Penyao Environmental Protection CompanyLtd (300664) Exchange: SHE
Data as of July 17, 2025
$5.54 ($-0.05) -0.89%
Penyao Environmental Protection CompanyLtd - Daily Information
Click for more stock information on Penyao Environmental Protection CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.59 |
| Previous Close | $5.54 |
| High | $5.60 |
| Low | $5.46 |
| Adjusted Open | $5.59 |
| Previous Adjusted Close | $5.54 |
| Adjusted High | $5.60 |
| Adjusted Low | $5.46 |
Invest in Penyao Environmental Protection CompanyLtd (300664)
Historical Stock Data for Penyao Environmental Protection CompanyLtd (300664)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $5.59 | $5.60 | $5.46 | $5.54 | $5.54 | 11,788,030 |
| 2025-07-14 | $5.57 | $5.60 | $5.56 | $5.59 | $5.59 | 8,419,590 |
| 2025-07-11 | $5.55 | $5.60 | $5.52 | $5.57 | $5.57 | 10,471,510 |
| 2025-07-10 | $5.51 | $5.55 | $5.49 | $5.54 | $5.54 | 8,362,160 |
| 2025-07-09 | $5.56 | $5.58 | $5.51 | $5.52 | $5.52 | 9,925,400 |
| 2025-07-08 | $5.54 | $5.58 | $5.50 | $5.58 | $5.58 | 10,800,200 |
| 2025-07-07 | $5.44 | $5.54 | $5.43 | $5.53 | $5.53 | 10,401,680 |
| 2025-07-04 | $5.50 | $5.54 | $5.44 | $5.45 | $5.45 | 9,661,000 |
| 2025-07-03 | $5.49 | $5.54 | $5.48 | $5.51 | $5.51 | 10,369,700 |
| 2025-07-02 | $5.56 | $5.57 | $5.48 | $5.55 | $5.55 | 11,164,260 |
| 2025-07-01 | $5.48 | $5.57 | $5.44 | $5.56 | $5.56 | 13,804,650 |
| 2025-06-30 | $5.38 | $5.48 | $5.37 | $5.48 | $5.48 | 10,161,050 |
| 2025-06-27 | $5.38 | $5.48 | $5.37 | $5.40 | $5.40 | 10,904,250 |
| 2025-06-26 | $5.43 | $5.43 | $5.37 | $5.37 | $5.37 | 8,268,850 |
| 2025-06-25 | $5.42 | $5.50 | $5.35 | $5.43 | $5.43 | 10,235,800 |
| 2025-06-24 | $5.38 | $5.42 | $5.31 | $5.41 | $5.41 | 10,909,490 |
| 2025-06-23 | $5.21 | $5.45 | $5.17 | $5.41 | $5.41 | 14,851,850 |
| 2025-06-20 | $5.26 | $5.30 | $5.20 | $5.23 | $5.23 | 8,246,460 |
| 2025-06-19 | $5.45 | $5.47 | $5.22 | $5.26 | $5.26 | 17,351,150 |
| 2025-06-18 | $5.34 | $5.53 | $5.32 | $5.47 | $5.47 | 17,024,230 |
| 2025-06-17 | $5.37 | $5.39 | $5.32 | $5.36 | $5.36 | 8,260,450 |
| 2025-06-13 | $5.34 | $5.55 | $5.32 | $5.43 | $5.43 | 23,738,150 |
| 2025-06-12 | $5.29 | $5.40 | $5.26 | $5.36 | $5.36 | 16,256,900 |
| 2025-06-11 | $5.28 | $5.31 | $5.25 | $5.29 | $5.29 | 5,848,000 |
| 2025-06-10 | $5.30 | $5.33 | $5.22 | $5.27 | $5.27 | 9,883,950 |
| 2025-06-09 | $5.27 | $5.31 | $5.24 | $5.30 | $5.30 | 6,816,350 |
| 2025-06-06 | $5.27 | $5.28 | $5.23 | $5.27 | $5.27 | 5,827,600 |
| 2025-06-05 | $5.29 | $5.30 | $5.21 | $5.25 | $5.25 | 7,330,140 |
| 2025-06-04 | $5.27 | $5.31 | $5.26 | $5.29 | $5.29 | 6,619,000 |
| 2025-06-03 | $5.26 | $5.30 | $5.23 | $5.27 | $5.27 | 9,340,840 |
| 2025-05-30 | $5.41 | $5.42 | $5.28 | $5.30 | $5.30 | 9,449,650 |
| 2025-05-29 | $5.23 | $5.37 | $5.21 | $5.35 | $5.35 | 15,465,230 |
| 2025-05-28 | $5.27 | $5.42 | $5.22 | $5.25 | $5.25 | 17,611,550 |
| 2025-05-27 | $5.11 | $5.34 | $5.06 | $5.27 | $5.27 | 18,154,480 |
| 2025-05-26 | $5.02 | $5.09 | $5.02 | $5.07 | $5.07 | 4,766,700 |
| 2025-05-23 | $5.08 | $5.12 | $5.01 | $5.03 | $5.03 | 6,100,800 |
| 2025-05-22 | $5.16 | $5.19 | $5.07 | $5.08 | $5.08 | 6,242,300 |
| 2025-05-21 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 6,282,200 |
| 2025-05-20 | $5.21 | $5.22 | $5.16 | $5.18 | $5.18 | 6,793,530 |
| 2025-05-19 | $5.08 | $5.24 | $5.07 | $5.22 | $5.22 | 14,449,900 |
| 2025-05-16 | $5.07 | $5.11 | $5.07 | $5.07 | $5.07 | 4,733,100 |
| 2025-05-15 | $5.13 | $5.13 | $5.08 | $5.08 | $5.08 | 4,823,600 |
| 2025-05-14 | $5.11 | $5.14 | $5.06 | $5.13 | $5.13 | 6,384,200 |
| 2025-05-13 | $5.15 | $5.17 | $5.10 | $5.12 | $5.12 | 5,965,100 |
| 2025-05-12 | $5.12 | $5.14 | $5.07 | $5.12 | $5.12 | 7,580,000 |
| 2025-05-09 | $5.14 | $5.16 | $5.07 | $5.10 | $5.10 | 7,113,650 |
| 2025-05-08 | $5.10 | $5.15 | $5.05 | $5.13 | $5.13 | 6,646,250 |
| 2025-05-07 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 7,974,300 |
| 2025-05-06 | $5.03 | $5.07 | $5.01 | $5.07 | $5.07 | 6,995,800 |
| 2025-04-30 | $5.00 | $5.07 | $4.97 | $4.98 | $4.98 | 6,944,500 |
| 2025-04-29 | $4.85 | $5.04 | $4.85 | $5.00 | $5.00 | 12,187,350 |
| 2025-04-28 | $4.96 | $4.96 | $4.84 | $4.89 | $4.89 | 5,661,850 |
| 2025-04-25 | $4.89 | $4.95 | $4.88 | $4.92 | $4.92 | 5,734,550 |
| 2025-04-24 | $4.90 | $4.93 | $4.85 | $4.88 | $4.88 | 4,508,200 |
| 2025-04-23 | $4.88 | $4.92 | $4.86 | $4.89 | $4.89 | 4,382,600 |
| 2025-04-22 | $4.85 | $4.89 | $4.83 | $4.88 | $4.88 | 5,848,350 |
| 2025-04-21 | $4.83 | $4.85 | $4.79 | $4.84 | $4.84 | 4,666,150 |
| 2025-04-18 | $4.83 | $4.83 | $4.78 | $4.82 | $4.82 | 4,439,250 |
| 2025-04-17 | $4.78 | $4.84 | $4.74 | $4.82 | $4.82 | 5,195,550 |
| 2025-04-16 | $4.84 | $4.84 | $4.69 | $4.79 | $4.79 | 6,574,700 |
| 2025-04-15 | $4.84 | $4.85 | $4.78 | $4.83 | $4.83 | 4,865,500 |
| 2025-04-14 | $4.78 | $4.85 | $4.77 | $4.82 | $4.82 | 6,674,850 |
| 2025-04-11 | $4.76 | $4.80 | $4.72 | $4.75 | $4.75 | 6,640,300 |
| 2025-04-10 | $4.80 | $4.87 | $4.76 | $4.77 | $4.77 | 10,801,250 |
| 2025-04-09 | $4.55 | $4.75 | $4.38 | $4.73 | $4.73 | 13,653,850 |
| 2025-04-08 | $4.53 | $4.69 | $4.53 | $4.61 | $4.61 | 14,031,000 |
| 2025-04-07 | $5.00 | $5.02 | $4.36 | $4.47 | $4.47 | 25,040,460 |
| 2025-04-03 | $5.10 | $5.22 | $5.08 | $5.20 | $5.20 | 8,603,150 |
| 2025-04-02 | $5.17 | $5.20 | $5.13 | $5.14 | $5.14 | 6,109,050 |
| 2025-04-01 | $5.08 | $5.22 | $5.08 | $5.18 | $5.18 | 9,279,050 |
| 2025-03-31 | $5.19 | $5.20 | $5.05 | $5.08 | $5.08 | 10,791,600 |
| 2025-03-28 | $5.30 | $5.33 | $5.21 | $5.21 | $5.21 | 9,825,350 |
| 2025-03-27 | $5.38 | $5.38 | $5.24 | $5.29 | $5.29 | 9,259,500 |
| 2025-03-26 | $5.35 | $5.41 | $5.30 | $5.38 | $5.38 | 8,301,450 |
| 2025-03-25 | $5.32 | $5.38 | $5.29 | $5.35 | $5.35 | 11,353,800 |
| 2025-03-24 | $5.49 | $5.51 | $5.24 | $5.34 | $5.34 | 14,591,800 |
| 2025-03-21 | $5.45 | $5.53 | $5.42 | $5.46 | $5.46 | 12,447,350 |
| 2025-03-20 | $5.47 | $5.51 | $5.44 | $5.47 | $5.47 | 10,468,300 |
| 2025-03-19 | $5.51 | $5.52 | $5.43 | $5.47 | $5.47 | 10,308,550 |
| 2025-03-18 | $5.51 | $5.53 | $5.46 | $5.50 | $5.50 | 11,986,800 |
| 2025-03-17 | $5.48 | $5.53 | $5.43 | $5.50 | $5.50 | 15,316,100 |
| 2025-03-14 | $5.49 | $5.52 | $5.37 | $5.45 | $5.45 | 16,941,950 |
| 2025-03-13 | $5.40 | $5.61 | $5.37 | $5.45 | $5.45 | 30,442,100 |
| 2025-03-12 | $5.20 | $5.48 | $5.18 | $5.43 | $5.43 | 33,254,020 |
| 2025-03-11 | $5.16 | $5.20 | $5.12 | $5.20 | $5.20 | 7,965,300 |
| 2025-03-10 | $5.12 | $5.22 | $5.12 | $5.18 | $5.18 | 10,476,100 |
| 2025-03-07 | $5.15 | $5.17 | $5.10 | $5.12 | $5.12 | 7,823,200 |
| 2025-03-06 | $5.12 | $5.17 | $5.08 | $5.16 | $5.16 | 9,916,050 |
| 2025-03-05 | $5.14 | $5.14 | $5.06 | $5.10 | $5.10 | 7,245,600 |
| 2025-03-04 | $5.10 | $5.15 | $5.07 | $5.14 | $5.14 | 6,171,200 |
| 2025-03-03 | $5.10 | $5.18 | $5.07 | $5.11 | $5.11 | 8,799,800 |
| 2025-02-28 | $5.17 | $5.20 | $5.08 | $5.10 | $5.10 | 10,058,900 |
| 2025-02-27 | $5.22 | $5.26 | $5.13 | $5.19 | $5.19 | 12,383,450 |
| 2025-02-26 | $5.16 | $5.23 | $5.15 | $5.22 | $5.22 | 11,873,250 |
| 2025-02-25 | $5.16 | $5.20 | $5.12 | $5.15 | $5.15 | 8,999,300 |
| 2025-02-24 | $5.11 | $5.23 | $5.10 | $5.20 | $5.20 | 14,632,350 |
| 2025-02-20 | $5.15 | $5.16 | $5.10 | $5.13 | $5.13 | 7,376,200 |
| 2025-02-19 | $5.06 | $5.14 | $5.06 | $5.14 | $5.14 | 9,964,150 |
| 2025-02-18 | $5.22 | $5.22 | $5.06 | $5.07 | $5.07 | 13,810,310 |
| 2025-02-17 | $5.15 | $5.25 | $5.09 | $5.22 | $5.22 | 17,344,900 |
| 2025-02-14 | $5.17 | $5.18 | $5.14 | $5.15 | $5.15 | 8,596,250 |
| 2025-02-13 | $5.22 | $5.26 | $5.16 | $5.16 | $5.16 | 10,800,540 |
| 2025-02-12 | $5.20 | $5.22 | $5.17 | $5.22 | $5.22 | 9,597,150 |
| 2025-02-11 | $5.22 | $5.23 | $5.14 | $5.20 | $5.20 | 10,545,650 |
| 2025-02-10 | $5.20 | $5.24 | $5.16 | $5.22 | $5.22 | 12,242,500 |
| 2025-02-07 | $5.12 | $5.25 | $5.10 | $5.20 | $5.20 | 18,967,100 |
| 2025-02-06 | $5.09 | $5.12 | $5.02 | $5.12 | $5.12 | 11,300,580 |
| 2025-02-05 | $5.14 | $5.14 | $5.04 | $5.07 | $5.07 | 8,997,800 |
| 2025-01-27 | $5.11 | $5.19 | $5.09 | $5.09 | $5.09 | 8,806,400 |
| 2025-01-24 | $5.08 | $5.12 | $5.04 | $5.07 | $5.07 | 9,292,070 |
| 2025-01-23 | $5.11 | $5.18 | $5.07 | $5.08 | $5.08 | 10,155,960 |
| 2025-01-22 | $5.12 | $5.15 | $5.04 | $5.06 | $5.06 | 7,711,700 |
| 2025-01-21 | $5.21 | $5.22 | $5.08 | $5.14 | $5.14 | 9,664,200 |
| 2025-01-20 | $5.17 | $5.21 | $5.11 | $5.19 | $5.19 | 10,538,100 |
| 2025-01-17 | $5.16 | $5.17 | $5.09 | $5.13 | $5.13 | 6,868,160 |
| 2025-01-16 | $5.16 | $5.23 | $5.12 | $5.17 | $5.17 | 9,561,800 |
| 2025-01-15 | $5.25 | $5.25 | $5.13 | $5.14 | $5.14 | 8,438,950 |
| 2025-01-14 | $5.07 | $5.25 | $5.04 | $5.22 | $5.22 | 15,290,900 |
| 2025-01-13 | $5.00 | $5.08 | $4.95 | $5.04 | $5.04 | 7,071,650 |
| 2025-01-09 | $5.12 | $5.17 | $5.07 | $5.14 | $5.14 | 10,078,050 |
| 2025-01-08 | $5.26 | $5.26 | $5.00 | $5.15 | $5.15 | 17,566,450 |
| 2025-01-07 | $5.26 | $5.30 | $5.10 | $5.29 | $5.29 | 16,172,370 |
| 2025-01-06 | $5.30 | $5.34 | $5.00 | $5.26 | $5.26 | 18,996,380 |
| 2025-01-03 | $5.85 | $5.87 | $5.32 | $5.35 | $5.35 | 38,678,190 |
| 2025-01-02 | $5.91 | $6.13 | $5.73 | $5.89 | $5.89 | 36,024,150 |
| 2024-12-31 | $5.92 | $6.06 | $5.82 | $5.88 | $5.88 | 23,021,010 |
| 2024-12-30 | $6.10 | $6.14 | $5.94 | $5.98 | $5.98 | 22,883,950 |
| 2024-12-27 | $5.92 | $6.13 | $5.92 | $6.09 | $6.09 | 46,304,480 |
| 2024-12-26 | $5.70 | $5.89 | $5.68 | $5.84 | $5.84 | 20,491,130 |
| 2024-12-25 | $5.80 | $5.84 | $5.58 | $5.68 | $5.68 | 14,356,400 |
| 2024-12-24 | $5.62 | $5.85 | $5.55 | $5.80 | $5.80 | 22,320,300 |
| 2024-12-23 | $5.81 | $5.87 | $5.56 | $5.57 | $5.57 | 20,567,450 |
| 2024-12-20 | $5.75 | $5.95 | $5.74 | $5.81 | $5.81 | 23,999,470 |
| 2024-12-19 | $5.55 | $5.84 | $5.52 | $5.74 | $5.74 | 30,344,950 |
| 2024-12-18 | $5.53 | $5.61 | $5.49 | $5.52 | $5.52 | 13,376,000 |
| 2024-12-17 | $5.72 | $5.73 | $5.47 | $5.51 | $5.51 | 23,066,740 |
| 2024-12-16 | $5.84 | $5.87 | $5.67 | $5.72 | $5.72 | 24,398,940 |
| 2024-12-13 | $6.03 | $6.03 | $5.82 | $5.82 | $5.82 | 29,972,920 |
| 2024-12-12 | $5.92 | $6.08 | $5.90 | $6.04 | $6.04 | 30,379,460 |
| 2024-12-11 | $5.92 | $5.95 | $5.88 | $5.95 | $5.95 | 20,050,250 |
| 2024-12-10 | $6.08 | $6.09 | $5.88 | $5.92 | $5.92 | 31,099,550 |
| 2024-12-09 | $6.03 | $6.13 | $5.83 | $5.90 | $5.90 | 38,005,540 |
| 2024-12-06 | $5.91 | $6.14 | $5.90 | $6.06 | $6.06 | 43,116,640 |
| 2024-12-05 | $5.88 | $5.97 | $5.80 | $5.95 | $5.95 | 36,665,730 |
| 2024-12-04 | $5.99 | $6.08 | $5.94 | $5.97 | $5.97 | 40,672,110 |
| 2024-12-03 | $6.21 | $6.25 | $5.96 | $5.98 | $5.98 | 68,866,950 |
| 2024-12-02 | $6.15 | $6.32 | $6.10 | $6.31 | $6.31 | 76,518,000 |
| 2024-11-29 | $6.55 | $6.69 | $6.10 | $6.35 | $6.35 | 147,918,610 |
| 2024-11-28 | $5.77 | $6.74 | $5.77 | $6.74 | $6.74 | 150,231,360 |
| 2024-11-27 | $5.56 | $5.93 | $5.37 | $5.62 | $5.62 | 54,727,850 |
| 2024-11-26 | $5.78 | $5.92 | $5.53 | $5.61 | $5.61 | 50,928,540 |
| 2024-11-25 | $5.47 | $5.89 | $5.44 | $5.89 | $5.89 | 70,149,900 |
| 2024-11-22 | $5.45 | $5.77 | $5.43 | $5.50 | $5.50 | 67,259,510 |
| 2024-11-21 | $5.28 | $5.39 | $5.25 | $5.31 | $5.31 | 21,782,300 |
| 2024-11-20 | $5.23 | $5.34 | $5.21 | $5.29 | $5.29 | 19,398,750 |
| 2024-11-19 | $5.13 | $5.28 | $5.08 | $5.23 | $5.23 | 20,910,280 |
| 2024-11-18 | $5.03 | $5.36 | $5.03 | $5.18 | $5.18 | 33,046,820 |
| 2024-11-15 | $5.02 | $5.08 | $4.95 | $4.98 | $4.98 | 10,066,850 |
| 2024-11-14 | $5.18 | $5.18 | $5.01 | $5.02 | $5.02 | 10,959,550 |
| 2024-11-13 | $5.16 | $5.23 | $5.08 | $5.18 | $5.18 | 11,858,580 |
| 2024-11-12 | $5.30 | $5.33 | $5.13 | $5.18 | $5.18 | 16,406,900 |
| 2024-11-11 | $5.25 | $5.32 | $5.18 | $5.27 | $5.27 | 13,464,520 |
| 2024-11-08 | $5.31 | $5.35 | $5.18 | $5.22 | $5.22 | 18,952,280 |
| 2024-11-07 | $5.11 | $5.33 | $5.11 | $5.30 | $5.30 | 23,657,950 |
| 2024-11-06 | $5.06 | $5.20 | $5.06 | $5.16 | $5.16 | 23,313,260 |
| 2024-11-05 | $4.95 | $5.06 | $4.94 | $5.05 | $5.05 | 12,059,500 |
| 2024-11-04 | $4.86 | $4.95 | $4.82 | $4.95 | $4.95 | 6,712,700 |
| 2024-11-01 | $4.98 | $5.03 | $4.83 | $4.86 | $4.86 | 11,751,250 |
| 2024-10-31 | $4.90 | $5.03 | $4.90 | $4.98 | $4.98 | 13,703,650 |
| 2024-10-30 | $4.90 | $4.95 | $4.85 | $4.91 | $4.91 | 10,293,740 |
| 2024-10-29 | $5.12 | $5.14 | $4.91 | $4.92 | $4.92 | 14,393,650 |
| 2024-10-28 | $4.97 | $5.11 | $4.94 | $5.10 | $5.10 | 14,896,040 |
| 2024-10-25 | $4.86 | $4.97 | $4.86 | $4.95 | $4.95 | 11,747,900 |
| 2024-10-24 | $4.85 | $4.87 | $4.81 | $4.85 | $4.85 | 7,058,250 |
| 2024-10-23 | $4.91 | $4.92 | $4.86 | $4.88 | $4.88 | 11,608,550 |
| 2024-10-22 | $4.87 | $4.90 | $4.82 | $4.89 | $4.89 | 11,490,650 |
| 2024-10-21 | $4.82 | $4.87 | $4.80 | $4.85 | $4.85 | 12,023,550 |
| 2024-10-18 | $4.70 | $4.89 | $4.66 | $4.83 | $4.83 | 12,936,440 |
| 2024-10-17 | $4.79 | $4.83 | $4.70 | $4.72 | $4.72 | 7,762,730 |
| 2024-10-16 | $4.72 | $4.82 | $4.72 | $4.78 | $4.78 | 7,954,250 |
| 2024-10-15 | $4.81 | $4.87 | $4.77 | $4.77 | $4.77 | 10,180,400 |
| 2024-10-14 | $4.88 | $4.91 | $4.74 | $4.86 | $4.86 | 11,616,500 |
| 2024-10-11 | $4.93 | $4.93 | $4.71 | $4.73 | $4.73 | 11,940,650 |
| 2024-10-10 | $4.90 | $5.06 | $4.84 | $4.93 | $4.93 | 16,525,600 |
| 2024-10-09 | $5.29 | $5.29 | $4.88 | $4.89 | $4.89 | 28,986,010 |
| 2024-10-08 | $5.79 | $5.79 | $5.10 | $5.45 | $5.45 | 53,116,120 |
| 2024-09-30 | $4.65 | $5.15 | $4.57 | $5.05 | $5.05 | 39,808,540 |
| 2024-09-27 | $4.39 | $4.57 | $4.37 | $4.53 | $4.53 | 15,514,000 |
| 2024-09-26 | $4.26 | $4.35 | $4.22 | $4.35 | $4.35 | 10,242,100 |
| 2024-09-25 | $4.23 | $4.35 | $4.23 | $4.26 | $4.26 | 11,590,140 |
| 2024-09-24 | $4.14 | $4.25 | $4.13 | $4.24 | $4.24 | 8,015,400 |
| 2024-09-23 | $4.10 | $4.16 | $4.08 | $4.14 | $4.14 | 4,579,150 |
| 2024-09-20 | $4.11 | $4.16 | $4.08 | $4.13 | $4.13 | 7,817,200 |
| 2024-09-19 | $4.02 | $4.32 | $4.01 | $4.19 | $4.19 | 11,595,800 |
| 2024-09-18 | $4.02 | $4.03 | $3.94 | $3.99 | $3.99 | 2,219,550 |
| 2024-09-13 | $4.07 | $4.07 | $4.01 | $4.02 | $4.02 | 1,635,500 |
| 2024-09-12 | $4.01 | $4.08 | $4.00 | $4.06 | $4.06 | 2,702,000 |
| 2024-09-11 | $4.03 | $4.04 | $3.97 | $4.00 | $4.00 | 2,200,150 |
| 2024-09-10 | $4.02 | $4.04 | $3.95 | $4.03 | $4.03 | 2,922,200 |
| 2024-09-09 | $4.01 | $4.04 | $3.96 | $4.00 | $4.00 | 2,245,400 |
| 2024-09-06 | $4.06 | $4.08 | $4.00 | $4.01 | $4.01 | 2,373,400 |
| 2024-09-05 | $4.06 | $4.08 | $4.04 | $4.06 | $4.06 | 2,259,430 |
| 2024-09-04 | $4.09 | $4.09 | $4.03 | $4.04 | $4.04 | 2,869,600 |
| 2024-09-03 | $4.11 | $4.15 | $4.10 | $4.13 | $4.13 | 2,754,230 |
| 2024-09-02 | $4.16 | $4.19 | $4.11 | $4.11 | $4.11 | 4,495,400 |
| 2024-08-30 | $4.12 | $4.22 | $4.10 | $4.16 | $4.16 | 5,309,600 |
| 2024-08-29 | $4.10 | $4.15 | $4.05 | $4.12 | $4.12 | 5,313,120 |
| 2024-08-28 | $4.16 | $4.18 | $4.00 | $4.10 | $4.10 | 9,157,910 |
| 2024-08-27 | $4.25 | $4.28 | $4.21 | $4.25 | $4.25 | 2,877,850 |
| 2024-08-26 | $4.21 | $4.28 | $4.19 | $4.25 | $4.25 | 2,912,650 |
| 2024-08-23 | $4.24 | $4.24 | $4.15 | $4.20 | $4.20 | 3,586,900 |
| 2024-08-22 | $4.32 | $4.33 | $4.24 | $4.24 | $4.24 | 3,858,300 |
| 2024-08-21 | $4.35 | $4.36 | $4.32 | $4.33 | $4.33 | 2,520,050 |
| 2024-08-20 | $4.44 | $4.45 | $4.34 | $4.36 | $4.36 | 3,865,050 |
| 2024-08-19 | $4.41 | $4.46 | $4.41 | $4.45 | $4.45 | 3,873,800 |
| 2024-08-16 | $4.46 | $4.47 | $4.42 | $4.44 | $4.44 | 3,785,050 |
| 2024-08-15 | $4.43 | $4.48 | $4.40 | $4.46 | $4.46 | 5,215,200 |
| 2024-08-14 | $4.42 | $4.49 | $4.42 | $4.43 | $4.43 | 4,926,200 |
| 2024-08-13 | $4.39 | $4.46 | $4.37 | $4.44 | $4.44 | 7,095,570 |
| 2024-08-12 | $4.48 | $4.52 | $4.40 | $4.42 | $4.42 | 7,999,950 |
| 2024-08-09 | $4.41 | $4.42 | $4.37 | $4.37 | $4.37 | 4,143,350 |
| 2024-08-08 | $4.37 | $4.41 | $4.36 | $4.39 | $4.39 | 4,752,000 |
| 2024-08-07 | $4.41 | $4.42 | $4.38 | $4.40 | $4.40 | 3,221,400 |
| 2024-08-06 | $4.38 | $4.41 | $4.35 | $4.41 | $4.41 | 3,883,400 |
| 2024-08-05 | $4.36 | $4.44 | $4.33 | $4.34 | $4.34 | 5,411,900 |
| 2024-08-02 | $4.40 | $4.44 | $4.38 | $4.38 | $4.38 | 4,080,070 |
| 2024-08-01 | $4.47 | $4.47 | $4.40 | $4.41 | $4.41 | 7,007,950 |
| 2024-07-31 | $4.36 | $4.47 | $4.34 | $4.46 | $4.46 | 6,299,800 |
| 2024-07-30 | $4.34 | $4.37 | $4.31 | $4.35 | $4.35 | 3,685,900 |
| 2024-07-29 | $4.40 | $4.42 | $4.35 | $4.40 | $4.40 | 3,587,600 |
| 2024-07-26 | $4.37 | $4.43 | $4.37 | $4.40 | $4.40 | 4,220,590 |
| 2024-07-25 | $4.29 | $4.38 | $4.29 | $4.37 | $4.37 | 3,965,400 |
| 2024-07-24 | $4.30 | $4.37 | $4.28 | $4.32 | $4.32 | 4,667,750 |
| 2024-07-23 | $4.44 | $4.49 | $4.34 | $4.34 | $4.34 | 5,465,650 |
| 2024-07-22 | $4.40 | $4.42 | $4.36 | $4.39 | $4.39 | 2,501,700 |
| 2024-07-19 | $4.37 | $4.41 | $4.34 | $4.39 | $4.39 | 3,256,350 |
| 2024-07-18 | $4.40 | $4.40 | $4.31 | $4.38 | $4.38 | 3,141,450 |
| 2024-07-17 | $4.41 | $4.42 | $4.36 | $4.39 | $4.39 | 3,028,500 |
| 2024-07-16 | $4.40 | $4.43 | $4.38 | $4.42 | $4.42 | 3,155,500 |
| 2024-07-15 | $4.49 | $4.49 | $4.40 | $4.43 | $4.43 | 4,407,850 |
| 2024-07-12 | $4.54 | $4.55 | $4.48 | $4.50 | $4.50 | 4,248,500 |
| 2024-07-11 | $4.46 | $4.53 | $4.43 | $4.53 | $4.53 | 4,491,750 |
| 2024-07-10 | $4.42 | $4.43 | $4.37 | $4.40 | $4.40 | 2,747,450 |
| 2024-07-09 | $4.38 | $4.43 | $4.29 | $4.42 | $4.42 | 4,055,360 |
| 2024-07-08 | $4.41 | $4.45 | $4.34 | $4.35 | $4.35 | 3,761,900 |
| 2024-07-05 | $4.40 | $4.47 | $4.39 | $4.45 | $4.45 | 3,098,700 |
| 2024-07-04 | $4.56 | $4.57 | $4.41 | $4.43 | $4.43 | 4,659,650 |
| 2024-07-03 | $4.59 | $4.62 | $4.54 | $4.55 | $4.55 | 3,763,200 |
| 2024-07-02 | $4.56 | $4.61 | $4.54 | $4.59 | $4.59 | 3,467,600 |
| 2024-07-01 | $4.45 | $4.56 | $4.45 | $4.55 | $4.55 | 5,321,300 |
| 2024-06-28 | $4.45 | $4.50 | $4.41 | $4.45 | $4.45 | 3,379,930 |
| 2024-06-27 | $4.49 | $4.52 | $4.41 | $4.42 | $4.42 | 4,672,270 |
| 2024-06-26 | $4.42 | $4.51 | $4.38 | $4.51 | $4.51 | 4,651,520 |
| 2024-06-25 | $4.42 | $4.49 | $4.39 | $4.42 | $4.42 | 4,495,940 |
| 2024-06-24 | $4.54 | $4.54 | $4.41 | $4.44 | $4.44 | 3,645,450 |
| 2024-06-21 | $4.55 | $4.60 | $4.50 | $4.56 | $4.56 | 2,561,150 |
| 2024-06-20 | $4.65 | $4.65 | $4.52 | $4.53 | $4.53 | 3,831,950 |
| 2024-06-19 | $4.68 | $4.70 | $4.62 | $4.63 | $4.63 | 3,374,550 |
| 2024-06-18 | $4.75 | $4.75 | $4.63 | $4.69 | $4.69 | 4,790,950 |
| 2024-06-17 | $4.63 | $4.87 | $4.57 | $4.70 | $4.70 | 10,073,300 |
| 2024-06-14 | $4.57 | $4.63 | $4.52 | $4.62 | $4.62 | 5,324,350 |
| 2024-06-13 | $4.58 | $4.60 | $4.52 | $4.57 | $4.57 | 4,047,900 |
| 2024-06-12 | $4.53 | $4.58 | $4.51 | $4.57 | $4.57 | 3,733,800 |
| 2024-06-11 | $4.59 | $4.59 | $4.46 | $4.52 | $4.52 | 6,002,610 |
| 2024-06-07 | $4.55 | $4.60 | $4.47 | $4.59 | $4.59 | 8,958,900 |
| 2024-06-06 | $4.62 | $4.65 | $4.34 | $4.39 | $4.39 | 12,719,050 |
| 2024-06-05 | $4.75 | $4.75 | $4.60 | $4.61 | $4.61 | 7,427,750 |
| 2024-06-04 | $4.77 | $4.80 | $4.72 | $4.76 | $4.76 | 3,628,000 |
| 2024-06-03 | $4.95 | $4.98 | $4.74 | $4.78 | $4.78 | 7,935,950 |
| 2024-05-31 | $4.92 | $4.95 | $4.89 | $4.92 | $4.92 | 2,811,850 |
| 2024-05-30 | $4.96 | $5.01 | $4.92 | $4.93 | $4.93 | 4,520,750 |
| 2024-05-29 | $4.91 | $4.99 | $4.88 | $4.95 | $4.95 | 3,749,000 |
| 2024-05-28 | $4.94 | $4.97 | $4.89 | $4.89 | $4.89 | 3,045,500 |
| 2024-05-27 | $4.96 | $4.97 | $4.89 | $4.96 | $4.96 | 3,201,800 |
| 2024-05-24 | $4.90 | $4.99 | $4.89 | $4.93 | $4.93 | 4,365,100 |
| 2024-05-23 | $5.05 | $5.05 | $4.88 | $4.91 | $4.91 | 6,039,150 |
| 2024-05-22 | $5.06 | $5.08 | $5.01 | $5.06 | $5.06 | 3,582,300 |
| 2024-05-21 | $5.10 | $5.12 | $5.01 | $5.04 | $5.04 | 5,045,150 |
| 2024-05-20 | $5.10 | $5.16 | $5.09 | $5.12 | $5.12 | 4,839,200 |
| 2024-05-17 | $5.07 | $5.12 | $5.03 | $5.12 | $5.12 | 4,857,550 |
| 2024-05-16 | $5.05 | $5.11 | $5.05 | $5.07 | $5.07 | 4,139,600 |
| 2024-05-15 | $5.12 | $5.14 | $5.02 | $5.04 | $5.04 | 7,246,850 |
| 2024-05-14 | $5.15 | $5.20 | $5.10 | $5.12 | $5.12 | 7,904,150 |
| 2024-05-13 | $5.08 | $5.18 | $5.04 | $5.18 | $5.18 | 9,990,850 |
| 2024-05-10 | $5.13 | $5.15 | $5.07 | $5.10 | $5.10 | 5,101,050 |
| 2024-05-09 | $5.08 | $5.13 | $5.07 | $5.12 | $5.12 | 5,392,000 |
| 2024-05-08 | $5.07 | $5.10 | $5.02 | $5.07 | $5.07 | 5,909,500 |
| 2024-05-07 | $5.09 | $5.11 | $5.05 | $5.10 | $5.10 | 5,787,550 |
| 2024-05-06 | $5.04 | $5.10 | $5.01 | $5.09 | $5.09 | 9,484,750 |
| 2024-04-30 | $5.00 | $5.02 | $4.94 | $4.99 | $4.99 | 7,319,350 |
| 2024-04-29 | $4.87 | $5.01 | $4.87 | $5.00 | $5.00 | 9,851,200 |
| 2024-04-26 | $4.88 | $4.94 | $4.85 | $4.88 | $4.88 | 10,198,950 |
| 2024-04-25 | $4.88 | $5.03 | $4.87 | $4.91 | $4.91 | 17,819,050 |
| 2024-04-24 | $4.65 | $4.74 | $4.64 | $4.74 | $4.74 | 4,108,500 |
| 2024-04-23 | $4.66 | $4.70 | $4.65 | $4.66 | $4.66 | 3,403,130 |
| 2024-04-22 | $4.71 | $4.75 | $4.62 | $4.66 | $4.66 | 5,160,700 |
| 2024-04-19 | $4.72 | $4.78 | $4.66 | $4.75 | $4.75 | 6,022,700 |
| 2024-04-18 | $4.73 | $4.77 | $4.68 | $4.68 | $4.68 | 7,336,460 |
| 2024-04-17 | $4.53 | $4.77 | $4.53 | $4.77 | $4.77 | 10,154,100 |
| 2024-04-16 | $4.72 | $4.74 | $4.47 | $4.49 | $4.49 | 10,713,230 |
| 2024-04-15 | $4.89 | $4.92 | $4.64 | $4.77 | $4.77 | 13,844,880 |
| 2024-04-12 | $5.05 | $5.10 | $4.90 | $4.92 | $4.92 | 16,688,550 |
| 2024-04-11 | $4.81 | $5.41 | $4.79 | $5.10 | $5.10 | 33,043,100 |
| 2024-04-10 | $4.92 | $4.96 | $4.81 | $4.84 | $4.84 | 8,064,800 |
| 2024-04-09 | $4.97 | $5.02 | $4.93 | $4.95 | $4.95 | 9,241,250 |
| 2024-04-08 | $5.02 | $5.08 | $4.92 | $4.95 | $4.95 | 18,297,300 |
| 2024-04-03 | $4.91 | $5.18 | $4.86 | $5.06 | $5.06 | 23,163,750 |
| 2024-04-02 | $4.85 | $4.93 | $4.84 | $4.92 | $4.92 | 8,222,520 |
| 2024-04-01 | $4.81 | $4.86 | $4.77 | $4.86 | $4.86 | 6,731,410 |
| 2024-03-29 | $4.66 | $4.80 | $4.65 | $4.79 | $4.79 | 6,221,400 |
| 2024-03-28 | $4.61 | $4.71 | $4.60 | $4.67 | $4.67 | 5,197,250 |
| 2024-03-27 | $4.69 | $4.73 | $4.63 | $4.63 | $4.63 | 4,598,700 |
| 2024-03-26 | $4.67 | $4.74 | $4.63 | $4.73 | $4.73 | 4,738,050 |
| 2024-03-25 | $4.74 | $4.79 | $4.67 | $4.67 | $4.67 | 5,149,900 |
| 2024-03-22 | $4.82 | $4.83 | $4.72 | $4.76 | $4.76 | 6,921,000 |
| 2024-03-21 | $4.86 | $4.86 | $4.79 | $4.84 | $4.84 | 4,286,250 |
| 2024-03-20 | $4.82 | $4.85 | $4.80 | $4.85 | $4.85 | 4,703,050 |
| 2024-03-19 | $4.84 | $4.86 | $4.80 | $4.81 | $4.81 | 6,315,900 |
| 2024-03-18 | $4.84 | $4.85 | $4.79 | $4.85 | $4.85 | 6,975,050 |
| 2024-03-15 | $4.71 | $4.82 | $4.68 | $4.82 | $4.82 | 8,160,410 |
| 2024-03-14 | $4.70 | $4.78 | $4.68 | $4.73 | $4.73 | 8,027,250 |
| 2024-03-13 | $4.71 | $4.73 | $4.65 | $4.70 | $4.70 | 6,540,600 |
| 2024-03-12 | $4.70 | $4.72 | $4.62 | $4.70 | $4.70 | 7,407,350 |
| 2024-03-11 | $4.59 | $4.68 | $4.57 | $4.67 | $4.67 | 7,851,510 |
| 2024-03-08 | $4.52 | $4.59 | $4.52 | $4.58 | $4.58 | 4,892,760 |
| 2024-03-07 | $4.52 | $4.58 | $4.51 | $4.54 | $4.54 | 7,152,650 |
| 2024-03-06 | $4.44 | $4.53 | $4.44 | $4.51 | $4.51 | 5,269,850 |
| 2024-03-05 | $4.55 | $4.55 | $4.44 | $4.45 | $4.45 | 6,652,650 |
| 2024-03-04 | $4.57 | $4.60 | $4.50 | $4.56 | $4.56 | 5,667,710 |
| 2024-03-01 | $4.60 | $4.65 | $4.55 | $4.60 | $4.60 | 5,959,800 |
| 2024-02-29 | $4.43 | $4.61 | $4.42 | $4.60 | $4.60 | 8,662,210 |
| 2024-02-28 | $4.74 | $4.82 | $4.48 | $4.49 | $4.49 | 14,379,050 |
| 2024-02-27 | $4.66 | $4.75 | $4.64 | $4.75 | $4.75 | 8,358,100 |
| 2024-02-26 | $4.63 | $4.76 | $4.57 | $4.68 | $4.68 | 10,872,000 |
| 2024-02-23 | $4.58 | $4.64 | $4.53 | $4.62 | $4.62 | 7,088,020 |
| 2024-02-22 | $4.51 | $4.59 | $4.48 | $4.58 | $4.58 | 7,091,800 |
| 2024-02-21 | $4.42 | $4.66 | $4.39 | $4.53 | $4.53 | 13,779,640 |
| 2024-02-20 | $4.50 | $4.50 | $4.41 | $4.47 | $4.47 | 12,778,610 |
| 2024-02-19 | $4.42 | $4.58 | $4.30 | $4.54 | $4.54 | 19,579,020 |
| 2024-02-08 | $4.26 | $4.72 | $4.22 | $4.65 | $4.65 | 10,285,650 |
| 2024-02-07 | $4.35 | $4.42 | $4.25 | $4.29 | $4.29 | 11,255,500 |
| 2024-02-06 | $4.01 | $4.36 | $3.88 | $4.26 | $4.26 | 9,913,200 |
| 2024-02-05 | $4.44 | $4.45 | $4.02 | $4.05 | $4.05 | 10,869,750 |
| 2024-02-02 | $4.61 | $4.70 | $4.37 | $4.46 | $4.46 | 7,729,650 |
| 2024-02-01 | $4.72 | $4.75 | $4.57 | $4.63 | $4.63 | 8,228,550 |
| 2024-01-31 | $4.89 | $4.95 | $4.76 | $4.77 | $4.77 | 6,419,450 |
| 2024-01-30 | $4.99 | $5.06 | $4.93 | $4.94 | $4.94 | 5,473,650 |
| 2024-01-29 | $5.12 | $5.12 | $5.01 | $5.01 | $5.01 | 5,372,850 |
| 2024-01-26 | $5.05 | $5.15 | $5.03 | $5.09 | $5.09 | 5,988,250 |
| 2024-01-25 | $4.91 | $5.07 | $4.89 | $5.06 | $5.06 | 7,134,250 |
| 2024-01-24 | $4.83 | $4.92 | $4.74 | $4.90 | $4.90 | 5,170,650 |
| 2024-01-23 | $4.77 | $4.86 | $4.70 | $4.80 | $4.80 | 4,880,400 |
| 2024-01-22 | $5.02 | $5.03 | $4.73 | $4.77 | $4.77 | 6,385,350 |
| 2024-01-19 | $5.10 | $5.12 | $5.02 | $5.02 | $5.02 | 3,142,050 |
| 2024-01-18 | $5.08 | $5.12 | $4.96 | $5.12 | $5.12 | 6,754,800 |
| 2024-01-17 | $5.22 | $5.23 | $5.10 | $5.12 | $5.12 | 5,185,850 |
| 2024-01-16 | $5.29 | $5.31 | $5.17 | $5.23 | $5.23 | 7,441,350 |
| 2024-01-15 | $5.32 | $5.36 | $5.28 | $5.30 | $5.30 | 4,364,200 |
| 2024-01-12 | $5.35 | $5.47 | $5.35 | $5.35 | $5.35 | 8,764,950 |
| 2024-01-11 | $5.27 | $5.36 | $5.26 | $5.32 | $5.32 | 4,335,400 |
| 2024-01-10 | $5.26 | $5.33 | $5.23 | $5.28 | $5.28 | 3,210,200 |
| 2024-01-09 | $5.28 | $5.33 | $5.25 | $5.28 | $5.28 | 3,071,850 |
| 2024-01-08 | $5.35 | $5.35 | $5.26 | $5.26 | $5.26 | 3,783,300 |
| 2024-01-05 | $5.41 | $5.41 | $5.32 | $5.35 | $5.35 | 3,730,600 |
| 2024-01-04 | $5.40 | $5.43 | $5.37 | $5.40 | $5.40 | 4,143,490 |
| 2024-01-03 | $5.39 | $5.43 | $5.36 | $5.40 | $5.40 | 4,633,550 |
| 2024-01-02 | $5.37 | $5.42 | $5.34 | $5.38 | $5.38 | 6,433,600 |
| 2024-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-12-29 | $5.35 | $5.37 | $5.32 | $5.35 | $5.35 | 5,975,900 |
| 2023-12-28 | $5.29 | $5.37 | $5.25 | $5.35 | $5.35 | 4,857,350 |
| 2023-12-27 | $5.23 | $5.31 | $5.23 | $5.29 | $5.29 | 3,264,500 |
| 2023-12-26 | $5.27 | $5.28 | $5.22 | $5.25 | $5.25 | 3,049,350 |
| 2023-12-25 | $5.29 | $5.31 | $5.23 | $5.27 | $5.27 | 2,579,550 |
| 2023-12-22 | $5.35 | $5.36 | $5.29 | $5.31 | $5.31 | 3,473,600 |
| 2023-12-21 | $5.31 | $5.36 | $5.22 | $5.35 | $5.35 | 4,443,240 |
| 2023-12-20 | $5.35 | $5.39 | $5.30 | $5.31 | $5.31 | 3,310,400 |
| 2023-12-19 | $5.33 | $5.37 | $5.26 | $5.34 | $5.34 | 5,938,650 |
| 2023-12-18 | $5.43 | $5.44 | $5.33 | $5.33 | $5.33 | 5,256,400 |
| 2023-12-15 | $5.51 | $5.51 | $5.43 | $5.45 | $5.45 | 4,144,000 |
| 2023-12-14 | $5.52 | $5.54 | $5.49 | $5.50 | $5.50 | 4,216,000 |
| 2023-12-13 | $5.53 | $5.55 | $5.50 | $5.51 | $5.51 | 5,411,420 |
| 2023-12-12 | $5.53 | $5.55 | $5.49 | $5.53 | $5.53 | 4,187,000 |
| 2023-12-11 | $5.48 | $5.54 | $5.42 | $5.54 | $5.54 | 6,527,750 |
| 2023-12-08 | $5.52 | $5.57 | $5.49 | $5.50 | $5.50 | 6,993,780 |
| 2023-12-07 | $5.54 | $5.54 | $5.48 | $5.52 | $5.52 | 4,570,400 |
| 2023-12-06 | $5.52 | $5.57 | $5.50 | $5.54 | $5.54 | 3,917,090 |
| 2023-12-05 | $5.62 | $5.63 | $5.53 | $5.53 | $5.53 | 6,583,000 |
| 2023-12-04 | $5.65 | $5.67 | $5.62 | $5.63 | $5.63 | 3,598,900 |
| 2023-12-01 | $5.61 | $5.66 | $5.60 | $5.65 | $5.65 | 4,556,390 |
| 2023-11-30 | $5.63 | $5.65 | $5.58 | $5.62 | $5.62 | 5,302,300 |
| 2023-11-29 | $5.68 | $5.68 | $5.63 | $5.63 | $5.63 | 5,405,050 |
| 2023-11-28 | $5.65 | $5.69 | $5.61 | $5.68 | $5.68 | 5,868,500 |
| 2023-11-27 | $5.66 | $5.68 | $5.60 | $5.66 | $5.66 | 8,262,350 |
| 2023-11-24 | $5.75 | $5.78 | $5.67 | $5.68 | $5.68 | 10,950,250 |
| 2023-11-23 | $5.70 | $5.79 | $5.68 | $5.77 | $5.77 | 8,930,500 |
| 2023-11-22 | $5.76 | $5.80 | $5.71 | $5.71 | $5.71 | 9,087,500 |
| 2023-11-21 | $5.85 | $5.90 | $5.76 | $5.77 | $5.77 | 17,513,850 |
| 2023-11-20 | $5.67 | $5.88 | $5.65 | $5.82 | $5.82 | 17,492,850 |
| 2023-11-17 | $5.65 | $5.67 | $5.63 | $5.67 | $5.67 | 4,370,530 |
| 2023-11-16 | $5.68 | $5.70 | $5.65 | $5.65 | $5.65 | 6,275,850 |
| 2023-11-15 | $5.72 | $5.74 | $5.69 | $5.70 | $5.70 | 7,005,000 |
| 2023-11-14 | $5.69 | $5.72 | $5.67 | $5.72 | $5.72 | 7,533,150 |
| 2023-11-13 | $5.69 | $5.72 | $5.65 | $5.68 | $5.68 | 7,609,350 |
| 2023-11-10 | $5.68 | $5.72 | $5.66 | $5.70 | $5.70 | 9,373,800 |
| 2023-11-09 | $5.67 | $5.70 | $5.62 | $5.68 | $5.68 | 10,524,250 |
| 2023-11-08 | $5.63 | $5.70 | $5.58 | $5.67 | $5.67 | 19,265,200 |
| 2023-11-07 | $5.66 | $5.66 | $5.55 | $5.58 | $5.58 | 19,019,240 |
| 2023-11-06 | $5.63 | $5.68 | $5.63 | $5.65 | $5.65 | 7,332,280 |
| 2023-11-03 | $5.57 | $5.66 | $5.57 | $5.62 | $5.62 | 5,413,330 |
| 2023-11-02 | $5.63 | $5.65 | $5.57 | $5.58 | $5.58 | 7,097,700 |
| 2023-11-01 | $5.55 | $5.59 | $5.53 | $5.57 | $5.57 | 5,867,060 |
| 2023-10-31 | $5.64 | $5.65 | $5.53 | $5.55 | $5.55 | 8,759,380 |
| 2023-10-30 | $5.66 | $5.67 | $5.61 | $5.64 | $5.64 | 7,706,850 |
| 2023-10-27 | $5.69 | $5.71 | $5.59 | $5.68 | $5.68 | 12,718,300 |
| 2023-10-26 | $5.66 | $5.73 | $5.62 | $5.73 | $5.73 | 5,326,800 |
| 2023-10-25 | $5.64 | $5.70 | $5.64 | $5.68 | $5.68 | 7,481,500 |
| 2023-10-24 | $5.48 | $5.63 | $5.48 | $5.63 | $5.63 | 6,709,750 |
| 2023-10-23 | $5.63 | $5.65 | $5.45 | $5.47 | $5.47 | 7,519,850 |
| 2023-10-20 | $5.62 | $5.70 | $5.59 | $5.62 | $5.62 | 5,920,300 |
| 2023-10-19 | $5.56 | $5.77 | $5.56 | $5.62 | $5.62 | 8,979,100 |
| 2023-10-18 | $5.66 | $5.67 | $5.58 | $5.58 | $5.58 | 5,675,290 |
| 2023-10-17 | $5.67 | $5.70 | $5.63 | $5.65 | $5.65 | 3,745,650 |
| 2023-10-16 | $5.63 | $5.70 | $5.62 | $5.68 | $5.68 | 5,335,350 |
| 2023-10-13 | $5.68 | $5.69 | $5.62 | $5.63 | $5.63 | 5,548,450 |
| 2023-10-12 | $5.69 | $5.71 | $5.66 | $5.69 | $5.69 | 4,138,130 |
| 2023-10-11 | $5.72 | $5.75 | $5.65 | $5.66 | $5.66 | 8,254,010 |
| 2023-10-10 | $5.78 | $5.81 | $5.72 | $5.73 | $5.73 | 4,837,500 |
| 2023-10-09 | $5.75 | $5.84 | $5.73 | $5.77 | $5.77 | 6,685,430 |
| 2023-09-28 | $5.78 | $5.80 | $5.75 | $5.76 | $5.76 | 5,368,950 |
| 2023-09-27 | $5.73 | $5.80 | $5.71 | $5.76 | $5.76 | 5,888,330 |
| 2023-09-26 | $5.71 | $5.78 | $5.70 | $5.75 | $5.75 | 5,772,140 |
| 2023-09-25 | $5.75 | $5.79 | $5.71 | $5.71 | $5.71 | 4,443,950 |
| 2023-09-22 | $5.69 | $5.78 | $5.68 | $5.77 | $5.77 | 5,362,050 |
| 2023-09-21 | $5.73 | $5.75 | $5.69 | $5.71 | $5.71 | 4,626,000 |
| 2023-09-20 | $5.74 | $5.79 | $5.73 | $5.73 | $5.73 | 4,403,350 |
| 2023-09-19 | $5.82 | $5.82 | $5.74 | $5.74 | $5.74 | 5,670,600 |
| 2023-09-18 | $5.80 | $5.83 | $5.74 | $5.82 | $5.82 | 4,581,410 |
| 2023-09-15 | $5.80 | $5.85 | $5.78 | $5.80 | $5.80 | 6,363,450 |
| 2023-09-14 | $5.86 | $5.86 | $5.76 | $5.81 | $5.81 | 5,722,200 |
| 2023-09-13 | $5.87 | $5.87 | $5.79 | $5.85 | $5.85 | 7,824,200 |
| 2023-09-12 | $5.77 | $5.99 | $5.73 | $5.87 | $5.87 | 13,616,800 |
| 2023-09-11 | $5.71 | $5.78 | $5.69 | $5.76 | $5.76 | 7,423,350 |
| 2023-09-08 | $5.81 | $5.82 | $5.68 | $5.71 | $5.71 | 13,041,450 |
| 2023-09-07 | $5.81 | $5.88 | $5.79 | $5.84 | $5.84 | 10,376,630 |
| 2023-09-06 | $5.84 | $5.86 | $5.79 | $5.83 | $5.83 | 8,146,500 |
| 2023-09-05 | $5.92 | $5.94 | $5.80 | $5.84 | $5.84 | 12,607,230 |
| 2023-09-04 | $5.85 | $6.02 | $5.85 | $5.96 | $5.96 | 13,214,750 |
| 2023-09-01 | $5.85 | $5.89 | $5.79 | $5.86 | $5.86 | 13,869,500 |
| 2023-08-31 | $5.88 | $5.97 | $5.82 | $5.86 | $5.86 | 14,749,300 |
| 2023-08-30 | $6.04 | $6.09 | $5.88 | $5.92 | $5.92 | 25,126,880 |
| 2023-08-29 | $6.01 | $6.14 | $5.98 | $6.12 | $6.12 | 29,347,330 |
| 2023-08-28 | $6.30 | $6.41 | $6.02 | $6.07 | $6.07 | 44,387,250 |
| 2023-08-25 | $6.00 | $6.29 | $5.98 | $6.09 | $6.09 | 47,174,150 |
| 2023-08-24 | $6.09 | $6.09 | $5.88 | $5.99 | $5.99 | 25,687,430 |
| 2023-08-23 | $5.97 | $6.17 | $5.92 | $6.10 | $6.10 | 32,225,400 |
| 2023-08-22 | $6.04 | $6.06 | $5.85 | $5.95 | $5.95 | 20,966,050 |
| 2023-08-21 | $6.00 | $6.11 | $5.96 | $6.06 | $6.06 | 21,415,810 |
| 2023-08-18 | $5.94 | $6.09 | $5.93 | $6.00 | $6.00 | 20,711,550 |
| 2023-08-17 | $5.90 | $5.98 | $5.84 | $5.98 | $5.98 | 13,802,100 |
| 2023-08-16 | $5.94 | $5.96 | $5.86 | $5.90 | $5.90 | 11,188,450 |
| 2023-08-15 | $5.88 | $6.03 | $5.87 | $5.93 | $5.93 | 21,753,570 |
| 2023-08-14 | $5.72 | $5.93 | $5.71 | $5.86 | $5.86 | 24,291,000 |
| 2023-08-11 | $5.87 | $6.09 | $5.75 | $5.77 | $5.77 | 39,823,660 |
| 2023-08-10 | $5.66 | $5.74 | $5.66 | $5.74 | $5.74 | 3,135,950 |
| 2023-08-09 | $5.72 | $5.79 | $5.67 | $5.67 | $5.67 | 5,264,350 |
| 2023-08-08 | $5.70 | $5.74 | $5.69 | $5.70 | $5.70 | 2,735,300 |
| 2023-08-07 | $5.83 | $5.83 | $5.69 | $5.70 | $5.70 | 7,694,900 |
| 2023-08-04 | $5.86 | $5.91 | $5.81 | $5.82 | $5.82 | 4,992,300 |
| 2023-08-03 | $5.79 | $5.87 | $5.77 | $5.86 | $5.86 | 5,969,200 |
| 2023-08-02 | $5.82 | $5.83 | $5.78 | $5.80 | $5.80 | 4,730,850 |
| 2023-08-01 | $5.85 | $5.87 | $5.80 | $5.82 | $5.82 | 4,751,950 |
| 2023-07-31 | $5.88 | $5.90 | $5.82 | $5.86 | $5.86 | 6,441,450 |
| 2023-07-28 | $5.82 | $5.86 | $5.75 | $5.85 | $5.85 | 6,583,250 |
| 2023-07-27 | $5.92 | $5.92 | $5.82 | $5.84 | $5.84 | 6,106,760 |
| 2023-07-26 | $5.83 | $5.95 | $5.81 | $5.88 | $5.88 | 14,378,100 |
| 2023-07-25 | $5.77 | $5.85 | $5.75 | $5.85 | $5.85 | 6,722,800 |
| 2023-07-24 | $5.71 | $5.78 | $5.68 | $5.77 | $5.77 | 3,915,750 |
| 2023-07-21 | $5.74 | $5.77 | $5.70 | $5.73 | $5.73 | 4,127,800 |
| 2023-07-20 | $5.86 | $5.86 | $5.71 | $5.73 | $5.73 | 6,981,550 |
| 2023-07-19 | $5.85 | $5.93 | $5.80 | $5.84 | $5.84 | 9,570,830 |
| 2023-07-18 | $5.84 | $5.87 | $5.76 | $5.83 | $5.83 | 8,619,380 |
| 2023-07-17 | $5.69 | $5.85 | $5.64 | $5.84 | $5.84 | 13,079,000 |
| 2023-07-14 | $5.60 | $5.76 | $5.58 | $5.70 | $5.70 | 8,392,950 |
| 2023-07-13 | $5.54 | $5.61 | $5.54 | $5.60 | $5.60 | 4,215,550 |
| 2023-07-12 | $5.59 | $5.60 | $5.53 | $5.53 | $5.53 | 4,253,610 |
| 2023-07-11 | $5.63 | $5.64 | $5.56 | $5.58 | $5.58 | 5,344,700 |
| 2023-07-10 | $5.67 | $5.69 | $5.61 | $5.62 | $5.62 | 3,466,400 |
| 2023-07-07 | $5.64 | $5.69 | $5.61 | $5.65 | $5.65 | 5,790,250 |
| 2023-07-06 | $5.68 | $5.72 | $5.65 | $5.65 | $5.65 | 4,854,800 |
| 2023-07-05 | $5.61 | $5.73 | $5.58 | $5.70 | $5.70 | 9,386,720 |
| 2023-07-04 | $5.68 | $5.71 | $5.59 | $5.60 | $5.60 | 6,518,590 |
| 2023-07-03 | $5.65 | $5.74 | $5.64 | $5.69 | $5.69 | 6,302,440 |
| 2023-06-30 | $5.70 | $5.72 | $5.64 | $5.66 | $5.66 | 6,446,100 |
| 2023-06-29 | $5.69 | $5.73 | $5.68 | $5.69 | $5.69 | 4,900,100 |
| 2023-06-28 | $5.72 | $5.72 | $5.62 | $5.69 | $5.69 | 5,593,200 |
| 2023-06-27 | $5.61 | $5.74 | $5.61 | $5.74 | $5.74 | 8,045,850 |
| 2023-06-26 | $5.55 | $5.67 | $5.53 | $5.62 | $5.62 | 8,241,000 |
| 2023-06-21 | $5.57 | $5.84 | $5.55 | $5.63 | $5.63 | 11,380,390 |
| 2023-06-20 | $5.64 | $5.66 | $5.49 | $5.59 | $5.59 | 15,266,200 |
| 2023-06-19 | $5.91 | $5.92 | $5.66 | $5.66 | $5.66 | 21,739,830 |
| 2023-06-16 | $5.83 | $6.26 | $5.78 | $5.91 | $5.91 | 26,534,850 |
| 2023-06-15 | $5.80 | $5.90 | $5.71 | $5.74 | $5.74 | 12,748,650 |
| 2023-06-14 | $5.78 | $5.95 | $5.68 | $5.80 | $5.80 | 20,160,630 |
| 2023-06-13 | $5.81 | $5.84 | $5.78 | $5.81 | $5.65 | 5,031,500 |
| 2023-06-12 | $5.85 | $5.85 | $5.74 | $5.80 | $5.64 | 6,584,950 |
| 2023-06-09 | $5.78 | $5.87 | $5.78 | $5.81 | $5.81 | 5,147,800 |
| 2023-06-08 | $5.76 | $5.83 | $5.74 | $5.78 | $5.78 | 5,277,860 |
| 2023-06-07 | $5.73 | $5.76 | $5.68 | $5.74 | $5.74 | 4,245,340 |
| 2023-06-06 | $5.87 | $5.90 | $5.70 | $5.71 | $5.71 | 6,464,800 |
| 2023-06-05 | $5.76 | $5.94 | $5.76 | $5.89 | $5.89 | 8,077,050 |
| 2023-06-02 | $5.79 | $5.88 | $5.77 | $5.77 | $5.77 | 6,621,250 |
| 2023-06-01 | $5.76 | $5.85 | $5.71 | $5.80 | $5.80 | 7,449,450 |
| 2023-05-31 | $5.81 | $5.82 | $5.76 | $5.76 | $5.76 | 5,714,100 |
| 2023-05-30 | $5.75 | $5.86 | $5.73 | $5.83 | $5.83 | 5,578,600 |
| 2023-05-29 | $5.86 | $5.87 | $5.73 | $5.74 | $5.74 | 8,007,100 |
| 2023-05-26 | $5.90 | $5.90 | $5.79 | $5.83 | $5.83 | 6,471,250 |
| 2023-05-25 | $5.91 | $5.92 | $5.78 | $5.87 | $5.87 | 8,559,750 |
| 2023-05-24 | $5.91 | $5.97 | $5.82 | $5.89 | $5.89 | 10,468,300 |
| 2023-05-23 | $5.99 | $6.01 | $5.88 | $5.92 | $5.92 | 9,092,700 |
| 2023-05-22 | $6.04 | $6.07 | $5.94 | $5.95 | $5.95 | 9,043,450 |
| 2023-05-19 | $6.07 | $6.08 | $6.00 | $6.04 | $6.04 | 6,676,550 |
| 2023-05-18 | $6.10 | $6.10 | $5.97 | $6.06 | $6.06 | 9,970,250 |
| 2023-05-17 | $6.00 | $6.10 | $5.99 | $6.10 | $6.10 | 8,498,700 |
| 2023-05-16 | $6.02 | $6.09 | $6.00 | $6.03 | $6.03 | 8,727,450 |
| 2023-05-15 | $6.02 | $6.04 | $5.94 | $6.04 | $6.04 | 11,489,270 |
| 2023-05-12 | $6.02 | $6.07 | $5.95 | $6.03 | $6.03 | 11,517,500 |
| 2023-05-11 | $5.91 | $6.06 | $5.90 | $6.02 | $6.02 | 14,399,600 |
| 2023-05-10 | $5.90 | $5.98 | $5.88 | $5.94 | $5.94 | 10,610,120 |
| 2023-05-09 | $5.77 | $6.05 | $5.77 | $5.92 | $5.92 | 24,659,400 |
| 2023-05-08 | $5.79 | $5.81 | $5.73 | $5.78 | $5.78 | 12,136,250 |
| 2023-05-05 | $5.68 | $5.83 | $5.67 | $5.82 | $5.82 | 20,160,760 |
| 2023-05-04 | $5.60 | $5.81 | $5.59 | $5.75 | $5.75 | 32,701,750 |
| 2023-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2023-04-28 | $5.36 | $5.44 | $5.34 | $5.42 | $5.42 | 5,423,450 |
| 2023-04-27 | $5.28 | $5.38 | $5.28 | $5.34 | $5.34 | 5,478,300 |
| 2023-04-26 | $5.28 | $5.35 | $5.25 | $5.34 | $5.34 | 3,962,600 |
| 2023-04-25 | $5.41 | $5.41 | $5.22 | $5.28 | $5.28 | 4,892,000 |
| 2023-04-24 | $5.34 | $5.39 | $5.24 | $5.38 | $5.38 | 5,319,030 |
| 2023-04-21 | $5.42 | $5.45 | $5.32 | $5.33 | $5.33 | 5,347,050 |
| 2023-04-20 | $5.43 | $5.44 | $5.37 | $5.43 | $5.43 | 4,774,850 |
| 2023-04-19 | $5.46 | $5.46 | $5.41 | $5.44 | $5.44 | 3,832,050 |
| 2023-04-18 | $5.56 | $5.56 | $5.45 | $5.46 | $5.46 | 4,642,750 |
| 2023-04-17 | $5.52 | $5.56 | $5.47 | $5.54 | $5.54 | 5,310,300 |
| 2023-04-14 | $5.47 | $5.50 | $5.43 | $5.50 | $5.50 | 4,794,500 |
| 2023-04-13 | $5.48 | $5.51 | $5.45 | $5.46 | $5.46 | 3,481,650 |
| 2023-04-12 | $5.46 | $5.49 | $5.44 | $5.48 | $5.48 | 4,686,100 |
| 2023-04-11 | $5.42 | $5.46 | $5.37 | $5.46 | $5.46 | 3,579,350 |
| 2023-04-10 | $5.51 | $5.52 | $5.39 | $5.39 | $5.39 | 5,427,300 |
| 2023-04-07 | $5.44 | $5.52 | $5.41 | $5.51 | $5.51 | 5,079,800 |
| 2023-04-06 | $5.45 | $5.46 | $5.42 | $5.44 | $5.44 | 4,152,200 |
| 2023-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-04-04 | $5.51 | $5.51 | $5.44 | $5.46 | $5.46 | 4,459,450 |
| 2023-04-03 | $5.51 | $5.54 | $5.48 | $5.50 | $5.50 | 4,307,350 |
| 2023-03-31 | $5.46 | $5.50 | $5.45 | $5.48 | $5.48 | 3,526,200 |
| 2023-03-30 | $5.49 | $5.51 | $5.43 | $5.45 | $5.45 | 4,100,110 |
| 2023-03-29 | $5.53 | $5.57 | $5.48 | $5.48 | $5.48 | 5,136,450 |
| 2023-03-28 | $5.62 | $5.63 | $5.53 | $5.53 | $5.53 | 4,638,100 |
| 2023-03-27 | $5.67 | $5.67 | $5.55 | $5.60 | $5.60 | 6,433,600 |
| 2023-03-24 | $5.69 | $5.69 | $5.61 | $5.66 | $5.66 | 5,952,400 |
| 2023-03-23 | $5.67 | $5.71 | $5.65 | $5.68 | $5.68 | 5,589,450 |
| 2023-03-22 | $5.70 | $5.71 | $5.65 | $5.68 | $5.68 | 7,589,150 |
| 2023-03-21 | $5.60 | $5.68 | $5.58 | $5.67 | $5.67 | 9,996,100 |
| 2023-03-20 | $5.60 | $5.61 | $5.54 | $5.58 | $5.58 | 5,796,650 |
| 2023-03-17 | $5.54 | $5.60 | $5.53 | $5.59 | $5.59 | 7,454,520 |
| 2023-03-16 | $5.56 | $5.57 | $5.50 | $5.50 | $5.50 | 5,788,150 |
| 2023-03-15 | $5.45 | $5.59 | $5.42 | $5.58 | $5.58 | 10,427,960 |
| 2023-03-14 | $5.47 | $5.48 | $5.33 | $5.41 | $5.41 | 6,638,550 |
| 2023-03-13 | $5.55 | $5.55 | $5.43 | $5.47 | $5.47 | 6,614,600 |
| 2023-03-10 | $5.57 | $5.61 | $5.52 | $5.54 | $5.54 | 7,862,850 |
| 2023-03-09 | $5.54 | $5.62 | $5.47 | $5.61 | $5.61 | 12,149,250 |
| 2023-03-08 | $5.43 | $5.50 | $5.42 | $5.50 | $5.50 | 4,566,100 |
| 2023-03-07 | $5.55 | $5.55 | $5.42 | $5.44 | $5.44 | 6,914,050 |
| 2023-03-06 | $5.56 | $5.56 | $5.52 | $5.54 | $5.54 | 4,113,400 |
| 2023-03-03 | $5.57 | $5.57 | $5.51 | $5.56 | $5.56 | 5,019,260 |
| 2023-03-02 | $5.54 | $5.58 | $5.52 | $5.57 | $5.57 | 7,655,650 |
| 2023-03-01 | $5.53 | $5.54 | $5.50 | $5.53 | $5.53 | 5,599,650 |
| 2023-02-28 | $5.47 | $5.52 | $5.44 | $5.52 | $5.52 | 4,417,250 |
| 2023-02-27 | $5.51 | $5.52 | $5.43 | $5.44 | $5.44 | 4,396,500 |
| 2023-02-24 | $5.51 | $5.52 | $5.45 | $5.51 | $5.51 | 4,601,700 |
| 2023-02-23 | $5.50 | $5.52 | $5.45 | $5.47 | $5.47 | 3,775,150 |
| 2023-02-22 | $5.50 | $5.51 | $5.46 | $5.49 | $5.49 | 4,140,800 |
| 2023-02-21 | $5.51 | $5.52 | $5.47 | $5.52 | $5.52 | 5,141,700 |
| 2023-02-20 | $5.44 | $5.50 | $5.42 | $5.50 | $5.50 | 4,227,220 |
| 2023-02-17 | $5.40 | $5.52 | $5.39 | $5.45 | $5.45 | 7,486,420 |
| 2023-02-16 | $5.52 | $5.56 | $5.36 | $5.40 | $5.40 | 8,019,050 |
| 2023-02-15 | $5.52 | $5.54 | $5.48 | $5.53 | $5.53 | 3,997,600 |
| 2023-02-14 | $5.53 | $5.55 | $5.49 | $5.52 | $5.52 | 4,656,450 |
| 2023-02-13 | $5.48 | $5.56 | $5.47 | $5.53 | $5.53 | 6,423,050 |
| 2023-02-10 | $5.49 | $5.53 | $5.45 | $5.50 | $5.50 | 8,843,870 |
| 2023-02-09 | $5.40 | $5.46 | $5.39 | $5.46 | $5.46 | 4,854,180 |
| 2023-02-08 | $5.48 | $5.48 | $5.40 | $5.41 | $5.41 | 4,949,700 |
| 2023-02-07 | $5.43 | $5.49 | $5.41 | $5.47 | $5.47 | 7,788,450 |
| 2023-02-06 | $5.38 | $5.42 | $5.37 | $5.42 | $5.42 | 4,592,450 |
| 2023-02-03 | $5.42 | $5.42 | $5.34 | $5.39 | $5.39 | 6,582,000 |
| 2023-02-02 | $5.40 | $5.43 | $5.37 | $5.40 | $5.40 | 5,880,260 |
| 2023-02-01 | $5.36 | $5.43 | $5.34 | $5.42 | $5.42 | 8,216,970 |
| 2023-01-31 | $5.33 | $5.35 | $5.29 | $5.35 | $5.35 | 4,532,530 |
| 2023-01-30 | $5.32 | $5.34 | $5.30 | $5.33 | $5.33 | 6,972,640 |
| 2023-01-20 | $5.25 | $5.29 | $5.24 | $5.28 | $5.28 | 4,281,350 |
| 2023-01-19 | $5.21 | $5.26 | $5.19 | $5.25 | $5.25 | 3,653,830 |
| 2023-01-18 | $5.21 | $5.22 | $5.18 | $5.22 | $5.22 | 3,004,550 |
| 2023-01-17 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 2,972,350 |
| 2023-01-16 | $5.18 | $5.23 | $5.17 | $5.21 | $5.21 | 4,355,350 |
| 2023-01-13 | $5.16 | $5.18 | $5.14 | $5.18 | $5.18 | 2,560,950 |
| 2023-01-12 | $5.14 | $5.16 | $5.11 | $5.15 | $5.15 | 2,441,100 |
| 2023-01-11 | $5.16 | $5.20 | $5.13 | $5.14 | $5.14 | 3,424,530 |
| 2023-01-10 | $5.20 | $5.21 | $5.15 | $5.16 | $5.16 | 4,243,350 |
| 2023-01-09 | $5.18 | $5.22 | $5.17 | $5.22 | $5.22 | 3,862,250 |
| 2023-01-06 | $5.21 | $5.22 | $5.16 | $5.17 | $5.17 | 4,053,300 |
| 2023-01-05 | $5.23 | $5.23 | $5.17 | $5.20 | $5.20 | 4,889,950 |
| 2023-01-04 | $5.20 | $5.23 | $5.17 | $5.21 | $5.21 | 5,343,200 |
| 2023-01-03 | $5.15 | $5.21 | $5.12 | $5.20 | $5.20 | 5,675,180 |
| 2023-01-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-12-30 | $5.11 | $5.16 | $5.09 | $5.15 | $5.15 | 3,458,440 |
| 2022-12-29 | $5.11 | $5.15 | $5.08 | $5.08 | $5.08 | 4,362,250 |
| 2022-12-28 | $5.16 | $5.17 | $5.11 | $5.12 | $5.12 | 4,206,200 |
| 2022-12-27 | $5.16 | $5.19 | $5.13 | $5.18 | $5.18 | 4,228,550 |
| 2022-12-26 | $5.14 | $5.17 | $5.10 | $5.16 | $5.16 | 4,874,100 |
| 2022-12-23 | $5.07 | $5.14 | $5.06 | $5.14 | $5.14 | 5,258,950 |
| 2022-12-22 | $5.19 | $5.21 | $5.06 | $5.09 | $5.09 | 8,985,650 |
| 2022-12-21 | $5.25 | $5.30 | $5.15 | $5.18 | $5.18 | 9,918,850 |
| 2022-12-20 | $5.40 | $5.41 | $5.24 | $5.25 | $5.25 | 13,122,550 |
| 2022-12-19 | $5.54 | $5.61 | $5.36 | $5.40 | $5.40 | 26,423,580 |
| 2022-12-16 | $5.36 | $5.86 | $5.34 | $5.60 | $5.60 | 48,677,720 |
| 2022-12-15 | $5.32 | $5.35 | $5.30 | $5.33 | $5.33 | 3,026,580 |
| 2022-12-14 | $5.35 | $5.37 | $5.30 | $5.31 | $5.31 | 4,479,450 |
| 2022-12-13 | $5.35 | $5.38 | $5.34 | $5.35 | $5.35 | 3,430,250 |
| 2022-12-12 | $5.37 | $5.39 | $5.33 | $5.34 | $5.34 | 5,390,870 |
| 2022-12-09 | $5.42 | $5.46 | $5.35 | $5.39 | $5.39 | 9,998,790 |
| 2022-12-08 | $5.49 | $5.50 | $5.41 | $5.42 | $5.42 | 4,777,050 |
| 2022-12-07 | $5.48 | $5.50 | $5.45 | $5.47 | $5.47 | 4,161,300 |
| 2022-12-06 | $5.54 | $5.55 | $5.47 | $5.49 | $5.49 | 5,840,800 |
| 2022-12-05 | $5.47 | $5.55 | $5.47 | $5.55 | $5.55 | 7,424,200 |
| 2022-12-01 | $5.44 | $5.48 | $5.41 | $5.42 | $5.42 | 4,403,100 |
| 2022-11-30 | $5.43 | $5.47 | $5.40 | $5.41 | $5.41 | 4,412,350 |
| 2022-11-29 | $5.33 | $5.44 | $5.31 | $5.43 | $5.43 | 5,929,220 |
| 2022-11-28 | $5.34 | $5.37 | $5.27 | $5.34 | $5.34 | 5,487,300 |
| 2022-11-25 | $5.40 | $5.40 | $5.36 | $5.37 | $5.37 | 2,999,900 |
| 2022-11-24 | $5.39 | $5.41 | $5.35 | $5.38 | $5.38 | 3,801,430 |
| 2022-11-23 | $5.37 | $5.40 | $5.32 | $5.39 | $5.39 | 5,279,650 |
| 2022-11-22 | $5.38 | $5.44 | $5.34 | $5.36 | $5.36 | 5,345,500 |
| 2022-11-21 | $5.39 | $5.39 | $5.34 | $5.36 | $5.36 | 4,878,500 |
| 2022-11-18 | $5.42 | $5.45 | $5.40 | $5.40 | $5.40 | 4,438,850 |
| 2022-11-17 | $5.40 | $5.43 | $5.36 | $5.42 | $5.42 | 4,833,050 |
| 2022-11-16 | $5.41 | $5.43 | $5.38 | $5.40 | $5.40 | 4,721,250 |
| 2022-11-15 | $5.36 | $5.41 | $5.34 | $5.40 | $5.40 | 4,641,600 |
| 2022-11-14 | $5.36 | $5.39 | $5.33 | $5.36 | $5.36 | 4,713,160 |
| 2022-11-11 | $5.40 | $5.45 | $5.35 | $5.35 | $5.35 | 6,470,600 |
| 2022-11-10 | $5.33 | $5.36 | $5.31 | $5.33 | $5.33 | 3,538,050 |
| 2022-11-09 | $5.36 | $5.38 | $5.33 | $5.33 | $5.33 | 3,932,320 |
| 2022-11-08 | $5.34 | $5.37 | $5.30 | $5.35 | $5.35 | 4,320,350 |
| 2022-11-07 | $5.31 | $5.40 | $5.30 | $5.35 | $5.35 | 6,863,350 |
| 2022-11-04 | $5.27 | $5.36 | $5.25 | $5.32 | $5.32 | 9,136,630 |
| 2022-11-03 | $5.22 | $5.26 | $5.20 | $5.24 | $5.24 | 4,622,550 |
| 2022-11-02 | $5.22 | $5.28 | $5.19 | $5.25 | $5.25 | 6,928,700 |
| 2022-11-01 | $5.13 | $5.24 | $5.12 | $5.24 | $5.24 | 5,311,600 |
| 2022-10-31 | $5.06 | $5.16 | $5.04 | $5.13 | $5.13 | 5,958,250 |
| 2022-10-28 | $5.20 | $5.20 | $5.04 | $5.05 | $5.05 | 6,321,130 |
| 2022-10-27 | $5.19 | $5.25 | $5.19 | $5.21 | $5.21 | 4,040,230 |
| 2022-10-26 | $5.11 | $5.22 | $5.11 | $5.19 | $5.19 | 4,078,300 |
| 2022-10-25 | $5.11 | $5.15 | $5.02 | $5.10 | $5.10 | 3,636,550 |
| 2022-10-24 | $5.21 | $5.27 | $5.08 | $5.13 | $5.13 | 4,717,430 |
| 2022-10-21 | $5.22 | $5.24 | $5.18 | $5.20 | $5.20 | 3,029,500 |
| 2022-10-20 | $5.23 | $5.25 | $5.16 | $5.20 | $5.20 | 3,655,200 |
| 2022-10-19 | $5.22 | $5.24 | $5.18 | $5.22 | $5.22 | 3,602,100 |
| 2022-10-18 | $5.27 | $5.28 | $5.23 | $5.23 | $5.23 | 4,841,530 |
| 2022-10-17 | $5.20 | $5.27 | $5.17 | $5.26 | $5.26 | 5,854,380 |
| 2022-10-14 | $5.18 | $5.24 | $5.17 | $5.22 | $5.22 | 4,931,450 |
| 2022-10-13 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 4,143,180 |
| 2022-10-12 | $5.02 | $5.16 | $5.01 | $5.14 | $5.14 | 4,376,100 |
| 2022-10-11 | $5.01 | $5.05 | $4.92 | $5.05 | $5.05 | 3,823,680 |
| 2022-10-10 | $5.05 | $5.08 | $4.99 | $5.01 | $5.01 | 4,077,900 |
| 2022-09-30 | $5.03 | $5.06 | $5.00 | $5.02 | $5.02 | 3,993,900 |
| 2022-09-29 | $5.04 | $5.13 | $4.98 | $5.03 | $5.03 | 5,813,150 |
| 2022-09-28 | $5.09 | $5.10 | $5.01 | $5.01 | $5.01 | 4,631,500 |
| 2022-09-27 | $4.98 | $5.10 | $4.98 | $5.09 | $5.09 | 4,194,300 |
| 2022-09-26 | $5.11 | $5.12 | $4.97 | $4.98 | $4.98 | 6,434,250 |
| 2022-09-23 | $5.21 | $5.24 | $5.11 | $5.15 | $5.15 | 4,612,300 |
| 2022-09-22 | $5.20 | $5.25 | $5.18 | $5.18 | $5.18 | 4,648,900 |
| 2022-09-21 | $5.15 | $5.26 | $5.09 | $5.24 | $5.24 | 6,099,380 |
| 2022-09-20 | $5.17 | $5.22 | $5.15 | $5.17 | $5.17 | 5,018,920 |
| 2022-09-19 | $5.19 | $5.19 | $5.08 | $5.16 | $5.16 | 4,898,750 |
| 2022-09-16 | $5.31 | $5.32 | $5.16 | $5.17 | $5.17 | 8,771,370 |
| 2022-09-15 | $5.45 | $5.47 | $5.28 | $5.31 | $5.31 | 9,426,000 |
| 2022-09-14 | $5.45 | $5.45 | $5.38 | $5.40 | $5.40 | 6,901,200 |
| 2022-09-13 | $5.55 | $5.58 | $5.50 | $5.51 | $5.51 | 5,054,650 |
| 2022-09-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2022-09-09 | $5.54 | $5.58 | $5.52 | $5.55 | $5.55 | 5,102,900 |
| 2022-09-08 | $5.64 | $5.66 | $5.54 | $5.54 | $5.54 | 6,653,230 |
| 2022-09-07 | $5.63 | $5.64 | $5.56 | $5.62 | $5.62 | 8,011,850 |
| 2022-09-06 | $5.61 | $5.65 | $5.58 | $5.65 | $5.65 | 7,585,700 |
| 2022-09-05 | $5.57 | $5.64 | $5.55 | $5.63 | $5.63 | 7,296,250 |
| 2022-09-02 | $5.61 | $5.69 | $5.53 | $5.57 | $5.57 | 9,901,100 |
| 2022-09-01 | $5.52 | $5.59 | $5.48 | $5.57 | $5.57 | 9,105,550 |
| 2022-08-31 | $5.60 | $5.62 | $5.48 | $5.50 | $5.50 | 10,522,650 |
| 2022-08-30 | $5.67 | $5.72 | $5.59 | $5.62 | $5.62 | 11,119,300 |
| 2022-08-29 | $5.55 | $5.73 | $5.47 | $5.70 | $5.70 | 13,082,420 |
| 2022-08-26 | $5.62 | $5.68 | $5.56 | $5.61 | $5.61 | 9,143,950 |
| 2022-08-25 | $5.61 | $5.65 | $5.52 | $5.61 | $5.61 | 9,649,680 |
| 2022-08-24 | $5.61 | $5.72 | $5.54 | $5.54 | $5.54 | 11,938,490 |
| 2022-08-23 | $5.55 | $5.63 | $5.50 | $5.59 | $5.59 | 13,014,320 |
| 2022-08-22 | $5.43 | $5.49 | $5.42 | $5.48 | $5.48 | 4,384,080 |
| 2022-08-19 | $5.43 | $5.49 | $5.42 | $5.43 | $5.43 | 4,427,850 |
| 2022-08-18 | $5.49 | $5.49 | $5.42 | $5.43 | $5.43 | 7,102,950 |
| 2022-08-17 | $5.46 | $5.50 | $5.44 | $5.50 | $5.50 | 6,357,250 |
| 2022-08-16 | $5.46 | $5.50 | $5.41 | $5.45 | $5.45 | 5,253,260 |
| 2022-08-15 | $5.42 | $5.45 | $5.36 | $5.44 | $5.44 | 5,995,150 |
| 2022-08-12 | $5.42 | $5.46 | $5.40 | $5.44 | $5.44 | 5,866,900 |
| 2022-08-11 | $5.38 | $5.43 | $5.38 | $5.43 | $5.43 | 7,678,120 |
| 2022-08-10 | $5.38 | $5.38 | $5.34 | $5.36 | $5.36 | 4,401,750 |
| 2022-08-09 | $5.40 | $5.40 | $5.35 | $5.38 | $5.38 | 3,822,620 |
| 2022-08-08 | $5.37 | $5.41 | $5.33 | $5.39 | $5.39 | 4,134,680 |
| 2022-08-05 | $5.30 | $5.38 | $5.28 | $5.38 | $5.38 | 5,514,160 |
| 2022-08-04 | $5.30 | $5.33 | $5.23 | $5.32 | $5.32 | 4,713,180 |
| 2022-08-03 | $5.30 | $5.40 | $5.23 | $5.25 | $5.25 | 7,172,130 |
| 2022-08-02 | $5.60 | $5.61 | $5.23 | $5.28 | $5.28 | 14,026,070 |
| 2022-08-01 | $5.65 | $5.68 | $5.61 | $5.63 | $5.63 | 4,683,720 |
| 2022-07-29 | $5.72 | $5.72 | $5.65 | $5.66 | $5.66 | 4,960,300 |
| 2022-07-28 | $5.72 | $5.79 | $5.68 | $5.68 | $5.68 | 6,795,850 |
| 2022-07-27 | $5.71 | $5.77 | $5.69 | $5.74 | $5.74 | 4,802,970 |
| 2022-07-26 | $5.73 | $5.73 | $5.63 | $5.70 | $5.70 | 5,796,720 |
| 2022-07-25 | $5.84 | $5.86 | $5.68 | $5.70 | $5.70 | 8,824,580 |
| 2022-07-22 | $5.70 | $5.94 | $5.67 | $5.82 | $5.82 | 16,793,660 |
| 2022-07-21 | $5.70 | $5.76 | $5.67 | $5.69 | $5.69 | 7,195,800 |
| 2022-07-20 | $5.78 | $5.78 | $5.70 | $5.73 | $5.73 | 7,527,950 |
| 2022-07-19 | $5.79 | $5.83 | $5.72 | $5.76 | $5.76 | 12,814,140 |
| 2022-07-18 | $5.55 | $5.84 | $5.53 | $5.77 | $5.77 | 20,530,410 |
| 2022-07-15 | $5.53 | $5.63 | $5.45 | $5.56 | $5.56 | 13,106,800 |
| 2022-07-14 | $5.59 | $5.60 | $5.53 | $5.56 | $5.56 | 6,072,600 |
| 2022-07-13 | $5.48 | $5.59 | $5.47 | $5.59 | $5.59 | 7,653,830 |
| 2022-07-12 | $5.49 | $5.54 | $5.47 | $5.48 | $5.48 | 6,027,470 |
| 2022-07-11 | $5.51 | $5.54 | $5.46 | $5.49 | $5.49 | 4,559,300 |
| 2022-07-08 | $5.54 | $5.58 | $5.50 | $5.53 | $5.53 | 5,732,550 |
| 2022-07-07 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 5,028,860 |
| 2022-07-06 | $5.56 | $5.57 | $5.44 | $5.49 | $5.49 | 6,488,200 |
| 2022-07-05 | $5.62 | $5.62 | $5.49 | $5.55 | $5.55 | 7,920,500 |
| 2022-07-04 | $5.54 | $5.63 | $5.53 | $5.63 | $5.63 | 8,210,500 |
| 2022-07-01 | $5.52 | $5.64 | $5.51 | $5.55 | $5.55 | 9,742,960 |
| 2022-06-30 | $5.43 | $5.57 | $5.43 | $5.50 | $5.50 | 8,899,250 |
| 2022-06-29 | $5.51 | $5.53 | $5.43 | $5.44 | $5.44 | 7,290,900 |
| 2022-06-28 | $5.44 | $5.51 | $5.41 | $5.51 | $5.51 | 9,979,250 |
| 2022-06-27 | $5.46 | $5.52 | $5.45 | $5.47 | $5.40 | 7,612,210 |
| 2022-06-24 | $5.47 | $5.48 | $5.43 | $5.45 | $5.38 | 5,140,980 |
| 2022-06-23 | $5.37 | $5.45 | $5.36 | $5.44 | $5.37 | 5,052,900 |
| 2022-06-22 | $5.47 | $5.48 | $5.36 | $5.36 | $5.29 | 5,454,400 |
| 2022-06-21 | $5.43 | $5.49 | $5.40 | $5.47 | $5.40 | 6,544,100 |
| 2022-06-20 | $5.42 | $5.51 | $5.42 | $5.46 | $5.39 | 6,601,600 |
| 2022-06-17 | $5.42 | $5.45 | $5.33 | $5.43 | $5.36 | 5,524,650 |
| 2022-06-16 | $5.41 | $5.49 | $5.38 | $5.45 | $5.38 | 5,786,750 |
| 2022-06-15 | $5.39 | $5.48 | $5.35 | $5.41 | $5.34 | 8,546,630 |
| 2022-06-14 | $5.32 | $5.39 | $5.21 | $5.37 | $5.30 | 6,614,430 |
| 2022-06-13 | $5.38 | $5.42 | $5.29 | $5.34 | $5.27 | 8,068,530 |
| 2022-06-10 | $5.33 | $5.44 | $5.32 | $5.42 | $5.35 | 4,591,250 |
| 2022-06-09 | $5.54 | $5.54 | $5.36 | $5.37 | $5.30 | 5,792,750 |
| 2022-06-08 | $5.51 | $5.53 | $5.38 | $5.50 | $5.43 | 7,290,220 |
| 2022-06-07 | $5.57 | $5.59 | $5.45 | $5.52 | $5.45 | 6,349,760 |
| 2022-06-06 | $5.50 | $5.57 | $5.47 | $5.57 | $5.50 | 7,779,360 |
| 2022-06-02 | $5.46 | $5.51 | $5.42 | $5.50 | $5.43 | 4,845,420 |
| 2022-06-01 | $5.48 | $5.54 | $5.43 | $5.49 | $5.42 | 5,934,810 |
| 2022-05-31 | $5.48 | $5.51 | $5.41 | $5.49 | $5.42 | 4,911,110 |
| 2022-05-30 | $5.49 | $5.50 | $5.42 | $5.48 | $5.41 | 5,291,250 |
| 2022-05-27 | $5.49 | $5.50 | $5.40 | $5.44 | $5.37 | 5,747,980 |
| 2022-05-26 | $5.42 | $5.52 | $5.42 | $5.49 | $5.42 | 7,985,850 |
| 2022-05-25 | $5.26 | $5.44 | $5.25 | $5.43 | $5.36 | 7,547,930 |
| 2022-05-24 | $5.54 | $5.65 | $5.25 | $5.25 | $5.18 | 14,098,100 |
| 2022-05-23 | $5.45 | $5.72 | $5.42 | $5.60 | $5.53 | 16,950,990 |
| 2022-05-20 | $5.35 | $5.43 | $5.34 | $5.42 | $5.35 | 5,801,500 |
| 2022-05-19 | $5.29 | $5.37 | $5.26 | $5.36 | $5.29 | 4,162,310 |
| 2022-05-18 | $5.34 | $5.40 | $5.33 | $5.36 | $5.29 | 3,871,200 |
| 2022-05-17 | $5.41 | $5.41 | $5.29 | $5.34 | $5.27 | 4,528,700 |
| 2022-05-16 | $5.41 | $5.44 | $5.36 | $5.40 | $5.33 | 4,431,000 |
| 2022-05-13 | $5.38 | $5.43 | $5.36 | $5.41 | $5.34 | 4,050,550 |
| 2022-05-12 | $5.27 | $5.42 | $5.26 | $5.40 | $5.33 | 5,780,050 |
| 2022-05-11 | $5.42 | $5.47 | $5.31 | $5.33 | $5.26 | 9,333,830 |
| 2022-05-10 | $5.20 | $5.42 | $5.20 | $5.41 | $5.34 | 6,899,540 |
| 2022-05-09 | $5.16 | $5.32 | $5.16 | $5.31 | $5.24 | 6,025,730 |
| 2022-05-06 | $5.12 | $5.24 | $5.12 | $5.19 | $5.12 | 5,240,550 |
| 2022-05-05 | $5.26 | $5.33 | $5.21 | $5.28 | $5.21 | 6,559,950 |
| 2022-05-04 | $5.27 | $5.27 | $5.27 | $5.27 | $5.20 | 0 |
| 2022-05-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.20 | 0 |
| 2022-04-29 | $5.09 | $5.29 | $5.05 | $5.27 | $5.20 | 7,852,980 |
| 2022-04-28 | $5.20 | $5.25 | $5.01 | $5.04 | $4.98 | 7,845,640 |
| 2022-04-27 | $5.00 | $5.28 | $4.94 | $5.26 | $5.19 | 11,030,290 |
| 2022-04-26 | $5.27 | $5.35 | $5.14 | $5.17 | $5.11 | 6,922,800 |
| 2022-04-25 | $5.68 | $5.68 | $5.20 | $5.22 | $5.15 | 9,270,000 |
| 2022-04-22 | $5.75 | $5.78 | $5.66 | $5.70 | $5.63 | 5,245,950 |
| 2022-04-21 | $6.00 | $6.00 | $5.71 | $5.77 | $5.70 | 8,630,250 |
| 2022-04-20 | $6.04 | $6.05 | $5.94 | $6.00 | $5.92 | 4,817,870 |
| 2022-04-19 | $6.00 | $6.03 | $5.97 | $6.01 | $5.93 | 3,149,400 |
| 2022-04-18 | $5.90 | $6.02 | $5.87 | $5.99 | $5.91 | 5,698,700 |
| 2022-04-15 | $6.05 | $6.20 | $6.01 | $6.01 | $5.93 | 8,615,240 |
| 2022-04-14 | $5.99 | $6.12 | $5.99 | $6.08 | $6.00 | 4,394,700 |
| 2022-04-13 | $6.08 | $6.09 | $5.98 | $5.99 | $5.91 | 4,299,350 |
| 2022-04-12 | $5.99 | $6.12 | $5.92 | $6.12 | $6.04 | 6,056,000 |
| 2022-04-11 | $6.12 | $6.17 | $5.96 | $5.99 | $5.91 | 6,567,800 |
| 2022-04-08 | $6.12 | $6.18 | $6.04 | $6.13 | $6.05 | 5,484,200 |
| 2022-04-07 | $6.24 | $6.25 | $6.11 | $6.13 | $6.05 | 6,262,950 |
| 2022-04-06 | $6.17 | $6.27 | $6.07 | $6.27 | $6.19 | 6,903,150 |
| 2022-04-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.11 | 0 |
| 2022-04-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.11 | 0 |
| 2022-04-01 | $6.15 | $6.20 | $6.12 | $6.19 | $6.11 | 5,375,100 |
| 2022-03-31 | $6.17 | $6.23 | $6.14 | $6.18 | $6.10 | 6,418,000 |
| 2022-03-30 | $6.08 | $6.16 | $6.07 | $6.15 | $6.07 | 4,185,510 |
| 2022-03-29 | $6.12 | $6.15 | $6.02 | $6.05 | $5.97 | 4,533,850 |
| 2022-03-28 | $6.10 | $6.15 | $5.98 | $6.12 | $6.04 | 4,841,000 |
| 2022-03-25 | $6.11 | $6.19 | $6.09 | $6.10 | $6.02 | 5,866,000 |
| 2022-03-24 | $6.19 | $6.19 | $6.09 | $6.10 | $6.02 | 6,328,600 |
| 2022-03-23 | $6.24 | $6.27 | $6.19 | $6.20 | $6.12 | 5,267,450 |
| 2022-03-22 | $6.22 | $6.28 | $6.18 | $6.25 | $6.17 | 5,294,100 |
| 2022-03-21 | $6.20 | $6.27 | $6.16 | $6.27 | $6.19 | 7,501,250 |
| 2022-03-18 | $6.09 | $6.21 | $6.07 | $6.20 | $6.12 | 5,891,270 |
| 2022-03-17 | $6.12 | $6.25 | $6.10 | $6.13 | $6.05 | 10,477,220 |
| 2022-03-16 | $6.05 | $6.12 | $5.82 | $6.08 | $6.00 | 10,980,400 |
| 2022-03-15 | $6.31 | $6.34 | $5.95 | $5.96 | $5.89 | 18,388,540 |
| 2022-03-14 | $6.52 | $6.59 | $6.36 | $6.36 | $6.28 | 7,025,050 |
| 2022-03-11 | $6.50 | $6.59 | $6.33 | $6.57 | $6.49 | 9,426,250 |
| 2022-03-10 | $6.52 | $6.64 | $6.48 | $6.53 | $6.45 | 11,015,720 |
| 2022-03-09 | $6.47 | $6.56 | $6.15 | $6.36 | $6.28 | 12,181,600 |
| 2022-03-08 | $6.77 | $6.77 | $6.49 | $6.49 | $6.41 | 11,556,350 |
| 2022-03-07 | $6.82 | $6.88 | $6.67 | $6.73 | $6.65 | 9,870,900 |
| 2022-03-04 | $6.82 | $6.86 | $6.70 | $6.82 | $6.73 | 11,302,100 |
| 2022-03-03 | $6.89 | $6.89 | $6.78 | $6.81 | $6.72 | 8,819,050 |
| 2022-03-02 | $6.82 | $6.85 | $6.76 | $6.84 | $6.75 | 8,409,500 |
| 2022-03-01 | $6.78 | $6.95 | $6.76 | $6.82 | $6.73 | 12,215,900 |
| 2022-02-28 | $6.66 | $6.75 | $6.57 | $6.70 | $6.62 | 8,742,350 |
| 2022-02-25 | $6.66 | $6.78 | $6.65 | $6.66 | $6.58 | 10,014,600 |
| 2022-02-24 | $6.81 | $6.82 | $6.52 | $6.60 | $6.52 | 17,196,400 |
| 2022-02-23 | $6.83 | $6.83 | $6.75 | $6.79 | $6.70 | 8,786,300 |
| 2022-02-22 | $6.81 | $6.87 | $6.72 | $6.79 | $6.70 | 10,410,200 |
| 2022-02-21 | $6.89 | $6.89 | $6.81 | $6.87 | $6.78 | 9,508,000 |
| 2022-02-18 | $6.82 | $6.91 | $6.73 | $6.89 | $6.80 | 13,079,150 |
| 2022-02-17 | $6.75 | $6.99 | $6.70 | $6.85 | $6.76 | 29,013,080 |
| 2022-02-16 | $6.57 | $6.73 | $6.57 | $6.71 | $6.63 | 9,346,300 |
| 2022-02-15 | $6.64 | $6.67 | $6.52 | $6.56 | $6.48 | 7,044,550 |
| 2022-02-14 | $6.60 | $6.74 | $6.58 | $6.62 | $6.54 | 8,039,500 |
| 2022-02-11 | $6.62 | $6.98 | $6.58 | $6.67 | $6.59 | 19,611,840 |
| 2022-02-10 | $6.61 | $6.76 | $6.59 | $6.65 | $6.57 | 17,221,990 |
| 2022-02-09 | $6.49 | $6.54 | $6.44 | $6.54 | $6.46 | 7,090,800 |
| 2022-02-08 | $6.36 | $6.50 | $6.34 | $6.49 | $6.41 | 7,826,440 |
| 2022-02-07 | $6.37 | $6.42 | $6.34 | $6.38 | $6.30 | 6,635,990 |
| 2022-02-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2022-02-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2022-02-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2022-02-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.24 | 0 |
| 2022-01-28 | $6.25 | $6.36 | $6.21 | $6.32 | $6.24 | 6,501,500 |
| 2022-01-27 | $6.26 | $6.29 | $6.13 | $6.21 | $6.13 | 7,642,800 |
| 2022-01-26 | $6.22 | $6.28 | $6.19 | $6.26 | $6.18 | 6,215,400 |
| 2022-01-25 | $6.42 | $6.45 | $6.19 | $6.20 | $6.12 | 11,287,280 |
| 2022-01-24 | $6.60 | $6.62 | $6.43 | $6.45 | $6.37 | 7,866,450 |
| 2022-01-21 | $6.65 | $6.70 | $6.55 | $6.59 | $6.51 | 7,478,100 |
| 2022-01-20 | $6.92 | $6.93 | $6.65 | $6.66 | $6.58 | 13,498,430 |
| 2022-01-19 | $6.79 | $6.94 | $6.75 | $6.91 | $6.82 | 12,250,200 |
| 2022-01-18 | $6.95 | $6.95 | $6.75 | $6.77 | $6.69 | 12,242,250 |
| 2022-01-17 | $6.83 | $6.94 | $6.81 | $6.90 | $6.81 | 8,151,790 |
| 2022-01-14 | $6.97 | $6.97 | $6.83 | $6.83 | $6.74 | 10,752,150 |
| 2022-01-13 | $6.93 | $7.03 | $6.92 | $6.97 | $6.88 | 12,514,150 |
| 2022-01-12 | $6.86 | $6.98 | $6.84 | $6.96 | $6.87 | 12,883,450 |
| 2022-01-11 | $6.90 | $6.95 | $6.83 | $6.85 | $6.76 | 7,863,650 |
| 2022-01-10 | $6.82 | $6.93 | $6.76 | $6.89 | $6.80 | 10,376,400 |
| 2022-01-07 | $6.88 | $6.93 | $6.78 | $6.79 | $6.70 | 12,735,000 |
| 2022-01-06 | $6.86 | $6.99 | $6.81 | $6.91 | $6.82 | 16,825,000 |
| 2022-01-05 | $6.87 | $6.89 | $6.75 | $6.86 | $6.77 | 14,883,150 |
| 2022-01-04 | $6.81 | $6.92 | $6.78 | $6.90 | $6.81 | 14,347,710 |
| 2022-01-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.71 | 0 |
| 2021-12-31 | $6.78 | $6.92 | $6.75 | $6.80 | $6.71 | 11,995,450 |
| 2021-12-30 | $6.74 | $6.78 | $6.71 | $6.77 | $6.69 | 9,204,500 |
| 2021-12-29 | $6.70 | $6.79 | $6.62 | $6.74 | $6.66 | 11,378,890 |
| 2021-12-28 | $6.68 | $6.72 | $6.63 | $6.67 | $6.59 | 6,884,950 |
| 2021-12-27 | $6.61 | $6.73 | $6.55 | $6.69 | $6.61 | 9,180,210 |
| 2021-12-24 | $6.74 | $6.74 | $6.57 | $6.58 | $6.50 | 11,038,000 |
| 2021-12-23 | $6.75 | $6.77 | $6.69 | $6.73 | $6.65 | 6,958,470 |
| 2021-12-22 | $6.83 | $6.84 | $6.74 | $6.76 | $6.68 | 9,113,770 |
| 2021-12-21 | $6.73 | $6.85 | $6.69 | $6.85 | $6.76 | 14,671,280 |
| 2021-12-20 | $6.73 | $6.78 | $6.64 | $6.70 | $6.62 | 12,505,910 |
| 2021-12-17 | $6.73 | $6.75 | $6.65 | $6.70 | $6.62 | 11,754,180 |
| 2021-12-16 | $6.64 | $6.76 | $6.64 | $6.72 | $6.64 | 12,149,500 |
| 2021-12-15 | $6.59 | $6.67 | $6.56 | $6.65 | $6.57 | 10,290,150 |
| 2021-12-14 | $6.52 | $6.59 | $6.47 | $6.59 | $6.51 | 8,139,920 |
| 2021-12-13 | $6.52 | $6.61 | $6.50 | $6.55 | $6.47 | 7,372,500 |
| 2021-12-07 | $6.55 | $6.58 | $6.41 | $6.51 | $6.43 | 10,224,950 |
| 2021-12-06 | $6.73 | $6.74 | $6.51 | $6.53 | $6.45 | 12,313,820 |
| 2021-12-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.60 | 9,819,170 |
| 2021-12-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.59 | 12,535,600 |
| 2021-12-01 | $6.63 | $6.82 | $6.58 | $6.76 | $6.68 | 19,586,000 |
| 2021-11-30 | $6.53 | $6.70 | $6.51 | $6.60 | $6.52 | 15,672,410 |
| 2021-11-29 | $6.45 | $6.52 | $6.41 | $6.46 | $6.38 | 8,360,150 |
| 2021-11-26 | $6.48 | $6.64 | $6.44 | $6.53 | $6.45 | 15,546,450 |
| 2021-11-25 | $6.46 | $6.53 | $6.43 | $6.49 | $6.41 | 9,043,550 |
| 2021-11-24 | $6.50 | $6.51 | $6.41 | $6.46 | $6.38 | 8,779,400 |
| 2021-11-23 | $6.53 | $6.55 | $6.47 | $6.52 | $6.44 | 12,193,550 |
| 2021-11-22 | $6.45 | $6.55 | $6.43 | $6.51 | $6.43 | 10,251,870 |
| 2021-11-19 | $6.37 | $6.48 | $6.34 | $6.47 | $6.39 | 8,009,170 |
| 2021-11-18 | $6.52 | $6.52 | $6.36 | $6.37 | $6.29 | 9,149,700 |
| 2021-11-17 | $6.44 | $6.51 | $6.43 | $6.48 | $6.40 | 7,402,550 |
| 2021-11-16 | $6.51 | $6.55 | $6.44 | $6.44 | $6.36 | 9,797,640 |
| 2021-11-15 | $6.42 | $6.54 | $6.38 | $6.52 | $6.44 | 12,508,980 |
| 2021-11-12 | $6.36 | $6.45 | $6.36 | $6.40 | $6.32 | 5,967,050 |
| 2021-11-11 | $6.39 | $6.47 | $6.35 | $6.43 | $6.35 | 9,203,550 |
| 2021-11-10 | $6.30 | $6.37 | $6.24 | $6.37 | $6.29 | 7,601,550 |
| 2021-11-09 | $6.44 | $6.45 | $6.28 | $6.33 | $6.25 | 7,075,300 |
| 2021-11-08 | $6.28 | $6.44 | $6.21 | $6.34 | $6.26 | 12,771,750 |
| 2021-11-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.12 | 5,518,150 |
| 2021-11-04 | $6.18 | $6.21 | $6.15 | $6.20 | $6.12 | 3,513,900 |
| 2021-11-03 | $6.14 | $6.19 | $6.10 | $6.16 | $6.08 | 4,144,450 |
| 2021-11-02 | $6.31 | $6.35 | $6.05 | $6.14 | $6.06 | 10,059,300 |
| 2021-11-01 | $6.26 | $6.36 | $6.24 | $6.33 | $6.25 | 3,997,100 |
| 2021-10-29 | $6.18 | $6.31 | $6.12 | $6.27 | $6.19 | 5,580,800 |
| 2021-10-28 | $6.18 | $6.22 | $6.13 | $6.13 | $6.05 | 4,998,520 |
| 2021-10-27 | $6.28 | $6.30 | $6.14 | $6.20 | $6.12 | 6,431,950 |
| 2021-10-26 | $6.35 | $6.38 | $6.30 | $6.30 | $6.22 | 3,472,300 |
| 2021-10-25 | $6.32 | $6.36 | $6.25 | $6.35 | $6.27 | 3,919,950 |
| 2021-10-22 | $6.41 | $6.43 | $6.26 | $6.27 | $6.19 | 6,116,050 |
| 2021-10-21 | $6.48 | $6.49 | $6.38 | $6.40 | $6.32 | 5,363,750 |
| 2021-10-20 | $6.50 | $6.53 | $6.44 | $6.49 | $6.41 | 5,302,750 |
| 2021-10-19 | $6.46 | $6.52 | $6.42 | $6.50 | $6.42 | 5,161,450 |
| 2021-10-18 | $6.39 | $6.47 | $6.35 | $6.46 | $6.38 | 4,107,110 |
| 2021-10-15 | $6.47 | $6.48 | $6.38 | $6.39 | $6.31 | 6,345,450 |
| 2021-10-14 | $6.50 | $6.52 | $6.41 | $6.47 | $6.39 | 6,008,980 |
| 2021-10-13 | $6.59 | $6.59 | $6.38 | $6.49 | $6.41 | 10,090,740 |
| 2021-10-12 | $6.69 | $6.77 | $6.51 | $6.59 | $6.51 | 12,193,840 |
| 2021-10-11 | $6.87 | $6.95 | $6.68 | $6.72 | $6.64 | 14,253,250 |
| 2021-10-08 | $6.74 | $7.25 | $6.74 | $6.91 | $6.82 | 20,453,720 |
| 2021-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.58 | 0 |
| 2021-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.58 | 0 |
| 2021-09-30 | $6.68 | $6.74 | $6.58 | $6.66 | $6.58 | 11,167,890 |
| 2021-09-29 | $6.85 | $6.93 | $6.63 | $6.64 | $6.56 | 16,434,540 |
| 2021-09-28 | $6.85 | $7.03 | $6.83 | $6.94 | $6.85 | 16,250,390 |
| 2021-09-27 | $7.14 | $7.21 | $6.76 | $6.86 | $6.77 | 21,957,650 |
| 2021-09-24 | $7.21 | $7.30 | $7.01 | $7.11 | $7.02 | 26,749,730 |
| 2021-09-23 | $6.94 | $7.50 | $6.94 | $7.32 | $7.23 | 57,741,520 |
| 2021-09-22 | $6.73 | $6.91 | $6.70 | $6.88 | $6.79 | 12,588,870 |
| 2021-09-21 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2021-09-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.72 | 0 |
| 2021-09-17 | $6.74 | $6.83 | $6.60 | $6.81 | $6.72 | 14,602,440 |
| 2021-09-16 | $6.89 | $6.97 | $6.72 | $6.73 | $6.65 | 14,953,830 |
| 2021-09-15 | $6.88 | $6.91 | $6.78 | $6.85 | $6.76 | 11,182,150 |
| 2021-09-14 | $7.06 | $7.09 | $6.80 | $6.81 | $6.72 | 18,382,910 |
| 2021-09-13 | $6.92 | $7.12 | $6.88 | $7.05 | $6.96 | 23,237,650 |
| 2021-09-10 | $7.00 | $7.03 | $6.81 | $6.82 | $6.73 | 18,026,760 |
| 2021-09-09 | $6.97 | $7.07 | $6.90 | $7.02 | $6.93 | 17,364,550 |
| 2021-09-08 | $6.82 | $6.98 | $6.81 | $6.96 | $6.87 | 16,750,040 |
| 2021-09-07 | $6.80 | $6.86 | $6.78 | $6.83 | $6.74 | 11,569,230 |
| 2021-09-06 | $6.84 | $6.91 | $6.77 | $6.84 | $6.75 | 11,720,450 |
| 2021-09-03 | $6.90 | $6.95 | $6.80 | $6.86 | $6.77 | 16,744,880 |
| 2021-09-02 | $6.76 | $6.96 | $6.76 | $6.90 | $6.81 | 20,003,140 |
| 2021-09-01 | $6.86 | $6.99 | $6.75 | $6.82 | $6.73 | 24,506,340 |
| 2021-08-31 | $6.68 | $7.04 | $6.68 | $6.90 | $6.81 | 35,165,850 |
| 2021-08-30 | $6.66 | $6.69 | $6.53 | $6.59 | $6.51 | 11,523,000 |
| 2021-08-27 | $6.65 | $6.79 | $6.61 | $6.65 | $6.57 | 12,810,700 |
| 2021-08-26 | $6.69 | $6.72 | $6.57 | $6.63 | $6.55 | 12,039,750 |
| 2021-08-25 | $6.72 | $6.74 | $6.62 | $6.69 | $6.61 | 10,487,340 |
| 2021-08-24 | $6.54 | $6.81 | $6.54 | $6.73 | $6.65 | 18,529,850 |
| 2021-08-23 | $6.50 | $6.65 | $6.50 | $6.58 | $6.50 | 10,104,100 |
| 2021-08-20 | $6.59 | $6.59 | $6.45 | $6.52 | $6.44 | 9,992,540 |
| 2021-08-19 | $6.73 | $6.73 | $6.58 | $6.64 | $6.56 | 12,818,880 |
| 2021-08-18 | $6.56 | $6.82 | $6.55 | $6.76 | $6.68 | 21,500,910 |
| 2021-08-17 | $6.52 | $6.77 | $6.52 | $6.60 | $6.52 | 23,367,780 |
| 2021-08-16 | $6.41 | $6.63 | $6.40 | $6.54 | $6.46 | 14,184,900 |
| 2021-08-13 | $6.40 | $6.47 | $6.34 | $6.44 | $6.36 | 7,838,750 |
| 2021-08-12 | $6.45 | $6.50 | $6.40 | $6.41 | $6.33 | 9,284,320 |
| 2021-08-11 | $6.43 | $6.56 | $6.43 | $6.46 | $6.38 | 13,658,160 |
| 2021-08-10 | $6.24 | $6.68 | $6.22 | $6.48 | $6.40 | 22,951,360 |
| 2021-08-09 | $6.13 | $6.24 | $6.13 | $6.22 | $6.14 | 6,741,600 |
| 2021-08-06 | $6.20 | $6.24 | $6.14 | $6.16 | $6.08 | 7,694,000 |
| 2021-08-05 | $6.32 | $6.33 | $6.23 | $6.25 | $6.17 | 5,567,250 |
| 2021-08-04 | $6.32 | $6.35 | $6.27 | $6.32 | $6.24 | 5,783,200 |
| 2021-08-03 | $6.37 | $6.45 | $6.32 | $6.32 | $6.24 | 7,329,710 |
| 2021-08-02 | $6.25 | $6.40 | $6.20 | $6.38 | $6.30 | 7,998,850 |
| 2021-07-30 | $6.18 | $6.25 | $6.10 | $6.25 | $6.17 | 7,340,370 |
| 2021-07-29 | $6.21 | $6.22 | $6.16 | $6.18 | $6.10 | 4,378,490 |
| 2021-07-28 | $6.28 | $6.28 | $6.11 | $6.14 | $6.06 | 6,348,500 |
| 2021-07-27 | $6.36 | $6.40 | $6.14 | $6.28 | $6.20 | 12,742,030 |
| 2021-07-26 | $6.44 | $6.48 | $6.36 | $6.38 | $6.30 | 7,083,500 |
| 2021-07-23 | $6.58 | $6.58 | $6.40 | $6.43 | $6.35 | 8,211,110 |
| 2021-07-22 | $6.52 | $6.60 | $6.50 | $6.58 | $6.50 | 6,055,450 |
| 2021-07-21 | $6.44 | $6.69 | $6.42 | $6.56 | $6.48 | 12,640,840 |
| 2021-07-20 | $6.38 | $6.43 | $6.37 | $6.42 | $6.34 | 4,884,070 |
| 2021-07-19 | $6.46 | $6.46 | $6.38 | $6.42 | $6.34 | 5,646,000 |
| 2021-07-16 | $6.47 | $6.55 | $6.46 | $6.47 | $6.39 | 5,221,870 |
| 2021-07-15 | $6.57 | $6.59 | $6.44 | $6.49 | $6.41 | 6,221,400 |
| 2021-07-14 | $6.69 | $6.69 | $6.57 | $6.58 | $6.50 | 7,269,750 |
| 2021-07-13 | $6.58 | $6.69 | $6.55 | $6.68 | $6.60 | 10,093,850 |
| 2021-07-12 | $6.58 | $6.67 | $6.55 | $6.61 | $6.53 | 9,212,700 |
| 2021-07-09 | $6.45 | $6.69 | $6.40 | $6.63 | $6.55 | 13,252,080 |
| 2021-07-08 | $6.45 | $6.54 | $6.41 | $6.45 | $6.37 | 6,883,700 |
| 2021-07-07 | $6.44 | $6.50 | $6.42 | $6.44 | $6.36 | 4,817,900 |
| 2021-07-06 | $6.41 | $6.47 | $6.36 | $6.46 | $6.38 | 6,382,930 |
| 2021-07-05 | $6.41 | $6.43 | $6.38 | $6.41 | $6.33 | 4,992,490 |
| 2021-07-02 | $6.55 | $6.55 | $6.37 | $6.38 | $6.30 | 9,389,600 |
| 2021-07-01 | $6.68 | $6.69 | $6.55 | $6.56 | $6.48 | 7,681,750 |
| 2021-06-30 | $6.68 | $6.70 | $6.65 | $6.68 | $6.60 | 4,264,650 |
| 2021-06-29 | $6.80 | $6.80 | $6.66 | $6.66 | $6.58 | 5,706,650 |
| 2021-06-28 | $6.71 | $6.82 | $6.67 | $6.81 | $6.72 | 8,576,910 |
| 2021-06-25 | $6.72 | $6.73 | $6.64 | $6.70 | $6.62 | 5,492,700 |
| 2021-06-24 | $6.73 | $6.75 | $6.66 | $6.74 | $6.66 | 7,656,490 |
| 2021-06-23 | $6.78 | $6.82 | $6.73 | $6.74 | $6.66 | 5,684,550 |
| 2021-06-22 | $6.74 | $6.80 | $6.69 | $6.78 | $6.69 | 7,053,610 |
| 2021-06-21 | $6.66 | $6.70 | $6.60 | $6.69 | $6.61 | 4,969,200 |
| 2021-06-18 | $6.64 | $6.67 | $6.62 | $6.66 | $6.58 | 4,290,450 |
| 2021-06-17 | $6.63 | $6.71 | $6.61 | $6.63 | $6.55 | 4,971,350 |
| 2021-06-16 | $6.76 | $6.76 | $6.62 | $6.66 | $6.58 | 7,794,680 |
| 2021-06-15 | $6.92 | $6.92 | $6.77 | $6.78 | $6.69 | 7,913,700 |
| 2021-06-14 | $6.92 | $6.92 | $6.92 | $6.92 | $6.83 | 0 |
| 2021-06-11 | $6.89 | $7.03 | $6.87 | $6.92 | $6.83 | 9,714,980 |
| 2021-06-10 | $6.86 | $6.92 | $6.85 | $6.89 | $6.80 | 5,765,280 |
| 2021-06-09 | $6.91 | $6.91 | $6.84 | $6.88 | $6.79 | 5,149,060 |
| 2021-06-08 | $6.94 | $6.98 | $6.90 | $6.92 | $6.76 | 5,394,200 |
| 2021-06-07 | $6.89 | $6.96 | $6.85 | $6.94 | $6.78 | 6,233,760 |
| 2021-06-04 | $6.86 | $6.88 | $6.82 | $6.86 | $6.71 | 5,104,050 |
| 2021-06-03 | $6.89 | $6.92 | $6.85 | $6.87 | $6.72 | 5,764,930 |
| 2021-06-02 | $6.92 | $6.98 | $6.88 | $6.89 | $6.74 | 5,730,370 |
| 2021-06-01 | $6.87 | $6.94 | $6.86 | $6.93 | $6.77 | 5,843,760 |
| 2021-05-31 | $6.95 | $6.95 | $6.86 | $6.89 | $6.74 | 6,082,450 |
| 2021-05-28 | $7.00 | $7.00 | $6.90 | $6.93 | $6.77 | 6,162,550 |
| 2021-05-27 | $7.03 | $7.05 | $6.98 | $7.01 | $6.85 | 6,704,030 |
| 2021-05-26 | $6.96 | $7.05 | $6.93 | $7.02 | $6.86 | 7,091,060 |
| 2021-05-25 | $6.95 | $6.97 | $6.90 | $6.96 | $6.80 | 5,172,270 |
| 2021-05-24 | $6.86 | $6.94 | $6.86 | $6.94 | $6.78 | 4,743,250 |
| 2021-05-21 | $6.86 | $6.90 | $6.84 | $6.85 | $6.70 | 3,756,380 |
| 2021-05-20 | $6.92 | $6.95 | $6.85 | $6.86 | $6.71 | 5,087,200 |
| 2021-05-19 | $6.90 | $7.03 | $6.89 | $6.95 | $6.79 | 6,431,000 |
| 2021-05-18 | $6.89 | $6.93 | $6.84 | $6.92 | $6.76 | 4,861,900 |
| 2021-05-17 | $6.99 | $6.99 | $6.86 | $6.91 | $6.75 | 8,912,000 |
| 2021-05-14 | $6.93 | $7.15 | $6.92 | $7.05 | $6.89 | 13,263,310 |
| 2021-05-13 | $6.77 | $6.90 | $6.75 | $6.85 | $6.70 | 5,724,450 |
| 2021-05-12 | $6.78 | $6.83 | $6.72 | $6.82 | $6.67 | 3,902,000 |
| 2021-05-11 | $6.73 | $6.80 | $6.71 | $6.79 | $6.64 | 3,763,800 |
| 2021-05-10 | $6.88 | $6.90 | $6.73 | $6.75 | $6.60 | 6,254,570 |
| 2021-05-07 | $6.94 | $6.94 | $6.85 | $6.87 | $6.72 | 5,161,950 |
| 2021-05-06 | $6.86 | $6.94 | $6.84 | $6.94 | $6.78 | 4,805,810 |
| 2021-05-05 | $6.88 | $6.88 | $6.88 | $6.88 | $6.73 | 0 |
| 2021-05-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.73 | 0 |
| 2021-04-30 | $6.97 | $7.04 | $6.87 | $6.88 | $6.73 | 6,204,950 |
| 2021-04-29 | $7.07 | $7.09 | $6.98 | $7.00 | $6.84 | 6,678,150 |
| 2021-04-28 | $6.85 | $7.20 | $6.85 | $7.11 | $6.95 | 12,705,800 |
| 2021-04-27 | $6.87 | $6.96 | $6.82 | $6.89 | $6.74 | 4,859,170 |
| 2021-04-26 | $6.86 | $6.99 | $6.86 | $6.87 | $6.72 | 6,199,850 |
| 2021-04-23 | $7.10 | $7.13 | $6.89 | $6.90 | $6.74 | 12,415,300 |
| 2021-04-22 | $7.15 | $7.19 | $7.11 | $7.12 | $6.96 | 6,045,810 |
| 2021-04-21 | $7.22 | $7.22 | $7.11 | $7.14 | $6.98 | 6,392,250 |
| 2021-04-20 | $7.32 | $7.37 | $7.19 | $7.20 | $7.04 | 10,739,510 |
| 2021-04-19 | $7.24 | $7.41 | $7.22 | $7.37 | $7.20 | 8,912,480 |
| 2021-04-16 | $7.16 | $7.28 | $7.16 | $7.27 | $7.11 | 5,814,120 |
| 2021-04-15 | $7.27 | $7.27 | $7.12 | $7.18 | $7.02 | 6,253,000 |
| 2021-04-14 | $7.24 | $7.30 | $7.18 | $7.27 | $7.11 | 6,775,110 |
| 2021-04-13 | $7.19 | $7.32 | $7.10 | $7.27 | $7.11 | 8,153,190 |
| 2021-04-12 | $7.27 | $7.34 | $7.15 | $7.18 | $7.02 | 7,696,900 |
| 2021-04-09 | $7.32 | $7.38 | $7.20 | $7.23 | $7.07 | 8,006,130 |
| 2021-04-08 | $7.52 | $7.55 | $7.32 | $7.32 | $7.16 | 14,393,510 |
| 2021-04-07 | $7.55 | $7.67 | $7.50 | $7.55 | $7.38 | 10,774,180 |
| 2021-04-06 | $7.54 | $7.74 | $7.51 | $7.62 | $7.45 | 10,078,680 |
| 2021-04-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.39 | 0 |
| 2021-04-02 | $7.66 | $7.68 | $7.53 | $7.56 | $7.39 | 11,406,100 |
| 2021-04-01 | $7.75 | $7.80 | $7.58 | $7.68 | $7.51 | 14,146,650 |
| 2021-03-31 | $7.53 | $7.84 | $7.43 | $7.80 | $7.62 | 21,928,920 |
| 2021-03-30 | $7.74 | $7.80 | $7.51 | $7.52 | $7.35 | 16,177,380 |
| 2021-03-29 | $7.64 | $8.02 | $7.60 | $7.79 | $7.61 | 21,048,140 |
| 2021-03-26 | $7.59 | $7.83 | $7.54 | $7.64 | $7.47 | 14,888,490 |
| 2021-03-25 | $7.85 | $7.86 | $7.56 | $7.58 | $7.41 | 20,393,950 |
| 2021-03-24 | $7.72 | $8.08 | $7.70 | $7.87 | $7.69 | 29,443,570 |
| 2021-03-23 | $7.87 | $7.93 | $7.72 | $7.78 | $7.61 | 18,875,010 |
| 2021-03-22 | $7.61 | $7.99 | $7.58 | $7.93 | $7.75 | 28,161,990 |
| 2021-03-19 | $7.55 | $7.75 | $7.46 | $7.61 | $7.44 | 15,347,440 |
| 2021-03-18 | $7.66 | $7.71 | $7.58 | $7.62 | $7.45 | 13,271,050 |
| 2021-03-17 | $7.79 | $7.88 | $7.64 | $7.65 | $7.48 | 23,903,550 |
| 2021-03-16 | $7.40 | $7.94 | $7.36 | $7.89 | $7.71 | 37,740,130 |
| 2021-03-15 | $7.31 | $7.46 | $7.25 | $7.38 | $7.21 | 12,051,500 |
| 2021-03-12 | $7.13 | $7.38 | $7.03 | $7.32 | $7.16 | 15,101,700 |
| 2021-03-11 | $7.02 | $7.17 | $7.02 | $7.11 | $6.95 | 8,618,340 |
| 2021-03-10 | $7.24 | $7.30 | $7.02 | $7.02 | $6.86 | 10,918,890 |
| 2021-03-09 | $7.62 | $7.65 | $7.15 | $7.21 | $7.05 | 17,163,880 |
| 2021-03-08 | $7.65 | $7.77 | $7.60 | $7.61 | $7.44 | 16,784,850 |
| 2021-03-05 | $7.61 | $7.79 | $7.60 | $7.63 | $7.46 | 14,892,970 |
| 2021-03-04 | $7.64 | $7.85 | $7.58 | $7.66 | $7.49 | 18,704,900 |
| 2021-03-03 | $7.71 | $7.80 | $7.55 | $7.71 | $7.54 | 25,211,930 |
| 2021-03-02 | $7.38 | $7.88 | $7.31 | $7.83 | $7.65 | 39,171,940 |
| 2021-03-01 | $7.34 | $7.42 | $7.25 | $7.36 | $7.19 | 13,744,460 |
| 2021-02-26 | $7.06 | $7.37 | $7.03 | $7.28 | $7.12 | 15,079,090 |
| 2021-02-25 | $7.30 | $7.30 | $7.11 | $7.13 | $6.97 | 8,187,670 |
| 2021-02-24 | $7.20 | $7.30 | $7.15 | $7.23 | $7.07 | 8,650,900 |
| 2021-02-23 | $7.29 | $7.43 | $7.17 | $7.19 | $7.03 | 11,745,670 |
| 2021-02-22 | $7.34 | $7.53 | $7.30 | $7.30 | $7.14 | 16,940,590 |
| 2021-02-19 | $7.09 | $7.30 | $7.05 | $7.30 | $7.14 | 11,547,420 |
| 2021-02-18 | $6.96 | $7.12 | $6.96 | $7.10 | $6.94 | 9,629,210 |
| 2021-02-17 | $6.93 | $6.93 | $6.93 | $6.93 | $6.77 | 0 |
| 2021-02-16 | $6.93 | $6.93 | $6.93 | $6.93 | $6.77 | 0 |
| 2021-02-15 | $6.93 | $6.93 | $6.93 | $6.93 | $6.77 | 0 |
| 2021-02-12 | $6.93 | $6.93 | $6.93 | $6.93 | $6.77 | 0 |
| 2021-02-11 | $6.93 | $6.93 | $6.93 | $6.93 | $6.77 | 0 |
| 2021-02-10 | $6.88 | $6.95 | $6.85 | $6.93 | $6.77 | 6,667,950 |
| 2021-02-09 | $6.86 | $6.93 | $6.83 | $6.89 | $6.74 | 6,527,300 |
| 2021-02-08 | $6.95 | $6.98 | $6.83 | $6.86 | $6.71 | 7,171,800 |
| 2021-02-05 | $6.87 | $6.98 | $6.76 | $6.90 | $6.74 | 9,119,600 |
| 2021-02-04 | $6.65 | $7.09 | $6.60 | $6.92 | $6.76 | 15,274,950 |
| 2021-02-03 | $6.86 | $6.89 | $6.70 | $6.71 | $6.56 | 6,569,200 |
| 2021-02-02 | $6.84 | $6.93 | $6.77 | $6.85 | $6.70 | 6,002,350 |
| 2021-02-01 | $6.83 | $6.94 | $6.79 | $6.86 | $6.71 | 7,194,240 |
| 2021-01-29 | $6.99 | $7.03 | $6.68 | $6.92 | $6.76 | 13,670,470 |
| 2021-01-28 | $6.95 | $7.17 | $6.94 | $6.98 | $6.82 | 9,484,750 |
| 2021-01-27 | $6.97 | $7.12 | $6.85 | $7.03 | $6.87 | 7,432,070 |
| 2021-01-26 | $6.99 | $7.16 | $6.93 | $6.99 | $6.83 | 8,193,650 |
| 2021-01-25 | $7.16 | $7.16 | $6.96 | $6.98 | $6.82 | 9,744,000 |
| 2021-01-22 | $7.24 | $7.27 | $7.08 | $7.16 | $7.00 | 8,601,000 |
| 2021-01-21 | $7.28 | $7.34 | $7.17 | $7.26 | $7.10 | 9,503,900 |
| 2021-01-20 | $7.36 | $7.41 | $7.24 | $7.28 | $7.12 | 8,949,350 |
| 2021-01-19 | $7.27 | $7.55 | $7.21 | $7.35 | $7.18 | 11,808,600 |
| 2021-01-18 | $7.33 | $7.45 | $7.25 | $7.28 | $7.12 | 11,404,260 |
| 2021-01-15 | $7.14 | $7.38 | $7.10 | $7.37 | $7.20 | 12,256,950 |
| 2021-01-14 | $7.01 | $7.20 | $7.00 | $7.13 | $6.97 | 7,851,130 |
| 2021-01-13 | $7.12 | $7.18 | $6.91 | $7.08 | $6.92 | 10,782,950 |
| 2021-01-12 | $7.40 | $7.46 | $7.13 | $7.20 | $7.04 | 11,155,020 |
| 2021-01-11 | $7.44 | $7.54 | $7.32 | $7.38 | $7.21 | 13,720,070 |
| 2021-01-08 | $6.95 | $7.68 | $6.95 | $7.45 | $7.28 | 26,859,400 |
| 2021-01-07 | $7.36 | $7.36 | $6.87 | $6.95 | $6.79 | 23,043,250 |
| 2021-01-06 | $7.56 | $7.56 | $7.36 | $7.40 | $7.23 | 10,079,750 |
| 2021-01-05 | $7.57 | $7.57 | $7.45 | $7.57 | $7.40 | 8,693,000 |
| 2021-01-04 | $7.49 | $7.64 | $7.40 | $7.58 | $7.41 | 11,356,090 |
| 2021-01-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.31 | 0 |
| 2020-12-31 | $7.43 | $7.56 | $7.42 | $7.48 | $7.31 | 9,884,950 |
| 2020-12-30 | $7.40 | $7.46 | $7.30 | $7.41 | $7.24 | 8,883,700 |
| 2020-12-29 | $7.41 | $7.54 | $7.36 | $7.40 | $7.23 | 9,411,290 |
| 2020-12-28 | $7.50 | $7.53 | $7.30 | $7.41 | $7.24 | 10,979,150 |
| 2020-12-25 | $7.40 | $7.63 | $7.37 | $7.50 | $7.33 | 11,477,140 |
| 2020-12-24 | $7.77 | $7.77 | $7.36 | $7.40 | $7.23 | 16,843,560 |
| 2020-12-23 | $7.92 | $7.92 | $7.66 | $7.78 | $7.61 | 14,265,310 |
| 2020-12-22 | $8.26 | $8.27 | $7.83 | $7.89 | $7.71 | 20,583,870 |
| 2020-12-21 | $8.38 | $8.40 | $8.26 | $8.29 | $8.10 | 7,991,120 |
| 2020-12-18 | $8.52 | $8.52 | $8.34 | $8.35 | $8.16 | 6,328,350 |
| 2020-12-17 | $8.44 | $8.46 | $8.26 | $8.45 | $8.26 | 8,954,100 |
| 2020-12-16 | $8.41 | $8.53 | $8.38 | $8.44 | $8.25 | 8,687,390 |
| 2020-12-15 | $8.40 | $8.40 | $8.30 | $8.38 | $8.19 | 5,754,140 |
| 2020-12-14 | $8.35 | $8.46 | $8.28 | $8.40 | $8.21 | 6,680,870 |
| 2020-12-11 | $8.58 | $8.64 | $8.30 | $8.37 | $8.18 | 12,821,230 |
| 2020-12-10 | $8.59 | $8.71 | $8.46 | $8.61 | $8.42 | 8,361,710 |
| 2020-12-09 | $9.01 | $9.04 | $8.58 | $8.59 | $8.40 | 22,785,140 |
| 2020-12-08 | $9.22 | $9.22 | $9.02 | $9.03 | $8.83 | 11,681,180 |
| 2020-12-07 | $9.22 | $9.30 | $9.17 | $9.18 | $8.97 | 7,552,800 |
| 2020-12-04 | $9.29 | $9.29 | $9.18 | $9.19 | $8.98 | 10,514,700 |
| 2020-12-03 | $9.30 | $9.38 | $9.23 | $9.30 | $9.09 | 10,144,420 |
| 2020-12-02 | $9.26 | $9.32 | $9.18 | $9.31 | $9.10 | 11,769,200 |
| 2020-12-01 | $9.22 | $9.30 | $9.15 | $9.26 | $9.05 | 8,389,770 |
| 2020-11-30 | $9.27 | $9.33 | $9.19 | $9.19 | $8.98 | 10,161,100 |
| 2020-11-27 | $9.31 | $9.31 | $9.11 | $9.27 | $9.06 | 12,852,650 |
| 2020-11-26 | $9.28 | $9.34 | $9.23 | $9.30 | $9.09 | 9,465,940 |
| 2020-11-25 | $9.45 | $9.50 | $9.25 | $9.26 | $9.05 | 18,189,420 |
| 2020-11-24 | $9.60 | $9.65 | $9.35 | $9.43 | $9.22 | 23,393,450 |
| 2020-11-23 | $9.58 | $9.72 | $9.52 | $9.64 | $9.42 | 14,945,150 |
| 2020-11-20 | $9.56 | $9.62 | $9.50 | $9.58 | $9.36 | 10,305,700 |
| 2020-11-19 | $9.60 | $9.66 | $9.50 | $9.59 | $9.37 | 12,293,550 |
| 2020-11-18 | $9.64 | $9.69 | $9.57 | $9.61 | $9.39 | 13,601,210 |
| 2020-11-17 | $9.90 | $9.91 | $9.52 | $9.63 | $9.41 | 24,857,460 |
| 2020-11-16 | $9.84 | $9.95 | $9.71 | $9.92 | $9.70 | 18,250,590 |
| 2020-11-13 | $9.89 | $9.89 | $9.67 | $9.80 | $9.58 | 19,170,330 |
| 2020-11-12 | $10.01 | $10.06 | $9.74 | $9.88 | $9.66 | 28,749,050 |
| 2020-11-11 | $9.97 | $10.23 | $9.86 | $10.06 | $9.83 | 43,331,520 |
| 2020-11-10 | $10.26 | $10.26 | $9.89 | $10.00 | $9.78 | 37,261,170 |
| 2020-11-09 | $9.98 | $10.27 | $9.90 | $10.14 | $9.91 | 52,387,940 |
| 2020-11-06 | $9.96 | $10.19 | $9.80 | $9.83 | $9.61 | 37,110,200 |
| 2020-11-05 | $9.49 | $10.03 | $9.41 | $9.92 | $9.70 | 41,166,810 |
| 2020-11-04 | $9.71 | $9.72 | $9.33 | $9.41 | $9.20 | 24,626,990 |
| 2020-11-03 | $9.61 | $9.78 | $9.52 | $9.71 | $9.49 | 15,783,690 |
| 2020-11-02 | $9.55 | $9.70 | $9.40 | $9.58 | $9.36 | 15,692,220 |
| 2020-10-30 | $9.98 | $10.05 | $9.52 | $9.57 | $9.35 | 32,501,470 |
| 2020-10-29 | $9.62 | $10.07 | $9.55 | $10.00 | $9.78 | 25,889,930 |
| 2020-10-28 | $9.81 | $9.84 | $9.61 | $9.79 | $9.57 | 16,831,150 |
| 2020-10-27 | $9.78 | $9.95 | $9.73 | $9.86 | $9.64 | 17,557,490 |
| 2020-10-26 | $9.60 | $9.93 | $9.55 | $9.83 | $9.61 | 18,302,390 |
| 2020-10-23 | $10.00 | $10.09 | $9.52 | $9.60 | $9.38 | 28,221,300 |
| 2020-10-22 | $9.93 | $10.13 | $9.81 | $9.99 | $9.77 | 23,117,850 |
| 2020-10-21 | $10.20 | $10.34 | $9.96 | $9.96 | $9.74 | 28,319,040 |
| 2020-10-20 | $9.99 | $10.24 | $9.81 | $10.20 | $9.97 | 35,078,910 |
| 2020-10-19 | $10.11 | $10.12 | $9.92 | $10.00 | $9.78 | 29,462,650 |
| 2020-10-16 | $9.78 | $10.22 | $9.70 | $10.17 | $9.94 | 50,178,590 |
| 2020-10-15 | $9.90 | $10.05 | $9.74 | $9.79 | $9.57 | 28,157,450 |
| 2020-10-14 | $10.00 | $10.38 | $9.82 | $9.91 | $9.69 | 43,776,750 |
| 2020-10-13 | $9.67 | $9.92 | $9.64 | $9.80 | $9.58 | 26,529,150 |
| 2020-10-12 | $9.53 | $9.73 | $9.45 | $9.71 | $9.49 | 24,028,120 |
| 2020-10-09 | $9.38 | $9.55 | $9.34 | $9.46 | $9.25 | 17,344,700 |
| 2020-10-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.01 | 0 |
| 2020-10-07 | $9.22 | $9.22 | $9.22 | $9.22 | $9.01 | 0 |
| 2020-10-06 | $9.22 | $9.22 | $9.22 | $9.22 | $9.01 | 0 |
| 2020-10-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.01 | 0 |
| 2020-10-02 | $9.22 | $9.22 | $9.22 | $9.22 | $9.01 | 0 |
| 2020-10-01 | $9.22 | $9.22 | $9.22 | $9.22 | $9.01 | 0 |
| 2020-09-30 | $9.38 | $9.43 | $9.22 | $9.22 | $9.01 | 15,671,900 |
| 2020-09-29 | $9.31 | $9.42 | $9.22 | $9.33 | $9.12 | 15,827,880 |
| 2020-09-28 | $9.55 | $9.57 | $9.28 | $9.32 | $9.11 | 20,864,890 |
| 2020-09-25 | $9.52 | $9.74 | $9.48 | $9.56 | $9.34 | 23,557,210 |
| 2020-09-24 | $9.98 | $10.08 | $9.49 | $9.49 | $9.28 | 47,243,650 |
| 2020-09-23 | $9.75 | $10.45 | $9.60 | $10.09 | $9.86 | 60,525,470 |
| 2020-09-22 | $9.62 | $9.97 | $9.62 | $9.73 | $9.51 | 33,167,260 |
| 2020-09-21 | $10.00 | $10.01 | $9.70 | $9.70 | $9.48 | 36,287,600 |
| 2020-09-18 | $9.94 | $10.02 | $9.72 | $9.96 | $9.74 | 39,411,130 |
| 2020-09-17 | $10.18 | $10.24 | $9.87 | $9.99 | $9.77 | 44,767,670 |
| 2020-09-16 | $10.32 | $10.35 | $9.98 | $10.12 | $9.89 | 41,124,700 |
| 2020-09-15 | $10.42 | $10.58 | $10.05 | $10.24 | $10.01 | 61,808,050 |
| 2020-09-14 | $9.50 | $10.75 | $9.46 | $10.42 | $10.19 | 94,813,870 |
| 2020-09-11 | $9.23 | $9.57 | $9.16 | $9.50 | $9.29 | 26,233,440 |
| 2020-09-10 | $10.25 | $10.25 | $9.20 | $9.37 | $9.16 | 69,866,990 |
| 2020-09-09 | $10.58 | $10.70 | $10.08 | $10.15 | $9.92 | 81,874,460 |
| 2020-09-08 | $10.22 | $10.85 | $10.04 | $10.77 | $10.53 | 97,510,760 |
| 2020-09-07 | $10.20 | $10.57 | $10.02 | $10.30 | $10.07 | 72,798,410 |
| 2020-09-04 | $9.75 | $10.27 | $9.64 | $10.19 | $9.96 | 53,188,170 |
| 2020-09-03 | $10.03 | $10.41 | $9.95 | $10.09 | $9.86 | 65,781,070 |
| 2020-09-02 | $9.68 | $10.16 | $9.56 | $9.99 | $9.77 | 52,093,060 |
| 2020-09-01 | $9.69 | $9.77 | $9.42 | $9.65 | $9.43 | 29,209,670 |
| 2020-08-31 | $9.84 | $9.96 | $9.73 | $9.73 | $9.51 | 27,995,650 |
| 2020-08-28 | $9.90 | $9.95 | $9.64 | $9.85 | $9.63 | 36,454,320 |
| 2020-08-27 | $10.10 | $10.14 | $9.71 | $9.99 | $9.77 | 56,344,040 |
| 2020-08-26 | $9.69 | $10.44 | $9.61 | $10.17 | $9.94 | 83,841,480 |
| 2020-08-25 | $9.49 | $9.73 | $9.37 | $9.69 | $9.47 | 35,418,550 |
| 2020-08-24 | $9.34 | $9.53 | $9.25 | $9.48 | $9.27 | 21,520,100 |
| 2020-08-21 | $9.37 | $9.39 | $9.18 | $9.23 | $9.02 | 15,531,500 |
| 2020-08-20 | $9.20 | $9.34 | $9.09 | $9.28 | $9.07 | 18,174,930 |
| 2020-08-19 | $9.58 | $9.58 | $9.22 | $9.27 | $9.06 | 29,615,280 |
| 2020-08-18 | $9.66 | $9.72 | $9.55 | $9.60 | $9.38 | 21,975,190 |
| 2020-08-17 | $9.56 | $9.78 | $9.46 | $9.66 | $9.44 | 25,759,120 |
| 2020-08-14 | $9.42 | $9.56 | $9.23 | $9.53 | $9.32 | 25,040,860 |
| 2020-08-13 | $9.44 | $9.57 | $9.36 | $9.45 | $9.24 | 21,475,550 |
| 2020-08-12 | $9.58 | $9.64 | $9.22 | $9.43 | $9.22 | 35,562,920 |
| 2020-08-11 | $10.04 | $10.09 | $9.65 | $9.70 | $9.48 | 40,866,790 |
| 2020-08-10 | $9.99 | $10.15 | $9.88 | $10.07 | $9.84 | 29,033,510 |
| 2020-08-07 | $10.23 | $10.35 | $9.88 | $10.05 | $9.82 | 52,605,840 |
| 2020-08-06 | $10.70 | $10.70 | $10.18 | $10.33 | $10.10 | 55,434,770 |
| 2020-08-05 | $10.71 | $10.75 | $10.40 | $10.70 | $10.46 | 59,375,970 |
| 2020-08-04 | $11.21 | $11.60 | $10.74 | $10.88 | $10.64 | 98,014,010 |
| 2020-08-03 | $11.09 | $11.75 | $10.88 | $11.24 | $10.99 | 115,533,300 |
| 2020-07-31 | $10.50 | $11.20 | $10.12 | $10.79 | $10.55 | 123,116,270 |
| 2020-07-30 | $10.04 | $10.77 | $10.02 | $10.26 | $10.03 | 110,178,550 |
| 2020-07-29 | $9.70 | $10.10 | $9.48 | $9.88 | $9.66 | 96,583,770 |
| 2020-07-28 | $11.17 | $11.17 | $10.15 | $10.15 | $9.92 | 137,062,960 |
| 2020-07-27 | $10.02 | $10.27 | $9.80 | $10.15 | $9.92 | 45,485,870 |
| 2020-07-24 | $10.15 | $10.15 | $9.57 | $9.79 | $9.57 | 53,412,900 |
| 2020-07-23 | $10.01 | $10.38 | $9.88 | $10.26 | $10.03 | 65,453,120 |
| 2020-07-22 | $9.79 | $10.48 | $9.59 | $10.16 | $9.93 | 71,688,800 |
| 2020-07-21 | $9.97 | $9.98 | $9.67 | $9.79 | $9.57 | 40,742,670 |
| 2020-07-20 | $10.15 | $10.17 | $9.72 | $10.06 | $9.83 | 63,080,860 |
| 2020-07-17 | $10.01 | $10.16 | $9.76 | $9.94 | $9.72 | 59,968,900 |
| 2020-07-16 | $9.68 | $10.12 | $9.48 | $9.68 | $9.46 | 63,930,870 |
| 2020-07-15 | $9.75 | $9.93 | $9.47 | $9.58 | $9.36 | 39,075,600 |
| 2020-07-14 | $10.22 | $10.27 | $9.53 | $9.67 | $9.45 | 61,789,270 |
| 2020-07-13 | $9.45 | $10.28 | $9.40 | $10.15 | $9.92 | 49,573,740 |
| 2020-07-10 | $9.80 | $9.92 | $9.39 | $9.45 | $9.24 | 42,885,400 |
| 2020-07-09 | $9.50 | $9.83 | $9.40 | $9.73 | $9.51 | 47,360,110 |
| 2020-07-08 | $9.30 | $9.57 | $9.17 | $9.48 | $9.27 | 39,272,560 |
| 2020-07-07 | $9.08 | $9.45 | $9.03 | $9.30 | $9.09 | 41,899,830 |
| 2020-07-06 | $8.88 | $9.09 | $8.86 | $9.05 | $8.85 | 30,382,070 |
| 2020-07-03 | $8.83 | $8.88 | $8.77 | $8.83 | $8.63 | 18,280,700 |
| 2020-07-02 | $8.95 | $8.95 | $8.75 | $8.81 | $8.61 | 21,918,950 |
| 2020-07-01 | $9.22 | $9.22 | $8.88 | $8.98 | $8.78 | 27,922,630 |
| 2020-06-30 | $9.04 | $9.27 | $9.04 | $9.23 | $9.02 | 24,370,100 |
| 2020-06-29 | $9.30 | $9.30 | $8.96 | $9.18 | $8.97 | 26,907,380 |
| 2020-06-26 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2020-06-25 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2020-06-24 | $9.06 | $9.38 | $8.90 | $9.13 | $8.92 | 32,591,190 |
| 2020-06-23 | $8.94 | $9.07 | $8.81 | $8.90 | $8.70 | 25,500,850 |
| 2020-06-22 | $9.00 | $9.58 | $8.80 | $9.14 | $8.93 | 40,734,400 |
| 2020-06-19 | $9.29 | $9.50 | $8.67 | $8.84 | $8.64 | 44,020,420 |
| 2020-06-18 | $9.60 | $9.60 | $8.99 | $9.05 | $8.85 | 51,122,060 |
| 2020-06-17 | $8.88 | $9.54 | $8.71 | $9.54 | $9.33 | 67,419,560 |
| 2020-06-16 | $8.68 | $8.90 | $8.52 | $8.67 | $8.48 | 11,102,450 |
| 2020-06-15 | $8.50 | $8.94 | $8.42 | $8.65 | $8.46 | 21,431,220 |
| 2020-06-12 | $8.25 | $8.36 | $8.22 | $8.32 | $8.13 | 5,208,700 |
| 2020-06-11 | $8.38 | $8.52 | $8.34 | $8.41 | $8.22 | 6,299,000 |
| 2020-06-10 | $8.55 | $8.58 | $8.40 | $8.44 | $8.25 | 7,630,190 |
| 2020-06-09 | $8.75 | $8.77 | $8.50 | $8.61 | $8.42 | 7,985,060 |
| 2020-06-08 | $8.90 | $9.07 | $8.75 | $8.80 | $8.60 | 5,812,700 |
| 2020-06-05 | $8.94 | $8.99 | $8.79 | $8.91 | $8.71 | 6,270,360 |
| 2020-06-04 | $8.92 | $9.00 | $8.80 | $8.97 | $8.77 | 9,131,200 |
| 2020-06-03 | $9.05 | $9.05 | $8.78 | $8.88 | $8.68 | 6,632,020 |
| 2020-06-02 | $8.79 | $8.92 | $8.61 | $8.90 | $8.70 | 12,404,420 |
| 2020-06-01 | $8.35 | $8.66 | $8.27 | $8.61 | $8.42 | 10,742,600 |
| 2020-05-29 | $8.48 | $8.52 | $8.35 | $8.35 | $8.16 | 4,655,850 |
| 2020-05-28 | $8.64 | $8.69 | $8.20 | $8.51 | $8.32 | 10,087,470 |
| 2020-05-27 | $8.83 | $8.83 | $8.65 | $8.73 | $8.53 | 4,646,600 |
| 2020-05-26 | $13.24 | $13.29 | $12.98 | $13.19 | $8.55 | 3,291,300 |
| 2020-05-25 | $13.29 | $13.29 | $12.82 | $13.06 | $8.47 | 4,123,900 |
| 2020-05-22 | $13.19 | $13.48 | $13.00 | $13.09 | $8.49 | 4,344,500 |
| 2020-05-21 | $13.36 | $13.56 | $13.18 | $13.35 | $8.66 | 4,715,300 |
| 2020-05-20 | $13.58 | $13.59 | $13.17 | $13.35 | $8.66 | 4,135,200 |
| 2020-05-19 | $13.46 | $13.46 | $13.25 | $13.34 | $8.65 | 3,472,400 |
| 2020-05-18 | $13.50 | $13.50 | $12.91 | $13.30 | $8.62 | 7,789,900 |
| 2020-05-15 | $13.40 | $13.90 | $13.18 | $13.53 | $8.77 | 11,020,400 |
| 2020-05-14 | $13.32 | $13.43 | $13.20 | $13.34 | $8.65 | 2,545,550 |
| 2020-05-13 | $13.38 | $13.44 | $13.20 | $13.32 | $8.64 | 2,573,400 |
| 2020-05-12 | $13.48 | $13.54 | $13.19 | $13.39 | $8.68 | 4,951,500 |
| 2020-05-11 | $13.46 | $13.57 | $13.42 | $13.48 | $8.74 | 4,261,500 |
| 2020-05-08 | $13.75 | $13.75 | $13.31 | $13.42 | $8.70 | 9,999,070 |
| 2020-05-07 | $13.89 | $13.89 | $13.64 | $13.69 | $8.88 | 6,083,440 |
| 2020-05-06 | $13.71 | $14.00 | $13.64 | $13.94 | $9.04 | 9,282,060 |
| 2020-05-05 | $13.85 | $13.85 | $13.85 | $13.85 | $8.98 | 0 |
| 2020-05-04 | $13.85 | $13.85 | $13.85 | $13.85 | $8.98 | 0 |
| 2020-05-01 | $13.85 | $13.85 | $13.85 | $13.85 | $8.98 | 0 |
| 2020-04-30 | $13.53 | $14.09 | $13.41 | $13.85 | $8.98 | 10,359,670 |
| 2020-04-29 | $13.37 | $13.65 | $13.19 | $13.53 | $8.77 | 7,774,950 |
| 2020-04-28 | $13.63 | $13.80 | $12.69 | $13.65 | $8.85 | 15,224,400 |
| 2020-04-27 | $14.50 | $14.68 | $13.95 | $13.96 | $9.05 | 14,228,900 |
| 2020-04-24 | $14.00 | $14.60 | $13.87 | $14.35 | $9.31 | 14,900,050 |
| 2020-04-23 | $13.68 | $14.35 | $13.61 | $14.13 | $9.16 | 11,978,350 |
| 2020-04-22 | $13.76 | $13.77 | $13.31 | $13.68 | $8.87 | 5,126,200 |
| 2020-04-21 | $13.69 | $13.87 | $12.81 | $13.76 | $8.92 | 4,891,900 |
| 2020-04-20 | $14.40 | $14.40 | $13.55 | $13.76 | $8.92 | 5,309,300 |
| 2020-04-17 | $13.94 | $13.94 | $13.58 | $13.62 | $8.83 | 5,310,900 |
| 2020-04-16 | $13.69 | $14.45 | $13.60 | $13.92 | $9.03 | 7,163,200 |
| 2020-04-15 | $13.84 | $13.89 | $13.66 | $13.76 | $8.92 | 2,609,700 |
| 2020-04-14 | $14.07 | $14.07 | $13.74 | $13.86 | $8.99 | 3,491,600 |
| 2020-04-13 | $13.86 | $13.97 | $13.60 | $13.84 | $8.97 | 3,966,070 |
| 2020-04-10 | $13.74 | $13.74 | $13.42 | $13.61 | $8.83 | 2,968,800 |
| 2020-04-09 | $13.80 | $13.80 | $13.55 | $13.70 | $8.88 | 2,715,500 |
| 2020-04-08 | $13.58 | $13.85 | $13.52 | $13.67 | $8.86 | 4,875,730 |
| 2020-04-07 | $13.06 | $13.88 | $12.97 | $13.81 | $8.96 | 8,700,370 |
| 2020-04-06 | $12.85 | $12.85 | $12.85 | $12.85 | $8.33 | 0 |
| 2020-04-03 | $13.05 | $13.05 | $12.74 | $12.85 | $8.33 | 3,456,600 |
| 2020-04-02 | $12.70 | $13.09 | $12.63 | $13.07 | $8.48 | 3,555,000 |
| 2020-04-01 | $13.00 | $13.12 | $12.67 | $12.80 | $8.30 | 4,840,400 |
| 2020-03-31 | $13.10 | $13.17 | $12.78 | $12.95 | $8.40 | 5,459,100 |
| 2020-03-30 | $13.08 | $13.27 | $12.76 | $12.93 | $8.38 | 7,124,970 |
| 2020-03-27 | $13.93 | $13.95 | $13.32 | $13.40 | $8.69 | 6,343,600 |
| 2020-03-26 | $13.88 | $13.94 | $13.13 | $13.75 | $8.92 | 6,562,500 |
| 2020-03-25 | $13.66 | $13.89 | $13.54 | $13.75 | $8.92 | 4,590,730 |
| 2020-03-24 | $13.97 | $14.06 | $12.47 | $13.48 | $8.74 | 8,311,070 |
| 2020-03-23 | $13.78 | $14.45 | $13.54 | $13.85 | $8.98 | 6,426,600 |
| 2020-03-20 | $14.70 | $14.71 | $14.18 | $14.25 | $9.24 | 5,568,000 |
| 2020-03-19 | $14.61 | $14.82 | $14.00 | $14.50 | $9.40 | 14,346,100 |
| 2020-03-18 | $15.45 | $15.89 | $14.88 | $15.05 | $9.76 | 16,037,740 |
| 2020-03-17 | $14.88 | $15.37 | $14.45 | $15.35 | $9.95 | 13,853,570 |
| 2020-03-16 | $15.44 | $15.83 | $14.84 | $15.06 | $9.77 | 12,523,100 |
| 2020-03-13 | $14.50 | $15.79 | $14.50 | $15.37 | $9.97 | 15,885,600 |
| 2020-03-12 | $16.50 | $16.51 | $15.60 | $15.84 | $10.27 | 20,618,400 |
| 2020-03-11 | $15.48 | $16.77 | $15.40 | $16.25 | $10.54 | 32,422,840 |
| 2020-03-10 | $15.00 | $16.80 | $14.52 | $16.21 | $10.51 | 32,160,180 |
| 2020-03-09 | $15.00 | $15.84 | $14.25 | $15.84 | $10.27 | 25,059,600 |
| 2020-03-06 | $14.20 | $14.45 | $14.02 | $14.40 | $9.34 | 9,654,230 |
| 2020-03-05 | $14.20 | $14.37 | $14.02 | $14.17 | $9.19 | 10,774,580 |
| 2020-03-04 | $15.00 | $15.00 | $14.06 | $14.40 | $9.34 | 16,707,830 |
| 2020-03-03 | $14.19 | $14.28 | $13.83 | $14.06 | $9.12 | 12,221,240 |
| 2020-03-02 | $13.60 | $13.99 | $13.51 | $13.89 | $9.01 | 8,600,490 |
| 2020-02-28 | $13.68 | $14.15 | $13.28 | $13.35 | $8.66 | 10,380,610 |
| 2020-02-27 | $14.05 | $14.24 | $13.75 | $14.16 | $9.18 | 10,234,920 |
| 2020-02-26 | $13.74 | $14.33 | $13.66 | $14.07 | $9.12 | 11,251,750 |
| 2020-02-25 | $13.82 | $14.09 | $13.58 | $13.92 | $9.03 | 8,166,200 |
| 2020-02-24 | $13.80 | $14.10 | $13.50 | $14.03 | $9.10 | 10,404,470 |
| 2020-02-21 | $14.30 | $14.30 | $13.75 | $13.86 | $8.99 | 9,315,640 |
| 2020-02-20 | $13.79 | $13.96 | $13.58 | $13.90 | $9.01 | 9,871,220 |
| 2020-02-19 | $13.78 | $14.02 | $13.67 | $13.78 | $8.94 | 9,882,870 |
| 2020-02-18 | $13.68 | $14.36 | $13.66 | $13.94 | $9.04 | 13,304,510 |
| 2020-02-17 | $13.78 | $13.79 | $13.55 | $13.66 | $8.86 | 10,252,660 |
| 2020-02-14 | $13.67 | $13.75 | $13.38 | $13.59 | $8.81 | 8,263,100 |
| 2020-02-13 | $13.48 | $13.70 | $13.10 | $13.59 | $8.81 | 10,280,380 |
| 2020-02-12 | $13.42 | $13.53 | $13.18 | $13.45 | $8.72 | 9,450,080 |
| 2020-02-11 | $13.84 | $13.86 | $13.36 | $13.36 | $8.66 | 13,549,570 |
| 2020-02-10 | $14.19 | $14.47 | $13.60 | $14.00 | $9.08 | 23,925,540 |
| 2020-02-07 | $15.16 | $15.16 | $13.32 | $13.91 | $9.02 | 37,553,520 |
| 2020-02-06 | $13.48 | $14.28 | $13.30 | $14.28 | $9.26 | 30,246,700 |
| 2020-02-05 | $12.98 | $12.98 | $12.31 | $12.98 | $8.42 | 21,145,580 |
| 2020-02-04 | $10.40 | $11.88 | $10.40 | $11.80 | $7.65 | 13,856,750 |
| 2020-02-03 | $11.55 | $11.75 | $11.55 | $11.55 | $7.49 | 5,016,380 |
| 2020-01-31 | $12.83 | $12.83 | $12.83 | $12.83 | $8.32 | 0 |
| 2020-01-30 | $12.83 | $12.83 | $12.83 | $12.83 | $8.32 | 0 |
| 2020-01-29 | $12.83 | $12.83 | $12.83 | $12.83 | $8.32 | 0 |
| 2020-01-28 | $12.83 | $12.83 | $12.83 | $12.83 | $8.32 | 0 |
| 2020-01-27 | $12.83 | $12.83 | $12.83 | $12.83 | $8.32 | 0 |
| 2020-01-24 | $12.83 | $12.83 | $12.83 | $12.83 | $8.32 | 0 |
| 2020-01-23 | $13.15 | $13.22 | $12.45 | $12.83 | $8.32 | 5,674,730 |
| 2020-01-22 | $13.11 | $13.23 | $12.85 | $13.15 | $8.53 | 3,312,600 |
| 2020-01-21 | $13.46 | $13.46 | $12.88 | $13.11 | $8.50 | 6,211,600 |
| 2020-01-20 | $13.40 | $13.64 | $13.26 | $13.38 | $8.68 | 8,665,780 |
| 2020-01-17 | $13.64 | $13.98 | $13.36 | $13.41 | $8.70 | 12,739,740 |
| 2020-01-16 | $13.45 | $13.67 | $13.35 | $13.66 | $8.86 | 5,841,510 |
| 2020-01-15 | $13.65 | $13.69 | $13.18 | $13.46 | $8.73 | 6,778,260 |
| 2020-01-14 | $13.50 | $13.81 | $13.20 | $13.65 | $8.85 | 10,094,960 |
| 2020-01-13 | $14.05 | $14.05 | $12.80 | $13.61 | $8.83 | 16,761,500 |
| 2020-01-10 | $14.01 | $14.13 | $13.78 | $14.10 | $9.14 | 7,437,080 |
| 2020-01-09 | $13.83 | $14.14 | $13.52 | $14.05 | $9.11 | 11,370,450 |
| 2020-01-08 | $13.35 | $13.92 | $13.21 | $13.66 | $8.86 | 11,726,100 |
| 2020-01-07 | $13.10 | $13.59 | $13.10 | $13.48 | $8.74 | 11,581,990 |
| 2020-01-06 | $12.71 | $13.14 | $12.60 | $13.08 | $8.48 | 10,019,970 |
| 2020-01-03 | $12.85 | $12.93 | $12.65 | $12.82 | $8.31 | 7,674,210 |
| 2020-01-02 | $13.14 | $13.49 | $12.71 | $12.85 | $8.33 | 13,352,450 |
| 2020-01-01 | $12.96 | $12.96 | $12.96 | $12.96 | $8.40 | 0 |
| 2019-12-31 | $12.83 | $13.13 | $12.62 | $12.96 | $8.40 | 9,369,320 |
| 2019-12-30 | $13.40 | $13.40 | $12.65 | $12.83 | $8.32 | 8,710,590 |
| 2019-12-27 | $13.32 | $13.50 | $13.14 | $13.20 | $8.56 | 12,812,270 |
| 2019-12-26 | $13.06 | $13.35 | $12.96 | $13.31 | $8.63 | 11,866,070 |
| 2019-12-25 | $12.42 | $13.28 | $12.41 | $13.05 | $8.46 | 17,246,700 |
| 2019-12-24 | $11.70 | $12.70 | $11.70 | $12.66 | $8.21 | 20,469,410 |
| 2019-12-23 | $11.38 | $11.93 | $11.33 | $11.70 | $7.59 | 9,810,220 |
| 2019-12-20 | $11.35 | $11.47 | $11.33 | $11.39 | $7.39 | 4,659,100 |
| 2019-12-19 | $11.33 | $11.40 | $11.25 | $11.35 | $7.36 | 3,617,200 |
| 2019-12-18 | $11.35 | $11.49 | $11.30 | $11.38 | $7.38 | 4,842,700 |
| 2019-12-17 | $11.30 | $11.37 | $11.22 | $11.33 | $7.35 | 5,687,440 |
| 2019-12-16 | $11.33 | $11.38 | $11.19 | $11.29 | $7.32 | 4,566,870 |
| 2019-12-13 | $11.42 | $11.51 | $11.25 | $11.34 | $7.35 | 5,682,730 |
| 2019-12-12 | $11.72 | $11.75 | $11.38 | $11.40 | $7.39 | 6,065,830 |
| 2019-12-11 | $11.80 | $11.80 | $11.68 | $11.73 | $7.61 | 2,622,000 |
| 2019-12-10 | $11.90 | $11.90 | $11.67 | $11.75 | $7.62 | 4,394,700 |
| 2019-12-09 | $11.85 | $11.95 | $11.82 | $11.87 | $7.70 | 2,932,860 |
| 2019-12-06 | $11.68 | $11.84 | $11.66 | $11.83 | $7.67 | 4,733,960 |
| 2019-12-05 | $11.80 | $11.86 | $11.56 | $11.68 | $7.57 | 4,630,300 |
| 2019-12-04 | $11.78 | $11.91 | $11.75 | $11.80 | $7.65 | 2,571,800 |
| 2019-12-03 | $11.80 | $11.94 | $11.75 | $11.78 | $7.64 | 2,529,000 |
| 2019-12-02 | $11.85 | $11.91 | $11.75 | $11.79 | $7.65 | 2,450,470 |
| 2019-11-29 | $11.93 | $11.93 | $11.70 | $11.79 | $7.65 | 3,411,200 |
| 2019-11-28 | $11.89 | $12.00 | $11.76 | $11.88 | $7.70 | 3,849,520 |
| 2019-11-27 | $11.63 | $11.87 | $11.54 | $11.85 | $7.68 | 5,721,970 |
| 2019-11-26 | $11.60 | $11.62 | $11.47 | $11.52 | $7.47 | 1,642,370 |
| 2019-11-25 | $11.45 | $11.64 | $11.35 | $11.57 | $7.50 | 2,305,920 |
| 2019-11-22 | $11.52 | $11.61 | $11.40 | $11.48 | $7.44 | 1,965,870 |
| 2019-11-21 | $11.24 | $11.61 | $11.24 | $11.51 | $7.46 | 2,437,800 |
| 2019-11-20 | $11.46 | $11.47 | $11.36 | $11.38 | $7.38 | 1,857,500 |
| 2019-11-19 | $11.32 | $11.46 | $11.27 | $11.42 | $7.41 | 2,342,410 |
| 2019-11-18 | $11.36 | $11.38 | $11.27 | $11.29 | $7.32 | 2,703,830 |
| 2019-11-15 | $11.25 | $11.44 | $11.20 | $11.38 | $7.38 | 1,988,700 |
| 2019-11-14 | $10.96 | $11.36 | $10.94 | $11.26 | $7.30 | 3,074,800 |
| 2019-11-13 | $10.92 | $11.03 | $10.80 | $10.97 | $7.11 | 2,320,210 |
| 2019-11-12 | $10.83 | $11.04 | $10.83 | $10.97 | $7.11 | 1,462,700 |
| 2019-11-11 | $11.08 | $11.10 | $10.95 | $10.95 | $7.10 | 2,640,700 |
| 2019-11-08 | $11.24 | $11.24 | $11.07 | $11.08 | $7.18 | 2,305,500 |
| 2019-11-07 | $11.13 | $11.28 | $11.13 | $11.16 | $7.24 | 2,497,200 |
| 2019-11-06 | $11.34 | $11.40 | $11.18 | $11.19 | $7.26 | 2,832,300 |
| 2019-11-05 | $11.31 | $11.43 | $11.19 | $11.33 | $7.35 | 2,649,210 |
| 2019-11-04 | $11.28 | $11.45 | $11.20 | $11.32 | $7.34 | 3,263,630 |
| 2019-11-01 | $11.17 | $11.50 | $11.17 | $11.29 | $7.32 | 4,237,310 |
| 2019-10-31 | $11.50 | $11.63 | $11.13 | $11.19 | $7.26 | 5,928,580 |
| 2019-10-30 | $11.15 | $11.70 | $10.91 | $11.55 | $7.49 | 9,214,420 |
| 2019-10-29 | $11.52 | $11.53 | $11.02 | $11.09 | $7.19 | 8,916,900 |
| 2019-10-28 | $10.80 | $11.59 | $10.70 | $11.42 | $7.41 | 11,247,600 |
| 2019-10-25 | $11.45 | $11.51 | $10.70 | $10.80 | $7.00 | 13,680,600 |
| 2019-10-24 | $11.68 | $11.77 | $11.17 | $11.17 | $7.24 | 3,546,400 |
| 2019-10-23 | $11.82 | $11.87 | $11.60 | $11.66 | $7.56 | 2,199,300 |
| 2019-10-22 | $11.79 | $11.89 | $11.73 | $11.83 | $7.67 | 2,545,400 |
| 2019-10-21 | $11.58 | $11.84 | $11.41 | $11.83 | $7.67 | 4,107,630 |
| 2019-10-18 | $11.44 | $11.66 | $11.44 | $11.65 | $7.55 | 2,711,500 |
| 2019-10-17 | $11.55 | $11.69 | $11.48 | $11.52 | $7.47 | 1,894,300 |
| 2019-10-16 | $11.51 | $11.69 | $11.41 | $11.59 | $7.52 | 2,676,770 |
| 2019-10-15 | $11.70 | $11.70 | $11.16 | $11.50 | $7.46 | 3,313,560 |
| 2019-10-14 | $11.71 | $11.89 | $11.57 | $11.63 | $7.54 | 3,651,100 |
| 2019-10-11 | $11.52 | $11.77 | $11.49 | $11.69 | $7.58 | 3,733,110 |
| 2019-10-10 | $11.49 | $11.59 | $11.37 | $11.41 | $7.40 | 2,914,900 |
| 2019-10-09 | $11.45 | $11.52 | $11.38 | $11.49 | $7.45 | 1,609,730 |
| 2019-10-08 | $11.28 | $11.55 | $11.25 | $11.43 | $7.41 | 2,770,060 |
| 2019-10-07 | $11.28 | $11.28 | $11.28 | $11.28 | $7.31 | 0 |
| 2019-10-04 | $11.28 | $11.28 | $11.28 | $11.28 | $7.31 | 0 |
| 2019-10-03 | $11.28 | $11.28 | $11.28 | $11.28 | $7.31 | 0 |
| 2019-10-02 | $11.28 | $11.28 | $11.28 | $11.28 | $7.31 | 0 |
| 2019-10-01 | $11.28 | $11.28 | $11.28 | $11.28 | $7.31 | 0 |
| 2019-09-30 | $11.21 | $11.48 | $11.16 | $11.28 | $7.31 | 4,017,870 |
| 2019-09-27 | $11.50 | $11.62 | $11.10 | $11.21 | $7.27 | 6,966,030 |
| 2019-09-26 | $11.46 | $11.62 | $11.41 | $11.50 | $7.46 | 3,843,970 |
| 2019-09-25 | $11.62 | $11.70 | $11.41 | $11.46 | $7.43 | 2,828,910 |
| 2019-09-24 | $11.81 | $11.88 | $11.70 | $11.72 | $7.60 | 2,949,300 |
| 2019-09-23 | $11.78 | $11.84 | $11.50 | $11.82 | $7.66 | 3,694,300 |
| 2019-09-20 | $11.80 | $11.89 | $11.73 | $11.76 | $7.63 | 4,227,880 |
| 2019-09-19 | $11.65 | $11.91 | $11.33 | $11.90 | $7.72 | 13,079,640 |
| 2019-09-18 | $12.00 | $12.01 | $11.62 | $11.62 | $7.54 | 7,802,840 |
| 2019-09-17 | $12.04 | $12.15 | $11.87 | $12.07 | $7.83 | 8,414,430 |
| 2019-09-16 | $12.65 | $12.71 | $11.93 | $12.06 | $7.82 | 13,604,770 |
| 2019-09-13 | $12.64 | $12.64 | $12.64 | $12.64 | $8.20 | 0 |
| 2019-09-12 | $12.93 | $13.44 | $12.49 | $12.64 | $8.20 | 10,007,520 |
| 2019-09-11 | $13.03 | $13.18 | $12.81 | $12.92 | $8.38 | 4,923,800 |
| 2019-09-10 | $13.40 | $13.40 | $13.03 | $13.03 | $8.45 | 5,727,010 |
| 2019-09-09 | $13.51 | $13.53 | $13.20 | $13.36 | $8.66 | 5,403,360 |
| 2019-09-06 | $13.55 | $13.60 | $13.19 | $13.48 | $8.74 | 6,724,970 |
| 2019-09-05 | $13.40 | $13.64 | $13.33 | $13.55 | $8.79 | 7,685,050 |
| 2019-09-04 | $13.69 | $14.00 | $13.30 | $13.45 | $8.72 | 16,796,750 |
| 2019-09-03 | $13.36 | $13.86 | $13.20 | $13.79 | $8.94 | 9,633,950 |
| 2019-09-02 | $13.15 | $13.37 | $12.99 | $13.34 | $8.65 | 3,658,350 |
| 2019-08-30 | $13.18 | $13.34 | $12.91 | $13.09 | $8.49 | 4,902,200 |
| 2019-08-29 | $13.68 | $13.76 | $13.16 | $13.18 | $8.55 | 8,361,650 |
| 2019-08-28 | $13.71 | $13.98 | $13.46 | $13.69 | $8.88 | 11,092,100 |
| 2019-08-27 | $13.28 | $14.15 | $13.26 | $13.85 | $8.98 | 9,113,400 |
| 2019-08-26 | $12.88 | $13.35 | $12.81 | $13.25 | $8.59 | 5,050,500 |
| 2019-08-23 | $13.22 | $13.43 | $13.03 | $13.07 | $8.48 | 6,728,160 |
| 2019-08-22 | $13.58 | $14.15 | $13.42 | $13.46 | $8.73 | 15,175,200 |
| 2019-08-21 | $13.55 | $13.76 | $13.10 | $13.70 | $8.88 | 13,090,600 |
| 2019-08-20 | $13.67 | $14.13 | $13.54 | $13.54 | $8.78 | 19,660,470 |
| 2019-08-19 | $13.60 | $14.27 | $13.34 | $13.53 | $8.77 | 13,105,910 |
| 2019-08-16 | $13.39 | $13.76 | $13.21 | $13.70 | $8.88 | 9,572,040 |
| 2019-08-15 | $13.62 | $14.00 | $13.49 | $13.53 | $8.77 | 9,917,340 |
| 2019-08-14 | $13.81 | $14.36 | $13.40 | $13.93 | $9.03 | 16,429,170 |
| 2019-08-13 | $13.37 | $13.85 | $13.31 | $13.81 | $8.96 | 12,378,460 |
| 2019-08-12 | $13.10 | $13.60 | $12.94 | $13.49 | $8.75 | 11,692,570 |
| 2019-08-09 | $12.78 | $13.50 | $12.61 | $13.16 | $8.53 | 15,016,040 |
| 2019-08-08 | $12.48 | $12.92 | $12.22 | $12.82 | $8.31 | 9,952,250 |
| 2019-08-07 | $12.74 | $12.95 | $12.32 | $12.52 | $8.12 | 14,220,420 |
| 2019-08-06 | $12.29 | $12.90 | $12.13 | $12.84 | $8.33 | 11,650,300 |
| 2019-08-05 | $12.45 | $12.75 | $12.40 | $12.49 | $8.10 | 6,349,900 |
| 2019-08-02 | $12.25 | $12.68 | $12.18 | $12.54 | $8.13 | 8,608,450 |
| 2019-08-01 | $12.08 | $12.70 | $12.06 | $12.54 | $8.13 | 10,283,340 |
| 2019-07-31 | $11.55 | $12.25 | $11.55 | $12.09 | $7.84 | 9,099,270 |
| 2019-07-30 | $11.57 | $11.84 | $11.53 | $11.67 | $7.57 | 5,697,270 |
| 2019-07-29 | $11.38 | $11.61 | $11.36 | $11.57 | $7.50 | 4,606,290 |
| 2019-07-26 | $11.46 | $11.62 | $11.30 | $11.41 | $7.40 | 5,382,090 |
| 2019-07-25 | $11.66 | $11.77 | $11.53 | $11.60 | $7.52 | 4,145,230 |
| 2019-07-24 | $11.47 | $11.93 | $11.47 | $11.70 | $7.59 | 6,150,960 |
| 2019-07-23 | $11.32 | $11.61 | $11.32 | $11.53 | $7.48 | 5,028,170 |
| 2019-07-22 | $11.35 | $11.58 | $11.00 | $11.37 | $7.37 | 5,723,400 |
| 2019-07-19 | $11.30 | $11.65 | $11.30 | $11.43 | $7.41 | 4,824,060 |
| 2019-07-18 | $11.60 | $11.80 | $11.28 | $11.36 | $7.37 | 7,539,210 |
| 2019-07-17 | $11.35 | $11.64 | $11.35 | $11.64 | $7.55 | 5,829,100 |
| 2019-07-16 | $11.22 | $11.47 | $11.22 | $11.43 | $7.41 | 4,568,290 |
| 2019-07-15 | $11.20 | $11.48 | $11.09 | $11.36 | $7.37 | 5,532,090 |
| 2019-07-12 | $11.22 | $11.35 | $11.13 | $11.28 | $7.31 | 6,614,060 |
| 2019-07-11 | $11.18 | $11.38 | $11.17 | $11.27 | $7.31 | 9,823,560 |
| 2019-07-10 | $11.19 | $11.37 | $11.02 | $11.19 | $7.26 | 6,981,960 |
| 2019-07-09 | $11.43 | $11.55 | $11.11 | $11.21 | $7.27 | 8,203,980 |
| 2019-07-08 | $12.16 | $12.18 | $11.32 | $11.36 | $7.37 | 11,998,490 |
| 2019-07-05 | $12.25 | $12.44 | $12.04 | $12.13 | $7.87 | 11,536,310 |
| 2019-07-04 | $12.61 | $13.07 | $12.25 | $12.33 | $8.00 | 22,808,800 |
| 2019-07-03 | $11.93 | $12.78 | $11.82 | $12.74 | $8.26 | 26,874,230 |
| 2019-07-02 | $11.60 | $12.11 | $11.51 | $12.05 | $7.81 | 16,795,320 |
| 2019-07-01 | $11.96 | $12.40 | $11.88 | $11.88 | $7.70 | 20,069,830 |
| 2019-06-28 | $11.50 | $11.93 | $11.36 | $11.79 | $7.65 | 14,360,610 |
| 2019-06-27 | $11.68 | $11.97 | $11.53 | $11.64 | $7.55 | 21,626,880 |
| 2019-06-26 | $11.19 | $12.42 | $11.05 | $12.02 | $7.79 | 30,272,640 |
| 2019-06-25 | $11.62 | $11.62 | $11.16 | $11.29 | $7.32 | 9,829,460 |
| 2019-06-24 | $11.28 | $11.74 | $11.15 | $11.71 | $7.59 | 17,353,370 |
| 2019-06-21 | $11.28 | $11.80 | $11.23 | $11.40 | $7.39 | 22,530,010 |
| 2019-06-20 | $10.55 | $11.15 | $10.40 | $11.11 | $7.20 | 15,594,580 |
| 2019-06-19 | $10.33 | $10.89 | $10.25 | $10.56 | $6.85 | 12,512,710 |
| 2019-06-18 | $10.35 | $10.40 | $10.19 | $10.19 | $6.61 | 2,949,400 |
| 2019-06-17 | $10.18 | $10.37 | $10.16 | $10.33 | $6.70 | 3,699,640 |
| 2019-06-14 | $10.33 | $10.39 | $10.19 | $10.21 | $6.62 | 2,846,310 |
| 2019-06-13 | $10.28 | $10.41 | $10.25 | $10.33 | $6.70 | 2,766,470 |
| 2019-06-12 | $10.25 | $10.38 | $10.15 | $10.33 | $6.70 | 3,605,730 |
| 2019-06-11 | $9.92 | $10.27 | $9.83 | $10.22 | $6.63 | 2,601,020 |
| 2019-06-10 | $9.89 | $9.98 | $9.80 | $9.85 | $6.39 | 1,250,620 |
| 2019-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $6.35 | 0 |
| 2019-06-06 | $10.35 | $10.38 | $9.77 | $9.80 | $6.35 | 3,780,260 |
| 2019-06-05 | $10.04 | $10.44 | $9.90 | $10.36 | $6.70 | 4,379,300 |
| 2019-06-04 | $10.15 | $10.25 | $9.80 | $9.88 | $6.39 | 3,026,590 |
| 2019-06-03 | $10.31 | $10.69 | $10.11 | $10.30 | $6.66 | 2,921,000 |
| 2019-05-31 | $10.20 | $10.35 | $10.20 | $10.32 | $6.67 | 1,604,650 |
| 2019-05-30 | $10.32 | $10.32 | $10.05 | $10.20 | $6.59 | 2,261,700 |
| 2019-05-29 | $10.15 | $10.36 | $10.10 | $10.21 | $6.60 | 2,391,170 |
| 2019-05-28 | $9.93 | $10.37 | $9.86 | $10.15 | $6.56 | 2,976,600 |
| 2019-05-27 | $9.73 | $9.96 | $9.66 | $9.93 | $6.42 | 1,769,810 |
| 2019-05-24 | $10.03 | $10.03 | $9.72 | $9.80 | $6.34 | 1,992,000 |
| 2019-05-23 | $9.68 | $9.89 | $9.50 | $9.70 | $6.27 | 2,027,630 |
| 2019-05-22 | $9.68 | $9.82 | $9.58 | $9.69 | $6.26 | 2,074,400 |
| 2019-05-21 | $9.62 | $9.80 | $9.30 | $9.68 | $6.26 | 2,170,170 |
| 2019-05-20 | $9.40 | $9.60 | $9.40 | $9.58 | $6.19 | 2,115,300 |
| 2019-05-17 | $10.25 | $10.28 | $9.25 | $9.65 | $6.24 | 4,760,340 |
| 2019-05-16 | $10.54 | $10.54 | $10.00 | $10.26 | $6.63 | 3,346,350 |
| 2019-05-15 | $10.36 | $10.56 | $10.30 | $10.37 | $6.70 | 2,924,450 |
| 2019-05-14 | $10.38 | $10.45 | $10.17 | $10.30 | $6.66 | 2,090,100 |
| 2019-05-13 | $10.42 | $10.60 | $10.19 | $10.46 | $6.76 | 2,826,320 |
| 2019-05-10 | $10.20 | $10.83 | $9.95 | $10.56 | $6.83 | 3,242,340 |
| 2019-05-09 | $10.08 | $10.39 | $10.07 | $10.14 | $6.56 | 1,917,460 |
| 2019-05-08 | $9.84 | $10.51 | $9.66 | $10.25 | $6.63 | 3,514,520 |
| 2019-05-07 | $9.80 | $9.99 | $9.76 | $9.92 | $6.41 | 2,383,490 |
| 2019-05-06 | $10.01 | $10.23 | $9.51 | $9.75 | $6.30 | 3,910,370 |
| 2019-05-03 | $10.31 | $10.31 | $10.31 | $10.31 | $6.67 | 0 |
| 2019-05-02 | $10.31 | $10.31 | $10.31 | $10.31 | $6.67 | 0 |
| 2019-05-01 | $10.31 | $10.31 | $10.31 | $10.31 | $6.67 | 0 |
| 2019-04-30 | $10.22 | $10.44 | $10.21 | $10.31 | $6.67 | 2,467,800 |
| 2019-04-29 | $10.84 | $11.13 | $10.10 | $10.25 | $6.63 | 3,528,070 |
| 2019-04-26 | $10.95 | $11.14 | $10.88 | $10.94 | $7.07 | 2,509,990 |
| 2019-04-25 | $11.50 | $11.57 | $10.89 | $10.89 | $7.04 | 3,981,990 |
| 2019-04-24 | $11.36 | $11.62 | $11.31 | $11.48 | $7.42 | 3,033,090 |
| 2019-04-23 | $11.58 | $11.60 | $11.26 | $11.28 | $7.29 | 3,432,020 |
| 2019-04-22 | $11.81 | $11.85 | $11.41 | $11.60 | $7.50 | 4,455,400 |
| 2019-04-19 | $11.70 | $11.88 | $11.60 | $11.80 | $7.63 | 3,210,200 |
| 2019-04-18 | $12.00 | $12.00 | $11.70 | $11.77 | $7.61 | 4,761,490 |
| 2019-04-17 | $12.00 | $12.07 | $11.87 | $11.96 | $7.73 | 5,192,600 |
| 2019-04-16 | $11.68 | $11.91 | $11.68 | $11.89 | $7.69 | 4,186,280 |
| 2019-04-15 | $11.93 | $12.07 | $11.66 | $11.71 | $7.57 | 5,598,240 |
| 2019-04-12 | $11.82 | $11.91 | $11.68 | $11.81 | $7.63 | 4,680,480 |
| 2019-04-11 | $11.99 | $12.36 | $11.80 | $12.00 | $7.76 | 8,766,310 |
| 2019-04-10 | $11.99 | $12.10 | $11.74 | $11.96 | $7.73 | 5,874,700 |
| 2019-04-09 | $12.31 | $12.31 | $11.90 | $12.05 | $7.79 | 8,209,400 |
| 2019-04-08 | $11.95 | $12.50 | $11.70 | $12.31 | $7.96 | 15,591,330 |
| 2019-04-05 | $12.08 | $12.08 | $12.08 | $12.08 | $7.81 | 0 |
| 2019-04-04 | $11.84 | $12.18 | $11.67 | $12.08 | $7.81 | 11,317,750 |
| 2019-04-03 | $11.67 | $11.82 | $11.56 | $11.79 | $7.62 | 6,101,790 |
| 2019-04-02 | $11.78 | $11.85 | $11.62 | $11.67 | $7.54 | 5,129,840 |
| 2019-04-01 | $11.30 | $11.77 | $11.30 | $11.74 | $7.59 | 6,709,030 |
| 2019-03-29 | $11.05 | $11.33 | $10.96 | $11.30 | $7.31 | 3,953,190 |
| 2019-03-28 | $11.23 | $11.30 | $11.00 | $11.05 | $7.14 | 3,069,590 |
| 2019-03-27 | $11.51 | $11.64 | $11.14 | $11.24 | $7.27 | 3,675,330 |
| 2019-03-26 | $11.55 | $11.73 | $11.33 | $11.50 | $7.43 | 5,775,330 |
| 2019-03-25 | $11.48 | $11.87 | $11.37 | $11.59 | $7.49 | 6,501,330 |
| 2019-03-22 | $11.64 | $11.72 | $11.41 | $11.64 | $7.52 | 5,096,200 |
| 2019-03-21 | $11.48 | $11.76 | $11.42 | $11.64 | $7.52 | 8,298,400 |
| 2019-03-20 | $11.27 | $11.82 | $11.05 | $11.59 | $7.49 | 7,107,350 |
| 2019-03-19 | $11.21 | $11.42 | $11.18 | $11.27 | $7.29 | 4,105,970 |
| 2019-03-18 | $11.05 | $11.22 | $10.95 | $11.20 | $7.24 | 3,990,370 |
| 2019-03-15 | $10.90 | $11.16 | $10.81 | $11.02 | $7.12 | 4,397,600 |
| 2019-03-14 | $11.30 | $11.52 | $10.75 | $10.88 | $7.03 | 6,428,370 |
| 2019-03-13 | $11.64 | $12.18 | $11.46 | $11.50 | $7.43 | 11,366,910 |
| 2019-03-12 | $11.59 | $11.87 | $11.49 | $11.64 | $7.52 | 8,618,770 |
| 2019-03-11 | $11.20 | $11.65 | $11.12 | $11.59 | $7.49 | 5,534,000 |
| 2019-03-08 | $11.66 | $11.82 | $11.01 | $11.12 | $7.19 | 6,944,990 |
| 2019-03-07 | $11.66 | $11.98 | $11.53 | $11.94 | $7.72 | 9,016,600 |
| 2019-03-06 | $11.47 | $11.68 | $11.38 | $11.68 | $7.55 | 8,054,400 |
| 2019-03-05 | $11.40 | $11.55 | $11.28 | $11.47 | $7.42 | 6,980,440 |
| 2019-03-04 | $11.15 | $11.80 | $11.10 | $11.42 | $7.38 | 7,160,670 |
| 2019-03-01 | $11.20 | $11.25 | $10.98 | $11.14 | $7.20 | 3,507,340 |
| 2019-02-28 | $11.03 | $11.25 | $10.92 | $11.20 | $7.24 | 3,482,040 |
| 2019-02-27 | $10.82 | $11.48 | $10.82 | $11.09 | $7.17 | 6,422,020 |
| 2019-02-26 | $11.01 | $11.25 | $10.78 | $10.92 | $7.06 | 6,457,790 |
| 2019-02-25 | $10.43 | $10.92 | $10.43 | $10.90 | $7.05 | 5,868,470 |
| 2019-02-22 | $10.22 | $10.42 | $10.18 | $10.40 | $6.72 | 2,905,740 |
| 2019-02-21 | $10.40 | $10.46 | $10.20 | $10.26 | $6.63 | 3,039,290 |
| 2019-02-20 | $10.46 | $10.47 | $10.21 | $10.35 | $6.69 | 3,195,300 |
| 2019-02-19 | $10.36 | $10.87 | $10.25 | $10.48 | $6.78 | 6,000,210 |
| 2019-02-18 | $10.10 | $10.42 | $10.10 | $10.37 | $6.70 | 3,240,040 |
| 2019-02-15 | $9.99 | $10.16 | $9.99 | $10.07 | $6.51 | 2,239,480 |
| 2019-02-14 | $10.00 | $10.14 | $9.93 | $10.02 | $6.48 | 2,156,010 |
| 2019-02-13 | $9.80 | $10.06 | $9.73 | $10.00 | $6.46 | 2,885,060 |
| 2019-02-12 | $9.78 | $9.94 | $9.69 | $9.82 | $6.35 | 2,006,170 |
| 2019-02-11 | $9.41 | $9.74 | $9.41 | $9.70 | $6.27 | 1,754,120 |
| 2019-02-08 | $9.41 | $9.41 | $9.41 | $9.41 | $6.08 | 0 |
| 2019-02-07 | $9.41 | $9.41 | $9.41 | $9.41 | $6.08 | 0 |
| 2019-02-06 | $9.41 | $9.41 | $9.41 | $9.41 | $6.08 | 0 |
| 2019-02-05 | $9.41 | $9.41 | $9.41 | $9.41 | $6.08 | 0 |
| 2019-02-04 | $9.41 | $9.41 | $9.41 | $9.41 | $6.08 | 0 |
| 2019-02-01 | $9.22 | $9.41 | $9.16 | $9.41 | $6.08 | 1,131,710 |
| 2019-01-31 | $9.38 | $9.50 | $9.12 | $9.13 | $5.90 | 1,551,510 |
| 2019-01-30 | $9.32 | $9.67 | $9.32 | $9.38 | $6.06 | 1,311,700 |
| 2019-01-29 | $9.71 | $9.75 | $9.39 | $9.51 | $6.15 | 1,915,600 |
| 2019-01-28 | $10.02 | $10.09 | $9.63 | $9.71 | $6.28 | 2,526,500 |
| 2019-01-25 | $10.11 | $10.22 | $10.04 | $10.06 | $6.50 | 1,422,100 |
| 2019-01-24 | $10.20 | $10.20 | $10.00 | $10.07 | $6.51 | 1,419,820 |
| 2019-01-23 | $10.09 | $10.17 | $10.04 | $10.16 | $6.57 | 1,377,000 |
| 2019-01-22 | $10.10 | $10.17 | $10.03 | $10.06 | $6.50 | 1,294,400 |
| 2019-01-21 | $10.11 | $10.19 | $10.10 | $10.15 | $6.56 | 1,082,250 |
| 2019-01-18 | $10.08 | $10.20 | $10.07 | $10.17 | $6.57 | 1,643,840 |
| 2019-01-17 | $10.15 | $10.23 | $10.07 | $10.08 | $6.52 | 1,728,400 |
| 2019-01-16 | $10.30 | $10.30 | $10.08 | $10.15 | $6.56 | 1,861,730 |
| 2019-01-15 | $10.08 | $10.21 | $10.05 | $10.21 | $6.60 | 1,684,800 |
| 2019-01-14 | $10.23 | $10.28 | $10.08 | $10.09 | $6.52 | 1,714,540 |
| 2019-01-11 | $10.00 | $10.30 | $10.00 | $10.23 | $6.61 | 2,474,900 |
| 2019-01-10 | $10.30 | $10.31 | $10.07 | $10.10 | $6.53 | 2,762,500 |
| 2019-01-09 | $10.22 | $10.35 | $10.18 | $10.31 | $6.67 | 3,967,620 |
| 2019-01-08 | $10.11 | $10.23 | $10.05 | $10.18 | $6.58 | 3,234,890 |
| 2019-01-07 | $10.15 | $10.23 | $9.96 | $10.17 | $6.57 | 3,556,880 |
| 2019-01-04 | $9.79 | $10.46 | $9.79 | $10.18 | $6.58 | 6,922,890 |
| 2019-01-03 | $10.67 | $10.90 | $10.67 | $10.67 | $6.90 | 6,988,340 |
| 2019-01-02 | $12.10 | $12.15 | $11.72 | $11.86 | $7.67 | 2,216,530 |
| 2019-01-01 | $12.00 | $12.00 | $12.00 | $12.00 | $7.76 | 0 |
| 2018-12-31 | $12.00 | $12.00 | $12.00 | $12.00 | $7.76 | 0 |
| 2018-12-28 | $12.32 | $12.49 | $11.96 | $12.00 | $7.76 | 3,333,900 |
| 2018-12-27 | $13.13 | $13.20 | $12.34 | $12.37 | $8.00 | 5,181,000 |
| 2018-12-26 | $12.92 | $12.92 | $12.92 | $12.92 | $8.35 | 0 |
| 2018-12-25 | $12.92 | $12.92 | $12.92 | $12.92 | $8.35 | 0 |
| 2018-12-24 | $12.46 | $12.98 | $12.46 | $12.92 | $8.35 | 5,422,930 |
| 2018-12-21 | $12.58 | $12.83 | $12.42 | $12.62 | $8.16 | 2,748,170 |
| 2018-12-20 | $12.30 | $12.70 | $12.20 | $12.70 | $8.21 | 3,827,840 |
| 2018-12-19 | $12.65 | $12.77 | $12.31 | $12.40 | $8.02 | 4,124,950 |
| 2018-12-18 | $12.20 | $12.96 | $12.15 | $12.83 | $8.29 | 8,412,900 |
| 2018-12-17 | $11.88 | $12.54 | $11.77 | $12.39 | $8.01 | 4,393,780 |
| 2018-12-14 | $12.15 | $12.64 | $12.08 | $12.08 | $7.81 | 3,969,870 |
| 2018-12-13 | $12.09 | $12.28 | $12.06 | $12.16 | $7.86 | 1,918,200 |
| 2018-12-12 | $12.03 | $12.14 | $12.02 | $12.06 | $7.80 | 846,700 |
| 2018-12-11 | $11.95 | $12.06 | $11.89 | $12.01 | $7.76 | 824,100 |
| 2018-12-10 | $12.20 | $12.24 | $11.91 | $11.91 | $7.70 | 1,513,000 |
| 2018-12-07 | $12.13 | $12.33 | $12.06 | $12.25 | $7.92 | 1,918,180 |
| 2018-12-06 | $12.47 | $12.64 | $12.13 | $12.15 | $7.85 | 3,423,000 |
| 2018-12-05 | $12.00 | $13.55 | $11.98 | $12.64 | $8.17 | 5,639,010 |
| 2018-12-04 | $12.23 | $12.38 | $12.16 | $12.32 | $7.96 | 2,437,440 |
| 2018-12-03 | $12.08 | $12.28 | $12.08 | $12.23 | $7.91 | 2,945,320 |
| 2018-11-30 | $11.75 | $11.89 | $11.58 | $11.85 | $7.66 | 2,416,800 |
| 2018-11-29 | $12.45 | $12.48 | $11.90 | $11.90 | $7.69 | 2,404,510 |
| 2018-11-28 | $12.13 | $12.20 | $11.80 | $12.20 | $7.89 | 1,905,110 |
| 2018-11-27 | $12.19 | $12.26 | $12.06 | $12.13 | $7.84 | 1,153,300 |
| 2018-11-26 | $12.07 | $12.29 | $12.01 | $12.08 | $7.81 | 1,455,110 |
| 2018-11-23 | $12.68 | $12.70 | $12.03 | $12.06 | $7.80 | 2,666,910 |
| 2018-11-22 | $12.79 | $12.96 | $12.67 | $12.70 | $8.21 | 2,263,300 |
| 2018-11-21 | $12.50 | $12.87 | $12.50 | $12.79 | $8.27 | 2,993,500 |
| 2018-11-20 | $13.15 | $13.75 | $12.97 | $12.97 | $8.38 | 7,152,970 |
| 2018-11-19 | $12.99 | $13.13 | $12.65 | $13.11 | $8.48 | 4,032,970 |
| 2018-11-16 | $13.10 | $13.13 | $12.93 | $12.99 | $8.40 | 4,447,530 |
| 2018-11-15 | $12.73 | $13.18 | $12.66 | $13.14 | $8.49 | 7,396,520 |
| 2018-11-14 | $12.65 | $13.10 | $12.43 | $12.85 | $8.31 | 6,604,540 |
| 2018-11-13 | $12.25 | $12.63 | $12.20 | $12.54 | $8.11 | 3,962,990 |
| 2018-11-12 | $11.99 | $12.47 | $11.91 | $12.47 | $8.06 | 3,564,920 |
| 2018-11-09 | $12.23 | $12.23 | $11.85 | $11.95 | $7.73 | 1,950,570 |
| 2018-11-08 | $12.32 | $12.38 | $12.12 | $12.15 | $7.85 | 1,974,270 |
| 2018-11-07 | $12.38 | $12.39 | $12.18 | $12.18 | $7.87 | 2,399,380 |
| 2018-11-06 | $12.48 | $12.50 | $12.14 | $12.34 | $7.98 | 2,942,670 |
| 2018-11-05 | $12.52 | $12.96 | $12.40 | $12.67 | $8.19 | 5,816,270 |
| 2018-11-02 | $12.27 | $12.42 | $12.14 | $12.39 | $8.01 | 3,180,790 |
| 2018-11-01 | $12.20 | $12.44 | $12.09 | $12.09 | $7.82 | 3,109,000 |
| 2018-10-31 | $12.00 | $12.24 | $11.92 | $12.05 | $7.79 | 2,264,430 |
| 2018-10-30 | $11.75 | $12.02 | $11.70 | $11.95 | $7.73 | 1,963,020 |
| 2018-10-29 | $11.89 | $11.99 | $11.64 | $11.72 | $7.58 | 1,299,000 |
| 2018-10-26 | $11.98 | $12.14 | $11.86 | $11.94 | $7.72 | 1,523,600 |
| 2018-10-25 | $11.72 | $11.93 | $11.54 | $11.88 | $7.68 | 2,577,600 |
| 2018-10-24 | $11.93 | $12.58 | $11.86 | $12.26 | $7.93 | 3,104,000 |
| 2018-10-23 | $12.09 | $12.87 | $12.01 | $12.16 | $7.86 | 3,509,140 |
| 2018-10-22 | $11.72 | $12.34 | $11.72 | $12.15 | $7.85 | 2,571,580 |
| 2018-10-19 | $11.00 | $11.67 | $10.80 | $11.65 | $7.53 | 2,007,730 |
| 2018-10-18 | $12.09 | $12.09 | $11.35 | $11.35 | $7.34 | 2,424,650 |
| 2018-10-17 | $12.28 | $12.28 | $11.85 | $12.17 | $7.87 | 1,720,000 |
| 2018-10-16 | $12.11 | $12.35 | $11.83 | $12.00 | $7.76 | 1,993,780 |
| 2018-10-15 | $12.36 | $12.52 | $12.12 | $12.15 | $7.85 | 1,392,650 |
| 2018-10-12 | $12.68 | $12.81 | $12.00 | $12.36 | $7.99 | 3,011,100 |
| 2018-10-11 | $13.79 | $13.79 | $12.85 | $12.88 | $8.33 | 3,604,540 |
| 2018-10-10 | $13.98 | $14.66 | $13.98 | $14.28 | $9.23 | 3,298,740 |
| 2018-10-09 | $13.73 | $13.88 | $13.69 | $13.80 | $8.92 | 1,035,550 |
| 2018-10-08 | $14.08 | $14.24 | $13.56 | $13.62 | $8.80 | 2,034,470 |
| 2018-10-05 | $14.36 | $14.36 | $14.36 | $14.36 | $9.28 | 0 |
| 2018-10-04 | $14.36 | $14.36 | $14.36 | $14.36 | $9.28 | 0 |
| 2018-10-03 | $14.36 | $14.36 | $14.36 | $14.36 | $9.28 | 0 |
| 2018-10-02 | $14.36 | $14.36 | $14.36 | $14.36 | $9.28 | 0 |
| 2018-10-01 | $14.36 | $14.36 | $14.36 | $14.36 | $9.28 | 0 |
| 2018-09-28 | $14.26 | $14.41 | $14.20 | $14.36 | $9.28 | 1,261,200 |
| 2018-09-27 | $14.90 | $14.90 | $14.14 | $14.14 | $9.14 | 2,713,460 |
| 2018-09-26 | $14.99 | $15.05 | $14.83 | $14.86 | $9.61 | 2,322,610 |
| 2018-09-25 | $14.68 | $15.35 | $14.64 | $15.01 | $9.70 | 2,896,240 |
| 2018-09-24 | $14.80 | $14.80 | $14.80 | $14.80 | $9.57 | 0 |
| 2018-09-21 | $14.76 | $14.86 | $14.50 | $14.80 | $9.57 | 2,813,340 |
| 2018-09-20 | $14.63 | $14.90 | $14.40 | $14.75 | $9.54 | 3,521,120 |
| 2018-09-19 | $14.51 | $14.76 | $14.26 | $14.56 | $9.41 | 2,899,280 |
| 2018-09-18 | $14.05 | $14.58 | $14.04 | $14.49 | $9.37 | 2,406,150 |
| 2018-09-17 | $14.83 | $14.83 | $14.11 | $14.18 | $9.17 | 3,061,840 |
| 2018-09-14 | $14.98 | $15.70 | $14.81 | $15.00 | $9.70 | 4,665,280 |
| 2018-09-13 | $15.00 | $15.08 | $14.68 | $14.98 | $9.68 | 2,862,250 |
| 2018-09-12 | $14.77 | $15.08 | $14.72 | $14.92 | $9.65 | 2,358,190 |
| 2018-09-11 | $14.96 | $15.09 | $14.68 | $14.89 | $9.63 | 3,874,160 |
| 2018-09-10 | $15.03 | $15.98 | $14.86 | $15.29 | $9.88 | 9,333,440 |
| 2018-09-07 | $14.00 | $15.40 | $13.77 | $15.40 | $9.96 | 5,177,640 |
| 2018-09-06 | $14.10 | $14.18 | $13.93 | $14.00 | $9.05 | 1,521,200 |
| 2018-09-05 | $14.13 | $14.13 | $13.89 | $13.91 | $8.99 | 1,243,010 |
| 2018-09-04 | $13.92 | $14.18 | $13.80 | $14.07 | $9.10 | 1,270,260 |
| 2018-09-03 | $14.29 | $14.30 | $13.71 | $13.92 | $9.00 | 1,824,450 |
| 2018-08-31 | $14.31 | $14.51 | $14.20 | $14.22 | $9.19 | 1,468,000 |
| 2018-08-30 | $14.89 | $14.98 | $14.31 | $14.31 | $9.25 | 1,980,670 |
| 2018-08-29 | $14.81 | $14.96 | $14.78 | $14.89 | $9.63 | 1,616,000 |
| 2018-08-28 | $14.76 | $14.93 | $14.75 | $14.84 | $9.59 | 1,808,390 |
| 2018-08-27 | $14.60 | $14.88 | $14.60 | $14.84 | $9.59 | 1,782,600 |
| 2018-08-24 | $14.67 | $14.67 | $14.45 | $14.49 | $9.37 | 1,489,500 |
| 2018-08-23 | $14.50 | $14.77 | $14.45 | $14.66 | $9.48 | 1,854,770 |
| 2018-08-22 | $15.00 | $15.00 | $14.33 | $14.37 | $9.29 | 2,262,780 |
| 2018-08-21 | $14.80 | $14.99 | $14.53 | $14.97 | $9.68 | 1,935,230 |
| 2018-08-20 | $14.90 | $15.15 | $14.18 | $14.80 | $9.57 | 2,358,880 |
| 2018-08-17 | $15.69 | $15.81 | $14.80 | $14.90 | $9.63 | 2,276,180 |
| 2018-08-16 | $15.45 | $15.98 | $15.37 | $15.57 | $10.07 | 1,810,430 |
| 2018-08-15 | $16.30 | $16.35 | $15.77 | $15.79 | $10.21 | 2,414,540 |
| 2018-08-14 | $16.14 | $16.42 | $16.13 | $16.38 | $10.59 | 2,365,780 |
| 2018-08-13 | $16.02 | $16.29 | $15.80 | $16.28 | $10.52 | 2,433,900 |
| 2018-08-10 | $16.16 | $16.28 | $16.01 | $16.28 | $10.52 | 2,205,300 |
| 2018-08-09 | $15.87 | $16.44 | $15.65 | $16.16 | $10.45 | 3,681,920 |
| 2018-08-08 | $16.04 | $16.48 | $15.86 | $16.00 | $10.34 | 3,723,670 |
| 2018-08-07 | $15.64 | $16.04 | $15.42 | $15.99 | $10.34 | 2,471,520 |
| 2018-08-06 | $15.70 | $16.08 | $15.50 | $15.61 | $10.09 | 2,102,400 |
| 2018-08-03 | $15.99 | $16.35 | $15.85 | $15.85 | $10.25 | 2,118,800 |
| 2018-08-02 | $17.00 | $17.00 | $16.06 | $16.25 | $10.51 | 4,339,230 |
| 2018-08-01 | $17.80 | $18.00 | $17.08 | $17.09 | $11.05 | 3,467,510 |
| 2018-07-31 | $17.70 | $17.94 | $17.66 | $17.74 | $11.47 | 1,942,000 |
| 2018-07-30 | $18.64 | $18.69 | $17.72 | $17.76 | $11.48 | 4,765,700 |
| 2018-07-27 | $18.10 | $19.25 | $17.90 | $18.40 | $11.90 | 7,135,770 |
| 2018-07-26 | $18.20 | $18.28 | $17.87 | $17.96 | $11.61 | 3,087,910 |
| 2018-07-25 | $18.39 | $18.59 | $18.02 | $18.12 | $11.71 | 3,934,580 |
| 2018-07-24 | $17.99 | $18.44 | $17.96 | $18.21 | $11.77 | 4,355,440 |
| 2018-07-23 | $17.70 | $17.93 | $17.62 | $17.89 | $11.57 | 2,493,230 |
| 2018-07-20 | $17.62 | $17.90 | $17.47 | $17.77 | $11.49 | 2,780,290 |
| 2018-07-19 | $18.05 | $18.15 | $17.63 | $17.65 | $11.41 | 4,518,500 |
| 2018-07-18 | $18.32 | $18.96 | $18.31 | $18.31 | $11.84 | 6,240,130 |
| 2018-07-17 | $18.12 | $18.39 | $18.01 | $18.39 | $11.89 | 3,537,860 |
| 2018-07-16 | $18.05 | $18.36 | $17.86 | $18.23 | $11.79 | 3,790,800 |
| 2018-07-13 | $18.61 | $18.78 | $18.23 | $18.37 | $11.88 | 4,853,900 |
| 2018-07-12 | $17.83 | $18.73 | $17.83 | $18.54 | $11.99 | 6,926,470 |
| 2018-07-11 | $18.11 | $18.29 | $17.40 | $17.83 | $11.53 | 5,367,800 |
| 2018-07-10 | $18.29 | $18.67 | $18.16 | $18.64 | $12.05 | 5,632,710 |
| 2018-07-09 | $17.75 | $18.38 | $17.75 | $18.29 | $11.82 | 4,897,170 |
| 2018-07-06 | $17.50 | $17.95 | $17.01 | $17.55 | $11.35 | 4,586,270 |
| 2018-07-05 | $18.02 | $18.35 | $17.50 | $17.53 | $11.33 | 5,959,500 |
| 2018-07-04 | $18.95 | $19.74 | $18.35 | $18.48 | $11.95 | 7,203,260 |
| 2018-07-03 | $18.70 | $19.05 | $18.39 | $19.05 | $12.32 | 5,731,070 |
| 2018-07-02 | $18.85 | $19.12 | $18.35 | $18.63 | $12.04 | 5,570,370 |
| 2018-06-29 | $18.33 | $19.11 | $18.33 | $18.95 | $12.25 | 6,401,590 |
| 2018-06-28 | $18.43 | $18.80 | $18.35 | $18.36 | $11.87 | 4,345,420 |
| 2018-06-27 | $18.49 | $18.68 | $18.22 | $18.57 | $12.01 | 4,467,230 |
| 2018-06-26 | $17.55 | $18.46 | $17.50 | $18.40 | $11.90 | 4,330,300 |
| 2018-06-25 | $18.39 | $18.58 | $17.96 | $18.06 | $11.68 | 4,658,720 |
| 2018-06-22 | $17.39 | $18.18 | $17.17 | $17.92 | $11.58 | 4,502,550 |
| 2018-06-21 | $18.60 | $18.94 | $17.45 | $17.50 | $11.28 | 6,580,070 |
| 2018-06-20 | $17.90 | $19.09 | $17.90 | $18.78 | $12.11 | 6,309,030 |
| 2018-06-19 | $19.77 | $19.77 | $18.46 | $18.46 | $11.90 | 8,270,460 |
| 2018-06-18 | $20.51 | $20.51 | $20.51 | $20.51 | $13.22 | 0 |
| 2018-06-15 | $21.90 | $22.09 | $20.39 | $20.51 | $13.22 | 11,957,690 |
| 2018-06-14 | $23.30 | $23.74 | $22.43 | $22.49 | $14.50 | 13,401,770 |
| 2018-06-13 | $22.86 | $23.41 | $22.30 | $22.87 | $14.74 | 14,048,990 |
| 2018-06-12 | $22.22 | $23.10 | $22.22 | $22.79 | $14.69 | 15,269,320 |
| 2018-06-11 | $21.60 | $22.07 | $21.35 | $21.83 | $14.07 | 5,966,470 |
| 2018-06-08 | $21.68 | $21.88 | $21.15 | $21.79 | $14.05 | 7,113,370 |
| 2018-06-07 | $22.29 | $22.51 | $21.72 | $21.91 | $14.12 | 7,690,050 |
| 2018-06-06 | $22.12 | $22.46 | $21.61 | $22.38 | $14.43 | 11,413,630 |
| 2018-06-05 | $21.62 | $22.15 | $21.44 | $22.08 | $14.23 | 10,079,640 |
| 2018-06-04 | $21.20 | $21.83 | $21.12 | $21.60 | $13.93 | 9,478,870 |
| 2018-06-01 | $21.04 | $21.66 | $20.51 | $20.96 | $13.51 | 8,684,990 |
| 2018-05-31 | $21.26 | $21.63 | $20.70 | $21.36 | $13.77 | 11,133,180 |
| 2018-05-30 | $22.51 | $22.52 | $20.68 | $20.82 | $13.42 | 15,442,790 |
| 2018-05-29 | $23.22 | $23.80 | $22.86 | $22.98 | $14.81 | 11,431,410 |
| 2018-05-28 | $24.09 | $24.10 | $22.91 | $23.15 | $14.92 | 14,707,090 |
| 2018-05-25 | $24.10 | $24.75 | $23.88 | $24.30 | $15.67 | 18,392,370 |
| 2018-05-24 | $24.70 | $24.90 | $23.91 | $24.34 | $15.69 | 23,775,620 |
| 2018-05-23 | $29.39 | $29.84 | $25.22 | $25.51 | $16.45 | 44,180,430 |
| 2018-05-22 | $27.00 | $28.02 | $26.51 | $28.02 | $18.06 | 11,689,680 |
| 2018-05-21 | $24.00 | $25.47 | $23.80 | $25.47 | $16.42 | 18,480,040 |
| 2018-05-18 | $22.05 | $24.38 | $21.77 | $23.15 | $14.92 | 27,409,990 |
| 2018-05-17 | $21.81 | $22.64 | $21.61 | $22.16 | $14.29 | 18,793,670 |
| 2018-05-16 | $21.90 | $21.92 | $21.38 | $21.76 | $14.03 | 9,452,470 |
| 2018-05-15 | $20.90 | $21.96 | $20.90 | $21.96 | $14.16 | 13,325,080 |
| 2018-05-14 | $20.80 | $21.29 | $20.60 | $20.98 | $13.53 | 5,847,660 |
| 2018-05-11 | $21.45 | $21.66 | $20.70 | $20.78 | $13.40 | 9,521,590 |
| 2018-05-10 | $22.08 | $22.26 | $21.50 | $21.66 | $13.96 | 11,336,230 |
| 2018-05-09 | $21.30 | $22.69 | $21.21 | $22.20 | $14.31 | 18,675,100 |
| 2018-05-08 | $22.07 | $22.89 | $21.50 | $21.55 | $13.89 | 14,156,170 |
| 2018-05-07 | $21.55 | $22.22 | $21.30 | $21.90 | $14.12 | 13,420,660 |
| 2018-05-04 | $21.50 | $21.89 | $21.01 | $21.35 | $13.76 | 12,605,080 |
| 2018-05-03 | $20.56 | $22.10 | $20.55 | $21.81 | $14.06 | 19,012,420 |
| 2018-05-02 | $20.55 | $21.56 | $20.45 | $20.75 | $13.38 | 11,131,890 |
| 2018-05-01 | $20.36 | $20.36 | $20.36 | $20.36 | $13.13 | 0 |
| 2018-04-30 | $20.36 | $20.36 | $20.36 | $20.36 | $13.13 | 0 |
| 2018-04-27 | $19.58 | $21.48 | $19.56 | $20.36 | $13.13 | 12,479,900 |
| 2018-04-26 | $20.81 | $20.88 | $19.71 | $19.73 | $12.72 | 8,607,300 |
| 2018-04-25 | $19.85 | $21.17 | $19.77 | $21.15 | $13.63 | 11,682,660 |
| 2018-04-24 | $19.48 | $20.18 | $19.40 | $20.09 | $12.95 | 5,319,940 |
| 2018-04-23 | $19.39 | $19.59 | $19.02 | $19.41 | $12.51 | 4,450,670 |
| 2018-04-20 | $20.48 | $20.95 | $19.10 | $19.40 | $12.51 | 8,097,100 |
| 2018-04-19 | $20.16 | $21.61 | $20.03 | $20.70 | $13.34 | 9,402,850 |
| 2018-04-18 | $20.08 | $20.35 | $19.44 | $20.15 | $12.99 | 5,996,340 |
| 2018-04-17 | $21.10 | $21.39 | $19.66 | $19.85 | $12.80 | 8,600,900 |
| 2018-04-16 | $20.90 | $21.40 | $20.68 | $21.17 | $13.65 | 6,613,280 |
| 2018-04-13 | $21.33 | $21.76 | $21.01 | $21.08 | $13.59 | 7,080,790 |
| 2018-04-12 | $22.04 | $22.37 | $21.18 | $21.30 | $13.73 | 12,516,580 |
| 2018-04-11 | $22.00 | $22.49 | $21.90 | $22.18 | $14.30 | 15,119,740 |
| 2018-04-10 | $21.58 | $23.40 | $21.26 | $22.55 | $14.54 | 22,564,980 |
| 2018-04-09 | $21.30 | $21.79 | $21.01 | $21.36 | $13.77 | 11,539,340 |
| 2018-04-06 | $21.47 | $21.47 | $21.47 | $21.47 | $13.84 | 0 |
| 2018-04-05 | $21.47 | $21.47 | $21.47 | $21.47 | $13.84 | 0 |
| 2018-04-04 | $21.77 | $22.79 | $21.23 | $21.47 | $13.84 | 17,182,970 |
| 2018-04-03 | $20.79 | $22.60 | $20.35 | $21.77 | $14.03 | 20,143,340 |
| 2018-04-02 | $21.00 | $21.74 | $20.85 | $21.14 | $13.63 | 14,572,710 |
| 2018-03-30 | $20.80 | $21.60 | $20.55 | $21.32 | $13.74 | 17,146,840 |
| 2018-03-29 | $22.69 | $23.00 | $21.11 | $21.19 | $13.66 | 32,473,320 |
| 2018-03-28 | $18.80 | $21.31 | $18.63 | $21.31 | $13.74 | 12,627,570 |
| 2018-03-27 | $19.13 | $19.86 | $18.85 | $19.37 | $12.49 | 9,385,800 |
| 2018-03-26 | $17.72 | $18.80 | $17.10 | $18.72 | $12.07 | 7,984,930 |
| 2018-03-23 | $19.88 | $20.40 | $18.57 | $18.58 | $11.98 | 12,131,140 |
| 2018-03-22 | $19.78 | $20.66 | $19.61 | $20.63 | $13.30 | 12,566,390 |
| 2018-03-21 | $20.42 | $20.97 | $19.80 | $20.06 | $12.93 | 15,656,160 |
| 2018-03-20 | $20.78 | $20.89 | $20.08 | $20.30 | $13.09 | 22,066,970 |
| 2018-03-19 | $18.40 | $20.24 | $18.39 | $20.24 | $13.05 | 11,083,710 |
| 2018-03-16 | $18.56 | $18.86 | $18.38 | $18.40 | $11.86 | 5,420,140 |
| 2018-03-15 | $19.51 | $19.70 | $18.12 | $18.60 | $11.99 | 11,622,810 |
| 2018-03-14 | $19.80 | $20.50 | $19.63 | $20.11 | $12.96 | 8,850,180 |
| 2018-03-13 | $20.49 | $20.89 | $19.77 | $19.80 | $12.76 | 11,300,140 |
| 2018-03-12 | $20.65 | $21.35 | $20.41 | $20.64 | $13.31 | 13,738,690 |
| 2018-03-09 | $20.47 | $20.99 | $20.11 | $20.60 | $13.28 | 15,044,890 |
| 2018-03-08 | $19.75 | $20.57 | $19.64 | $20.40 | $13.15 | 16,235,540 |
| 2018-03-07 | $19.73 | $20.00 | $19.53 | $19.72 | $12.71 | 8,271,770 |
| 2018-03-06 | $19.55 | $20.26 | $19.30 | $19.84 | $12.79 | 14,526,350 |
| 2018-03-05 | $18.69 | $20.21 | $18.47 | $19.85 | $12.80 | 19,257,210 |
| 2018-03-02 | $18.66 | $19.01 | $18.37 | $18.37 | $11.84 | 6,273,220 |
| 2018-03-01 | $18.24 | $18.97 | $17.88 | $18.92 | $12.20 | 7,923,240 |
| 2018-02-28 | $18.93 | $19.15 | $18.50 | $18.60 | $11.99 | 10,328,080 |
| 2018-02-27 | $19.13 | $20.30 | $18.90 | $19.44 | $12.53 | 14,617,630 |
| 2018-02-26 | $18.92 | $19.56 | $18.55 | $19.18 | $12.36 | 12,316,520 |
| 2018-02-23 | $17.91 | $18.49 | $17.73 | $18.32 | $11.81 | 9,725,700 |
| 2018-02-22 | $17.44 | $18.08 | $17.22 | $18.00 | $11.60 | 6,557,260 |
| 2018-02-21 | $17.18 | $17.18 | $17.18 | $17.18 | $11.08 | 0 |
| 2018-02-20 | $17.18 | $17.18 | $17.18 | $17.18 | $11.08 | 0 |
| 2018-02-19 | $17.18 | $17.18 | $17.18 | $17.18 | $11.08 | 0 |
| 2018-02-16 | $17.18 | $17.18 | $17.18 | $17.18 | $11.08 | 0 |
| 2018-02-15 | $17.18 | $17.18 | $17.18 | $17.18 | $11.08 | 0 |
| 2018-02-14 | $17.49 | $17.78 | $17.09 | $17.18 | $11.08 | 4,836,970 |
| 2018-02-13 | $17.75 | $18.23 | $17.44 | $17.44 | $11.24 | 7,842,470 |
| 2018-02-12 | $17.50 | $18.30 | $17.40 | $17.98 | $11.59 | 8,376,830 |
| 2018-02-09 | $17.55 | $18.08 | $17.10 | $17.18 | $11.08 | 9,357,610 |
| 2018-02-08 | $17.96 | $18.80 | $17.80 | $18.45 | $11.89 | 9,741,340 |
| 2018-02-07 | $18.20 | $18.50 | $17.04 | $18.11 | $11.68 | 12,407,590 |
| 2018-02-06 | $18.28 | $18.70 | $17.60 | $17.66 | $11.38 | 11,253,250 |
| 2018-02-05 | $19.68 | $20.09 | $18.60 | $18.97 | $12.23 | 10,004,360 |
| 2018-02-02 | $21.38 | $21.38 | $19.86 | $20.25 | $13.05 | 12,675,550 |
| 2018-02-01 | $21.60 | $22.00 | $21.12 | $21.73 | $14.01 | 13,445,600 |
| 2018-01-31 | $22.22 | $22.61 | $21.60 | $21.60 | $13.93 | 24,006,420 |
| 2018-01-30 | $26.35 | $26.87 | $23.90 | $24.00 | $15.47 | 25,927,260 |
| 2018-01-29 | $24.85 | $26.69 | $24.59 | $25.54 | $16.47 | 26,484,220 |
| 2018-01-26 | $23.80 | $25.29 | $23.36 | $25.20 | $16.25 | 30,286,930 |
| 2018-01-25 | $24.50 | $25.66 | $24.50 | $25.66 | $16.54 | 18,949,400 |
| 2018-01-24 | $23.20 | $24.80 | $23.01 | $23.33 | $15.04 | 20,139,060 |
| 2018-01-23 | $22.12 | $23.20 | $22.12 | $22.88 | $14.75 | 19,356,080 |
| 2018-01-22 | $22.96 | $24.93 | $22.96 | $23.73 | $15.30 | 24,562,710 |
| 2018-01-19 | $22.79 | $23.93 | $22.60 | $22.94 | $14.79 | 20,497,620 |
| 2018-01-18 | $24.42 | $25.27 | $23.59 | $23.62 | $15.23 | 29,274,410 |
| 2018-01-17 | $26.00 | $27.40 | $25.10 | $25.99 | $16.76 | 44,554,950 |
| 2018-01-16 | $24.93 | $24.93 | $24.02 | $24.93 | $16.07 | 18,974,490 |
| 2018-01-15 | $22.66 | $22.66 | $22.66 | $22.66 | $14.61 | 268,320 |
| 2018-01-12 | $20.60 | $20.60 | $20.60 | $20.60 | $13.28 | 77,060 |
| 2018-01-11 | $18.73 | $18.73 | $18.73 | $18.73 | $12.07 | 47,370 |
| 2018-01-10 | $17.03 | $17.03 | $17.03 | $17.03 | $10.98 | 14,730 |
| 2018-01-09 | $15.48 | $15.48 | $15.48 | $15.48 | $9.98 | 6,770 |
| 2018-01-08 | $14.07 | $14.07 | $14.07 | $14.07 | $9.07 | 7,450 |
| 2018-01-05 | $10.66 | $12.79 | $10.66 | $12.79 | $8.25 | 30,200 |