 8,019,540 |
| 2021-05-18 | $6.06 | $6.23 | $6.00 | $6.16 | $6.16 | 11,377,700 |
| 2021-05-17 | $6.20 | $6.20 | $5.91 | $6.02 | $6.02 | 11,535,500 |
| 2021-05-14 | $6.12 | $6.24 | $6.02 | $6.17 | $6.17 | 15,656,950 |
| 2021-05-13 | $5.96 | $6.15 | $5.96 | $6.08 | $6.08 | 11,522,950 |
| 2021-05-12 | $5.88 | $6.08 | $5.87 | $6.02 | $6.02 | 9,067,980 |
| 2021-05-11 | $5.80 | $5.97 | $5.80 | $5.96 | $5.96 | 8,205,230 |
| 2021-05-10 | $5.78 | $5.91 | $5.74 | $5.86 | $5.86 | 6,106,800 |
| 2021-05-07 | $5.77 | $5.84 | $5.75 | $5.79 | $5.79 | 6,397,800 |
| 2021-05-06 | $5.68 | $5.84 | $5.68 | $5.75 | $5.75 | 5,153,400 |
| 2021-05-05 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-05-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2021-04-30 | $5.87 | $5.91 | $5.56 | $5.73 | $5.73 | 12,621,600 |
| 2021-04-29 | $5.82 | $6.06 | $5.82 | $5.95 | $5.95 | 11,154,400 |
| 2021-04-28 | $5.92 | $5.98 | $5.84 | $5.87 | $5.87 | 9,149,770 |
| 2021-04-27 | $6.07 | $6.10 | $5.92 | $5.98 | $5.98 | 9,417,840 |
| 2021-04-26 | $6.10 | $6.20 | $6.05 | $6.11 | $6.11 | 10,117,710 |
| 2021-04-23 | $6.10 | $6.30 | $5.95 | $6.07 | $6.07 | 13,682,470 |
| 2021-04-22 | $6.11 | $6.22 | $6.09 | $6.14 | $6.14 | 9,145,400 |
| 2021-04-21 | $6.15 | $6.21 | $6.09 | $6.11 | $6.11 | 8,959,200 |
| 2021-04-20 | $6.27 | $6.35 | $6.17 | $6.20 | $6.20 | 12,361,680 |
| 2021-04-19 | $6.23 | $6.35 | $6.23 | $6.31 | $6.31 | 13,145,600 |
| 2021-04-16 | $6.09 | $6.26 | $6.06 | $6.23 | $6.23 | 13,070,640 |
| 2021-04-15 | $6.08 | $6.13 | $6.03 | $6.09 | $6.09 | 6,652,210 |
| 2021-04-14 | $6.02 | $6.20 | $5.92 | $6.11 | $6.11 | 11,437,200 |
| 2021-04-13 | $6.03 | $6.06 | $5.95 | $6.00 | $6.00 | 9,249,750 |
| 2021-04-12 | $6.20 | $6.21 | $6.04 | $6.06 | $6.06 | 10,534,620 |
| 2021-04-09 | $6.16 | $6.26 | $6.08 | $6.17 | $6.17 | 9,900,900 |
| 2021-04-08 | $6.30 | $6.32 | $6.14 | $6.16 | $6.16 | 12,868,000 |
| 2021-04-07 | $6.28 | $6.35 | $6.25 | $6.31 | $6.31 | 10,262,300 |
| 2021-04-06 | $6.20 | $6.34 | $6.14 | $6.28 | $6.28 | 11,825,540 |
| 2021-04-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-04-02 | $6.13 | $6.28 | $6.08 | $6.20 | $6.20 | 11,210,640 |
| 2021-04-01 | $6.17 | $6.17 | $6.04 | $6.13 | $6.13 | 9,699,700 |
| 2021-03-31 | $6.14 | $6.26 | $6.11 | $6.17 | $6.17 | 10,383,700 |
| 2021-03-30 | $6.37 | $6.46 | $6.12 | $6.14 | $6.14 | 19,929,100 |
| 2021-03-29 | $6.60 | $6.72 | $6.38 | $6.42 | $6.42 | 21,140,050 |
| 2021-03-26 | $6.60 | $6.64 | $6.48 | $6.62 | $6.62 | 21,256,200 |
| 2021-03-25 | $6.30 | $6.65 | $6.24 | $6.64 | $6.64 | 32,763,670 |
| 2021-03-24 | $6.32 | $6.73 | $6.25 | $6.43 | $6.43 | 27,709,800 |
| 2021-03-23 | $6.40 | $6.46 | $6.25 | $6.33 | $6.33 | 15,445,970 |
| 2021-03-22 | $6.32 | $6.44 | $6.27 | $6.40 | $6.40 | 11,060,790 |
| 2021-03-19 | $6.31 | $6.49 | $6.25 | $6.32 | $6.32 | 13,189,900 |
| 2021-03-18 | $6.59 | $6.60 | $6.37 | $6.39 | $6.39 | 15,867,310 |
| 2021-03-17 | $6.57 | $6.64 | $6.43 | $6.58 | $6.58 | 15,378,800 |
| 2021-03-16 | $6.25 | $6.64 | $6.25 | $6.55 | $6.55 | 21,346,370 |
| 2021-03-15 | $6.31 | $6.40 | $6.20 | $6.25 | $6.25 | 12,889,610 |
| 2021-03-12 | $6.30 | $6.49 | $6.30 | $6.36 | $6.36 | 18,513,220 |
| 2021-03-11 | $6.11 | $6.43 | $6.01 | $6.34 | $6.34 | 19,548,090 |
| 2021-03-10 | $6.48 | $6.50 | $6.06 | $6.10 | $6.10 | 22,582,520 |
| 2021-03-09 | $6.72 | $6.80 | $6.26 | $6.40 | $6.40 | 25,659,540 |
| 2021-03-08 | $6.96 | $7.12 | $6.71 | $6.75 | $6.75 | 29,582,300 |
| 2021-03-05 | $6.49 | $7.09 | $6.49 | $6.94 | $6.94 | 40,350,440 |
| 2021-03-04 | $6.58 | $6.68 | $6.48 | $6.54 | $6.54 | 18,051,960 |
| 2021-03-03 | $6.57 | $6.66 | $6.43 | $6.63 | $6.63 | 18,386,420 |
| 2021-03-02 | $6.73 | $6.81 | $6.56 | $6.59 | $6.59 | 23,740,940 |
| 2021-03-01 | $7.06 | $7.10 | $6.72 | $6.82 | $6.82 | 32,988,760 |
| 2021-02-26 | $6.47 | $6.85 | $6.39 | $6.79 | $6.79 | 32,133,900 |
| 2021-02-25 | $6.68 | $6.73 | $6.42 | $6.57 | $6.57 | 24,672,360 |
| 2021-02-24 | $6.28 | $6.80 | $6.27 | $6.67 | $6.67 | 37,769,080 |
| 2021-02-23 | $6.43 | $6.48 | $6.27 | $6.29 | $6.29 | 16,694,700 |
| 2021-02-22 | $6.45 | $6.67 | $6.40 | $6.49 | $6.49 | 24,839,540 |
| 2021-02-19 | $6.12 | $6.43 | $6.01 | $6.40 | $6.40 | 20,302,220 |
| 2021-02-18 | $5.91 | $6.16 | $5.91 | $6.10 | $6.10 | 19,382,900 |
| 2021-02-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-02-10 | $5.86 | $6.02 | $5.77 | $5.79 | $5.79 | 15,793,900 |
| 2021-02-09 | $5.65 | $5.87 | $5.57 | $5.83 | $5.83 | 17,570,300 |
| 2021-02-08 | $5.74 | $5.81 | $5.54 | $5.55 | $5.55 | 16,076,880 |
| 2021-02-05 | $6.15 | $6.30 | $5.80 | $5.80 | $5.80 | 21,628,840 |
| 2021-02-04 | $5.99 | $6.20 | $5.73 | $6.08 | $6.08 | 23,002,460 |
| 2021-02-03 | $6.20 | $6.27 | $5.96 | $5.97 | $5.97 | 20,151,500 |
| 2021-02-02 | $6.49 | $6.49 | $6.15 | $6.19 | $6.19 | 23,905,700 |
| 2021-02-01 | $6.35 | $6.68 | $6.32 | $6.43 | $6.43 | 26,002,870 |
| 2021-01-29 | $6.71 | $6.95 | $6.32 | $6.43 | $6.43 | 33,223,140 |
| 2021-01-28 | $7.12 | $7.59 | $6.78 | $6.79 | $6.79 | 40,944,480 |
| 2021-01-27 | $6.71 | $7.26 | $6.60 | $7.01 | $7.01 | 45,294,780 |
| 2021-01-26 | $6.60 | $6.94 | $6.41 | $6.78 | $6.78 | 31,654,360 |
| 2021-01-25 | $6.59 | $6.66 | $6.40 | $6.66 | $6.66 | 20,997,400 |
| 2021-01-22 | $6.82 | $6.88 | $6.58 | $6.62 | $6.62 | 21,955,340 |
| 2021-01-21 | $6.81 | $6.94 | $6.63 | $6.78 | $6.78 | 29,211,010 |
| 2021-01-20 | $6.83 | $7.05 | $6.72 | $6.76 | $6.76 | 37,963,070 |
| 2021-01-19 | $6.55 | $7.40 | $6.52 | $7.11 | $7.11 | 58,018,220 |
| 2021-01-18 | $6.36 | $6.62 | $6.29 | $6.57 | $6.57 | 27,062,800 |
| 2021-01-15 | $6.02 | $6.45 | $6.00 | $6.31 | $6.31 | 30,505,260 |
| 2021-01-14 | $6.06 | $6.13 | $5.91 | $6.05 | $6.05 | 22,172,220 |
| 2021-01-13 | $6.25 | $6.27 | $5.93 | $5.95 | $5.95 | 23,572,980 |
| 2021-01-12 | $6.21 | $6.49 | $6.11 | $6.21 | $6.21 | 22,876,060 |
| 2021-01-11 | $6.60 | $6.79 | $6.26 | $6.26 | $6.26 | 26,647,070 |
| 2021-01-08 | $6.52 | $6.69 | $6.33 | $6.51 | $6.51 | 28,941,920 |
| 2021-01-07 | $6.86 | $6.95 | $6.37 | $6.46 | $6.46 | 36,192,660 |
| 2021-01-06 | $7.26 | $7.31 | $6.88 | $6.90 | $6.90 | 31,268,500 |
| 2021-01-05 | $7.43 | $7.51 | $7.13 | $7.28 | $7.28 | 27,231,450 |
| 2021-01-04 | $7.46 | $7.55 | $7.31 | $7.48 | $7.48 | 21,864,800 |
| 2021-01-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2020-12-31 | $7.23 | $7.58 | $7.23 | $7.41 | $7.41 | 23,226,440 |
| 2020-12-30 | $7.35 | $7.50 | $7.19 | $7.31 | $7.31 | 23,036,700 |
| 2020-12-29 | $7.31 | $7.63 | $7.28 | $7.37 | $7.37 | 25,697,160 |
| 2020-12-28 | $7.46 | $7.52 | $7.25 | $7.31 | $7.31 | 24,408,820 |
| 2020-12-25 | $7.47 | $7.65 | $7.40 | $7.45 | $7.45 | 20,379,470 |
| 2020-12-24 | $7.75 | $7.80 | $7.45 | $7.48 | $7.48 | 26,870,110 |
| 2020-12-23 | $7.72 | $7.85 | $7.63 | $7.79 | $7.79 | 28,152,330 |
| 2020-12-22 | $8.00 | $8.05 | $7.64 | $7.66 | $7.66 | 37,420,160 |
| 2020-12-21 | $8.19 | $8.25 | $7.80 | $8.04 | $8.04 | 35,209,750 |
| 2020-12-18 | $8.61 | $8.64 | $8.10 | $8.16 | $8.16 | 41,601,110 |
| 2020-12-17 | $8.47 | $9.20 | $8.39 | $8.61 | $8.61 | 52,269,040 |
| 2020-12-16 | $9.80 | $9.82 | $8.03 | $8.22 | $8.22 | 69,676,210 |
| 2020-12-15 | $10.16 | $10.48 | $10.00 | $10.00 | $10.00 | 30,938,890 |
| 2020-12-14 | $10.40 | $10.69 | $10.11 | $10.21 | $10.21 | 38,622,920 |
| 2020-12-11 | $10.20 | $10.50 | $9.95 | $10.41 | $10.41 | 40,345,580 |
| 2020-12-10 | $10.35 | $10.45 | $9.85 | $10.30 | $10.30 | 39,612,700 |
| 2020-12-09 | $10.91 | $10.99 | $10.33 | $10.39 | $10.39 | 48,169,610 |
| 2020-12-08 | $11.03 | $11.19 | $10.75 | $11.05 | $11.05 | 56,981,270 |
| 2020-12-07 | $10.72 | $11.49 | $10.51 | $11.30 | $11.30 | 89,391,610 |
| 2020-12-04 | $9.99 | $11.57 | $9.98 | $10.71 | $10.71 | 90,133,160 |
| 2020-12-03 | $10.18 | $10.45 | $9.90 | $9.93 | $9.93 | 46,741,110 |
| 2020-12-02 | $10.69 | $10.97 | $10.39 | $10.41 | $10.41 | 62,886,220 |
| 2020-12-01 | $9.77 | $10.69 | $9.73 | $10.53 | $10.53 | 63,241,200 |
| 2020-11-30 | $9.84 | $10.13 | $9.81 | $9.84 | $9.84 | 33,492,760 |
| 2020-11-27 | $10.37 | $10.49 | $9.82 | $10.01 | $10.01 | 46,705,520 |
| 2020-11-26 | $10.08 | $10.79 | $9.98 | $10.50 | $10.50 | 66,196,660 |
| 2020-11-25 | $9.93 | $10.44 | $9.73 | $10.27 | $10.27 | 48,448,960 |
| 2020-11-24 | $10.16 | $10.51 | $9.87 | $9.87 | $9.87 | 38,930,220 |
| 2020-11-23 | $10.14 | $10.34 | $9.96 | $10.17 | $10.17 | 44,017,730 |
| 2020-11-20 | $10.50 | $10.88 | $10.33 | $10.39 | $10.39 | 58,890,910 |
| 2020-11-19 | $9.92 | $11.09 | $9.68 | $10.83 | $10.83 | 89,957,630 |
| 2020-11-18 | $9.92 | $10.64 | $9.82 | $10.31 | $10.31 | 67,490,150 |
| 2020-11-17 | $9.69 | $10.12 | $9.48 | $10.12 | $10.12 | 46,796,250 |
| 2020-11-16 | $10.02 | $10.22 | $9.58 | $9.75 | $9.75 | 45,944,460 |
| 2020-11-13 | $10.00 | $10.17 | $9.86 | $9.95 | $9.95 | 34,863,430 |
| 2020-11-12 | $10.11 | $10.36 | $9.85 | $10.09 | $10.09 | 51,379,100 |
| 2020-11-11 | $11.25 | $11.29 | $10.15 | $10.24 | $10.24 | 79,503,700 |
| 2020-11-10 | $11.30 | $11.63 | $10.77 | $11.60 | $11.60 | 87,951,520 |
| 2020-11-09 | $10.71 | $11.36 | $10.56 | $11.10 | $11.10 | 62,840,770 |
| 2020-11-06 | $11.65 | $11.68 | $10.68 | $10.70 | $10.70 | 66,287,730 |
| 2020-11-05 | $11.21 | $11.47 | $11.02 | $11.38 | $11.38 | 66,769,180 |
| 2020-11-04 | $11.92 | $12.00 | $10.92 | $11.13 | $11.13 | 81,144,880 |
| 2020-11-03 | $12.06 | $12.35 | $11.65 | $11.81 | $11.81 | 83,017,990 |
| 2020-11-02 | $13.55 | $13.68 | $11.68 | $12.20 | $12.20 | 109,357,530 |
| 2020-10-30 | $13.40 | $14.16 | $12.70 | $13.55 | $13.55 | 119,040,680 |
| 2020-10-29 | $13.80 | $15.41 | $13.38 | $13.45 | $13.45 | 132,556,430 |
| 2020-10-28 | $13.60 | $16.24 | $13.16 | $14.62 | $14.62 | 150,647,200 |
| 2020-10-27 | $13.04 | $14.30 | $12.65 | $13.90 | $13.90 | 129,668,180 |
| 2020-10-26 | $12.73 | $13.90 | $12.73 | $13.27 | $13.27 | 109,263,560 |
| 2020-10-23 | $13.50 | $14.19 | $12.66 | $13.27 | $13.27 | 142,244,480 |
| 2020-10-22 | $12.20 | $14.50 | $11.60 | $13.07 | $13.07 | 176,385,190 |
| 2020-10-21 | $10.10 | $12.44 | $9.38 | $12.44 | $12.44 | 180,263,620 |
| 2020-10-20 | $9.88 | $10.37 | $9.77 | $10.37 | $10.37 | 121,454,300 |
| 2020-10-19 | $7.44 | $8.64 | $7.44 | $8.64 | $8.64 | 68,568,370 |
| 2020-10-16 | $7.10 | $7.25 | $7.07 | $7.20 | $7.20 | 9,427,500 |
| 2020-10-15 | $7.28 | $7.39 | $7.06 | $7.06 | $7.06 | 11,159,870 |
| 2020-10-14 | $7.55 | $7.55 | $7.26 | $7.30 | $7.30 | 11,130,400 |
| 2020-10-13 | $7.48 | $7.55 | $7.23 | $7.55 | $7.55 | 13,946,580 |
| 2020-10-12 | $7.17 | $7.41 | $7.11 | $7.39 | $7.39 | 17,483,620 |
| 2020-10-09 | $6.90 | $7.35 | $6.87 | $7.12 | $7.12 | 15,699,370 |
| 2020-10-08 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-10-07 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-10-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-10-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-10-02 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-10-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-09-30 | $7.47 | $7.47 | $6.80 | $6.84 | $6.84 | 23,197,800 |
| 2020-09-29 | $7.41 | $7.47 | $7.27 | $7.47 | $7.47 | 8,171,320 |
| 2020-09-28 | $7.37 | $7.47 | $7.12 | $7.36 | $7.36 | 9,913,600 |
| 2020-09-25 | $7.39 | $7.55 | $7.25 | $7.36 | $7.36 | 10,047,240 |
| 2020-09-24 | $7.46 | $7.66 | $7.10 | $7.33 | $7.33 | 19,706,080 |
| 2020-09-23 | $7.70 | $7.75 | $7.46 | $7.54 | $7.54 | 12,951,300 |
| 2020-09-22 | $7.79 | $7.99 | $7.50 | $7.70 | $7.70 | 23,165,740 |
| 2020-09-21 | $8.01 | $8.27 | $7.86 | $7.96 | $7.96 | 24,480,130 |
| 2020-09-18 | $7.89 | $8.20 | $7.71 | $7.95 | $7.95 | 28,107,030 |
| 2020-09-17 | $7.40 | $8.09 | $7.40 | $7.95 | $7.95 | 29,274,400 |
| 2020-09-16 | $7.68 | $7.78 | $7.40 | $7.49 | $7.49 | 16,814,100 |
| 2020-09-15 | $7.80 | $7.96 | $7.60 | $7.70 | $7.70 | 22,475,480 |
| 2020-09-14 | $7.40 | $7.94 | $7.35 | $7.80 | $7.80 | 26,760,230 |
| 2020-09-11 | $6.70 | $7.78 | $6.61 | $7.39 | $7.39 | 36,531,830 |
| 2020-09-10 | $7.46 | $7.53 | $6.55 | $6.73 | $6.73 | 34,773,900 |
| 2020-09-09 | $7.84 | $8.15 | $7.51 | $7.62 | $7.62 | 37,620,470 |
| 2020-09-08 | $7.74 | $8.38 | $7.74 | $8.15 | $8.15 | 34,789,210 |
| 2020-09-07 | $7.81 | $8.14 | $7.61 | $7.74 | $7.74 | 36,454,260 |
| 2020-09-04 | $7.37 | $7.65 | $7.30 | $7.64 | $7.64 | 21,937,180 |
| 2020-09-03 | $7.42 | $7.64 | $7.32 | $7.53 | $7.53 | 24,203,890 |
| 2020-09-02 | $7.27 | $7.67 | $7.10 | $7.49 | $7.49 | 30,450,000 |
| 2020-09-01 | $6.91 | $7.34 | $6.91 | $7.25 | $7.25 | 21,979,350 |
| 2020-08-31 | $7.37 | $7.98 | $7.00 | $7.08 | $7.08 | 42,957,060 |
| 2020-08-28 | $6.90 | $7.35 | $6.85 | $7.21 | $7.21 | 29,444,510 |
| 2020-08-27 | $6.51 | $7.14 | $6.51 | $6.95 | $6.95 | 26,398,260 |
| 2020-08-26 | $6.71 | $6.78 | $6.48 | $6.67 | $6.67 | 19,641,580 |
| 2020-08-25 | $6.36 | $6.68 | $6.30 | $6.60 | $6.60 | 17,354,120 |
| 2020-08-24 | $6.28 | $6.41 | $6.16 | $6.35 | $6.35 | 8,457,940 |
| 2020-08-21 | $6.17 | $6.26 | $6.15 | $6.25 | $6.25 | 7,099,600 |
| 2020-08-20 | $6.20 | $6.28 | $6.12 | $6.15 | $6.15 | 4,570,540 |
| 2020-08-19 | $6.39 | $6.39 | $6.18 | $6.18 | $6.18 | 7,479,340 |
| 2020-08-18 | $6.32 | $6.45 | $6.31 | $6.40 | $6.40 | 5,851,390 |
| 2020-08-17 | $6.27 | $6.38 | $6.22 | $6.37 | $6.37 | 6,750,760 |
| 2020-08-14 | $6.16 | $6.28 | $6.15 | $6.27 | $6.27 | 4,796,420 |
| 2020-08-13 | $6.25 | $6.29 | $6.19 | $6.22 | $6.22 | 5,227,290 |
| 2020-08-12 | $6.20 | $6.25 | $6.07 | $6.19 | $6.19 | 6,228,400 |
| 2020-08-11 | $6.51 | $6.53 | $6.22 | $6.22 | $6.22 | 9,665,320 |
| 2020-08-10 | $6.36 | $6.60 | $6.35 | $6.50 | $6.50 | 8,939,760 |
| 2020-08-07 | $6.66 | $6.69 | $6.33 | $6.40 | $6.40 | 10,706,290 |
| 2020-08-06 | $6.63 | $6.67 | $6.44 | $6.65 | $6.65 | 11,790,240 |
| 2020-08-05 | $6.78 | $6.84 | $6.55 | $6.63 | $6.63 | 11,608,920 |
| 2020-08-04 | $6.79 | $6.93 | $6.66 | $6.70 | $6.70 | 15,890,680 |
| 2020-08-03 | $6.68 | $6.95 | $6.60 | $6.79 | $6.79 | 20,932,310 |
| 2020-07-31 | $6.20 | $6.58 | $6.17 | $6.53 | $6.53 | 21,103,590 |
| 2020-07-30 | $6.42 | $6.42 | $6.20 | $6.22 | $6.22 | 10,821,240 |
| 2020-07-29 | $6.28 | $6.38 | $6.22 | $6.37 | $6.37 | 9,411,460 |
| 2020-07-28 | $6.23 | $6.37 | $6.22 | $6.33 | $6.33 | 8,194,240 |
| 2020-07-27 | $6.07 | $6.32 | $6.06 | $6.22 | $6.22 | 8,104,560 |
| 2020-07-24 | $6.12 | $6.43 | $6.08 | $6.13 | $6.13 | 14,627,110 |
| 2020-07-23 | $6.34 | $6.34 | $6.01 | $6.15 | $6.15 | 9,996,390 |
| 2020-07-22 | $6.08 | $6.38 | $6.08 | $6.28 | $6.28 | 10,315,180 |
| 2020-07-21 | $6.22 | $6.38 | $6.18 | $6.19 | $6.19 | 8,147,640 |
| 2020-07-20 | $5.97 | $6.15 | $5.97 | $6.15 | $6.15 | 8,291,410 |
| 2020-07-17 | $5.99 | $6.09 | $5.83 | $5.97 | $5.97 | 9,353,250 |
| 2020-07-16 | $6.30 | $6.34 | $5.99 | $6.00 | $6.00 | 11,611,490 |
| 2020-07-15 | $6.56 | $6.56 | $6.21 | $6.27 | $6.27 | 13,306,980 |
| 2020-07-14 | $6.63 | $6.72 | $6.37 | $6.51 | $6.51 | 18,007,480 |
| 2020-07-13 | $6.49 | $6.69 | $6.40 | $6.65 | $6.65 | 16,069,370 |
| 2020-07-10 | $6.60 | $6.76 | $6.46 | $6.51 | $6.51 | 19,460,170 |
| 2020-07-09 | $6.42 | $6.70 | $6.36 | $6.61 | $6.61 | 20,375,740 |
| 2020-07-08 | $6.23 | $6.48 | $6.23 | $6.41 | $6.41 | 15,256,410 |
| 2020-07-07 | $6.16 | $6.48 | $6.16 | $6.31 | $6.31 | 19,384,480 |
| 2020-07-06 | $6.02 | $6.27 | $6.01 | $6.19 | $6.19 | 15,092,220 |
| 2020-07-03 | $6.00 | $6.06 | $5.94 | $6.02 | $6.02 | 9,307,370 |
| 2020-07-02 | $6.06 | $6.15 | $5.95 | $6.02 | $6.02 | 12,284,050 |
| 2020-07-01 | $5.87 | $6.12 | $5.87 | $6.11 | $6.11 | 17,865,400 |
| 2020-06-30 | $5.72 | $6.17 | $5.66 | $6.00 | $6.00 | 16,502,720 |
| 2020-06-29 | $5.71 | $5.82 | $5.61 | $5.66 | $5.66 | 8,347,190 |
| 2020-06-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-06-25 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-06-24 | $5.78 | $5.94 | $5.70 | $5.80 | $5.80 | 6,670,520 |
| 2020-06-23 | $5.88 | $5.91 | $5.75 | $5.78 | $5.78 | 7,980,960 |
| 2020-06-22 | $5.90 | $6.16 | $5.89 | $5.98 | $5.98 | 12,416,720 |
| 2020-06-19 | $5.93 | $6.02 | $5.76 | $5.93 | $5.93 | 17,462,540 |
| 2020-06-18 | $5.85 | $6.18 | $5.71 | $6.16 | $6.16 | 25,732,020 |
| 2020-06-17 | $5.48 | $5.87 | $5.41 | $5.62 | $5.62 | 14,260,600 |
| 2020-06-16 | $5.49 | $5.50 | $5.38 | $5.47 | $5.47 | 5,219,750 |
| 2020-06-15 | $5.34 | $5.46 | $5.32 | $5.35 | $5.35 | 3,483,620 |
| 2020-06-12 | $5.24 | $5.40 | $5.18 | $5.35 | $5.35 | 2,992,200 |
| 2020-06-11 | $5.38 | $5.42 | $5.30 | $5.34 | $5.34 | 3,072,600 |
| 2020-06-10 | $5.40 | $5.42 | $5.32 | $5.36 | $5.36 | 2,713,020 |
| 2020-06-09 | $5.36 | $5.44 | $5.35 | $5.41 | $5.41 | 2,664,680 |
| 2020-06-08 | $5.51 | $5.57 | $5.38 | $5.39 | $5.39 | 4,644,990 |
| 2020-06-05 | $5.49 | $5.54 | $5.47 | $5.51 | $5.51 | 3,090,700 |
| 2020-06-04 | $5.49 | $5.56 | $5.40 | $5.52 | $5.52 | 4,599,120 |
| 2020-06-03 | $5.47 | $5.56 | $5.44 | $5.46 | $5.46 | 5,082,560 |
| 2020-06-02 | $5.44 | $5.48 | $5.40 | $5.47 | $5.47 | 4,840,490 |
| 2020-06-01 | $5.31 | $5.44 | $5.27 | $5.40 | $5.40 | 5,489,910 |
| 2020-05-29 | $5.24 | $5.29 | $5.20 | $5.26 | $5.26 | 2,621,140 |
| 2020-05-28 | $5.25 | $5.30 | $5.14 | $5.24 | $5.24 | 3,185,900 |
| 2020-05-27 | $5.27 | $5.36 | $5.25 | $5.26 | $5.26 | 5,186,780 |
| 2020-05-26 | $5.22 | $5.30 | $5.21 | $5.27 | $5.27 | 4,481,900 |
| 2020-05-25 | $5.12 | $5.24 | $5.08 | $5.23 | $5.23 | 4,636,450 |
| 2020-05-22 | $5.17 | $5.19 | $5.04 | $5.16 | $5.16 | 4,396,200 |
| 2020-05-21 | $5.18 | $5.20 | $5.13 | $5.14 | $5.14 | 4,168,450 |
| 2020-05-20 | $5.30 | $5.31 | $5.13 | $5.15 | $5.15 | 5,505,900 |
| 2020-05-19 | $5.16 | $5.32 | $5.11 | $5.31 | $5.31 | 7,986,620 |
| 2020-05-18 | $5.38 | $5.43 | $5.07 | $5.10 | $5.10 | 12,499,420 |
| 2020-05-15 | $5.41 | $5.47 | $5.37 | $5.40 | $5.40 | 4,374,270 |
| 2020-05-14 | $5.49 | $5.55 | $5.40 | $5.40 | $5.40 | 6,220,030 |
| 2020-05-13 | $5.45 | $5.54 | $5.41 | $5.49 | $5.49 | 5,654,800 |
| 2020-05-12 | $5.64 | $5.68 | $5.48 | $5.56 | $5.56 | 7,309,810 |
| 2020-05-11 | $5.62 | $5.75 | $5.56 | $5.64 | $5.64 | 10,705,600 |
| 2020-05-08 | $5.48 | $5.62 | $5.40 | $5.59 | $5.59 | 15,372,590 |
| 2020-05-07 | $5.56 | $5.58 | $5.41 | $5.43 | $5.43 | 9,732,760 |
| 2020-05-06 | $5.41 | $5.54 | $5.38 | $5.54 | $5.54 | 11,017,670 |
| 2020-05-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-05-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-05-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-04-30 | $5.44 | $5.58 | $5.41 | $5.49 | $5.49 | 10,564,710 |
| 2020-04-29 | $5.35 | $5.64 | $5.34 | $5.47 | $5.47 | 10,129,320 |
| 2020-04-28 | $5.64 | $5.72 | $5.28 | $5.40 | $5.40 | 14,050,440 |
| 2020-04-27 | $5.89 | $5.97 | $5.68 | $5.71 | $5.71 | 17,229,310 |
| 2020-04-24 | $6.28 | $6.33 | $5.88 | $5.92 | $5.92 | 33,958,820 |
| 2020-04-23 | $6.94 | $7.10 | $6.53 | $6.53 | $6.53 | 45,790,680 |
| 2020-04-22 | $8.47 | $8.47 | $7.15 | $7.25 | $7.25 | 63,725,150 |
| 2020-04-21 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 951,870 |
| 2020-04-03 | $6.80 | $7.15 | $6.74 | $7.10 | $7.10 | 29,601,290 |
| 2020-04-02 | $6.70 | $6.96 | $6.63 | $6.89 | $6.89 | 23,730,160 |
| 2020-04-01 | $6.50 | $7.03 | $6.43 | $6.75 | $6.75 | 25,865,570 |
| 2020-03-31 | $6.68 | $6.68 | $6.41 | $6.58 | $6.58 | 14,899,320 |
| 2020-03-30 | $6.33 | $6.81 | $6.25 | $6.68 | $6.68 | 18,561,960 |
| 2020-03-27 | $6.59 | $6.68 | $6.35 | $6.48 | $6.48 | 15,409,340 |
| 2020-03-26 | $6.68 | $6.74 | $6.43 | $6.49 | $6.49 | 24,252,290 |
| 2020-03-25 | $6.66 | $6.95 | $6.53 | $6.87 | $6.87 | 45,136,990 |
| 2020-03-24 | $6.11 | $6.63 | $6.06 | $6.63 | $6.63 | 38,424,900 |
| 2020-03-23 | $6.21 | $6.22 | $6.03 | $6.03 | $6.03 | 11,775,320 |
| 2020-03-20 | $6.45 | $6.70 | $6.32 | $6.36 | $6.36 | 17,881,880 |
| 2020-03-19 | $6.10 | $6.48 | $6.01 | $6.47 | $6.47 | 17,598,530 |
| 2020-03-18 | $6.35 | $6.42 | $6.19 | $6.28 | $6.28 | 18,273,410 |
| 2020-03-17 | $6.03 | $6.38 | $5.86 | $6.38 | $6.38 | 18,577,110 |
| 2020-03-16 | $6.22 | $6.28 | $6.00 | $6.01 | $6.01 | 11,421,260 |
| 2020-03-13 | $5.82 | $6.10 | $5.65 | $6.10 | $6.10 | 9,713,400 |
| 2020-03-12 | $6.02 | $6.09 | $5.92 | $6.00 | $6.00 | 5,985,440 |
| 2020-03-11 | $6.09 | $6.26 | $6.06 | $6.07 | $6.07 | 8,779,730 |
| 2020-03-10 | $5.80 | $6.09 | $5.80 | $6.09 | $6.09 | 6,555,260 |
| 2020-03-09 | $6.09 | $6.12 | $5.93 | $5.93 | $5.93 | 8,312,240 |
| 2020-03-06 | $6.05 | $6.19 | $6.03 | $6.14 | $6.14 | 7,516,460 |
| 2020-03-05 | $6.20 | $6.31 | $6.10 | $6.17 | $6.17 | 8,066,080 |
| 2020-03-04 | $6.15 | $6.18 | $6.02 | $6.12 | $6.12 | 6,953,260 |
| 2020-03-03 | $6.28 | $6.39 | $6.01 | $6.10 | $6.10 | 12,024,280 |
| 2020-03-02 | $5.87 | $6.23 | $5.87 | $6.18 | $6.18 | 11,353,950 |
| 2020-02-28 | $6.11 | $6.20 | $5.76 | $5.82 | $5.82 | 12,388,670 |
| 2020-02-27 | $6.30 | $6.42 | $6.13 | $6.30 | $6.30 | 9,500,300 |
| 2020-02-26 | $6.40 | $6.53 | $6.21 | $6.24 | $6.24 | 12,875,200 |
| 2020-02-25 | $6.20 | $6.56 | $5.93 | $6.55 | $6.55 | 17,652,730 |
| 2020-02-24 | $6.15 | $6.46 | $6.10 | $6.39 | $6.39 | 13,070,330 |
| 2020-02-21 | $6.00 | $6.26 | $5.98 | $6.22 | $6.22 | 13,918,590 |
| 2020-02-20 | $5.84 | $6.20 | $5.75 | $6.07 | $6.07 | 14,692,580 |
| 2020-02-19 | $5.88 | $5.95 | $5.82 | $5.82 | $5.82 | 6,485,080 |
| 2020-02-18 | $5.84 | $5.91 | $5.73 | $5.91 | $5.91 | 9,532,520 |
| 2020-02-17 | $5.58 | $5.85 | $5.54 | $5.80 | $5.80 | 9,941,060 |
| 2020-02-14 | $5.55 | $5.60 | $5.48 | $5.53 | $5.53 | 4,721,700 |
| 2020-02-13 | $5.63 | $5.68 | $5.50 | $5.51 | $5.51 | 5,074,470 |
| 2020-02-12 | $5.57 | $5.65 | $5.51 | $5.62 | $5.62 | 5,992,410 |
| 2020-02-11 | $5.63 | $5.72 | $5.54 | $5.58 | $5.58 | 5,478,000 |
| 2020-02-10 | $5.53 | $5.70 | $5.48 | $5.63 | $5.63 | 5,468,870 |
| 2020-02-07 | $5.44 | $5.57 | $5.40 | $5.53 | $5.53 | 5,944,400 |
| 2020-02-06 | $5.35 | $5.46 | $5.28 | $5.44 | $5.44 | 5,649,120 |
| 2020-02-05 | $5.33 | $5.45 | $5.26 | $5.34 | $5.34 | 5,636,580 |
| 2020-02-04 | $4.85 | $5.35 | $4.85 | $5.26 | $5.26 | 7,190,710 |
| 2020-02-03 | $5.31 | $5.36 | $5.31 | $5.31 | $5.31 | 5,911,900 |
| 2020-01-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-01-30 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-01-29 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-01-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-01-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-01-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-01-23 | $5.93 | $6.13 | $5.87 | $5.90 | $5.90 | 9,368,660 |
| 2020-01-22 | $5.71 | $6.07 | $5.68 | $6.00 | $6.00 | 18,200,310 |
| 2020-01-21 | $6.49 | $6.52 | $6.30 | $6.31 | $6.31 | 8,715,420 |
| 2020-01-20 | $6.47 | $6.51 | $6.33 | $6.49 | $6.49 | 9,862,570 |
| 2020-01-17 | $6.36 | $6.59 | $6.31 | $6.46 | $6.46 | 12,828,160 |
| 2020-01-16 | $6.44 | $6.47 | $6.30 | $6.31 | $6.31 | 6,140,860 |
| 2020-01-15 | $6.45 | $6.46 | $6.31 | $6.42 | $6.42 | 5,104,800 |
| 2020-01-14 | $6.41 | $6.50 | $6.36 | $6.46 | $6.46 | 8,017,850 |
| 2020-01-13 | $6.21 | $6.40 | $6.18 | $6.39 | $6.39 | 9,706,300 |
| 2020-01-10 | $6.52 | $6.54 | $6.36 | $6.41 | $6.41 | 7,497,850 |
| 2020-01-09 | $6.44 | $6.60 | $6.43 | $6.50 | $6.50 | 12,133,040 |
| 2020-01-08 | $6.50 | $6.54 | $6.28 | $6.36 | $6.36 | 11,898,660 |
| 2020-01-07 | $6.45 | $6.63 | $6.38 | $6.59 | $6.59 | 13,743,880 |
| 2020-01-06 | $6.36 | $6.49 | $6.31 | $6.42 | $6.42 | 9,442,970 |
| 2020-01-03 | $6.32 | $6.40 | $6.27 | $6.40 | $6.40 | 10,414,120 |
| 2020-01-02 | $6.17 | $6.34 | $6.17 | $6.31 | $6.31 | 8,114,900 |
| 2020-01-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2019-12-31 | $6.18 | $6.21 | $6.11 | $6.14 | $6.14 | 3,269,900 |
| 2019-12-30 | $6.14 | $6.18 | $6.05 | $6.15 | $6.15 | 4,805,920 |
| 2019-12-27 | $6.29 | $6.32 | $6.14 | $6.16 | $6.16 | 5,518,100 |
| 2019-12-26 | $6.24 | $6.31 | $6.19 | $6.29 | $6.29 | 6,525,180 |
| 2019-12-25 | $6.07 | $6.36 | $6.02 | $6.27 | $6.27 | 11,949,410 |
| 2019-12-24 | $5.98 | $6.09 | $5.96 | $6.07 | $6.07 | 2,602,410 |
| 2019-12-23 | $6.14 | $6.14 | $5.96 | $5.97 | $5.97 | 3,857,720 |
| 2019-12-20 | $6.29 | $6.33 | $6.14 | $6.15 | $6.15 | 5,885,820 |
| 2019-12-19 | $6.29 | $6.36 | $6.18 | $6.30 | $6.30 | 8,114,250 |
| 2019-12-18 | $6.25 | $6.34 | $6.21 | $6.31 | $6.31 | 5,555,230 |
| 2019-12-17 | $6.17 | $6.30 | $6.15 | $6.26 | $6.26 | 6,946,310 |
| 2019-12-16 | $6.12 | $6.19 | $6.08 | $6.19 | $6.19 | 5,286,270 |
| 2019-12-13 | $6.07 | $6.11 | $6.03 | $6.10 | $6.10 | 4,003,090 |
| 2019-12-12 | $6.03 | $6.12 | $5.95 | $6.00 | $6.00 | 4,816,200 |
| 2019-12-11 | $6.07 | $6.18 | $6.04 | $6.07 | $6.07 | 4,953,800 |
| 2019-12-10 | $6.08 | $6.08 | $5.95 | $6.07 | $6.07 | 7,377,500 |
| 2019-12-09 | $5.99 | $6.50 | $5.95 | $6.11 | $6.11 | 13,273,120 |
| 2019-12-06 | $5.88 | $5.96 | $5.85 | $5.93 | $5.93 | 3,020,860 |
| 2019-12-05 | $5.83 | $5.90 | $5.82 | $5.90 | $5.90 | 2,514,600 |
| 2019-12-04 | $5.78 | $5.84 | $5.78 | $5.83 | $5.83 | 1,233,060 |
| 2019-12-03 | $5.74 | $5.82 | $5.71 | $5.81 | $5.81 | 1,774,040 |
| 2019-12-02 | $5.78 | $5.84 | $5.73 | $5.74 | $5.74 | 2,013,380 |
| 2019-11-29 | $5.72 | $5.81 | $5.67 | $5.80 | $5.80 | 2,070,060 |
| 2019-11-28 | $5.75 | $5.84 | $5.67 | $5.72 | $5.72 | 2,411,260 |
| 2019-11-27 | $5.71 | $5.78 | $5.64 | $5.72 | $5.72 | 2,671,970 |
| 2019-11-26 | $5.83 | $5.83 | $5.72 | $5.74 | $5.74 | 1,924,100 |
| 2019-11-25 | $5.86 | $5.93 | $5.75 | $5.78 | $5.78 | 3,775,560 |
| 2019-11-22 | $6.01 | $6.08 | $5.83 | $5.84 | $5.84 | 4,864,610 |
| 2019-11-21 | $6.00 | $6.08 | $5.98 | $6.04 | $6.04 | 2,027,960 |
| 2019-11-20 | $6.13 | $6.16 | $6.01 | $6.04 | $6.04 | 3,828,510 |
| 2019-11-19 | $6.02 | $6.13 | $5.98 | $6.13 | $6.13 | 3,869,460 |
| 2019-11-18 | $5.99 | $6.04 | $5.93 | $6.01 | $6.01 | 2,657,020 |
| 2019-11-15 | $6.10 | $6.10 | $5.96 | $6.00 | $6.00 | 3,622,790 |
| 2019-11-14 | $6.01 | $6.10 | $5.96 | $6.08 | $6.08 | 5,038,190 |
| 2019-11-13 | $6.05 | $6.10 | $5.98 | $5.99 | $5.99 | 5,557,370 |
| 2019-11-12 | $6.22 | $6.28 | $5.95 | $6.12 | $6.12 | 12,092,760 |
| 2019-11-11 | $6.44 | $6.49 | $6.20 | $6.30 | $6.30 | 17,566,270 |
| 2019-11-08 | $6.27 | $6.88 | $6.26 | $6.65 | $6.65 | 25,890,090 |
| 2019-11-07 | $6.19 | $6.34 | $6.15 | $6.25 | $6.25 | 3,896,360 |
| 2019-11-06 | $6.42 | $6.45 | $6.16 | $6.20 | $6.20 | 5,873,550 |
| 2019-11-05 | $6.50 | $6.60 | $6.35 | $6.40 | $6.40 | 6,341,510 |
| 2019-11-04 | $6.23 | $6.58 | $6.23 | $6.48 | $6.48 | 7,511,000 |
| 2019-11-01 | $6.15 | $6.27 | $6.09 | $6.23 | $6.23 | 3,758,500 |
| 2019-10-31 | $6.34 | $6.47 | $6.14 | $6.15 | $6.15 | 5,556,580 |
| 2019-10-30 | $6.53 | $6.55 | $6.32 | $6.35 | $6.35 | 6,421,390 |
| 2019-10-29 | $6.66 | $6.78 | $6.55 | $6.60 | $6.60 | 7,760,210 |
| 2019-10-28 | $6.55 | $6.73 | $6.50 | $6.70 | $6.70 | 10,292,480 |
| 2019-10-25 | $6.40 | $6.45 | $6.30 | $6.42 | $6.42 | 3,546,690 |
| 2019-10-24 | $6.54 | $6.54 | $6.32 | $6.39 | $6.39 | 4,859,740 |
| 2019-10-23 | $6.44 | $6.59 | $6.37 | $6.49 | $6.49 | 6,919,050 |
| 2019-10-22 | $6.39 | $6.44 | $6.32 | $6.41 | $6.41 | 3,937,930 |
| 2019-10-21 | $6.28 | $6.39 | $6.20 | $6.39 | $6.39 | 4,660,070 |
| 2019-10-18 | $6.40 | $6.42 | $6.18 | $6.21 | $6.21 | 3,488,580 |
| 2019-10-17 | $6.31 | $6.46 | $6.25 | $6.38 | $6.38 | 4,396,920 |
| 2019-10-16 | $6.35 | $6.40 | $6.28 | $6.28 | $6.28 | 3,085,800 |
| 2019-10-15 | $6.37 | $6.38 | $6.28 | $6.35 | $6.35 | 4,377,860 |
| 2019-10-14 | $6.32 | $6.37 | $6.27 | $6.33 | $6.33 | 4,204,480 |
| 2019-10-11 | $6.23 | $6.32 | $6.16 | $6.26 | $6.26 | 3,435,770 |
| 2019-10-10 | $6.15 | $6.23 | $6.13 | $6.22 | $6.22 | 3,005,260 |
| 2019-10-09 | $6.08 | $6.15 | $6.03 | $6.15 | $6.15 | 1,926,100 |
| 2019-10-08 | $6.10 | $6.20 | $6.06 | $6.10 | $6.10 | 2,044,090 |
| 2019-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-10-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-10-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-10-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-10-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2019-09-30 | $6.12 | $6.13 | $6.07 | $6.09 | $6.09 | 2,863,130 |
| 2019-09-27 | $6.05 | $6.17 | $6.04 | $6.10 | $6.10 | 3,777,460 |
| 2019-09-26 | $6.20 | $6.27 | $6.07 | $6.08 | $6.08 | 9,011,560 |
| 2019-09-25 | $6.27 | $6.32 | $6.17 | $6.18 | $6.18 | 5,910,230 |
| 2019-09-24 | $6.30 | $6.41 | $6.26 | $6.29 | $6.29 | 7,175,140 |
| 2019-09-23 | $6.46 | $6.46 | $6.25 | $6.33 | $6.33 | 7,117,690 |
| 2019-09-20 | $6.55 | $6.61 | $6.35 | $6.37 | $6.37 | 13,175,440 |
| 2019-09-19 | $6.56 | $6.66 | $6.52 | $6.62 | $6.62 | 9,560,590 |
| 2019-09-18 | $6.76 | $6.79 | $6.53 | $6.54 | $6.54 | 18,903,920 |
| 2019-09-17 | $6.80 | $7.03 | $6.66 | $6.85 | $6.85 | 36,386,700 |
| 2019-09-16 | $7.98 | $7.98 | $6.53 | $7.24 | $7.24 | 56,348,690 |
| 2019-09-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2019-09-12 | $6.59 | $7.25 | $6.55 | $7.25 | $7.25 | 23,344,670 |
| 2019-09-11 | $6.68 | $6.72 | $6.57 | $6.59 | $6.59 | 3,627,360 |
| 2019-09-10 | $6.76 | $6.83 | $6.60 | $6.64 | $6.64 | 5,444,250 |
| 2019-09-09 | $6.60 | $6.77 | $6.60 | $6.75 | $6.75 | 4,521,350 |
| 2019-09-06 | $6.72 | $6.72 | $6.52 | $6.60 | $6.60 | 3,408,730 |
| 2019-09-05 | $6.58 | $6.79 | $6.58 | $6.63 | $6.63 | 5,225,870 |
| 2019-09-04 | $6.36 | $6.68 | $6.36 | $6.57 | $6.57 | 5,036,840 |
| 2019-09-03 | $6.39 | $6.47 | $6.34 | $6.36 | $6.36 | 2,325,410 |
| 2019-09-02 | $6.17 | $6.37 | $6.13 | $6.36 | $6.36 | 3,334,360 |
| 2019-08-30 | $6.25 | $6.43 | $6.17 | $6.20 | $6.20 | 3,010,460 |
| 2019-08-29 | $6.35 | $6.35 | $6.23 | $6.25 | $6.25 | 2,500,660 |
| 2019-08-28 | $6.27 | $6.34 | $6.22 | $6.32 | $6.32 | 3,010,100 |
| 2019-08-27 | $6.14 | $6.29 | $6.13 | $6.26 | $6.26 | 3,010,430 |
| 2019-08-26 | $6.01 | $6.17 | $6.00 | $6.14 | $6.14 | 2,068,050 |
| 2019-08-23 | $6.17 | $6.25 | $6.10 | $6.12 | $6.12 | 2,535,950 |
| 2019-08-22 | $6.12 | $6.14 | $6.06 | $6.13 | $6.13 | 2,463,630 |
| 2019-08-21 | $6.03 | $6.12 | $6.03 | $6.08 | $6.08 | 2,655,800 |
| 2019-08-20 | $6.13 | $6.14 | $6.03 | $6.05 | $6.05 | 3,189,230 |
| 2019-08-19 | $5.80 | $6.11 | $5.80 | $6.06 | $6.06 | 3,954,720 |
| 2019-08-16 | $5.73 | $5.75 | $5.60 | $5.75 | $5.75 | 1,903,600 |
| 2019-08-15 | $5.55 | $5.71 | $5.51 | $5.67 | $5.67 | 1,528,770 |
| 2019-08-14 | $5.69 | $5.74 | $5.61 | $5.62 | $5.62 | 1,342,800 |
| 2019-08-13 | $5.68 | $5.70 | $5.60 | $5.61 | $5.61 | 1,297,760 |
| 2019-08-12 | $5.63 | $5.73 | $5.56 | $5.70 | $5.70 | 1,894,330 |
| 2019-08-09 | $5.65 | $5.75 | $5.64 | $5.69 | $5.69 | 1,476,580 |
| 2019-08-08 | $5.65 | $5.74 | $5.65 | $5.71 | $5.71 | 1,376,610 |
| 2019-08-07 | $5.85 | $5.87 | $5.62 | $5.65 | $5.65 | 2,200,500 |
| 2019-08-06 | $5.90 | $5.91 | $5.71 | $5.77 | $5.77 | 2,282,140 |
| 2019-08-05 | $5.93 | $6.10 | $5.92 | $5.99 | $5.99 | 1,562,090 |
| 2019-08-02 | $5.82 | $6.02 | $5.82 | $5.96 | $5.96 | 1,178,760 |
| 2019-08-01 | $6.10 | $6.10 | $5.97 | $6.03 | $6.03 | 1,344,390 |
| 2019-07-31 | $6.06 | $6.12 | $6.02 | $6.04 | $6.04 | 1,302,920 |
| 2019-07-30 | $6.13 | $6.26 | $6.07 | $6.10 | $6.10 | 2,004,906 |
| 2019-07-29 | $6.07 | $6.16 | $6.07 | $6.15 | $6.15 | 1,938,000 |
| 2019-07-26 | $6.06 | $6.13 | $6.02 | $6.12 | $6.12 | 1,145,010 |
| 2019-07-25 | $6.08 | $6.14 | $6.00 | $6.08 | $6.08 | 1,826,560 |
| 2019-07-24 | $5.98 | $6.11 | $5.93 | $6.03 | $6.03 | 1,672,300 |
| 2019-07-23 | $5.86 | $6.00 | $5.78 | $5.99 | $5.99 | 2,069,910 |
| 2019-07-22 | $6.08 | $6.08 | $5.76 | $5.76 | $5.76 | 2,313,510 |
| 2019-07-19 | $6.02 | $6.17 | $5.97 | $5.99 | $5.99 | 2,982,110 |
| 2019-07-18 | $6.00 | $6.20 | $5.90 | $6.09 | $6.09 | 3,632,570 |
| 2019-07-17 | $6.00 | $6.12 | $5.93 | $6.01 | $6.01 | 2,055,780 |
| 2019-07-16 | $5.90 | $6.03 | $5.87 | $6.01 | $6.01 | 2,521,360 |
| 2019-07-15 | $5.77 | $5.99 | $5.63 | $5.96 | $5.96 | 2,345,360 |
| 2019-07-12 | $5.86 | $5.86 | $5.80 | $5.83 | $5.83 | 1,765,780 |
| 2019-07-11 | $5.82 | $5.90 | $5.76 | $5.78 | $5.78 | 1,602,220 |
| 2019-07-10 | $5.81 | $5.86 | $5.78 | $5.82 | $5.82 | 1,703,500 |
| 2019-07-09 | $5.97 | $5.97 | $5.71 | $5.78 | $5.78 | 3,171,740 |
| 2019-07-08 | $6.09 | $6.12 | $5.86 | $5.92 | $5.92 | 4,061,480 |
| 2019-07-05 | $6.08 | $6.13 | $6.05 | $6.10 | $6.10 | 1,842,700 |
| 2019-07-04 | $6.12 | $6.20 | $6.06 | $6.10 | $6.10 | 3,203,100 |
| 2019-07-03 | $6.15 | $6.22 | $6.14 | $6.18 | $6.18 | 2,958,520 |
| 2019-07-02 | $6.21 | $6.26 | $6.14 | $6.22 | $6.22 | 3,350,720 |
| 2019-07-01 | $6.23 | $6.27 | $6.11 | $6.20 | $6.20 | 5,349,040 |
| 2019-06-28 | $6.17 | $6.17 | $6.05 | $6.09 | $6.09 | 2,891,010 |
| 2019-06-27 | $6.21 | $6.30 | $6.17 | $6.21 | $6.21 | 2,567,070 |
| 2019-06-26 | $6.11 | $6.30 | $6.11 | $6.23 | $6.23 | 2,806,590 |
| 2019-06-25 | $6.36 | $6.36 | $6.11 | $6.20 | $6.20 | 4,022,590 |
| 2019-06-24 | $6.54 | $6.60 | $6.30 | $6.35 | $6.35 | 6,139,070 |
| 2019-06-21 | $6.84 | $6.84 | $6.30 | $6.50 | $6.50 | 9,812,240 |
| 2019-06-20 | $6.20 | $6.27 | $6.08 | $6.23 | $6.23 | 2,927,660 |
| 2019-06-19 | $6.21 | $6.36 | $6.14 | $6.16 | $6.16 | 2,750,420 |
| 2019-06-18 | $6.11 | $6.21 | $6.06 | $6.18 | $6.18 | 2,643,660 |
| 2019-06-17 | $6.07 | $6.21 | $5.98 | $6.09 | $6.09 | 3,562,780 |
| 2019-06-14 | $6.43 | $6.43 | $5.98 | $6.02 | $6.02 | 6,611,200 |
| 2019-06-13 | $6.34 | $6.44 | $6.27 | $6.40 | $6.40 | 3,442,420 |
| 2019-06-12 | $6.32 | $6.46 | $6.29 | $6.34 | $6.34 | 4,078,080 |
| 2019-06-11 | $6.21 | $6.35 | $6.10 | $6.32 | $6.32 | 5,211,900 |
| 2019-06-10 | $6.27 | $6.33 | $6.15 | $6.18 | $6.18 | 3,357,300 |
| 2019-06-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2019-06-06 | $6.36 | $6.36 | $6.20 | $6.22 | $6.22 | 2,826,440 |
| 2019-06-05 | $6.10 | $6.30 | $6.08 | $6.27 | $6.27 | 4,961,470 |
| 2019-06-04 | $6.30 | $6.34 | $6.01 | $6.02 | $6.02 | 6,185,300 |
| 2019-06-03 | $6.59 | $6.59 | $6.23 | $6.30 | $6.30 | 5,279,820 |
| 2019-05-31 | $6.86 | $6.86 | $6.50 | $6.50 | $6.50 | 4,686,700 |
| 2019-05-30 | $6.75 | $6.85 | $6.67 | $6.81 | $6.81 | 3,784,450 |
| 2019-05-29 | $6.90 | $6.90 | $6.74 | $6.77 | $6.77 | 4,246,600 |
| 2019-05-28 | $7.03 | $7.07 | $6.81 | $6.90 | $6.90 | 5,150,230 |
| 2019-05-27 | $7.05 | $7.11 | $6.89 | $7.02 | $7.02 | 6,782,080 |
| 2019-05-24 | $6.82 | $7.09 | $6.71 | $6.96 | $6.96 | 6,083,240 |
| 2019-05-23 | $7.04 | $7.07 | $6.78 | $6.83 | $6.83 | 5,665,720 |
| 2019-05-22 | $7.10 | $7.14 | $6.88 | $7.09 | $7.09 | 5,508,830 |
| 2019-05-21 | $7.05 | $7.24 | $6.95 | $7.08 | $7.08 | 7,969,810 |
| 2019-05-20 | $6.82 | $7.30 | $6.82 | $7.17 | $7.17 | 9,268,870 |
| 2019-05-17 | $6.80 | $7.45 | $6.71 | $6.83 | $6.83 | 14,531,120 |
| 2019-05-16 | $6.50 | $6.79 | $6.41 | $6.77 | $6.77 | 7,246,930 |
| 2019-05-15 | $6.35 | $6.44 | $6.31 | $6.42 | $6.42 | 4,055,800 |
| 2019-05-14 | $6.26 | $6.37 | $6.22 | $6.32 | $6.32 | 4,729,500 |
| 2019-05-13 | $6.50 | $6.50 | $6.32 | $6.36 | $6.36 | 4,122,600 |
| 2019-05-10 | $6.38 | $6.45 | $6.01 | $6.40 | $6.40 | 5,227,900 |
| 2019-05-09 | $6.16 | $6.58 | $6.16 | $6.22 | $6.22 | 4,801,900 |
| 2019-05-08 | $5.99 | $6.42 | $5.87 | $6.24 | $6.24 | 5,539,620 |
| 2019-05-07 | $6.17 | $6.25 | $5.95 | $6.11 | $6.11 | 6,088,560 |
| 2019-05-06 | $6.40 | $6.71 | $6.04 | $6.04 | $6.04 | 9,667,360 |
| 2019-05-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2019-05-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2019-05-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2019-04-30 | $6.77 | $6.88 | $6.66 | $6.71 | $6.71 | 4,664,760 |
| 2019-04-29 | $7.02 | $7.06 | $6.63 | $6.68 | $6.68 | 7,177,600 |
| 2019-04-26 | $6.93 | $7.12 | $6.76 | $6.91 | $6.91 | 6,443,420 |
| 2019-04-25 | $7.36 | $7.39 | $6.94 | $7.01 | $7.01 | 7,786,360 |
| 2019-04-24 | $7.12 | $7.36 | $7.02 | $7.35 | $7.35 | 9,996,920 |
| 2019-04-23 | $7.23 | $7.30 | $7.00 | $7.03 | $7.03 | 8,484,060 |
| 2019-04-22 | $7.59 | $7.64 | $7.11 | $7.17 | $7.17 | 13,818,640 |
| 2019-04-19 | $7.50 | $7.73 | $7.34 | $7.66 | $7.66 | 8,936,400 |
| 2019-04-18 | $7.82 | $7.88 | $7.59 | $7.64 | $7.64 | 5,132,880 |
| 2019-04-17 | $7.96 | $7.99 | $7.73 | $7.78 | $7.78 | 7,759,200 |
| 2019-04-16 | $7.61 | $8.03 | $7.51 | $7.99 | $7.99 | 10,932,450 |
| 2019-04-15 | $7.89 | $7.99 | $7.52 | $7.52 | $7.52 | 12,742,240 |
| 2019-04-12 | $7.81 | $7.98 | $7.72 | $7.88 | $7.88 | 6,307,010 |
| 2019-04-11 | $7.92 | $8.09 | $7.80 | $7.87 | $7.87 | 8,531,340 |
| 2019-04-10 | $8.09 | $8.10 | $7.70 | $7.90 | $7.90 | 9,646,600 |
| 2019-04-09 | $8.14 | $8.18 | $8.01 | $8.09 | $8.09 | 6,135,080 |
| 2019-04-08 | $8.18 | $8.30 | $7.96 | $8.09 | $8.09 | 10,522,490 |
| 2019-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2019-04-04 | $8.30 | $8.46 | $8.15 | $8.16 | $8.16 | 10,495,340 |
| 2019-04-03 | $8.18 | $8.33 | $8.09 | $8.25 | $8.25 | 16,460,130 |
| 2019-04-02 | $8.51 | $8.89 | $8.21 | $8.26 | $8.26 | 29,277,950 |
| 2019-04-01 | $7.36 | $8.12 | $7.36 | $8.12 | $8.12 | 22,888,000 |
| 2019-03-29 | $7.10 | $7.47 | $7.10 | $7.38 | $7.38 | 16,353,730 |
| 2019-03-28 | $6.95 | $7.33 | $6.83 | $7.15 | $7.15 | 17,884,820 |
| 2019-03-27 | $6.91 | $6.95 | $6.60 | $6.85 | $6.85 | 11,038,350 |
| 2019-03-26 | $6.90 | $6.96 | $6.70 | $6.84 | $6.84 | 13,439,550 |
| 2019-03-25 | $6.70 | $7.14 | $6.70 | $6.90 | $6.90 | 18,509,540 |
| 2019-03-22 | $6.72 | $6.87 | $6.63 | $6.80 | $6.80 | 12,855,750 |
| 2019-03-21 | $6.61 | $6.87 | $6.61 | $6.74 | $6.74 | 14,427,120 |
| 2019-03-20 | $6.30 | $6.80 | $6.27 | $6.68 | $6.68 | 20,533,200 |
| 2019-03-19 | $6.31 | $6.44 | $6.25 | $6.30 | $6.30 | 8,413,540 |
| 2019-03-18 | $6.20 | $6.32 | $6.12 | $6.31 | $6.31 | 7,436,990 |
| 2019-03-15 | $6.20 | $6.33 | $6.10 | $6.20 | $6.20 | 11,891,800 |
| 2019-03-14 | $6.46 | $6.56 | $6.06 | $6.17 | $6.17 | 14,618,370 |
| 2019-03-13 | $6.95 | $6.95 | $6.42 | $6.59 | $6.59 | 24,297,650 |
| 2019-03-12 | $6.62 | $7.09 | $6.62 | $6.97 | $6.97 | 36,374,930 |
| 2019-03-11 | $6.72 | $7.03 | $6.26 | $6.65 | $6.65 | 32,001,470 |
| 2019-03-08 | $6.19 | $6.90 | $6.12 | $6.52 | $6.52 | 45,581,890 |
| 2019-03-07 | $6.08 | $6.55 | $6.07 | $6.27 | $6.27 | 15,598,610 |
| 2019-03-06 | $5.96 | $6.25 | $5.96 | $6.13 | $6.13 | 16,746,250 |
| 2019-03-05 | $5.75 | $5.97 | $5.74 | $5.95 | $5.95 | 13,417,670 |
| 2019-03-04 | $5.62 | $5.85 | $5.62 | $5.71 | $5.71 | 10,613,870 |
| 2019-03-01 | $5.68 | $5.76 | $5.49 | $5.58 | $5.58 | 6,356,110 |
| 2019-02-28 | $5.61 | $5.76 | $5.56 | $5.62 | $5.62 | 8,288,870 |
| 2019-02-27 | $5.54 | $5.73 | $5.42 | $5.53 | $5.53 | 9,256,320 |
| 2019-02-26 | $5.56 | $5.78 | $5.50 | $5.52 | $5.52 | 12,361,590 |
| 2019-02-25 | $5.33 | $5.62 | $5.32 | $5.60 | $5.60 | 11,622,750 |
| 2019-02-22 | $5.10 | $5.33 | $5.09 | $5.28 | $5.28 | 8,070,900 |
| 2019-02-21 | $5.20 | $5.26 | $5.13 | $5.16 | $5.16 | 5,957,430 |
| 2019-02-20 | $5.18 | $5.23 | $5.08 | $5.16 | $5.16 | 5,957,000 |
| 2019-02-19 | $5.15 | $5.25 | $5.05 | $5.14 | $5.14 | 6,070,510 |
| 2019-02-18 | $4.95 | $5.15 | $4.95 | $5.14 | $5.14 | 5,686,500 |
| 2019-02-15 | $4.98 | $5.09 | $4.97 | $4.99 | $4.99 | 4,436,160 |
| 2019-02-14 | $4.95 | $5.03 | $4.91 | $4.94 | $4.94 | 4,120,810 |
| 2019-02-13 | $4.80 | $4.97 | $4.77 | $4.95 | $4.95 | 5,006,220 |
| 2019-02-12 | $4.69 | $4.88 | $4.69 | $4.81 | $4.81 | 5,469,650 |
| 2019-02-11 | $4.53 | $4.72 | $4.47 | $4.68 | $4.68 | 5,028,960 |
| 2019-02-08 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2019-02-07 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2019-02-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2019-02-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2019-02-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2019-02-01 | $4.32 | $4.57 | $4.32 | $4.54 | $4.54 | 6,767,410 |
| 2019-01-31 | $4.49 | $4.62 | $4.49 | $4.49 | $4.49 | 5,501,600 |
| 2019-01-30 | $5.17 | $5.17 | $4.98 | $4.99 | $4.99 | 3,583,590 |
| 2019-01-29 | $5.25 | $5.25 | $5.07 | $5.18 | $5.18 | 2,955,950 |
| 2019-01-28 | $5.46 | $5.48 | $5.25 | $5.28 | $5.28 | 2,679,200 |
| 2019-01-25 | $5.59 | $5.59 | $5.35 | $5.41 | $5.41 | 2,741,660 |
| 2019-01-24 | $5.49 | $5.63 | $5.45 | $5.57 | $5.57 | 2,649,400 |
| 2019-01-23 | $5.46 | $5.52 | $5.42 | $5.52 | $5.52 | 2,235,350 |
| 2019-01-22 | $5.55 | $5.62 | $5.43 | $5.48 | $5.48 | 1,820,600 |
| 2019-01-21 | $5.54 | $5.64 | $5.52 | $5.60 | $5.60 | 2,893,460 |
| 2019-01-18 | $5.54 | $5.57 | $5.43 | $5.52 | $5.52 | 2,365,620 |
| 2019-01-17 | $5.59 | $5.65 | $5.53 | $5.54 | $5.54 | 2,220,010 |
| 2019-01-16 | $5.69 | $5.74 | $5.59 | $5.61 | $5.61 | 3,019,440 |
| 2019-01-15 | $5.59 | $5.70 | $5.55 | $5.69 | $5.69 | 3,790,120 |
| 2019-01-14 | $5.60 | $5.66 | $5.52 | $5.58 | $5.58 | 2,000,190 |
| 2019-01-11 | $5.52 | $5.62 | $5.51 | $5.61 | $5.61 | 2,878,550 |
| 2019-01-10 | $5.54 | $5.65 | $5.51 | $5.52 | $5.52 | 2,854,530 |
| 2019-01-09 | $5.53 | $5.64 | $5.50 | $5.50 | $5.50 | 3,742,140 |
| 2019-01-08 | $5.53 | $5.56 | $5.49 | $5.54 | $5.54 | 2,856,190 |
| 2019-01-07 | $5.45 | $5.56 | $5.40 | $5.53 | $5.53 | 3,368,970 |
| 2019-01-04 | $5.20 | $5.44 | $5.18 | $5.42 | $5.42 | 3,125,460 |
| 2019-01-03 | $5.23 | $5.33 | $5.20 | $5.25 | $5.25 | 1,628,200 |
| 2019-01-02 | $5.21 | $5.26 | $5.17 | $5.23 | $5.23 | 1,491,200 |
| 2019-01-01 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-12-31 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2018-12-28 | $5.26 | $5.30 | $5.18 | $5.19 | $5.19 | 2,077,360 |
| 2018-12-27 | $5.45 | $5.50 | $5.25 | $5.25 | $5.25 | 2,738,000 |
| 2018-12-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-12-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-12-24 | $5.50 | $5.59 | $5.48 | $5.55 | $5.55 | 1,474,020 |
| 2018-12-21 | $5.54 | $5.59 | $5.48 | $5.52 | $5.52 | 2,109,580 |
| 2018-12-20 | $5.43 | $5.57 | $5.41 | $5.56 | $5.56 | 2,321,780 |
| 2018-12-19 | $5.50 | $5.50 | $5.40 | $5.43 | $5.43 | 1,511,500 |
| 2018-12-18 | $5.47 | $5.53 | $5.37 | $5.45 | $5.45 | 2,375,900 |
| 2018-12-17 | $5.47 | $5.56 | $5.45 | $5.53 | $5.53 | 1,986,620 |
| 2018-12-14 | $5.73 | $5.75 | $5.48 | $5.51 | $5.51 | 4,002,400 |
| 2018-12-13 | $5.72 | $5.77 | $5.60 | $5.73 | $5.73 | 3,683,600 |
| 2018-12-12 | $5.76 | $5.79 | $5.64 | $5.68 | $5.68 | 3,096,300 |
| 2018-12-11 | $5.83 | $5.88 | $5.70 | $5.76 | $5.76 | 3,673,600 |
| 2018-12-10 | $5.88 | $5.90 | $5.72 | $5.82 | $5.82 | 3,885,820 |
| 2018-12-07 | $5.76 | $5.92 | $5.73 | $5.92 | $5.92 | 5,403,120 |
| 2018-12-06 | $5.91 | $5.91 | $5.71 | $5.80 | $5.80 | 4,488,100 |
| 2018-12-05 | $5.80 | $5.98 | $5.76 | $5.93 | $5.93 | 7,475,000 |
| 2018-12-04 | $5.71 | $5.93 | $5.67 | $5.92 | $5.92 | 7,348,140 |
| 2018-12-03 | $5.67 | $5.79 | $5.61 | $5.71 | $5.71 | 7,103,930 |
| 2018-11-30 | $5.45 | $5.57 | $5.35 | $5.56 | $5.56 | 4,070,550 |
| 2018-11-29 | $5.79 | $5.85 | $5.47 | $5.48 | $5.48 | 6,319,860 |
| 2018-11-28 | $5.68 | $5.81 | $5.58 | $5.76 | $5.76 | 4,650,150 |
| 2018-11-27 | $5.64 | $5.71 | $5.60 | $5.66 | $5.66 | 3,487,560 |
| 2018-11-26 | $5.63 | $5.69 | $5.49 | $5.65 | $5.65 | 3,695,920 |
| 2018-11-23 | $6.00 | $6.03 | $5.50 | $5.65 | $5.65 | 6,622,200 |
| 2018-11-22 | $6.15 | $6.25 | $5.98 | $6.00 | $6.00 | 4,488,520 |
| 2018-11-21 | $5.90 | $6.14 | $5.84 | $6.10 | $6.10 | 5,223,820 |
| 2018-11-20 | $6.10 | $6.22 | $5.85 | $6.03 | $6.03 | 6,951,900 |
| 2018-11-19 | $6.06 | $6.13 | $5.93 | $6.11 | $6.11 | 5,166,430 |
| 2018-11-16 | $6.07 | $6.14 | $5.99 | $6.11 | $6.11 | 5,105,300 |
| 2018-11-15 | $5.93 | $6.10 | $5.90 | $6.10 | $6.10 | 5,163,040 |
| 2018-11-14 | $6.05 | $6.16 | $5.94 | $5.98 | $5.98 | 6,742,540 |
| 2018-11-13 | $5.80 | $6.05 | $5.80 | $5.98 | $5.98 | 6,422,340 |
| 2018-11-12 | $5.67 | $5.94 | $5.66 | $5.87 | $5.87 | 4,994,770 |
| 2018-11-09 | $5.73 | $5.78 | $5.65 | $5.66 | $5.66 | 3,717,240 |
| 2018-11-08 | $5.82 | $5.88 | $5.68 | $5.73 | $5.73 | 3,619,040 |
| 2018-11-07 | $5.76 | $5.88 | $5.71 | $5.82 | $5.82 | 6,028,300 |
| 2018-11-06 | $5.76 | $5.76 | $5.60 | $5.75 | $5.75 | 3,072,790 |
| 2018-11-05 | $5.72 | $5.82 | $5.66 | $5.76 | $5.76 | 4,079,240 |
| 2018-11-02 | $5.55 | $5.75 | $5.54 | $5.72 | $5.72 | 4,248,880 |
| 2018-11-01 | $5.54 | $5.70 | $5.54 | $5.55 | $5.55 | 3,817,220 |
| 2018-10-31 | $5.54 | $5.64 | $5.47 | $5.55 | $5.55 | 2,789,900 |
| 2018-10-30 | $5.40 | $5.55 | $5.28 | $5.53 | $5.53 | 3,702,590 |
| 2018-10-29 | $5.43 | $5.49 | $5.36 | $5.44 | $5.44 | 2,300,800 |
| 2018-10-26 | $5.39 | $5.55 | $5.39 | $5.47 | $5.47 | 2,160,800 |
| 2018-10-25 | $5.35 | $5.39 | $5.20 | $5.37 | $5.37 | 3,495,870 |
| 2018-10-24 | $5.44 | $5.59 | $5.40 | $5.45 | $5.45 | 2,646,580 |
| 2018-10-23 | $5.52 | $5.56 | $5.38 | $5.42 | $5.42 | 2,944,990 |
| 2018-10-22 | $5.32 | $5.60 | $5.25 | $5.50 | $5.50 | 4,310,950 |
| 2018-10-19 | $5.01 | $5.31 | $4.96 | $5.26 | $5.26 | 2,481,480 |
| 2018-10-18 | $5.31 | $5.31 | $5.00 | $5.07 | $5.07 | 1,935,980 |
| 2018-10-17 | $5.28 | $5.36 | $5.17 | $5.31 | $5.31 | 2,384,250 |
| 2018-10-16 | $5.23 | $5.34 | $5.07 | $5.15 | $5.15 | 2,092,710 |
| 2018-10-15 | $5.42 | $5.50 | $5.25 | $5.25 | $5.25 | 1,649,500 |
| 2018-10-12 | $5.53 | $5.62 | $5.10 | $5.39 | $5.39 | 3,094,000 |
| 2018-10-11 | $6.01 | $6.05 | $5.63 | $5.63 | $5.63 | 4,413,440 |
| 2018-10-10 | $6.23 | $6.30 | $6.19 | $6.25 | $6.25 | 1,495,920 |
| 2018-10-09 | $6.30 | $6.34 | $6.18 | $6.26 | $6.26 | 2,352,740 |
| 2018-10-08 | $6.40 | $6.41 | $6.17 | $6.29 | $6.29 | 3,410,190 |
| 2018-10-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-10-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-10-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-10-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-09-28 | $6.42 | $6.51 | $6.39 | $6.50 | $6.50 | 2,739,850 |
| 2018-09-27 | $6.60 | $6.72 | $6.38 | $6.43 | $6.43 | 4,346,840 |
| 2018-09-26 | $6.62 | $6.67 | $6.59 | $6.60 | $6.60 | 2,412,380 |
| 2018-09-25 | $6.70 | $6.72 | $6.57 | $6.62 | $6.62 | 3,399,800 |
| 2018-09-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2018-09-21 | $6.66 | $6.88 | $6.65 | $6.69 | $6.69 | 5,220,750 |
| 2018-09-20 | $6.64 | $6.70 | $6.57 | $6.65 | $6.65 | 3,025,820 |
| 2018-09-19 | $6.62 | $6.73 | $6.55 | $6.64 | $6.64 | 4,744,440 |
| 2018-09-18 | $6.43 | $6.73 | $6.35 | $6.63 | $6.63 | 4,981,580 |
| 2018-09-17 | $6.48 | $6.48 | $6.31 | $6.40 | $6.40 | 1,718,850 |
| 2018-09-14 | $6.53 | $6.60 | $6.47 | $6.48 | $6.48 | 3,010,390 |
| 2018-09-13 | $6.52 | $6.57 | $6.44 | $6.54 | $6.54 | 2,442,690 |
| 2018-09-12 | $6.34 | $6.50 | $6.30 | $6.49 | $6.49 | 3,500,870 |
| 2018-09-11 | $6.28 | $6.37 | $6.25 | $6.35 | $6.35 | 2,128,390 |
| 2018-09-10 | $6.46 | $6.46 | $6.24 | $6.27 | $6.27 | 3,407,100 |
| 2018-09-07 | $6.59 | $6.63 | $6.20 | $6.47 | $6.47 | 4,724,350 |
| 2018-09-06 | $6.32 | $6.65 | $6.31 | $6.57 | $6.57 | 5,740,010 |
| 2018-09-05 | $6.48 | $6.69 | $6.35 | $6.35 | $6.35 | 4,408,850 |
| 2018-09-04 | $6.27 | $6.52 | $6.27 | $6.49 | $6.49 | 3,322,760 |
| 2018-09-03 | $6.35 | $6.38 | $6.12 | $6.37 | $6.37 | 5,319,000 |
| 2018-08-31 | $6.63 | $6.98 | $6.51 | $6.51 | $6.51 | 6,966,760 |
| 2018-08-30 | $6.68 | $6.74 | $6.53 | $6.56 | $6.56 | 4,233,700 |
| 2018-08-29 | $6.60 | $6.78 | $6.48 | $6.75 | $6.75 | 7,025,530 |
| 2018-08-28 | $6.59 | $6.74 | $6.58 | $6.64 | $6.64 | 5,238,070 |
| 2018-08-27 | $6.46 | $6.78 | $6.46 | $6.63 | $6.63 | 6,313,970 |
| 2018-08-24 | $6.52 | $6.58 | $6.47 | $6.48 | $6.48 | 4,857,570 |
| 2018-08-23 | $6.48 | $6.59 | $6.43 | $6.55 | $6.55 | 7,727,860 |
| 2018-08-22 | $6.51 | $6.64 | $6.48 | $6.52 | $6.52 | 16,582,960 |
| 2018-08-21 | $6.35 | $7.01 | $6.35 | $6.77 | $6.77 | 24,538,050 |
| 2018-08-20 | $6.26 | $6.41 | $6.22 | $6.37 | $6.37 | 2,197,390 |
| 2018-08-17 | $6.48 | $6.55 | $6.25 | $6.28 | $6.28 | 2,529,000 |
| 2018-08-16 | $6.43 | $6.51 | $6.32 | $6.45 | $6.45 | 2,972,000 |
| 2018-08-15 | $6.49 | $6.61 | $6.41 | $6.47 | $6.47 | 3,136,620 |
| 2018-08-14 | $6.56 | $6.56 | $6.48 | $6.51 | $6.51 | 2,661,510 |
| 2018-08-13 | $6.32 | $6.58 | $6.28 | $6.58 | $6.58 | 4,404,460 |
| 2018-08-10 | $6.34 | $6.42 | $6.30 | $6.42 | $6.42 | 3,740,710 |
| 2018-08-09 | $6.10 | $6.43 | $6.10 | $6.36 | $6.36 | 4,334,830 |
| 2018-08-08 | $6.28 | $6.32 | $6.09 | $6.14 | $6.14 | 2,382,400 |
| 2018-08-07 | $6.03 | $6.27 | $6.03 | $6.25 | $6.25 | 2,440,710 |
| 2018-08-06 | $6.19 | $6.21 | $6.00 | $6.07 | $6.07 | 2,386,150 |
| 2018-08-03 | $6.27 | $6.32 | $6.15 | $6.15 | $6.15 | 2,547,800 |
| 2018-08-02 | $6.39 | $6.40 | $6.06 | $6.22 | $6.22 | 5,445,670 |
| 2018-08-01 | $6.45 | $6.87 | $6.42 | $6.45 | $6.45 | 6,477,680 |
| 2018-07-31 | $6.35 | $6.46 | $6.31 | $6.45 | $6.45 | 3,076,180 |
| 2018-07-30 | $6.48 | $6.52 | $6.31 | $6.34 | $6.34 | 3,743,110 |
| 2018-07-27 | $6.58 | $6.58 | $6.45 | $6.51 | $6.51 | 3,638,390 |
| 2018-07-26 | $6.51 | $6.64 | $6.51 | $6.58 | $6.58 | 5,254,060 |
| 2018-07-25 | $6.57 | $6.66 | $6.48 | $6.52 | $6.52 | 6,244,380 |
| 2018-07-24 | $6.46 | $6.62 | $6.39 | $6.57 | $6.57 | 10,868,570 |
| 2018-07-23 | $6.33 | $6.92 | $6.29 | $6.59 | $6.59 | 17,905,230 |
| 2018-07-20 | $6.13 | $6.32 | $6.08 | $6.29 | $6.29 | 4,219,170 |
| 2018-07-19 | $6.30 | $6.34 | $6.11 | $6.12 | $6.12 | 3,535,100 |
| 2018-07-18 | $6.36 | $6.45 | $6.30 | $6.31 | $6.31 | 3,311,680 |
| 2018-07-17 | $6.31 | $6.40 | $6.25 | $6.39 | $6.39 | 3,481,300 |
| 2018-07-16 | $6.25 | $6.39 | $6.17 | $6.32 | $6.32 | 3,573,340 |
| 2018-07-13 | $6.38 | $6.41 | $6.26 | $6.29 | $6.29 | 3,817,420 |
| 2018-07-12 | $6.18 | $6.43 | $6.18 | $6.37 | $6.37 | 4,466,970 |
| 2018-07-11 | $6.38 | $6.38 | $6.03 | $6.19 | $6.19 | 5,038,470 |
| 2018-07-10 | $6.57 | $6.58 | $6.44 | $6.52 | $6.52 | 3,346,230 |
| 2018-07-09 | $6.56 | $6.59 | $6.50 | $6.57 | $6.57 | 3,663,200 |
| 2018-07-06 | $6.35 | $6.64 | $6.26 | $6.50 | $6.50 | 5,136,300 |
| 2018-07-05 | $6.38 | $6.55 | $6.30 | $6.33 | $6.33 | 3,405,880 |
| 2018-07-04 | $6.65 | $6.65 | $6.35 | $6.42 | $6.42 | 4,247,060 |
| 2018-07-03 | $6.37 | $6.68 | $6.32 | $6.63 | $6.63 | 6,186,360 |
| 2018-07-02 | $6.48 | $6.53 | $6.25 | $6.32 | $6.32 | 4,438,100 |
| 2018-06-29 | $6.25 | $6.52 | $6.23 | $6.47 | $6.47 | 4,886,670 |
| 2018-06-28 | $6.28 | $6.41 | $6.21 | $6.24 | $6.24 | 3,555,850 |
| 2018-06-27 | $6.32 | $6.35 | $6.22 | $6.31 | $6.31 | 3,330,240 |
| 2018-06-26 | $6.08 | $6.39 | $6.00 | $6.32 | $6.32 | 4,023,360 |
| 2018-06-25 | $6.18 | $6.25 | $6.11 | $6.13 | $6.13 | 2,862,980 |
| 2018-06-22 | $5.91 | $6.20 | $5.91 | $6.15 | $6.15 | 3,897,880 |
| 2018-06-21 | $6.15 | $6.28 | $6.02 | $6.04 | $6.04 | 3,267,080 |
| 2018-06-20 | $6.00 | $6.31 | $5.96 | $6.21 | $6.21 | 4,417,040 |
| 2018-06-19 | $6.52 | $6.59 | $5.95 | $6.00 | $6.00 | 5,871,160 |
| 2018-06-18 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2018-06-15 | $6.75 | $6.78 | $6.46 | $6.61 | $6.61 | 4,413,770 |
| 2018-06-14 | $6.71 | $6.83 | $6.68 | $6.78 | $6.78 | 2,537,400 |
| 2018-06-13 | $6.93 | $6.99 | $6.75 | $6.75 | $6.75 | 3,023,560 |
| 2018-06-12 | $6.93 | $7.08 | $6.83 | $7.04 | $7.01 | 2,912,320 |
| 2018-06-11 | $6.95 | $7.02 | $6.86 | $6.95 | $6.92 | 1,937,320 |
| 2018-06-08 | $7.07 | $7.07 | $6.88 | $6.96 | $6.93 | 3,864,510 |
| 2018-06-07 | $7.23 | $7.28 | $7.05 | $7.06 | $7.03 | 3,702,270 |
| 2018-06-06 | $7.23 | $7.25 | $7.14 | $7.22 | $7.19 | 3,092,700 |
| 2018-06-05 | $7.08 | $7.26 | $7.08 | $7.25 | $7.22 | 3,627,380 |
| 2018-06-04 | $7.11 | $7.17 | $7.02 | $7.10 | $7.07 | 3,001,840 |
| 2018-06-01 | $7.16 | $7.22 | $7.01 | $7.04 | $7.01 | 4,733,180 |
| 2018-05-31 | $7.15 | $7.29 | $7.13 | $7.24 | $7.21 | 4,788,330 |
| 2018-05-30 | $7.54 | $7.64 | $7.05 | $7.11 | $7.08 | 8,356,790 |
| 2018-05-29 | $7.80 | $7.95 | $7.68 | $7.74 | $7.71 | 4,559,640 |
| 2018-05-28 | $7.94 | $8.00 | $7.75 | $7.82 | $7.79 | 4,035,460 |
| 2018-05-25 | $8.10 | $8.17 | $7.86 | $7.90 | $7.87 | 7,112,700 |
| 2018-05-24 | $8.17 | $8.24 | $8.11 | $8.12 | $8.08 | 4,699,760 |
| 2018-05-23 | $8.43 | $8.45 | $8.12 | $8.13 | $8.09 | 7,750,800 |
| 2018-05-22 | $8.35 | $8.41 | $8.27 | $8.40 | $8.36 | 6,105,320 |
| 2018-05-21 | $8.19 | $8.45 | $8.19 | $8.39 | $8.35 | 9,245,020 |
| 2018-05-18 | $8.06 | $8.18 | $7.87 | $8.14 | $8.10 | 6,029,990 |
| 2018-05-17 | $7.97 | $8.09 | $7.97 | $8.01 | $7.97 | 4,359,930 |
| 2018-05-16 | $8.15 | $8.21 | $7.98 | $8.01 | $7.97 | 7,269,000 |
| 2018-05-15 | $7.99 | $8.23 | $7.95 | $8.21 | $8.17 | 8,311,960 |
| 2018-05-14 | $8.17 | $8.30 | $7.88 | $7.96 | $7.92 | 12,679,560 |
| 2018-05-11 | $8.71 | $8.75 | $8.22 | $8.22 | $8.18 | 15,982,140 |
| 2018-05-10 | $8.88 | $8.88 | $8.53 | $8.78 | $8.74 | 18,927,570 |
| 2018-05-09 | $8.60 | $9.02 | $8.51 | $9.00 | $8.96 | 22,722,280 |
| 2018-05-08 | $8.70 | $8.78 | $8.53 | $8.60 | $8.56 | 10,865,540 |
| 2018-05-07 | $8.70 | $8.85 | $8.58 | $8.76 | $8.72 | 12,479,050 |
| 2018-05-04 | $8.90 | $8.99 | $8.59 | $8.63 | $8.59 | 17,429,970 |
| 2018-05-03 | $8.52 | $9.18 | $8.40 | $9.01 | $8.97 | 26,419,780 |
| 2018-05-02 | $8.78 | $8.88 | $8.20 | $8.41 | $8.37 | 10,830,960 |
| 2018-05-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.54 | 0 |
| 2018-04-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.54 | 0 |
| 2018-04-27 | $8.79 | $8.98 | $8.36 | $8.58 | $8.54 | 14,740,730 |
| 2018-04-26 | $8.67 | $9.05 | $8.63 | $8.74 | $8.70 | 19,398,890 |
| 2018-04-25 | $8.46 | $9.16 | $8.46 | $8.81 | $8.77 | 26,370,920 |
| 2018-04-24 | $8.32 | $8.65 | $8.20 | $8.65 | $8.61 | 26,629,720 |
| 2018-04-23 | $7.83 | $8.70 | $7.83 | $8.54 | $8.50 | 31,342,740 |
| 2018-04-20 | $7.88 | $8.17 | $7.86 | $7.91 | $7.88 | 9,836,240 |
| 2018-04-19 | $7.78 | $8.07 | $7.77 | $7.93 | $7.89 | 9,796,390 |
| 2018-04-18 | $7.53 | $7.94 | $7.46 | $7.87 | $7.84 | 8,680,430 |
| 2018-04-17 | $7.92 | $8.00 | $7.44 | $7.45 | $7.42 | 8,099,140 |
| 2018-04-16 | $7.75 | $7.98 | $7.71 | $7.94 | $7.90 | 6,581,520 |
| 2018-04-13 | $7.80 | $7.96 | $7.73 | $7.80 | $7.77 | 6,331,910 |
| 2018-04-12 | $7.91 | $8.03 | $7.81 | $7.81 | $7.78 | 5,645,800 |
| 2018-04-11 | $7.82 | $7.99 | $7.80 | $7.91 | $7.88 | 6,184,180 |
| 2018-04-10 | $7.94 | $8.04 | $7.57 | $7.81 | $7.78 | 9,324,630 |
| 2018-04-09 | $7.90 | $8.12 | $7.81 | $7.99 | $7.95 | 11,386,710 |
| 2018-04-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2018-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 0 |
| 2018-04-04 | $8.66 | $8.78 | $8.30 | $8.33 | $8.29 | 7,829,090 |
| 2018-04-03 | $8.47 | $8.65 | $8.37 | $8.59 | $8.55 | 8,263,910 |
| 2018-04-02 | $8.71 | $8.84 | $8.60 | $8.65 | $8.61 | 11,728,260 |
| 2018-03-30 | $8.43 | $8.79 | $8.36 | $8.69 | $8.65 | 14,411,990 |
| 2018-03-29 | $8.35 | $8.55 | $8.20 | $8.39 | $8.35 | 11,085,350 |
| 2018-03-28 | $7.95 | $8.89 | $7.92 | $8.31 | $8.27 | 20,121,400 |
| 2018-03-27 | $7.77 | $8.13 | $7.76 | $8.08 | $8.04 | 9,767,710 |
| 2018-03-26 | $7.36 | $7.73 | $7.23 | $7.71 | $7.68 | 6,362,750 |
| 2018-03-23 | $8.06 | $8.11 | $7.51 | $7.52 | $7.49 | 10,279,630 |
| 2018-03-22 | $8.07 | $8.42 | $8.06 | $8.30 | $8.26 | 9,802,980 |
| 2018-03-21 | $8.28 | $8.42 | $8.06 | $8.07 | $8.03 | 7,006,950 |
| 2018-03-20 | $8.13 | $8.28 | $8.04 | $8.23 | $8.19 | 5,395,530 |
| 2018-03-19 | $8.02 | $8.33 | $8.02 | $8.20 | $8.16 | 5,953,910 |
| 2018-03-16 | $8.04 | $8.22 | $8.02 | $8.05 | $8.01 | 5,596,980 |
| 2018-03-15 | $8.13 | $8.20 | $7.86 | $8.06 | $8.02 | 8,742,450 |
| 2018-03-14 | $8.39 | $8.49 | $8.12 | $8.17 | $8.13 | 10,490,760 |
| 2018-03-13 | $8.46 | $8.76 | $8.40 | $8.43 | $8.39 | 13,700,350 |
| 2018-03-12 | $8.36 | $8.57 | $8.32 | $8.52 | $8.48 | 16,715,790 |
| 2018-03-09 | $7.87 | $8.66 | $7.85 | $8.34 | $8.30 | 22,350,970 |
| 2018-03-08 | $7.78 | $7.89 | $7.70 | $7.87 | $7.84 | 4,588,560 |
| 2018-03-07 | $7.96 | $8.00 | $7.75 | $7.78 | $7.75 | 6,457,050 |
| 2018-03-06 | $7.91 | $8.16 | $7.89 | $8.01 | $7.97 | 8,158,410 |
| 2018-03-05 | $7.77 | $7.96 | $7.75 | $7.96 | $7.92 | 7,186,880 |
| 2018-03-02 | $7.86 | $8.03 | $7.77 | $7.79 | $7.76 | 9,505,190 |
| 2018-03-01 | $7.49 | $8.24 | $7.45 | $8.00 | $7.96 | 16,216,350 |
| 2018-02-28 | $7.33 | $7.58 | $7.26 | $7.57 | $7.54 | 8,314,620 |
| 2018-02-27 | $7.34 | $7.48 | $7.28 | $7.45 | $7.42 | 7,416,570 |
| 2018-02-26 | $7.14 | $7.35 | $7.10 | $7.33 | $7.30 | 7,188,800 |
| 2018-02-23 | $7.07 | $7.19 | $7.04 | $7.10 | $7.07 | 3,507,500 |
| 2018-02-22 | $6.95 | $7.10 | $6.93 | $7.09 | $7.06 | 3,426,290 |
| 2018-02-21 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2018-02-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2018-02-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2018-02-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2018-02-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2018-02-14 | $6.91 | $7.01 | $6.90 | $6.91 | $6.88 | 2,757,040 |
| 2018-02-13 | $7.14 | $7.19 | $6.91 | $6.94 | $6.91 | 4,486,960 |
| 2018-02-12 | $7.00 | $7.30 | $7.00 | $7.14 | $7.11 | 4,542,540 |
| 2018-02-09 | $7.00 | $7.16 | $6.83 | $6.95 | $6.92 | 3,924,690 |
| 2018-02-08 | $6.95 | $7.25 | $6.89 | $7.24 | $7.21 | 4,019,000 |
| 2018-02-07 | $7.03 | $7.11 | $6.61 | $6.99 | $6.96 | 5,191,340 |
| 2018-02-06 | $7.46 | $7.60 | $6.88 | $6.88 | $6.85 | 4,518,760 |
| 2018-02-05 | $7.55 | $7.78 | $7.48 | $7.64 | $7.61 | 2,460,320 |
| 2018-02-02 | $7.92 | $7.99 | $7.51 | $7.65 | $7.62 | 4,417,670 |
| 2018-02-01 | $8.75 | $8.88 | $7.91 | $8.01 | $7.97 | 6,219,320 |
| 2018-01-31 | $9.43 | $9.51 | $8.68 | $8.79 | $8.75 | 6,023,720 |
| 2018-01-30 | $9.44 | $9.46 | $9.37 | $9.39 | $9.35 | 1,721,900 |
| 2018-01-29 | $9.47 | $9.53 | $9.38 | $9.41 | $9.37 | 2,522,650 |
| 2018-01-26 | $9.51 | $9.59 | $9.44 | $9.47 | $9.43 | 3,504,770 |
| 2018-01-25 | $9.50 | $9.65 | $9.40 | $9.54 | $9.50 | 5,536,900 |
| 2018-01-24 | $9.55 | $9.70 | $9.46 | $9.70 | $9.66 | 4,297,800 |
| 2018-01-23 | $9.69 | $9.69 | $9.50 | $9.50 | $9.46 | 3,127,140 |
| 2018-01-22 | $9.44 | $9.73 | $9.42 | $9.63 | $9.59 | 3,448,420 |
| 2018-01-19 | $9.57 | $9.60 | $9.47 | $9.48 | $9.44 | 2,823,040 |
| 2018-01-18 | $9.74 | $9.76 | $9.55 | $9.57 | $9.53 | 2,460,580 |
| 2018-01-17 | $9.63 | $9.77 | $9.49 | $9.74 | $9.70 | 3,944,150 |
| 2018-01-16 | $9.45 | $9.82 | $9.45 | $9.66 | $9.62 | 5,329,410 |
| 2018-01-15 | $9.56 | $9.60 | $9.36 | $9.37 | $9.33 | 3,142,780 |
| 2018-01-12 | $9.75 | $9.89 | $9.64 | $9.68 | $9.64 | 3,200,610 |
| 2018-01-11 | $9.51 | $9.89 | $9.47 | $9.76 | $9.72 | 4,679,590 |
| 2018-01-10 | $9.63 | $9.63 | $9.45 | $9.60 | $9.56 | 2,619,430 |
| 2018-01-09 | $9.55 | $9.60 | $9.52 | $9.56 | $9.52 | 1,597,530 |
| 2018-01-08 | $9.69 | $9.69 | $9.43 | $9.52 | $9.48 | 4,025,770 |
| 2018-01-05 | $9.73 | $9.84 | $9.69 | $9.69 | $9.65 | 2,284,410 |
| 2018-01-04 | $9.80 | $9.85 | $9.69 | $9.73 | $9.69 | 3,078,940 |
| 2018-01-03 | $9.63 | $9.74 | $9.56 | $9.73 | $9.69 | 4,008,720 |
| 2018-01-02 | $9.57 | $9.66 | $9.55 | $9.63 | $9.59 | 2,592,880 |
| 2018-01-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.54 | 0 |
| 2017-12-29 | $9.58 | $9.63 | $9.50 | $9.58 | $9.54 | 2,196,250 |
| 2017-12-28 | $9.61 | $9.68 | $9.47 | $9.52 | $9.48 | 3,958,580 |
| 2017-12-27 | $9.72 | $9.77 | $9.58 | $9.61 | $9.57 | 2,815,500 |
| 2017-12-26 | $9.61 | $9.75 | $9.55 | $9.70 | $9.66 | 2,492,940 |
| 2017-12-25 | $10.68 | $10.68 | $9.60 | $9.65 | $9.61 | 8,943,150 |
| 2017-12-22 | $10.70 | $10.78 | $10.66 | $10.66 | $10.61 | 1,846,520 |
| 2017-12-21 | $10.68 | $10.87 | $10.60 | $10.78 | $10.73 | 2,659,230 |
| 2017-12-20 | $10.88 | $10.92 | $10.68 | $10.70 | $10.65 | 2,980,220 |
| 2017-12-19 | $10.64 | $10.96 | $10.64 | $10.92 | $10.87 | 5,684,880 |
| 2017-12-18 | $10.70 | $10.70 | $10.59 | $10.64 | $10.59 | 2,839,490 |
| 2017-12-15 | $10.72 | $10.76 | $10.65 | $10.73 | $10.68 | 2,773,800 |
| 2017-12-14 | $10.77 | $10.82 | $10.65 | $10.75 | $10.70 | 3,340,220 |
| 2017-12-13 | $10.80 | $10.87 | $10.73 | $10.84 | $10.79 | 2,865,130 |
| 2017-12-12 | $11.10 | $11.18 | $10.80 | $10.81 | $10.76 | 5,986,220 |
| 2017-12-11 | $11.37 | $11.50 | $11.10 | $11.19 | $11.14 | 8,953,680 |
| 2017-12-08 | $10.76 | $11.07 | $10.75 | $11.02 | $10.97 | 4,309,520 |
| 2017-12-07 | $10.81 | $10.94 | $10.75 | $10.81 | $10.76 | 2,556,560 |
| 2017-12-06 | $10.73 | $10.89 | $10.57 | $10.88 | $10.83 | 3,670,240 |
| 2017-12-05 | $10.70 | $10.88 | $10.65 | $10.74 | $10.69 | 3,446,640 |
| 2017-12-04 | $10.91 | $10.91 | $10.67 | $10.68 | $10.63 | 3,343,020 |
| 2017-12-01 | $10.84 | $10.99 | $10.81 | $10.95 | $10.90 | 3,061,740 |
| 2017-11-30 | $11.06 | $11.11 | $10.78 | $10.82 | $10.77 | 4,296,490 |
| 2017-11-29 | $11.28 | $11.28 | $11.05 | $11.14 | $11.09 | 3,416,900 |
| 2017-11-28 | $11.08 | $11.43 | $11.08 | $11.21 | $11.16 | 5,654,150 |
| 2017-11-27 | $10.73 | $11.11 | $10.73 | $10.95 | $10.90 | 4,211,740 |
| 2017-11-24 | $10.66 | $10.91 | $10.66 | $10.82 | $10.77 | 2,459,840 |
| 2017-11-23 | $10.87 | $11.14 | $10.81 | $10.83 | $10.78 | 4,623,940 |
| 2017-11-22 | $11.07 | $11.10 | $10.90 | $10.93 | $10.88 | 3,815,740 |
| 2017-11-21 | $10.95 | $11.07 | $10.87 | $11.07 | $11.02 | 4,411,490 |
| 2017-11-20 | $10.56 | $10.97 | $10.56 | $10.95 | $10.90 | 4,897,920 |
| 2017-11-17 | $10.81 | $10.88 | $10.59 | $10.60 | $10.55 | 6,015,620 |
| 2017-11-16 | $10.94 | $11.01 | $10.85 | $10.85 | $10.80 | 2,594,900 |
| 2017-11-15 | $10.88 | $11.04 | $10.87 | $10.94 | $10.89 | 2,847,680 |
| 2017-11-14 | $11.16 | $11.20 | $10.87 | $10.88 | $10.83 | 4,648,940 |
| 2017-11-13 | $11.09 | $11.22 | $11.05 | $11.15 | $11.10 | 2,978,500 |
| 2017-11-10 | $11.16 | $11.24 | $11.09 | $11.09 | $11.04 | 3,887,960 |
| 2017-11-09 | $11.14 | $11.37 | $11.08 | $11.22 | $11.17 | 4,910,800 |
| 2017-11-08 | $11.19 | $11.22 | $11.10 | $11.13 | $11.08 | 4,144,060 |
| 2017-11-07 | $11.28 | $11.30 | $11.05 | $11.18 | $11.13 | 4,645,590 |
| 2017-11-06 | $11.29 | $11.53 | $11.17 | $11.27 | $11.22 | 7,100,360 |
| 2017-11-03 | $10.82 | $11.19 | $10.65 | $11.17 | $11.12 | 7,320,800 |
| 2017-11-02 | $10.74 | $11.70 | $10.70 | $10.97 | $10.92 | 11,237,520 |
| 2017-11-01 | $10.72 | $10.79 | $10.67 | $10.73 | $10.68 | 2,369,220 |
| 2017-10-31 | $10.69 | $10.74 | $10.62 | $10.70 | $10.65 | 2,395,980 |
| 2017-10-30 | $11.09 | $11.10 | $10.50 | $10.62 | $10.57 | 5,112,770 |
| 2017-10-27 | $11.15 | $11.24 | $11.08 | $11.09 | $11.04 | 2,655,880 |
| 2017-10-26 | $11.12 | $11.19 | $11.06 | $11.19 | $11.14 | 3,039,670 |
| 2017-10-25 | $11.19 | $11.25 | $11.12 | $11.17 | $11.12 | 2,381,550 |
| 2017-10-24 | $11.29 | $11.29 | $10.96 | $11.15 | $11.10 | 3,383,670 |
| 2017-10-23 | $11.34 | $11.38 | $11.21 | $11.27 | $11.22 | 3,184,260 |
| 2017-10-20 | $11.09 | $11.35 | $11.04 | $11.24 | $11.19 | 3,747,100 |
| 2017-10-19 | $11.05 | $11.18 | $10.85 | $11.05 | $11.00 | 4,426,560 |
| 2017-10-18 | $11.23 | $11.29 | $10.90 | $11.00 | $10.95 | 4,273,800 |
| 2017-10-17 | $11.20 | $11.29 | $11.11 | $11.21 | $11.16 | 3,595,590 |
| 2017-10-16 | $12.00 | $12.00 | $11.18 | $11.18 | $11.13 | 12,681,820 |
| 2017-10-13 | $12.01 | $12.10 | $11.93 | $12.04 | $11.99 | 4,812,200 |
| 2017-10-12 | $12.02 | $12.27 | $11.90 | $12.10 | $12.05 | 8,349,680 |
| 2017-10-11 | $12.21 | $12.25 | $11.93 | $11.97 | $11.92 | 6,937,220 |
| 2017-10-10 | $11.99 | $12.25 | $11.92 | $12.22 | $12.17 | 7,665,750 |
| 2017-10-09 | $12.05 | $12.16 | $11.86 | $11.97 | $11.92 | 5,828,640 |
| 2017-10-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.75 | 0 |
| 2017-10-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.75 | 0 |
| 2017-10-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.75 | 0 |
| 2017-10-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.75 | 0 |
| 2017-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.75 | 0 |
| 2017-09-29 | $11.61 | $11.80 | $11.61 | $11.80 | $11.75 | 3,857,900 |
| 2017-09-28 | $11.62 | $11.77 | $11.59 | $11.60 | $11.55 | 3,780,440 |
| 2017-09-27 | $11.52 | $11.75 | $11.52 | $11.64 | $11.59 | 4,301,690 |
| 2017-09-26 | $11.92 | $12.04 | $11.48 | $11.61 | $11.56 | 4,970,360 |
| 2017-09-25 | $11.91 | $12.07 | $11.90 | $11.91 | $11.86 | 3,928,150 |
| 2017-09-22 | $12.12 | $12.22 | $11.89 | $11.97 | $11.92 | 6,527,880 |
| 2017-09-21 | $12.53 | $12.57 | $12.11 | $12.12 | $12.07 | 7,466,920 |
| 2017-09-20 | $12.31 | $12.54 | $12.30 | $12.53 | $12.47 | 6,785,760 |
| 2017-09-19 | $12.49 | $12.54 | $12.32 | $12.34 | $12.29 | 5,384,670 |
| 2017-09-18 | $12.46 | $12.56 | $12.31 | $12.51 | $12.45 | 6,719,000 |
| 2017-09-15 | $12.61 | $12.79 | $12.50 | $12.51 | $12.45 | 10,446,350 |
| 2017-09-14 | $12.40 | $13.56 | $12.34 | $12.71 | $12.65 | 19,870,750 |
| 2017-09-13 | $12.20 | $12.36 | $12.20 | $12.34 | $12.29 | 5,647,150 |
| 2017-09-12 | $12.45 | $12.54 | $12.19 | $12.23 | $12.18 | 8,430,770 |
| 2017-09-11 | $12.33 | $12.58 | $12.26 | $12.42 | $12.37 | 8,899,810 |
| 2017-09-08 | $12.35 | $12.42 | $12.14 | $12.24 | $12.19 | 11,172,440 |
| 2017-09-07 | $12.61 | $13.07 | $12.39 | $12.42 | $12.37 | 25,248,940 |
| 2017-09-06 | $12.16 | $12.75 | $12.10 | $12.67 | $12.61 | 20,553,290 |
| 2017-09-05 | $12.31 | $12.33 | $12.12 | $12.16 | $12.11 | 7,687,930 |
| 2017-09-04 | $12.15 | $12.38 | $12.07 | $12.27 | $12.22 | 12,282,890 |
| 2017-09-01 | $11.96 | $12.26 | $11.87 | $12.18 | $12.13 | 10,678,860 |
| 2017-08-31 | $11.89 | $12.03 | $11.87 | $11.99 | $11.94 | 4,560,790 |
| 2017-08-30 | $11.91 | $12.05 | $11.88 | $11.91 | $11.86 | 5,436,430 |
| 2017-08-29 | $12.18 | $12.32 | $11.97 | $11.98 | $11.93 | 9,347,290 |
| 2017-08-28 | $12.18 | $12.43 | $12.05 | $12.22 | $12.17 | 13,381,820 |
| 2017-08-25 | $11.89 | $12.23 | $11.88 | $12.08 | $12.03 | 10,047,620 |
| 2017-08-24 | $11.96 | $11.98 | $11.81 | $11.91 | $11.86 | 5,863,430 |
| 2017-08-23 | $11.89 | $11.98 | $11.79 | $11.89 | $11.84 | 6,873,960 |
| 2017-08-22 | $11.96 | $12.04 | $11.78 | $11.92 | $11.87 | 8,341,830 |
| 2017-08-21 | $11.95 | $12.13 | $11.88 | $12.02 | $11.97 | 9,960,120 |
| 2017-08-18 | $12.05 | $12.17 | $11.83 | $11.87 | $11.82 | 15,418,440 |
| 2017-08-17 | $12.08 | $12.51 | $11.98 | $12.15 | $12.10 | 31,894,350 |
| 2017-08-16 | $11.23 | $12.35 | $11.19 | $12.35 | $12.30 | 40,378,610 |
| 2017-08-15 | $11.19 | $11.28 | $11.07 | $11.23 | $11.18 | 6,951,020 |
| 2017-08-14 | $10.87 | $11.22 | $10.79 | $11.19 | $11.14 | 9,512,000 |
| 2017-08-11 | $10.81 | $11.00 | $10.72 | $10.78 | $10.73 | 4,587,370 |
| 2017-08-10 | $11.18 | $11.24 | $10.82 | $10.87 | $10.82 | 6,937,930 |
| 2017-08-09 | $11.27 | $11.27 | $11.13 | $11.15 | $11.10 | 5,421,420 |
| 2017-08-08 | $11.12 | $11.29 | $11.02 | $11.28 | $11.23 | 7,523,700 |
| 2017-08-07 | $11.01 | $11.32 | $11.00 | $11.14 | $11.09 | 5,085,070 |
| 2017-08-04 | $11.10 | $11.15 | $11.02 | $11.02 | $10.97 | 5,431,440 |
| 2017-08-03 | $10.87 | $11.38 | $10.84 | $11.14 | $11.09 | 9,700,560 |
| 2017-08-02 | $11.22 | $11.25 | $10.86 | $10.88 | $10.83 | 6,594,420 |
| 2017-08-01 | $11.11 | $11.20 | $11.07 | $11.20 | $11.15 | 5,693,070 |
| 2017-07-31 | $11.10 | $11.25 | $11.02 | $11.12 | $11.07 | 4,691,900 |
| 2017-07-28 | $11.23 | $11.47 | $11.08 | $11.10 | $11.05 | 7,156,520 |
| 2017-07-27 | $10.79 | $11.40 | $10.69 | $11.25 | $11.20 | 12,193,460 |
| 2017-07-26 | $10.80 | $10.88 | $10.69 | $10.78 | $10.73 | 4,860,610 |
| 2017-07-25 | $10.75 | $10.84 | $10.57 | $10.77 | $10.72 | 5,273,910 |
| 2017-07-24 | $10.79 | $10.85 | $10.41 | $10.75 | $10.70 | 8,266,360 |
| 2017-07-21 | $10.73 | $10.97 | $10.66 | $10.79 | $10.74 | 4,740,900 |
| 2017-07-20 | $10.89 | $11.15 | $10.80 | $10.80 | $10.75 | 6,843,170 |
| 2017-07-19 | $10.83 | $10.95 | $10.73 | $10.90 | $10.85 | 5,441,570 |
| 2017-07-18 | $10.61 | $11.04 | $10.60 | $10.89 | $10.84 | 7,681,200 |
| 2017-07-17 | $11.66 | $11.76 | $10.64 | $10.72 | $10.67 | 13,766,780 |
| 2017-07-14 | $12.07 | $12.13 | $11.76 | $11.80 | $11.75 | 10,143,740 |
| 2017-07-13 | $12.31 | $12.44 | $12.13 | $12.19 | $12.14 | 5,139,600 |
| 2017-07-12 | $12.26 | $12.50 | $11.97 | $12.44 | $12.38 | 9,105,310 |
| 2017-07-11 | $12.43 | $12.56 | $12.24 | $12.25 | $12.20 | 8,982,130 |
| 2017-07-10 | $13.04 | $13.08 | $12.41 | $12.47 | $12.41 | 18,397,350 |
| 2017-07-07 | $13.12 | $13.29 | $12.97 | $13.16 | $13.10 | 11,761,470 |
| 2017-07-06 | $13.38 | $13.50 | $13.01 | $13.16 | $13.10 | 15,462,140 |
| 2017-07-05 | $13.10 | $13.45 | $12.93 | $13.37 | $13.31 | 17,193,980 |
| 2017-07-04 | $13.13 | $13.27 | $12.98 | $13.10 | $13.04 | 9,495,070 |
| 2017-07-03 | $13.04 | $13.22 | $12.81 | $13.20 | $13.14 | 12,583,660 |
| 2017-06-30 | $13.04 | $13.04 | $13.04 | $13.04 | $12.98 | 0 |
| 2017-06-29 | $13.04 | $13.04 | $13.04 | $13.04 | $12.98 | 0 |
| 2017-06-28 | $13.00 | $13.04 | $12.66 | $13.04 | $12.98 | 11,094,150 |
| 2017-06-27 | $13.15 | $13.33 | $12.94 | $13.05 | $12.99 | 15,222,300 |
| 2017-06-26 | $12.65 | $13.21 | $12.41 | $13.16 | $13.10 | 20,393,440 |
| 2017-06-23 | $12.66 | $12.76 | $12.21 | $12.59 | $12.53 | 14,202,920 |
| 2017-06-22 | $13.06 | $13.10 | $12.61 | $12.66 | $12.60 | 13,527,410 |
| 2017-06-21 | $12.97 | $13.15 | $12.78 | $13.12 | $13.06 | 15,650,050 |
| 2017-06-20 | $13.28 | $13.33 | $12.90 | $12.96 | $12.90 | 19,381,500 |
| 2017-06-19 | $13.05 | $13.24 | $12.83 | $13.19 | $13.13 | 21,253,990 |
| 2017-06-16 | $13.60 | $13.68 | $12.94 | $12.95 | $12.89 | 36,841,050 |
| 2017-06-15 | $12.09 | $13.28 | $12.09 | $13.28 | $13.22 | 32,269,880 |
| 2017-06-14 | $12.16 | $12.36 | $11.94 | $12.07 | $12.02 | 10,525,360 |
| 2017-06-13 | $11.82 | $12.32 | $11.80 | $12.24 | $12.19 | 12,269,090 |
| 2017-06-12 | $12.49 | $12.64 | $11.89 | $11.92 | $11.87 | 14,888,610 |
| 2017-06-09 | $12.50 | $12.78 | $12.31 | $12.69 | $12.63 | 17,741,460 |
| 2017-06-08 | $12.72 | $13.21 | $12.71 | $12.82 | $12.76 | 29,044,550 |
| 2017-06-07 | $12.12 | $13.25 | $12.10 | $12.83 | $12.77 | 33,719,300 |
| 2017-06-06 | $12.50 | $12.77 | $12.08 | $12.29 | $12.24 | 32,725,420 |
| 2017-06-05 | $11.65 | $12.86 | $11.63 | $12.86 | $12.80 | 31,598,840 |
| 2017-06-02 | $11.20 | $11.86 | $11.01 | $11.69 | $11.64 | 12,705,820 |
| 2017-06-01 | $11.82 | $11.88 | $11.10 | $11.28 | $11.23 | 13,505,730 |
| 2017-05-31 | $12.37 | $12.50 | $11.90 | $11.98 | $11.93 | 13,487,890 |
| 2017-05-30 | $12.14 | $12.14 | $12.14 | $12.14 | $12.09 | 0 |
| 2017-05-29 | $12.14 | $12.14 | $12.14 | $12.14 | $12.09 | 0 |
| 2017-05-26 | $11.80 | $12.73 | $11.73 | $12.14 | $12.09 | 20,326,520 |
| 2017-05-25 | $11.89 | $11.98 | $11.32 | $11.80 | $11.75 | 14,942,090 |
| 2017-05-24 | $11.24 | $11.96 | $11.21 | $11.90 | $11.85 | 14,817,740 |
| 2017-05-23 | $11.79 | $12.15 | $11.32 | $11.42 | $11.37 | 19,480,470 |
| 2017-05-22 | $13.22 | $13.29 | $12.03 | $12.03 | $11.98 | 25,216,720 |
| 2017-05-19 | $13.60 | $13.78 | $13.23 | $13.37 | $13.31 | 18,269,290 |
| 2017-05-18 | $13.85 | $14.11 | $13.52 | $13.75 | $13.69 | 22,933,500 |
| 2017-05-17 | $13.91 | $14.48 | $13.70 | $14.20 | $14.14 | 42,311,290 |
| 2017-05-16 | $13.00 | $14.25 | $13.00 | $14.04 | $13.98 | 42,891,410 |
| 2017-05-15 | $13.60 | $13.75 | $12.88 | $12.95 | $12.89 | 27,537,390 |
| 2017-05-12 | $12.62 | $13.48 | $12.60 | $13.34 | $13.28 | 34,247,370 |
| 2017-05-11 | $13.01 | $13.10 | $12.68 | $12.68 | $12.62 | 38,837,740 |
| 2017-05-10 | $13.91 | $14.69 | $13.75 | $14.09 | $14.03 | 46,804,640 |
| 2017-05-09 | $13.91 | $14.17 | $13.49 | $14.08 | $14.02 | 32,283,210 |
| 2017-05-08 | $15.18 | $15.35 | $13.99 | $14.17 | $14.11 | 38,099,790 |
| 2017-05-05 | $15.65 | $16.19 | $14.55 | $14.70 | $14.63 | 53,025,070 |
| 2017-05-04 | $14.78 | $15.64 | $14.11 | $15.64 | $15.57 | 57,124,320 |
| 2017-05-03 | $13.54 | $14.22 | $13.54 | $14.22 | $14.16 | 29,603,340 |
| 2017-05-02 | $11.80 | $12.93 | $11.65 | $12.93 | $12.87 | 5,950,820 |
| 2017-05-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.70 | 0 |
| 2017-04-28 | $11.64 | $11.81 | $11.54 | $11.75 | $11.70 | 2,509,330 |
| 2017-04-27 | $11.45 | $11.78 | $11.08 | $11.70 | $11.65 | 3,991,300 |
| 2017-04-26 | $11.39 | $11.56 | $11.28 | $11.55 | $11.50 | 2,235,600 |
| 2017-04-25 | $11.79 | $11.79 | $11.05 | $11.36 | $11.31 | 3,491,930 |
| 2017-04-24 | $24.29 | $24.29 | $23.30 | $23.48 | $11.64 | 1,439,570 |
| 2017-04-21 | $24.16 | $24.34 | $23.86 | $24.28 | $12.03 | 1,057,350 |
| 2017-04-20 | $24.34 | $24.34 | $23.82 | $24.10 | $11.94 | 1,116,370 |
| 2017-04-19 | $23.99 | $24.35 | $23.76 | $24.18 | $11.98 | 1,646,480 |
| 2017-04-18 | $23.97 | $24.56 | $23.78 | $23.99 | $11.89 | 1,586,270 |
| 2017-04-17 | $24.50 | $24.50 | $23.72 | $23.75 | $11.77 | 1,280,130 |
| 2017-04-14 | $24.83 | $24.97 | $24.42 | $24.48 | $12.13 | 1,178,660 |
| 2017-04-13 | $24.60 | $25.30 | $24.60 | $24.83 | $12.31 | 1,401,590 |
| 2017-04-12 | $25.00 | $25.00 | $24.52 | $24.57 | $12.18 | 1,162,050 |
| 2017-04-11 | $24.70 | $25.05 | $24.37 | $25.04 | $12.41 | 1,839,900 |
| 2017-04-10 | $25.70 | $25.70 | $24.70 | $24.77 | $12.28 | 2,876,970 |
| 2017-04-07 | $26.25 | $26.33 | $25.92 | $25.99 | $12.88 | 1,827,620 |
| 2017-04-06 | $26.10 | $26.50 | $26.03 | $26.37 | $13.07 | 1,835,730 |
| 2017-04-05 | $25.60 | $26.88 | $25.59 | $26.30 | $13.03 | 1,968,520 |
| 2017-04-04 | $25.43 | $25.43 | $25.43 | $25.43 | $12.60 | 0 |
| 2017-04-03 | $25.43 | $25.43 | $25.43 | $25.43 | $12.60 | 0 |
| 2017-03-31 | $25.28 | $25.46 | $25.11 | $25.43 | $12.60 | 1,406,420 |
| 2017-03-30 | $26.24 | $26.30 | $25.07 | $25.28 | $12.53 | 2,789,030 |
| 2017-03-29 | $26.97 | $27.07 | $26.26 | $26.27 | $13.02 | 1,837,060 |
| 2017-03-28 | $26.69 | $26.98 | $26.51 | $26.86 | $13.31 | 1,196,020 |
| 2017-03-27 | $27.01 | $27.18 | $26.66 | $26.70 | $13.23 | 2,128,690 |
| 2017-03-24 | $26.99 | $27.28 | $26.86 | $27.16 | $13.46 | 2,051,150 |
| 2017-03-23 | $27.00 | $27.34 | $26.62 | $27.06 | $13.41 | 2,584,120 |
| 2017-03-22 | $27.60 | $27.60 | $26.89 | $27.02 | $13.39 | 4,153,180 |
| 2017-03-21 | $27.81 | $28.03 | $27.73 | $27.88 | $13.82 | 2,057,330 |
| 2017-03-20 | $27.98 | $28.08 | $27.55 | $27.87 | $13.81 | 3,289,970 |
| 2017-03-17 | $28.23 | $28.67 | $28.07 | $28.09 | $13.92 | 5,003,830 |
| 2017-03-16 | $28.00 | $28.44 | $27.99 | $28.24 | $14.00 | 4,904,470 |
| 2017-03-15 | $29.02 | $29.28 | $27.81 | $28.07 | $13.91 | 7,884,100 |
| 2017-03-14 | $27.10 | $28.98 | $27.10 | $28.52 | $14.13 | 8,360,600 |
| 2017-03-13 | $27.18 | $27.18 | $26.58 | $27.01 | $13.39 | 2,105,590 |
| 2017-03-10 | $27.00 | $27.35 | $26.84 | $27.17 | $13.47 | 2,126,380 |
| 2017-03-09 | $27.13 | $27.37 | $26.60 | $27.00 | $13.38 | 1,570,280 |
| 2017-03-08 | $27.44 | $27.63 | $27.21 | $27.30 | $13.53 | 2,259,420 |
| 2017-03-07 | $27.57 | $27.58 | $27.11 | $27.42 | $13.59 | 2,258,920 |
| 2017-03-06 | $26.60 | $27.65 | $26.38 | $27.40 | $13.58 | 3,368,880 |
| 2017-03-03 | $26.90 | $26.90 | $26.11 | $26.60 | $13.18 | 2,779,230 |
| 2017-03-02 | $27.22 | $27.48 | $26.93 | $26.98 | $13.37 | 2,326,100 |
| 2017-03-01 | $27.10 | $27.50 | $27.01 | $27.15 | $13.46 | 2,306,680 |
| 2017-02-28 | $27.73 | $27.87 | $27.00 | $27.19 | $13.48 | 3,470,890 |
| 2017-02-27 | $27.78 | $27.99 | $27.53 | $27.75 | $13.75 | 2,988,820 |
| 2017-02-24 | $28.14 | $28.14 | $27.75 | $27.93 | $13.84 | 3,049,810 |
| 2017-02-23 | $28.22 | $28.22 | $27.50 | $28.02 | $13.89 | 3,276,420 |
| 2017-02-22 | $28.50 | $28.59 | $28.02 | $28.13 | $13.94 | 3,615,580 |
| 2017-02-21 | $28.66 | $28.82 | $27.75 | $28.48 | $14.11 | 6,284,060 |
| 2017-02-20 | $28.98 | $30.50 | $28.31 | $28.59 | $14.17 | 10,057,310 |
| 2017-02-17 | $26.34 | $28.83 | $26.25 | $28.83 | $14.29 | 7,831,150 |
| 2017-02-16 | $26.59 | $26.75 | $26.17 | $26.21 | $12.99 | 1,087,140 |
| 2017-02-15 | $26.87 | $27.26 | $26.50 | $26.59 | $13.18 | 1,365,730 |
| 2017-02-14 | $27.14 | $27.35 | $26.84 | $26.87 | $13.32 | 1,118,990 |
| 2017-02-13 | $26.99 | $27.60 | $26.81 | $27.15 | $13.46 | 1,149,250 |
| 2017-02-10 | $27.29 | $27.29 | $26.80 | $26.86 | $13.31 | 1,137,440 |
| 2017-02-09 | $26.87 | $27.38 | $26.87 | $27.15 | $13.46 | 1,230,360 |
| 2017-02-08 | $26.76 | $27.03 | $26.55 | $26.94 | $13.35 | 914,940 |
| 2017-02-07 | $27.36 | $27.36 | $26.75 | $26.91 | $13.34 | 1,130,450 |
| 2017-02-06 | $26.69 | $27.45 | $26.53 | $27.20 | $13.48 | 1,256,750 |
| 2017-02-03 | $26.81 | $27.08 | $26.11 | $26.70 | $13.23 | 996,500 |
| 2017-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $13.28 | 0 |
| 2017-02-01 | $26.80 | $26.80 | $26.80 | $26.80 | $13.28 | 0 |
| 2017-01-31 | $26.80 | $26.80 | $26.80 | $26.80 | $13.28 | 0 |
| 2017-01-30 | $26.80 | $26.80 | $26.80 | $26.80 | $13.28 | 0 |
| 2017-01-27 | $26.80 | $26.80 | $26.80 | $26.80 | $13.28 | 0 |
| 2017-01-26 | $26.98 | $27.28 | $26.75 | $26.80 | $13.28 | 697,730 |
| 2017-01-25 | $26.20 | $26.92 | $26.20 | $26.73 | $13.25 | 1,082,880 |
| 2017-01-24 | $26.73 | $26.76 | $26.24 | $26.42 | $13.09 | 1,429,950 |
| 2017-01-23 | $25.82 | $26.98 | $25.74 | $26.80 | $13.28 | 2,216,940 |
| 2017-01-20 | $24.80 | $26.29 | $24.60 | $25.74 | $12.76 | 2,042,000 |
| 2017-01-19 | $24.78 | $25.10 | $24.17 | $24.75 | $12.27 | 1,197,140 |
| 2017-01-18 | $25.36 | $25.46 | $25.00 | $25.05 | $12.41 | 996,740 |
| 2017-01-17 | $24.17 | $25.82 | $24.10 | $25.37 | $12.57 | 2,352,240 |
| 2017-01-16 | $26.32 | $26.49 | $23.72 | $24.22 | $12.00 | 2,317,280 |
| 2017-01-13 | $27.66 | $27.85 | $26.25 | $26.35 | $13.06 | 1,835,650 |
| 2017-01-12 | $28.23 | $28.45 | $27.51 | $27.51 | $13.63 | 1,493,440 |
| 2017-01-11 | $28.66 | $28.67 | $28.20 | $28.23 | $13.99 | 863,350 |
| 2017-01-10 | $28.75 | $28.89 | $28.50 | $28.52 | $14.13 | 851,990 |
| 2017-01-09 | $28.36 | $28.69 | $28.24 | $28.61 | $14.18 | 948,420 |
| 2017-01-06 | $29.08 | $29.26 | $28.38 | $28.47 | $14.11 | 1,315,850 |
| 2017-01-05 | $29.26 | $29.46 | $29.08 | $29.08 | $14.41 | 1,044,410 |
| 2017-01-04 | $28.84 | $29.50 | $28.76 | $29.30 | $14.52 | 1,511,010 |
| 2017-01-03 | $28.65 | $28.99 | $28.45 | $28.86 | $14.30 | 1,136,080 |
| 2017-01-02 | $28.46 | $28.46 | $28.46 | $28.46 | $14.10 | 0 |
| 2016-12-30 | $28.84 | $28.98 | $28.18 | $28.46 | $14.10 | 1,090,400 |
| 2016-12-29 | $29.00 | $29.26 | $28.80 | $28.82 | $14.28 | 1,021,950 |
| 2016-12-28 | $29.03 | $29.18 | $28.83 | $29.00 | $14.37 | 924,740 |
| 2016-12-27 | $29.00 | $29.30 | $28.90 | $29.03 | $14.39 | 1,195,150 |
| 2016-12-26 | $28.40 | $29.29 | $27.51 | $29.19 | $14.47 | 2,251,680 |
| 2016-12-23 | $29.07 | $29.12 | $28.42 | $28.45 | $14.10 | 1,266,820 |
| 2016-12-22 | $29.01 | $29.35 | $28.72 | $29.02 | $14.38 | 1,288,160 |
| 2016-12-21 | $29.28 | $29.31 | $28.93 | $29.17 | $14.46 | 1,221,180 |
| 2016-12-20 | $28.97 | $29.19 | $28.80 | $29.04 | $14.39 | 1,610,640 |
| 2016-12-19 | $29.76 | $29.76 | $28.75 | $28.97 | $14.36 | 2,096,300 |
| 2016-12-16 | $29.70 | $30.16 | $29.32 | $29.77 | $14.75 | 1,823,670 |
| 2016-12-15 | $28.60 | $30.45 | $28.38 | $29.59 | $14.66 | 3,006,530 |
| 2016-12-14 | $29.18 | $29.19 | $28.31 | $28.37 | $14.06 | 1,763,590 |
| 2016-12-13 | $28.62 | $29.45 | $28.35 | $29.06 | $14.40 | 2,117,920 |
| 2016-12-12 | $32.00 | $32.00 | $28.84 | $28.84 | $14.29 | 3,601,560 |
| 2016-12-09 | $32.50 | $32.50 | $31.50 | $32.04 | $15.88 | 3,241,540 |
| 2016-12-08 | $33.73 | $33.75 | $32.59 | $32.65 | $16.18 | 3,164,000 |
| 2016-12-07 | $34.00 | $34.10 | $33.11 | $33.61 | $16.66 | 2,031,490 |
| 2016-12-06 | $33.86 | $34.63 | $33.81 | $33.86 | $16.78 | 1,682,920 |
| 2016-12-05 | $33.00 | $34.36 | $33.00 | $33.83 | $16.77 | 1,974,700 |
| 2016-12-02 | $35.60 | $36.00 | $33.06 | $33.78 | $16.74 | 4,575,280 |
| 2016-12-01 | $36.88 | $37.18 | $35.45 | $35.70 | $17.69 | 4,335,550 |
| 2016-11-30 | $35.80 | $37.82 | $35.40 | $37.18 | $18.43 | 4,514,600 |
| 2016-11-29 | $38.04 | $38.04 | $38.04 | $38.04 | $18.85 | 0 |
| 2016-11-28 | $38.04 | $38.04 | $38.04 | $38.04 | $18.85 | 0 |
| 2016-11-25 | $38.04 | $38.04 | $38.04 | $38.04 | $18.85 | 0 |
| 2016-11-24 | $38.04 | $38.04 | $38.04 | $38.04 | $18.85 | 0 |
| 2016-11-23 | $38.38 | $38.67 | $37.82 | $38.04 | $18.85 | 3,610,590 |
| 2016-11-22 | $38.23 | $39.18 | $37.95 | $38.40 | $19.03 | 4,921,450 |
| 2016-11-21 | $36.80 | $38.41 | $36.71 | $38.23 | $18.95 | 4,214,120 |
| 2016-11-18 | $37.64 | $37.99 | $36.90 | $37.05 | $18.36 | 3,554,130 |
| 2016-11-17 | $38.00 | $38.34 | $37.38 | $37.62 | $18.64 | 4,801,250 |
| 2016-11-16 | $38.00 | $41.13 | $38.00 | $38.62 | $19.14 | 9,749,300 |
| 2016-11-15 | $36.80 | $37.54 | $36.45 | $37.39 | $18.53 | 3,935,890 |
| 2016-11-14 | $36.29 | $37.41 | $36.11 | $36.70 | $18.19 | 3,996,590 |
| 2016-11-11 | $36.51 | $36.69 | $36.05 | $36.35 | $18.02 | 2,901,140 |
| 2016-11-10 | $36.24 | $36.68 | $36.02 | $36.42 | $18.05 | 3,114,780 |
| 2016-11-09 | $36.47 | $36.96 | $35.52 | $36.00 | $17.84 | 3,308,270 |
| 2016-11-08 | $35.69 | $36.59 | $35.60 | $36.21 | $17.95 | 3,129,590 |
| 2016-11-07 | $36.00 | $36.00 | $35.38 | $35.49 | $17.59 | 2,123,710 |
| 2016-11-04 | $35.49 | $36.17 | $35.49 | $35.97 | $17.83 | 2,056,350 |
| 2016-11-03 | $35.70 | $36.38 | $35.42 | $35.85 | $17.77 | 2,956,560 |
| 2016-11-02 | $36.25 | $37.49 | $36.02 | $36.08 | $17.88 | 4,340,350 |
| 2016-11-01 | $35.80 | $36.75 | $35.75 | $36.31 | $18.00 | 3,437,850 |
| 2016-10-31 | $35.75 | $36.00 | $34.90 | $35.96 | $17.82 | 0 |
| 2016-10-28 | $35.41 | $35.99 | $35.41 | $35.67 | $17.68 | 2,297,480 |
| 2016-10-27 | $35.31 | $35.86 | $35.20 | $35.62 | $17.65 | 1,691,890 |
| 2016-10-26 | $35.51 | $36.27 | $35.31 | $35.54 | $17.61 | 2,181,780 |
| 2016-10-25 | $36.07 | $36.07 | $35.50 | $35.61 | $17.65 | 2,264,920 |
| 2016-10-24 | $35.78 | $36.29 | $35.60 | $36.00 | $17.84 | 2,163,670 |
| 2016-10-21 | $36.32 | $36.59 | $35.45 | $35.98 | $17.83 | 4,557,520 |
| 2016-10-20 | $34.69 | $38.08 | $34.57 | $36.85 | $18.26 | 6,731,240 |
| 2016-10-19 | $34.73 | $34.98 | $34.30 | $34.69 | $17.19 | 1,877,850 |
| 2016-10-18 | $33.62 | $34.79 | $33.62 | $34.61 | $17.15 | 2,077,540 |
| 2016-10-17 | $34.36 | $34.57 | $33.71 | $33.74 | $16.72 | 1,577,210 |
| 2016-10-14 | $34.05 | $34.47 | $34.05 | $34.35 | $17.02 | 1,296,130 |
| 2016-10-13 | $34.79 | $34.79 | $34.08 | $34.21 | $16.95 | 1,722,360 |
| 2016-10-12 | $34.39 | $34.50 | $34.12 | $34.41 | $17.05 | 1,594,920 |
| 2016-10-11 | $35.07 | $35.07 | $34.30 | $34.57 | $17.13 | 2,239,280 |
| 2016-10-10 | $32.94 | $35.10 | $32.70 | $35.00 | $17.35 | 2,924,740 |
| 2016-10-07 | $32.69 | $32.69 | $32.69 | $32.69 | $16.20 | 0 |
| 2016-10-06 | $32.69 | $32.69 | $32.69 | $32.69 | $16.20 | 0 |
| 2016-10-05 | $32.69 | $32.69 | $32.69 | $32.69 | $16.20 | 0 |
| 2016-10-04 | $32.69 | $32.69 | $32.69 | $32.69 | $16.20 | 0 |
| 2016-10-03 | $32.69 | $32.69 | $32.69 | $32.69 | $16.20 | 0 |
| 2016-09-30 | $32.45 | $32.82 | $32.45 | $32.69 | $16.20 | 869,030 |
| 2016-09-29 | $32.88 | $32.93 | $32.50 | $32.58 | $16.15 | 1,062,600 |
| 2016-09-28 | $32.50 | $32.95 | $32.50 | $32.53 | $16.12 | 1,265,350 |
| 2016-09-27 | $32.26 | $33.08 | $32.13 | $32.91 | $16.31 | 1,700,560 |
| 2016-09-26 | $33.20 | $33.41 | $32.25 | $32.26 | $15.99 | 1,964,730 |
| 2016-09-23 | $34.27 | $34.27 | $33.40 | $33.40 | $16.55 | 1,596,690 |
| 2016-09-22 | $34.10 | $34.28 | $34.05 | $34.15 | $16.92 | 1,312,480 |
| 2016-09-21 | $33.73 | $34.19 | $33.73 | $33.97 | $16.84 | 1,052,750 |
| 2016-09-20 | $34.21 | $34.24 | $33.77 | $33.92 | $16.81 | 1,355,250 |
| 2016-09-19 | $34.08 | $34.55 | $33.92 | $34.24 | $16.97 | 1,408,150 |
| 2016-09-16 | $33.88 | $33.88 | $33.88 | $33.88 | $16.79 | 0 |
| 2016-09-15 | $33.88 | $33.88 | $33.88 | $33.88 | $16.79 | 0 |
| 2016-09-14 | $33.93 | $34.38 | $33.69 | $33.88 | $16.79 | 1,216,570 |
| 2016-09-13 | $34.15 | $34.44 | $33.79 | $33.92 | $16.81 | 1,488,160 |
| 2016-09-12 | $34.46 | $34.68 | $34.05 | $34.05 | $16.88 | 2,357,730 |
| 2016-09-09 | $35.90 | $35.90 | $35.15 | $35.19 | $17.44 | 1,875,290 |
| 2016-09-08 | $35.50 | $35.85 | $35.31 | $35.82 | $17.75 | 1,436,330 |
| 2016-09-07 | $36.03 | $36.05 | $35.35 | $35.40 | $17.54 | 1,984,830 |
| 2016-09-06 | $34.88 | $36.36 | $34.58 | $35.93 | $17.81 | 2,524,620 |
| 2016-09-05 | $35.00 | $35.75 | $34.92 | $35.07 | $17.38 | 1,633,150 |
| 2016-09-02 | $35.40 | $35.66 | $34.73 | $34.88 | $17.29 | 1,581,600 |
| 2016-09-01 | $35.60 | $35.87 | $35.40 | $35.40 | $17.54 | 1,357,320 |
| 2016-08-31 | $36.16 | $36.16 | $35.32 | $35.59 | $17.64 | 1,527,100 |
| 2016-08-30 | $35.70 | $36.10 | $35.70 | $35.89 | $17.79 | 1,430,080 |
| 2016-08-29 | $35.55 | $36.19 | $35.55 | $35.71 | $17.70 | 1,304,200 |
| 2016-08-26 | $35.73 | $36.21 | $35.58 | $35.90 | $17.79 | 1,928,030 |
| 2016-08-25 | $36.08 | $36.53 | $35.02 | $35.74 | $17.71 | 2,466,220 |
| 2016-08-24 | $35.74 | $37.30 | $35.74 | $36.54 | $18.11 | 3,353,650 |
| 2016-08-23 | $35.11 | $35.86 | $35.03 | $35.63 | $17.66 | 1,556,770 |
| 2016-08-22 | $36.52 | $36.64 | $35.01 | $35.06 | $17.38 | 2,407,600 |
| 2016-08-19 | $36.36 | $36.79 | $36.36 | $36.41 | $18.05 | 1,699,680 |
| 2016-08-18 | $37.09 | $37.17 | $36.38 | $36.53 | $18.10 | 2,308,450 |
| 2016-08-17 | $36.80 | $37.28 | $36.40 | $37.09 | $18.38 | 2,255,510 |
| 2016-08-16 | $36.81 | $37.99 | $36.33 | $36.81 | $18.24 | 3,529,890 |
| 2016-08-15 | $34.85 | $36.90 | $34.84 | $36.75 | $18.21 | 3,812,820 |
| 2016-08-12 | $34.40 | $34.96 | $34.10 | $34.86 | $17.28 | 1,696,090 |
| 2016-08-11 | $35.24 | $35.24 | $34.50 | $34.50 | $17.10 | 1,589,820 |
| 2016-08-10 | $35.60 | $35.89 | $35.05 | $35.30 | $17.49 | 1,972,690 |
| 2016-08-09 | $35.25 | $35.59 | $34.90 | $35.51 | $17.60 | 2,185,240 |
| 2016-08-08 | $34.40 | $35.17 | $33.66 | $35.17 | $17.43 | 2,434,270 |
| 2016-08-05 | $35.30 | $35.31 | $34.40 | $34.43 | $17.06 | 2,558,950 |
| 2016-08-04 | $34.88 | $35.40 | $34.60 | $35.28 | $17.48 | 2,337,160 |
| 2016-08-03 | $35.12 | $35.14 | $34.52 | $34.78 | $17.24 | 1,926,840 |
| 2016-08-02 | $34.90 | $35.27 | $34.60 | $35.05 | $17.37 | 1,578,330 |
| 2016-08-01 | $35.96 | $35.96 | $34.00 | $34.90 | $17.30 | 2,695,070 |
| 2016-07-29 | $36.90 | $36.90 | $35.71 | $36.00 | $17.84 | 1,961,460 |
| 2016-07-28 | $36.39 | $37.05 | $35.50 | $36.60 | $18.14 | 3,132,770 |
| 2016-07-27 | $40.41 | $40.41 | $36.49 | $36.68 | $18.18 | 6,550,050 |
| 2016-07-26 | $39.91 | $40.44 | $39.91 | $40.30 | $19.97 | 2,125,520 |
| 2016-07-25 | $40.81 | $40.81 | $39.70 | $39.94 | $19.79 | 3,684,480 |
| 2016-07-22 | $41.60 | $41.70 | $40.68 | $40.68 | $20.16 | 3,599,190 |
| 2016-07-21 | $42.00 | $42.15 | $41.10 | $41.70 | $20.67 | 4,001,150 |
| 2016-07-20 | $41.26 | $42.78 | $41.23 | $41.99 | $20.81 | 5,547,660 |
| 2016-07-19 | $41.18 | $41.80 | $40.85 | $41.48 | $20.56 | 2,674,870 |
| 2016-07-18 | $41.02 | $41.47 | $40.20 | $40.84 | $20.24 | 2,739,070 |
| 2016-07-15 | $42.00 | $42.00 | $41.01 | $41.31 | $20.47 | 3,720,630 |
| 2016-07-14 | $42.28 | $42.28 | $41.20 | $42.08 | $20.86 | 3,215,000 |
| 2016-07-13 | $41.30 | $42.30 | $41.13 | $42.14 | $20.88 | 4,663,430 |
| 2016-07-12 | $41.36 | $41.42 | $39.50 | $41.06 | $20.35 | 4,715,000 |
| 2016-07-11 | $42.35 | $42.87 | $41.09 | $41.12 | $20.38 | 4,463,550 |
| 2016-07-08 | $41.68 | $43.18 | $41.68 | $42.22 | $20.92 | 4,079,280 |
| 2016-07-07 | $42.98 | $43.19 | $41.21 | $41.92 | $20.78 | 5,471,430 |
| 2016-07-06 | $42.40 | $43.38 | $42.37 | $43.00 | $21.31 | 4,565,280 |
| 2016-07-05 | $43.26 | $43.38 | $42.00 | $42.53 | $21.08 | 5,017,000 |
| 2016-07-04 | $42.00 | $43.44 | $41.55 | $43.19 | $21.41 | 5,259,740 |
| 2016-07-01 | $42.46 | $43.67 | $42.23 | $42.54 | $21.08 | 5,775,200 |
| 2016-06-30 | $42.34 | $42.92 | $41.90 | $42.23 | $20.93 | 4,834,870 |
| 2016-06-29 | $43.44 | $43.44 | $41.94 | $42.34 | $20.98 | 6,388,360 |
| 2016-06-28 | $41.16 | $44.00 | $40.90 | $42.98 | $21.30 | 9,333,220 |
| 2016-06-27 | $39.06 | $41.48 | $38.91 | $41.02 | $20.33 | 5,926,030 |
| 2016-06-24 | $40.24 | $40.90 | $37.70 | $39.69 | $19.67 | 5,998,650 |
| 2016-06-23 | $39.66 | $40.80 | $39.42 | $40.47 | $20.06 | 6,551,910 |
| 2016-06-22 | $38.75 | $39.88 | $38.48 | $39.78 | $19.72 | 4,286,560 |
| 2016-06-21 | $40.59 | $40.88 | $39.00 | $39.05 | $19.35 | 4,876,830 |
| 2016-06-20 | $40.08 | $40.48 | $39.04 | $40.08 | $19.86 | 3,908,620 |
| 2016-06-17 | $39.50 | $41.28 | $39.15 | $39.92 | $19.78 | 5,732,600 |
| 2016-06-16 | $39.69 | $40.39 | $39.10 | $39.21 | $19.43 | 5,139,910 |
| 2016-06-15 | $37.53 | $40.45 | $37.40 | $39.68 | $19.67 | 6,172,570 |
| 2016-06-14 | $39.00 | $39.26 | $38.00 | $38.34 | $19.00 | 4,888,780 |
| 2016-06-13 | $42.17 | $42.58 | $39.02 | $39.02 | $19.34 | 8,099,340 |
| 2016-06-10 | $43.35 | $43.35 | $43.35 | $43.35 | $21.48 | 0 |
| 2016-06-09 | $43.35 | $43.35 | $43.35 | $43.35 | $21.48 | 0 |
| 2016-06-08 | $44.67 | $44.67 | $42.99 | $43.35 | $21.48 | 6,731,450 |
| 2016-06-07 | $44.00 | $45.50 | $43.30 | $44.79 | $22.20 | 7,918,480 |
| 2016-06-06 | $44.89 | $45.45 | $43.29 | $44.01 | $21.81 | 7,406,300 |
| 2016-06-03 | $45.01 | $45.67 | $44.08 | $44.99 | $22.30 | 9,954,790 |
| 2016-06-02 | $42.50 | $46.40 | $42.35 | $45.48 | $22.54 | 12,740,530 |
| 2016-06-01 | $42.38 | $43.88 | $41.83 | $42.29 | $20.96 | 10,102,440 |
| 2016-05-31 | $39.41 | $43.30 | $39.41 | $42.40 | $21.01 | 8,873,830 |
| 2016-05-30 | $39.90 | $40.18 | $38.88 | $39.36 | $19.51 | 3,576,860 |
| 2016-05-27 | $40.10 | $41.78 | $40.00 | $40.30 | $19.97 | 5,852,550 |
| 2016-05-26 | $39.97 | $40.54 | $38.03 | $40.20 | $19.92 | 6,887,480 |
| 2016-05-25 | $40.67 | $42.50 | $40.18 | $40.62 | $20.13 | 6,539,230 |
| 2016-05-24 | $42.00 | $42.00 | $39.50 | $40.20 | $19.92 | 6,225,950 |
| 2016-05-23 | $42.69 | $42.69 | $41.00 | $42.00 | $20.82 | 7,375,740 |
| 2016-05-20 | $40.72 | $40.72 | $40.72 | $40.72 | $20.18 | 0 |
| 2016-05-19 | $40.72 | $40.72 | $40.72 | $40.72 | $20.18 | 0 |
| 2016-05-18 | $40.72 | $40.72 | $40.72 | $40.72 | $20.18 | 0 |
| 2016-05-17 | $40.72 | $40.72 | $40.72 | $40.72 | $20.18 | 0 |
| 2016-05-16 | $39.28 | $40.97 | $39.28 | $40.72 | $20.18 | 6,319,340 |
| 2016-05-13 | $41.25 | $42.90 | $39.44 | $39.60 | $19.63 | 9,069,540 |
| 2016-05-12 | $41.35 | $41.93 | $39.00 | $41.88 | $20.76 | 7,976,250 |
| 2016-05-11 | $46.73 | $47.00 | $42.68 | $42.81 | $21.22 | 9,939,510 |
| 2016-05-10 | $50.00 | $50.89 | $45.47 | $46.08 | $22.84 | 11,034,990 |
| 2016-05-09 | $50.38 | $53.44 | $47.59 | $49.70 | $24.63 | 16,059,630 |
| 2016-05-06 | $53.64 | $55.75 | $52.00 | $52.00 | $25.77 | 26,584,180 |
| 2016-05-05 | $47.03 | $52.53 | $46.36 | $52.53 | $26.03 | 18,143,390 |
| 2016-05-04 | $47.16 | $49.48 | $46.60 | $47.75 | $23.67 | 9,801,800 |
| 2016-05-03 | $46.06 | $48.88 | $44.70 | $47.89 | $23.73 | 11,755,610 |
| 2016-05-02 | $47.47 | $47.47 | $47.47 | $47.47 | $23.53 | 0 |
| 2016-04-29 | $51.00 | $51.96 | $47.47 | $47.47 | $23.53 | 16,447,730 |
| 2016-04-28 | $184.00 | $200.92 | $182.55 | $200.92 | $26.14 | 4,078,380 |
| 2016-04-27 | $185.00 | $186.88 | $179.51 | $182.65 | $23.76 | 2,115,750 |
| 2016-04-26 | $183.50 | $192.85 | $183.38 | $186.61 | $24.28 | 2,531,020 |
| 2016-04-25 | $181.65 | $182.90 | $176.01 | $180.80 | $23.52 | 1,608,550 |
| 2016-04-22 | $179.20 | $184.50 | $173.00 | $184.50 | $24.00 | 3,148,520 |
| 2016-04-21 | $202.80 | $206.67 | $186.01 | $187.42 | $24.38 | 2,097,440 |
| 2016-04-20 | $213.89 | $215.00 | $195.20 | $203.99 | $26.54 | 2,234,240 |
| 2016-04-19 | $208.55 | $221.00 | $208.10 | $214.82 | $27.95 | 1,941,350 |
| 2016-04-18 | $204.00 | $209.75 | $202.57 | $206.90 | $26.92 | 1,303,270 |
| 2016-04-15 | $211.99 | $211.99 | $201.80 | $204.51 | $26.61 | 1,763,650 |
| 2016-04-14 | $209.00 | $214.87 | $208.00 | $211.86 | $27.56 | 1,554,180 |
| 2016-04-13 | $207.00 | $214.99 | $206.01 | $208.00 | $27.06 | 2,182,270 |
| 2016-04-12 | $224.95 | $225.50 | $203.31 | $206.26 | $26.83 | 3,235,330 |
| 2016-04-11 | $226.99 | $228.48 | $222.51 | $225.90 | $29.39 | 2,166,830 |
| 2016-04-08 | $226.01 | $234.56 | $218.00 | $226.98 | $29.53 | 3,713,460 |
| 2016-04-07 | $205.82 | $226.61 | $203.57 | $226.61 | $29.48 | 2,966,720 |
| 2016-04-06 | $198.00 | $214.95 | $195.71 | $206.01 | $26.80 | 3,661,450 |
| 2016-04-05 | $195.00 | $205.75 | $191.00 | $198.69 | $25.85 | 4,246,850 |
| 2016-04-04 | $195.78 | $195.78 | $195.78 | $195.78 | $25.47 | 0 |
| 2016-04-01 | $189.50 | $195.78 | $187.98 | $195.78 | $25.47 | 5,268,380 |
| 2016-03-31 | $177.98 | $177.98 | $177.98 | $177.98 | $23.15 | 356,090 |
| 2016-03-30 | $157.00 | $162.00 | $155.00 | $161.80 | $21.05 | 823,790 |
| 2016-03-29 | $161.00 | $161.01 | $153.00 | $154.00 | $20.03 | 724,210 |
| 2016-03-28 | $163.08 | $170.00 | $158.02 | $161.00 | $20.95 | 914,250 |
| 2016-03-25 | $157.75 | $166.77 | $155.80 | $161.52 | $21.01 | 1,061,460 |
| 2016-03-24 | $160.06 | $163.00 | $155.00 | $157.90 | $20.54 | 893,540 |
| 2016-03-23 | $154.04 | $165.77 | $154.04 | $162.00 | $21.08 | 1,158,380 |
| 2016-03-22 | $155.00 | $157.80 | $153.05 | $155.33 | $20.21 | 643,480 |
| 2016-03-21 | $157.00 | $157.49 | $152.50 | $157.00 | $20.42 | 1,012,660 |
| 2016-03-18 | $147.38 | $155.58 | $147.10 | $153.20 | $19.93 | 962,750 |
| 2016-03-17 | $139.09 | $148.50 | $137.08 | $147.10 | $19.14 | 977,270 |
| 2016-03-16 | $148.10 | $149.85 | $135.05 | $139.39 | $18.13 | 983,980 |
| 2016-03-15 | $146.98 | $149.33 | $145.80 | $146.68 | $19.08 | 591,090 |
| 2016-03-14 | $142.98 | $150.50 | $142.20 | $147.00 | $19.12 | 921,590 |
| 2016-03-11 | $133.50 | $139.48 | $133.01 | $138.28 | $17.99 | 341,730 |
| 2016-03-10 | $137.99 | $139.60 | $134.04 | $136.04 | $17.70 | 415,380 |
| 2016-03-09 | $141.00 | $142.90 | $136.85 | $136.85 | $17.80 | 587,420 |
| 2016-03-08 | $144.30 | $145.60 | $130.05 | $143.98 | $18.73 | 899,060 |
| 2016-03-07 | $141.99 | $148.56 | $140.15 | $144.50 | $18.80 | 740,380 |
| 2016-03-04 | $142.15 | $148.68 | $135.00 | $137.00 | $17.82 | 860,570 |
| 2016-03-03 | $142.20 | $147.96 | $140.56 | $141.71 | $18.44 | 667,640 |
| 2016-03-02 | $134.00 | $143.50 | $133.91 | $142.32 | $18.52 | 784,260 |
| 2016-03-01 | $126.68 | $136.33 | $123.60 | $135.00 | $17.56 | 668,160 |
| 2016-02-29 | $136.01 | $137.68 | $122.56 | $126.36 | $16.44 | 698,160 |
| 2016-02-26 | $137.05 | $140.18 | $129.36 | $135.57 | $17.64 | 668,900 |
| 2016-02-25 | $151.00 | $151.50 | $136.03 | $136.03 | $17.70 | 1,051,840 |
| 2016-02-24 | $158.50 | $160.65 | $144.83 | $151.14 | $19.66 | 1,020,100 |
| 2016-02-23 | $166.95 | $167.17 | $156.65 | $160.65 | $20.90 | 963,930 |
| 2016-02-22 | $166.00 | $170.96 | $165.00 | $166.80 | $21.70 | 776,020 |
| 2016-02-19 | $163.12 | $168.90 | $161.52 | $164.40 | $21.39 | 1,076,000 |
| 2016-02-18 | $153.50 | $168.63 | $151.50 | $166.50 | $21.66 | 1,578,300 |
| 2016-02-17 | $148.99 | $154.90 | $148.10 | $153.30 | $19.94 | 783,670 |
| 2016-02-16 | $141.00 | $149.97 | $140.90 | $149.61 | $19.46 | 684,630 |
| 2016-02-15 | $136.28 | $141.00 | $133.00 | $139.77 | $18.18 | 628,490 |
| 2016-02-12 | $142.60 | $142.60 | $142.60 | $142.60 | $18.55 | 0 |
| 2016-02-11 | $142.60 | $142.60 | $142.60 | $142.60 | $18.55 | 0 |
| 2016-02-10 | $142.60 | $142.60 | $142.60 | $142.60 | $18.55 | 0 |
| 2016-02-09 | $142.60 | $142.60 | $142.60 | $142.60 | $18.55 | 0 |
| 2016-02-08 | $142.60 | $142.60 | $142.60 | $142.60 | $18.55 | 0 |
| 2016-02-05 | $149.66 | $151.49 | $142.50 | $142.60 | $18.55 | 639,190 |
| 2016-02-04 | $146.23 | $153.50 | $146.00 | $149.65 | $19.47 | 687,490 |
| 2016-02-03 | $140.00 | $148.83 | $139.98 | $146.60 | $19.07 | 695,840 |
| 2016-02-02 | $135.20 | $144.00 | $135.20 | $142.56 | $18.55 | 660,700 |
| 2016-02-01 | $135.00 | $138.50 | $128.00 | $134.33 | $17.48 | 580,060 |
| 2016-01-29 | $129.81 | $138.00 | $125.07 | $134.80 | $17.54 | 817,110 |
| 2016-01-28 | $140.70 | $143.68 | $129.33 | $129.60 | $16.86 | 741,710 |
| 2016-01-27 | $149.00 | $150.00 | $134.10 | $143.70 | $18.69 | 762,930 |
| 2016-01-26 | $150.08 | $159.38 | $145.10 | $147.20 | $19.15 | 1,072,920 |
| 2016-01-25 | $150.96 | $156.00 | $145.22 | $153.38 | $19.95 | 905,320 |
| 2016-01-22 | $145.74 | $152.60 | $143.08 | $149.84 | $19.49 | 814,530 |
| 2016-01-21 | $155.00 | $160.77 | $143.99 | $143.99 | $18.73 | 1,031,060 |
| 2016-01-20 | $158.00 | $163.00 | $155.03 | $157.47 | $20.49 | 828,420 |
| 2016-01-19 | $152.02 | $162.50 | $150.36 | $160.28 | $20.85 | 1,026,310 |
| 2016-01-18 | $140.11 | $158.00 | $138.15 | $153.16 | $19.93 | 893,140 |
| 2016-01-15 | $153.01 | $156.90 | $145.00 | $146.00 | $18.99 | 809,640 |
| 2016-01-14 | $141.97 | $159.80 | $138.05 | $155.00 | $20.16 | 1,163,070 |
| 2016-01-13 | $169.30 | $169.99 | $149.36 | $149.36 | $19.43 | 1,392,520 |
| 2016-01-12 | $162.57 | $172.00 | $162.05 | $165.95 | $21.59 | 980,500 |
| 2016-01-11 | $169.00 | $172.80 | $159.11 | $160.31 | $20.86 | 1,145,990 |
| 2016-01-08 | $173.00 | $183.00 | $166.05 | $176.68 | $22.99 | 1,126,810 |
| 2016-01-07 | $180.00 | $182.99 | $167.40 | $167.68 | $21.81 | 347,510 |
| 2016-01-06 | $182.80 | $188.88 | $174.00 | $186.00 | $24.20 | 1,310,100 |
| 2016-01-05 | $164.15 | $184.97 | $163.60 | $183.68 | $23.90 | 1,593,880 |
| 2016-01-04 | $190.00 | $190.70 | $171.90 | $171.90 | $22.36 | 915,780 |
| 2016-01-01 | $191.00 | $191.00 | $191.00 | $191.00 | $24.85 | 0 |
| 2015-12-31 | $210.00 | $210.95 | $190.00 | $191.00 | $24.85 | 1,420,390 |
| 2015-12-30 | $214.10 | $218.48 | $207.00 | $209.90 | $27.31 | 782,750 |
| 2015-12-29 | $213.95 | $217.80 | $207.02 | $216.10 | $28.11 | 817,280 |
| 2015-12-28 | $219.30 | $223.76 | $211.00 | $212.01 | $27.58 | 1,111,010 |
| 2015-12-25 | $241.01 | $245.00 | $219.00 | $223.00 | $29.01 | 1,571,450 |
| 2015-12-24 | $240.00 | $247.60 | $230.02 | $243.19 | $31.64 | 1,150,680 |
| 2015-12-23 | $232.50 | $255.00 | $231.61 | $242.00 | $31.48 | 1,506,520 |
| 2015-12-22 | $239.72 | $249.75 | $231.35 | $233.00 | $30.31 | 1,041,560 |
| 2015-12-21 | $239.00 | $241.59 | $232.33 | $237.90 | $30.95 | 809,070 |
| 2015-12-18 | $233.00 | $253.30 | $230.00 | $244.00 | $31.74 | 1,526,550 |
| 2015-12-17 | $226.00 | $235.53 | $225.60 | $234.99 | $30.57 | 1,409,530 |
| 2015-12-16 | $215.70 | $233.56 | $215.70 | $227.90 | $29.65 | 1,552,800 |
| 2015-12-15 | $214.00 | $216.99 | $210.06 | $212.33 | $27.62 | 775,980 |
| 2015-12-14 | $200.01 | $214.85 | $198.18 | $214.00 | $27.84 | 1,012,780 |
| 2015-12-11 | $217.11 | $222.70 | $206.00 | $208.10 | $27.07 | 1,185,620 |
| 2015-12-10 | $224.00 | $230.70 | $216.06 | $220.32 | $28.66 | 1,299,580 |
| 2015-12-09 | $240.01 | $245.00 | $221.40 | $223.00 | $29.01 | 2,008,540 |
| 2015-12-08 | $237.00 | $255.87 | $234.55 | $246.00 | $32.00 | 1,511,590 |
| 2015-12-07 | $236.46 | $244.60 | $227.00 | $236.75 | $30.80 | 1,769,140 |
| 2015-12-04 | $213.05 | $236.46 | $211.62 | $236.46 | $30.76 | 2,135,790 |
| 2015-12-03 | $200.00 | $225.00 | $200.00 | $214.96 | $27.97 | 1,754,880 |
| 2015-12-02 | $215.12 | $215.12 | $215.12 | $215.12 | $27.99 | 0 |
| 2015-12-01 | $215.12 | $215.12 | $215.12 | $215.12 | $27.99 | 0 |
| 2015-11-30 | $215.12 | $215.12 | $215.12 | $215.12 | $27.99 | 0 |
| 2015-11-27 | $215.12 | $215.12 | $215.12 | $215.12 | $27.99 | 0 |
| 2015-11-26 | $215.12 | $215.12 | $215.12 | $215.12 | $27.99 | 0 |
| 2015-11-25 | $226.00 | $226.00 | $210.01 | $215.12 | $27.99 | 2,018,330 |
| 2015-11-24 | $186.90 | $206.55 | $186.82 | $206.55 | $26.87 | 1,061,980 |
| 2015-11-23 | $196.76 | $197.00 | $186.03 | $187.77 | $24.43 | 1,410,920 |
| 2015-11-20 | $195.00 | $206.99 | $194.00 | $199.66 | $25.97 | 1,743,890 |
| 2015-11-19 | $178.00 | $191.68 | $178.00 | $191.68 | $24.94 | 1,811,590 |
| 2015-11-18 | $189.00 | $193.50 | $172.08 | $174.25 | $22.67 | 1,789,080 |
| 2015-11-17 | $195.89 | $202.18 | $186.00 | $190.00 | $24.72 | 1,690,400 |
| 2015-11-16 | $186.00 | $197.00 | $184.00 | $193.79 | $25.21 | 2,108,250 |
| 2015-11-13 | $219.45 | $219.49 | $203.81 | $203.81 | $26.51 | 1,818,080 |
| 2015-11-12 | $208.11 | $228.83 | $200.10 | $226.45 | $29.46 | 1,877,460 |
| 2015-11-11 | $200.03 | $216.97 | $195.00 | $208.03 | $27.06 | 1,630,370 |
| 2015-11-10 | $201.90 | $209.98 | $190.70 | $204.35 | $26.58 | 2,006,620 |
| 2015-11-09 | $192.00 | $207.06 | $183.16 | $205.88 | $26.78 | 2,031,780 |
| 2015-11-06 | $169.80 | $188.24 | $167.30 | $188.24 | $24.49 | 1,354,760 |
| 2015-11-05 | $160.15 | $177.00 | $159.00 | $171.13 | $22.26 | 2,049,560 |
| 2015-11-04 | $147.79 | $161.15 | $147.02 | $161.15 | $20.96 | 1,323,940 |
| 2015-11-03 | $145.99 | $150.00 | $144.00 | $146.50 | $19.06 | 1,478,990 |
| 2015-11-02 | $139.81 | $153.78 | $136.99 | $147.40 | $19.18 | 2,818,620 |
| 2015-10-30 | $126.20 | $139.80 | $126.11 | $139.80 | $18.19 | 1,327,920 |
| 2015-10-29 | $127.30 | $130.78 | $125.11 | $127.09 | $16.53 | 1,151,500 |
| 2015-10-28 | $132.35 | $137.80 | $126.58 | $127.28 | $16.56 | 1,467,430 |
| 2015-10-27 | $133.00 | $139.18 | $122.89 | $135.88 | $17.68 | 1,728,910 |
| 2015-10-26 | $141.10 | $142.74 | $134.01 | $135.68 | $17.65 | 1,118,370 |
| 2015-10-23 | $137.50 | $145.50 | $136.00 | $141.00 | $18.34 | 1,152,010 |
| 2015-10-22 | $129.00 | $138.80 | $129.00 | $138.00 | $17.95 | 1,600,970 |
| 2015-10-21 | $139.50 | $142.89 | $126.00 | $127.07 | $16.53 | 1,817,250 |
| 2015-10-20 | $135.90 | $145.84 | $135.80 | $140.00 | $18.21 | 1,584,320 |
| 2015-10-19 | $126.00 | $139.71 | $122.12 | $139.69 | $18.17 | 1,796,900 |
| 2015-10-16 | $129.10 | $134.50 | $124.07 | $127.01 | $16.52 | 1,534,750 |
| 2015-10-15 | $124.00 | $134.00 | $122.88 | $129.40 | $16.83 | 1,629,430 |
| 2015-10-14 | $124.99 | $127.00 | $122.11 | $124.80 | $16.24 | 1,723,140 |
| 2015-10-13 | $117.58 | $128.99 | $117.03 | $126.88 | $16.51 | 1,913,000 |
| 2015-10-12 | $112.70 | $123.64 | $112.70 | $120.00 | $15.61 | 1,805,090 |
| 2015-10-09 | $112.50 | $117.50 | $110.61 | $112.40 | $14.62 | 1,978,930 |
| 2015-10-08 | $104.50 | $110.34 | $103.94 | $110.34 | $14.35 | 1,348,190 |
| 2015-10-07 | $100.31 | $100.31 | $100.31 | $100.31 | $13.05 | 0 |
| 2015-10-06 | $100.31 | $100.31 | $100.31 | $100.31 | $13.05 | 0 |
| 2015-10-05 | $100.31 | $100.31 | $100.31 | $100.31 | $13.05 | 0 |
| 2015-10-02 | $100.31 | $100.31 | $100.31 | $100.31 | $13.05 | 0 |
| 2015-10-01 | $100.31 | $100.31 | $100.31 | $100.31 | $13.05 | 0 |
| 2015-09-30 | $99.99 | $101.98 | $96.98 | $100.31 | $13.05 | 1,945,000 |
| 2015-09-29 | $98.89 | $105.58 | $98.01 | $101.10 | $13.15 | 3,217,090 |
| 2015-09-28 | $87.50 | $95.98 | $87.50 | $95.98 | $12.49 | 1,670,320 |
| 2015-09-25 | $92.60 | $94.97 | $86.18 | $87.25 | $11.35 | 1,708,020 |
| 2015-09-24 | $96.16 | $98.88 | $93.25 | $93.97 | $12.23 | 1,905,400 |
| 2015-09-23 | $91.81 | $99.38 | $90.10 | $95.10 | $12.37 | 2,234,820 |
| 2015-09-22 | $92.70 | $95.80 | $90.61 | $92.04 | $11.97 | 2,559,820 |
| 2015-09-21 | $81.32 | $90.37 | $80.25 | $90.37 | $11.76 | 2,181,230 |
| 2015-09-18 | $80.25 | $83.00 | $77.67 | $82.15 | $10.69 | 1,434,870 |
| 2015-09-17 | $80.02 | $85.89 | $79.00 | $79.12 | $10.29 | 1,931,960 |
| 2015-09-16 | $74.00 | $80.34 | $73.51 | $80.00 | $10.41 | 1,516,090 |
| 2015-09-15 | $76.86 | $78.50 | $73.04 | $73.04 | $9.50 | 1,507,360 |
| 2015-09-14 | $90.20 | $90.30 | $81.16 | $81.16 | $10.56 | 1,686,730 |
| 2015-09-11 | $87.10 | $90.95 | $87.10 | $90.18 | $11.73 | 1,831,770 |
| 2015-09-10 | $85.00 | $90.00 | $85.00 | $87.10 | $11.33 | 2,223,290 |
| 2015-09-09 | $90.00 | $94.85 | $86.06 | $92.70 | $12.06 | 3,319,550 |
| 2015-09-08 | $77.45 | $86.76 | $76.21 | $86.76 | $11.29 | 2,386,330 |
| 2015-09-07 | $74.88 | $79.31 | $73.89 | $78.87 | $10.26 | 2,796,310 |
| 2015-09-04 | $72.10 | $72.10 | $72.10 | $72.10 | $9.38 | 0 |
| 2015-09-03 | $72.10 | $72.10 | $72.10 | $72.10 | $9.38 | 0 |
| 2015-09-02 | $73.50 | $83.75 | $72.08 | $72.10 | $9.38 | 2,446,770 |
| 2015-09-01 | $84.80 | $85.37 | $80.09 | $80.09 | $10.42 | 1,794,830 |
| 2015-08-31 | $96.30 | $96.49 | $88.99 | $88.99 | $11.58 | 2,842,740 |
| 2015-08-28 | $92.94 | $99.00 | $88.00 | $98.88 | $12.86 | 4,113,100 |
| 2015-08-27 | $100.00 | $103.00 | $88.46 | $93.00 | $12.10 | 4,310,780 |
| 2015-08-26 | $101.33 | $114.00 | $98.29 | $98.29 | $12.79 | 3,543,820 |
| 2015-08-25 | $109.21 | $110.64 | $109.21 | $109.21 | $14.21 | 1,197,850 |
| 2015-08-24 | $122.51 | $126.19 | $121.34 | $121.34 | $15.79 | 795,500 |
| 2015-08-21 | $142.20 | $143.55 | $134.82 | $134.82 | $17.54 | 2,548,010 |
| 2015-08-20 | $145.10 | $165.49 | $141.98 | $149.80 | $19.49 | 6,016,270 |
| 2015-08-19 | $157.76 | $157.76 | $157.76 | $157.76 | $20.52 | 40,100 |
| 2015-08-18 | $175.29 | $175.29 | $175.29 | $175.29 | $22.80 | 27,600 |