Shanghai Aero Auto Electromechanical (600151) Exchange: SHG
Data as of Aug. 21, 2025
$7.32 ($0.10) 1.39%
Shanghai Aero Auto Electromechanical - Daily Information
Click for more stock information on Shanghai Aero Auto Electromechanical.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $7.20 |
| Previous Close | $7.32 |
| High | $7.39 |
| Low | $7.17 |
| Adjusted Open | $7.20 |
| Previous Adjusted Close | $7.32 |
| Adjusted High | $7.39 |
| Adjusted Low | $7.17 |
Invest in Shanghai Aero Auto Electromechanical (600151)
Historical Stock Data for Shanghai Aero Auto Electromechanical (600151)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $7.20 | $7.39 | $7.17 | $7.32 | $7.32 | 25,032,500 |
| 2025-07-17 | $7.18 | $7.28 | $7.17 | $7.22 | $7.22 | 12,202,000 |
| 2025-07-16 | $7.20 | $7.24 | $7.13 | $7.17 | $7.17 | 13,123,840 |
| 2025-07-15 | $7.31 | $7.40 | $7.18 | $7.20 | $7.20 | 27,181,610 |
| 2025-07-14 | $7.37 | $7.73 | $7.36 | $7.45 | $7.45 | 31,882,550 |
| 2025-07-11 | $7.41 | $7.41 | $7.24 | $7.33 | $7.33 | 19,555,300 |
| 2025-07-10 | $7.29 | $7.52 | $7.26 | $7.39 | $7.39 | 32,607,100 |
| 2025-07-09 | $7.21 | $7.55 | $7.21 | $7.29 | $7.29 | 35,037,090 |
| 2025-07-08 | $7.09 | $7.21 | $7.06 | $7.21 | $7.21 | 17,224,990 |
| 2025-07-07 | $7.10 | $7.13 | $7.04 | $7.10 | $7.10 | 10,572,900 |
| 2025-07-04 | $7.21 | $7.22 | $7.09 | $7.10 | $7.10 | 16,155,570 |
| 2025-07-03 | $7.20 | $7.30 | $7.15 | $7.17 | $7.17 | 17,092,800 |
| 2025-07-02 | $7.23 | $7.24 | $7.12 | $7.19 | $7.19 | 17,092,340 |
| 2025-06-30 | $7.16 | $7.30 | $7.15 | $7.29 | $7.29 | 31,692,080 |
| 2025-06-27 | $7.20 | $7.29 | $7.10 | $7.11 | $7.11 | 29,794,390 |
| 2025-06-26 | $7.05 | $7.41 | $7.03 | $7.18 | $7.18 | 44,127,240 |
| 2025-06-25 | $7.02 | $7.16 | $6.97 | $7.07 | $7.07 | 31,201,590 |
| 2025-06-24 | $6.96 | $7.06 | $6.93 | $7.03 | $7.03 | 26,310,410 |
| 2025-06-23 | $6.85 | $7.05 | $6.81 | $7.02 | $7.02 | 32,783,040 |
| 2025-06-20 | $6.68 | $6.92 | $6.68 | $6.89 | $6.89 | 28,376,700 |
| 2025-06-19 | $6.81 | $6.84 | $6.66 | $6.68 | $6.68 | 22,275,890 |
| 2025-06-18 | $6.87 | $6.92 | $6.81 | $6.84 | $6.84 | 15,356,750 |
| 2025-06-17 | $6.97 | $7.00 | $6.82 | $6.89 | $6.89 | 23,150,400 |
| 2025-06-13 | $6.91 | $6.99 | $6.88 | $6.95 | $6.95 | 33,626,560 |
| 2025-06-12 | $7.01 | $7.03 | $6.88 | $6.91 | $6.91 | 33,388,640 |
| 2025-06-11 | $7.08 | $7.14 | $6.99 | $7.04 | $7.04 | 35,541,120 |
| 2025-06-10 | $7.35 | $7.38 | $7.03 | $7.06 | $7.06 | 65,684,130 |
| 2025-06-09 | $7.36 | $7.59 | $7.35 | $7.35 | $7.35 | 120,822,790 |
| 2025-06-06 | $6.59 | $7.22 | $6.58 | $7.22 | $7.22 | 96,764,920 |
| 2025-06-05 | $6.57 | $6.61 | $6.51 | $6.56 | $6.56 | 11,072,710 |
| 2025-06-04 | $6.55 | $6.66 | $6.52 | $6.55 | $6.55 | 15,079,650 |
| 2025-06-03 | $6.62 | $6.72 | $6.54 | $6.57 | $6.57 | 14,441,330 |
| 2025-05-30 | $6.70 | $6.71 | $6.58 | $6.66 | $6.66 | 11,226,030 |
| 2025-05-29 | $6.56 | $6.73 | $6.55 | $6.71 | $6.71 | 12,640,420 |
| 2025-05-28 | $6.66 | $6.70 | $6.53 | $6.56 | $6.56 | 9,493,900 |
| 2025-05-27 | $6.59 | $6.71 | $6.49 | $6.67 | $6.67 | 11,341,090 |
| 2025-05-26 | $6.54 | $6.62 | $6.51 | $6.58 | $6.58 | 7,637,930 |
| 2025-05-23 | $6.60 | $6.69 | $6.55 | $6.55 | $6.55 | 9,948,790 |
| 2025-05-22 | $6.67 | $6.72 | $6.61 | $6.62 | $6.62 | 8,570,410 |
| 2025-05-21 | $6.83 | $6.83 | $6.68 | $6.70 | $6.70 | 11,205,900 |
| 2025-05-20 | $6.78 | $6.96 | $6.78 | $6.84 | $6.84 | 21,187,930 |
| 2025-05-19 | $6.76 | $6.93 | $6.63 | $6.86 | $6.86 | 21,042,350 |
| 2025-05-16 | $6.63 | $6.75 | $6.62 | $6.68 | $6.68 | 9,748,100 |
| 2025-05-15 | $6.70 | $6.72 | $6.61 | $6.65 | $6.65 | 11,179,780 |
| 2025-05-14 | $6.82 | $6.86 | $6.68 | $6.73 | $6.73 | 22,579,410 |
| 2025-05-13 | $6.95 | $7.06 | $6.80 | $6.88 | $6.88 | 24,642,730 |
| 2025-05-12 | $6.74 | $7.01 | $6.67 | $6.89 | $6.89 | 26,470,200 |
| 2025-05-09 | $6.77 | $6.79 | $6.60 | $6.67 | $6.67 | 12,839,200 |
| 2025-05-08 | $6.65 | $6.77 | $6.58 | $6.75 | $6.75 | 16,703,090 |
| 2025-05-07 | $6.54 | $6.70 | $6.53 | $6.68 | $6.68 | 25,020,280 |
| 2025-05-06 | $6.42 | $6.49 | $6.36 | $6.46 | $6.46 | 17,269,600 |
| 2025-04-30 | $6.26 | $6.52 | $6.20 | $6.42 | $6.42 | 16,672,170 |
| 2025-04-29 | $6.15 | $6.24 | $6.13 | $6.19 | $6.19 | 7,507,660 |
| 2025-04-28 | $6.26 | $6.29 | $6.12 | $6.19 | $6.19 | 9,550,440 |
| 2025-04-25 | $6.30 | $6.34 | $6.23 | $6.26 | $6.26 | 8,294,510 |
| 2025-04-24 | $6.43 | $6.43 | $6.22 | $6.30 | $6.30 | 11,948,300 |
| 2025-04-23 | $6.45 | $6.57 | $6.35 | $6.37 | $6.37 | 14,219,810 |
| 2025-04-22 | $6.32 | $6.49 | $6.29 | $6.45 | $6.45 | 16,307,280 |
| 2025-04-21 | $6.26 | $6.36 | $6.21 | $6.33 | $6.33 | 10,875,730 |
| 2025-04-18 | $6.25 | $6.32 | $6.21 | $6.29 | $6.29 | 7,504,200 |
| 2025-04-17 | $6.21 | $6.38 | $6.21 | $6.29 | $6.29 | 8,914,760 |
| 2025-04-16 | $6.39 | $6.45 | $6.10 | $6.27 | $6.27 | 15,124,430 |
| 2025-04-15 | $6.44 | $6.45 | $6.28 | $6.32 | $6.32 | 11,553,400 |
| 2025-04-14 | $6.45 | $6.49 | $6.35 | $6.42 | $6.42 | 11,296,700 |
| 2025-04-11 | $6.20 | $6.38 | $6.18 | $6.34 | $6.34 | 13,892,700 |
| 2025-04-10 | $6.29 | $6.39 | $6.21 | $6.24 | $6.24 | 20,048,200 |
| 2025-04-09 | $5.83 | $6.33 | $5.66 | $6.25 | $6.25 | 27,556,100 |
| 2025-04-08 | $5.97 | $6.13 | $5.80 | $5.95 | $5.95 | 29,677,950 |
| 2025-04-07 | $6.48 | $6.48 | $6.13 | $6.13 | $6.13 | 18,806,900 |
| 2025-04-03 | $6.88 | $6.95 | $6.77 | $6.81 | $6.81 | 9,010,100 |
| 2025-04-02 | $6.93 | $6.96 | $6.86 | $6.88 | $6.88 | 9,809,850 |
| 2025-04-01 | $6.88 | $7.08 | $6.85 | $6.92 | $6.92 | 14,726,400 |
| 2025-03-31 | $7.03 | $7.10 | $6.77 | $6.84 | $6.84 | 17,626,000 |
| 2025-03-28 | $7.00 | $7.14 | $6.93 | $7.07 | $7.07 | 18,307,810 |
| 2025-03-27 | $7.10 | $7.14 | $6.96 | $7.01 | $7.01 | 13,347,300 |
| 2025-03-26 | $7.07 | $7.22 | $7.04 | $7.14 | $7.14 | 10,799,400 |
| 2025-03-25 | $7.11 | $7.24 | $7.04 | $7.09 | $7.09 | 14,117,160 |
| 2025-03-24 | $7.34 | $7.38 | $6.98 | $7.12 | $7.12 | 21,532,600 |
| 2025-03-21 | $7.34 | $7.45 | $7.25 | $7.34 | $7.34 | 18,473,120 |
| 2025-03-20 | $7.35 | $7.50 | $7.30 | $7.37 | $7.37 | 15,060,900 |
| 2025-03-19 | $7.38 | $7.40 | $7.25 | $7.36 | $7.36 | 17,313,330 |
| 2025-03-18 | $7.49 | $7.55 | $7.35 | $7.41 | $7.41 | 18,423,320 |
| 2025-03-17 | $7.57 | $7.60 | $7.44 | $7.48 | $7.48 | 18,557,490 |
| 2025-03-14 | $7.51 | $7.62 | $7.36 | $7.55 | $7.55 | 24,844,590 |
| 2025-03-13 | $7.68 | $7.74 | $7.41 | $7.53 | $7.53 | 26,929,070 |
| 2025-03-12 | $7.90 | $7.91 | $7.70 | $7.75 | $7.75 | 34,674,910 |
| 2025-03-11 | $7.82 | $8.04 | $7.58 | $7.88 | $7.88 | 53,161,110 |
| 2025-03-10 | $8.00 | $8.27 | $7.67 | $7.71 | $7.71 | 76,323,250 |
| 2025-03-07 | $7.18 | $7.91 | $7.12 | $7.70 | $7.70 | 84,636,330 |
| 2025-03-06 | $6.81 | $7.34 | $6.79 | $7.19 | $7.19 | 51,254,650 |
| 2025-03-05 | $6.77 | $6.81 | $6.64 | $6.79 | $6.79 | 16,882,370 |
| 2025-03-04 | $6.67 | $6.81 | $6.60 | $6.80 | $6.80 | 22,036,320 |
| 2025-03-03 | $6.62 | $6.79 | $6.60 | $6.62 | $6.62 | 15,061,870 |
| 2025-02-28 | $6.73 | $6.79 | $6.60 | $6.62 | $6.62 | 18,622,060 |
| 2025-02-27 | $6.91 | $6.92 | $6.67 | $6.81 | $6.81 | 21,867,550 |
| 2025-02-26 | $6.77 | $7.00 | $6.76 | $6.90 | $6.90 | 28,378,140 |
| 2025-02-25 | $6.72 | $6.91 | $6.67 | $6.78 | $6.78 | 19,865,680 |
| 2025-02-24 | $6.88 | $6.93 | $6.70 | $6.76 | $6.76 | 27,918,040 |
| 2025-02-20 | $6.76 | $7.02 | $6.68 | $6.95 | $6.95 | 28,808,100 |
| 2025-02-19 | $6.71 | $6.84 | $6.69 | $6.74 | $6.74 | 22,736,690 |
| 2025-02-18 | $6.90 | $6.95 | $6.70 | $6.73 | $6.73 | 24,779,450 |
| 2025-02-17 | $7.00 | $7.05 | $6.83 | $6.89 | $6.89 | 22,814,800 |
| 2025-02-14 | $6.95 | $7.04 | $6.90 | $7.00 | $7.00 | 14,838,000 |
| 2025-02-13 | $7.07 | $7.11 | $6.96 | $6.97 | $6.97 | 17,398,400 |
| 2025-02-12 | $7.03 | $7.10 | $7.02 | $7.10 | $7.10 | 12,550,210 |
| 2025-02-11 | $7.16 | $7.17 | $6.98 | $7.05 | $7.05 | 13,686,130 |
| 2025-02-10 | $7.07 | $7.18 | $7.06 | $7.16 | $7.16 | 16,731,100 |
| 2025-02-07 | $6.93 | $7.22 | $6.90 | $7.11 | $7.11 | 23,373,000 |
| 2025-02-06 | $6.80 | $6.93 | $6.77 | $6.92 | $6.92 | 16,919,820 |
| 2025-02-05 | $6.65 | $7.04 | $6.58 | $6.85 | $6.85 | 26,831,180 |
| 2025-01-27 | $6.74 | $6.83 | $6.56 | $6.56 | $6.56 | 11,998,100 |
| 2025-01-24 | $6.61 | $6.75 | $6.54 | $6.74 | $6.74 | 14,917,500 |
| 2025-01-23 | $6.72 | $6.87 | $6.59 | $6.60 | $6.60 | 18,023,900 |
| 2025-01-22 | $6.80 | $6.80 | $6.59 | $6.64 | $6.64 | 13,479,400 |
| 2025-01-21 | $6.85 | $6.90 | $6.71 | $6.81 | $6.81 | 16,151,250 |
| 2025-01-20 | $6.77 | $6.98 | $6.72 | $6.86 | $6.86 | 22,763,300 |
| 2025-01-17 | $6.72 | $6.76 | $6.50 | $6.68 | $6.68 | 15,642,140 |
| 2025-01-16 | $6.73 | $6.85 | $6.67 | $6.75 | $6.75 | 20,594,000 |
| 2025-01-15 | $6.75 | $6.85 | $6.53 | $6.75 | $6.75 | 25,531,300 |
| 2025-01-14 | $6.69 | $6.85 | $6.53 | $6.81 | $6.81 | 31,344,200 |
| 2025-01-13 | $6.59 | $6.73 | $6.44 | $6.61 | $6.61 | 28,078,600 |
| 2025-01-09 | $6.98 | $7.15 | $6.95 | $7.03 | $7.03 | 17,287,200 |
| 2025-01-08 | $7.35 | $7.36 | $6.87 | $7.05 | $7.05 | 32,960,100 |
| 2025-01-07 | $7.35 | $7.40 | $7.20 | $7.38 | $7.38 | 11,896,630 |
| 2025-01-06 | $7.38 | $7.58 | $7.20 | $7.31 | $7.31 | 14,233,420 |
| 2025-01-03 | $7.76 | $7.78 | $7.40 | $7.43 | $7.43 | 19,827,000 |
| 2025-01-02 | $7.94 | $8.06 | $7.63 | $7.73 | $7.73 | 17,390,400 |
| 2024-12-31 | $8.24 | $8.28 | $7.96 | $7.98 | $7.98 | 12,126,100 |
| 2024-12-30 | $8.24 | $8.29 | $8.07 | $8.20 | $8.20 | 12,205,300 |
| 2024-12-27 | $8.32 | $8.48 | $8.22 | $8.34 | $8.34 | 15,780,400 |
| 2024-12-26 | $8.18 | $8.34 | $8.10 | $8.27 | $8.27 | 11,834,900 |
| 2024-12-25 | $8.30 | $8.44 | $7.91 | $8.18 | $8.18 | 18,194,940 |
| 2024-12-24 | $8.29 | $8.56 | $8.26 | $8.33 | $8.33 | 17,362,450 |
| 2024-12-23 | $8.75 | $8.75 | $8.28 | $8.29 | $8.29 | 27,144,200 |
| 2024-12-20 | $8.53 | $8.83 | $8.51 | $8.78 | $8.78 | 21,573,510 |
| 2024-12-19 | $8.26 | $8.64 | $8.17 | $8.55 | $8.55 | 20,702,750 |
| 2024-12-18 | $8.42 | $8.45 | $8.23 | $8.34 | $8.34 | 12,442,900 |
| 2024-12-17 | $8.53 | $8.62 | $8.20 | $8.27 | $8.27 | 21,312,530 |
| 2024-12-16 | $8.88 | $8.92 | $8.52 | $8.59 | $8.59 | 23,814,300 |
| 2024-12-13 | $8.80 | $9.05 | $8.65 | $8.88 | $8.88 | 33,036,800 |
| 2024-12-12 | $8.84 | $8.86 | $8.64 | $8.80 | $8.80 | 16,534,800 |
| 2024-12-11 | $8.50 | $8.92 | $8.47 | $8.80 | $8.80 | 33,112,620 |
| 2024-12-10 | $8.55 | $8.70 | $8.51 | $8.52 | $8.52 | 25,197,200 |
| 2024-12-09 | $8.64 | $8.64 | $8.34 | $8.43 | $8.43 | 25,515,200 |
| 2024-12-06 | $8.62 | $8.71 | $8.38 | $8.67 | $8.67 | 26,482,330 |
| 2024-12-05 | $8.25 | $8.71 | $8.20 | $8.58 | $8.58 | 35,995,890 |
| 2024-12-04 | $8.28 | $8.47 | $8.21 | $8.26 | $8.26 | 17,933,860 |
| 2024-12-03 | $8.35 | $8.57 | $8.20 | $8.36 | $8.36 | 29,451,780 |
| 2024-12-02 | $8.28 | $8.44 | $8.10 | $8.35 | $8.35 | 29,497,840 |
| 2024-11-29 | $8.51 | $8.53 | $7.99 | $8.30 | $8.30 | 44,292,980 |
| 2024-11-28 | $8.53 | $8.73 | $8.42 | $8.59 | $8.59 | 23,278,240 |
| 2024-11-27 | $8.99 | $9.20 | $8.25 | $8.61 | $8.61 | 51,911,360 |
| 2024-11-26 | $8.88 | $9.04 | $8.83 | $9.03 | $9.03 | 22,047,090 |
| 2024-11-25 | $8.85 | $9.00 | $8.61 | $8.88 | $8.88 | 20,967,430 |
| 2024-11-22 | $9.10 | $9.20 | $8.81 | $8.85 | $8.85 | 27,378,930 |
| 2024-11-21 | $9.14 | $9.20 | $8.96 | $9.12 | $9.12 | 26,189,330 |
| 2024-11-20 | $8.99 | $9.25 | $8.90 | $9.14 | $9.14 | 31,176,950 |
| 2024-11-19 | $8.91 | $9.12 | $8.71 | $8.99 | $8.99 | 29,895,160 |
| 2024-11-18 | $8.70 | $9.01 | $8.40 | $9.00 | $9.00 | 36,611,960 |
| 2024-11-15 | $8.93 | $9.03 | $8.72 | $8.76 | $8.76 | 30,307,760 |
| 2024-11-14 | $9.25 | $9.37 | $8.77 | $8.88 | $8.88 | 40,708,400 |
| 2024-11-13 | $9.23 | $9.45 | $9.06 | $9.28 | $9.28 | 33,828,610 |
| 2024-11-12 | $9.05 | $9.38 | $8.90 | $9.21 | $9.21 | 46,540,580 |
| 2024-11-11 | $9.10 | $9.19 | $8.83 | $9.09 | $9.09 | 36,325,020 |
| 2024-11-08 | $9.17 | $9.40 | $9.03 | $9.12 | $9.12 | 49,813,870 |
| 2024-11-07 | $8.79 | $9.11 | $8.60 | $9.05 | $9.05 | 47,532,040 |
| 2024-11-06 | $8.63 | $9.30 | $8.33 | $8.96 | $8.96 | 85,501,330 |
| 2024-11-05 | $7.86 | $8.52 | $7.86 | $8.50 | $8.50 | 62,695,110 |
| 2024-11-04 | $7.64 | $7.91 | $7.64 | $7.85 | $7.85 | 28,309,100 |
| 2024-11-01 | $8.10 | $8.13 | $7.63 | $7.63 | $7.63 | 46,205,540 |
| 2024-10-31 | $8.00 | $8.28 | $7.70 | $8.13 | $8.13 | 48,226,960 |
| 2024-10-30 | $8.14 | $8.33 | $7.91 | $7.99 | $7.99 | 46,339,060 |
| 2024-10-29 | $8.12 | $8.38 | $7.99 | $8.16 | $8.16 | 68,453,840 |
| 2024-10-28 | $7.66 | $8.22 | $7.58 | $8.06 | $8.06 | 58,146,560 |
| 2024-10-25 | $7.38 | $7.71 | $7.37 | $7.70 | $7.70 | 47,436,410 |
| 2024-10-24 | $7.55 | $7.66 | $7.30 | $7.36 | $7.36 | 34,933,480 |
| 2024-10-23 | $7.43 | $7.85 | $7.38 | $7.67 | $7.67 | 60,205,820 |
| 2024-10-22 | $7.37 | $7.45 | $7.20 | $7.42 | $7.42 | 38,129,240 |
| 2024-10-21 | $7.35 | $7.57 | $7.29 | $7.36 | $7.36 | 51,308,110 |
| 2024-10-18 | $6.90 | $7.40 | $6.81 | $7.30 | $7.30 | 59,167,940 |
| 2024-10-17 | $7.00 | $7.25 | $6.94 | $6.95 | $6.95 | 40,309,260 |
| 2024-10-16 | $6.90 | $7.05 | $6.80 | $6.94 | $6.94 | 24,549,300 |
| 2024-10-15 | $6.95 | $7.30 | $6.89 | $6.97 | $6.97 | 45,651,100 |
| 2024-10-14 | $6.68 | $7.14 | $6.60 | $7.07 | $7.07 | 58,277,360 |
| 2024-10-11 | $7.05 | $7.19 | $6.51 | $6.62 | $6.62 | 52,849,010 |
| 2024-10-10 | $7.43 | $7.54 | $6.99 | $7.20 | $7.20 | 55,339,770 |
| 2024-10-09 | $7.20 | $7.86 | $6.79 | $7.40 | $7.40 | 97,672,340 |
| 2024-10-08 | $7.90 | $7.92 | $6.96 | $7.31 | $7.31 | 117,960,000 |
| 2024-09-30 | $6.99 | $7.32 | $6.63 | $7.20 | $7.20 | 117,362,650 |
| 2024-09-27 | $6.13 | $6.74 | $6.05 | $6.71 | $6.71 | 74,480,020 |
| 2024-09-26 | $5.90 | $6.27 | $5.77 | $6.13 | $6.13 | 98,547,470 |
| 2024-09-25 | $5.21 | $5.74 | $5.21 | $5.74 | $5.74 | 61,508,940 |
| 2024-09-24 | $5.12 | $5.24 | $5.06 | $5.22 | $5.22 | 23,762,770 |
| 2024-09-23 | $5.11 | $5.17 | $5.08 | $5.09 | $5.09 | 14,651,630 |
| 2024-09-20 | $5.29 | $5.35 | $5.09 | $5.15 | $5.15 | 24,929,500 |
| 2024-09-19 | $5.25 | $5.35 | $5.19 | $5.30 | $5.30 | 29,936,800 |
| 2024-09-18 | $5.17 | $5.35 | $5.13 | $5.23 | $5.23 | 25,098,900 |
| 2024-09-13 | $5.14 | $5.41 | $5.09 | $5.23 | $5.23 | 41,775,760 |
| 2024-09-12 | $4.95 | $5.22 | $4.90 | $5.11 | $5.11 | 38,739,260 |
| 2024-09-11 | $4.93 | $4.95 | $4.86 | $4.91 | $4.91 | 9,317,430 |
| 2024-09-10 | $4.97 | $5.02 | $4.82 | $4.93 | $4.93 | 14,341,130 |
| 2024-09-09 | $4.97 | $5.11 | $4.95 | $4.97 | $4.97 | 17,876,840 |
| 2024-09-06 | $4.97 | $5.22 | $4.92 | $5.04 | $5.04 | 30,432,250 |
| 2024-09-05 | $4.89 | $5.01 | $4.89 | $4.95 | $4.95 | 14,974,100 |
| 2024-09-04 | $4.90 | $5.00 | $4.88 | $4.89 | $4.89 | 12,545,700 |
| 2024-09-03 | $4.86 | $5.06 | $4.84 | $4.98 | $4.98 | 18,890,640 |
| 2024-09-02 | $5.05 | $5.16 | $4.85 | $4.86 | $4.86 | 31,682,900 |
| 2024-08-30 | $5.03 | $5.20 | $5.00 | $5.11 | $5.11 | 26,258,500 |
| 2024-08-29 | $5.00 | $5.08 | $4.92 | $5.05 | $5.05 | 19,937,500 |
| 2024-08-28 | $5.03 | $5.09 | $4.93 | $5.06 | $5.06 | 22,544,000 |
| 2024-08-27 | $5.29 | $5.29 | $5.06 | $5.07 | $5.07 | 27,654,600 |
| 2024-08-26 | $5.39 | $5.50 | $5.28 | $5.30 | $5.30 | 37,041,370 |
| 2024-08-23 | $5.20 | $5.50 | $5.00 | $5.37 | $5.37 | 65,444,530 |
| 2024-08-22 | $5.13 | $5.24 | $5.03 | $5.05 | $5.05 | 33,352,800 |
| 2024-08-21 | $5.21 | $5.30 | $5.11 | $5.13 | $5.13 | 37,586,590 |
| 2024-08-20 | $5.20 | $5.58 | $5.10 | $5.31 | $5.31 | 55,508,700 |
| 2024-08-19 | $5.29 | $5.36 | $5.20 | $5.26 | $5.26 | 38,270,400 |
| 2024-08-16 | $5.49 | $5.63 | $5.33 | $5.39 | $5.39 | 66,281,630 |
| 2024-08-15 | $5.10 | $5.70 | $5.05 | $5.53 | $5.53 | 112,864,060 |
| 2024-08-14 | $4.83 | $5.30 | $4.82 | $5.30 | $5.30 | 100,307,050 |
| 2024-08-13 | $4.90 | $4.95 | $4.72 | $4.82 | $4.82 | 43,375,630 |
| 2024-08-12 | $5.41 | $5.41 | $4.98 | $5.05 | $5.05 | 87,530,690 |
| 2024-08-09 | $5.38 | $5.39 | $5.37 | $5.39 | $5.39 | 46,529,540 |
| 2024-08-08 | $5.25 | $5.27 | $4.89 | $4.90 | $4.90 | 55,547,610 |
| 2024-08-07 | $4.97 | $5.38 | $4.92 | $5.29 | $5.29 | 67,646,790 |
| 2024-08-06 | $4.76 | $5.09 | $4.76 | $4.95 | $4.95 | 36,338,530 |
| 2024-08-05 | $4.83 | $4.97 | $4.71 | $4.72 | $4.72 | 25,968,120 |
| 2024-08-02 | $5.01 | $5.14 | $4.88 | $4.89 | $4.89 | 33,028,650 |
| 2024-08-01 | $4.91 | $5.15 | $4.88 | $5.06 | $5.06 | 33,615,530 |
| 2024-07-31 | $4.80 | $4.89 | $4.75 | $4.87 | $4.87 | 23,926,310 |
| 2024-07-30 | $4.60 | $4.80 | $4.58 | $4.77 | $4.77 | 21,076,800 |
| 2024-07-29 | $4.58 | $4.68 | $4.52 | $4.62 | $4.62 | 19,047,560 |
| 2024-07-26 | $4.35 | $4.63 | $4.35 | $4.60 | $4.60 | 27,262,630 |
| 2024-07-25 | $4.25 | $4.40 | $4.24 | $4.35 | $4.35 | 12,229,930 |
| 2024-07-24 | $4.26 | $4.35 | $4.23 | $4.28 | $4.28 | 11,180,650 |
| 2024-07-23 | $4.24 | $4.46 | $4.21 | $4.32 | $4.32 | 20,633,570 |
| 2024-07-22 | $4.18 | $4.27 | $4.17 | $4.24 | $4.24 | 7,519,170 |
| 2024-07-19 | $4.13 | $4.22 | $4.12 | $4.19 | $4.19 | 7,330,600 |
| 2024-07-18 | $4.11 | $4.18 | $4.04 | $4.16 | $4.16 | 9,319,990 |
| 2024-07-17 | $4.15 | $4.17 | $4.10 | $4.15 | $4.15 | 7,239,200 |
| 2024-07-16 | $4.16 | $4.19 | $4.10 | $4.15 | $4.15 | 7,425,130 |
| 2024-07-15 | $4.24 | $4.26 | $4.15 | $4.18 | $4.18 | 8,613,900 |
| 2024-07-12 | $4.23 | $4.31 | $4.21 | $4.23 | $4.23 | 10,124,040 |
| 2024-07-11 | $4.13 | $4.25 | $4.13 | $4.24 | $4.24 | 13,869,290 |
| 2024-07-10 | $4.14 | $4.21 | $4.06 | $4.08 | $4.08 | 8,610,740 |
| 2024-07-09 | $4.10 | $4.18 | $4.00 | $4.15 | $4.15 | 14,395,780 |
| 2024-07-08 | $4.26 | $4.29 | $4.09 | $4.12 | $4.12 | 12,383,280 |
| 2024-07-05 | $4.26 | $4.34 | $4.20 | $4.30 | $4.30 | 8,577,900 |
| 2024-07-04 | $4.40 | $4.43 | $4.25 | $4.28 | $4.28 | 10,817,600 |
| 2024-07-03 | $4.48 | $4.48 | $4.38 | $4.41 | $4.41 | 8,271,720 |
| 2024-07-02 | $4.50 | $4.54 | $4.45 | $4.48 | $4.48 | 9,311,310 |
| 2024-07-01 | $4.53 | $4.56 | $4.40 | $4.50 | $4.50 | 10,161,800 |
| 2024-06-28 | $4.55 | $4.61 | $4.47 | $4.52 | $4.52 | 14,649,930 |
| 2024-06-27 | $4.70 | $4.71 | $4.54 | $4.56 | $4.56 | 13,738,980 |
| 2024-06-26 | $4.52 | $4.72 | $4.43 | $4.70 | $4.70 | 21,080,900 |
| 2024-06-25 | $4.69 | $4.70 | $4.43 | $4.56 | $4.56 | 31,663,740 |
| 2024-06-24 | $4.80 | $5.14 | $4.73 | $4.74 | $4.74 | 41,152,430 |
| 2024-06-21 | $4.68 | $4.77 | $4.65 | $4.67 | $4.67 | 8,711,070 |
| 2024-06-20 | $4.85 | $4.85 | $4.67 | $4.70 | $4.70 | 12,227,330 |
| 2024-06-19 | $4.94 | $4.96 | $4.82 | $4.83 | $4.83 | 9,186,130 |
| 2024-06-18 | $4.86 | $4.99 | $4.84 | $4.93 | $4.93 | 10,462,750 |
| 2024-06-17 | $4.81 | $5.01 | $4.79 | $4.88 | $4.88 | 14,855,430 |
| 2024-06-14 | $4.74 | $4.85 | $4.67 | $4.84 | $4.84 | 12,179,320 |
| 2024-06-13 | $4.83 | $4.88 | $4.75 | $4.76 | $4.76 | 9,251,390 |
| 2024-06-12 | $4.70 | $4.88 | $4.70 | $4.85 | $4.85 | 15,847,840 |
| 2024-06-11 | $4.69 | $4.75 | $4.57 | $4.74 | $4.74 | 9,846,500 |
| 2024-06-07 | $4.73 | $4.75 | $4.64 | $4.70 | $4.70 | 9,170,690 |
| 2024-06-06 | $4.87 | $4.90 | $4.60 | $4.69 | $4.69 | 18,548,070 |
| 2024-06-05 | $4.85 | $5.03 | $4.83 | $4.84 | $4.84 | 17,197,600 |
| 2024-06-04 | $4.82 | $4.88 | $4.71 | $4.86 | $4.86 | 14,061,740 |
| 2024-06-03 | $5.01 | $5.01 | $4.80 | $4.83 | $4.83 | 15,889,140 |
| 2024-05-31 | $4.86 | $5.07 | $4.86 | $5.00 | $5.00 | 16,598,600 |
| 2024-05-30 | $4.89 | $4.93 | $4.81 | $4.89 | $4.89 | 9,498,450 |
| 2024-05-29 | $4.88 | $5.09 | $4.85 | $4.90 | $4.90 | 17,377,290 |
| 2024-05-28 | $4.88 | $4.95 | $4.82 | $4.88 | $4.88 | 11,495,480 |
| 2024-05-27 | $4.85 | $4.92 | $4.75 | $4.87 | $4.87 | 12,925,370 |
| 2024-05-24 | $5.02 | $5.03 | $4.85 | $4.88 | $4.88 | 18,274,620 |
| 2024-05-23 | $5.22 | $5.22 | $5.00 | $5.03 | $5.03 | 24,554,580 |
| 2024-05-22 | $5.10 | $5.27 | $5.05 | $5.26 | $5.26 | 24,135,010 |
| 2024-05-21 | $5.20 | $5.26 | $5.09 | $5.12 | $5.12 | 22,225,860 |
| 2024-05-20 | $5.04 | $5.53 | $5.04 | $5.26 | $5.26 | 41,683,250 |
| 2024-05-17 | $4.94 | $5.07 | $4.90 | $5.04 | $5.04 | 8,649,690 |
| 2024-05-16 | $4.94 | $5.02 | $4.91 | $4.94 | $4.94 | 8,576,420 |
| 2024-05-15 | $4.99 | $5.05 | $4.95 | $4.95 | $4.95 | 7,646,370 |
| 2024-05-14 | $5.06 | $5.13 | $5.00 | $5.01 | $5.01 | 8,645,350 |
| 2024-05-13 | $5.12 | $5.12 | $5.00 | $5.04 | $5.04 | 10,828,010 |
| 2024-05-10 | $5.20 | $5.25 | $5.11 | $5.15 | $5.15 | 11,169,630 |
| 2024-05-09 | $5.12 | $5.24 | $5.11 | $5.20 | $5.20 | 11,742,810 |
| 2024-05-08 | $5.19 | $5.24 | $5.11 | $5.12 | $5.12 | 10,692,150 |
| 2024-05-07 | $5.16 | $5.21 | $5.08 | $5.19 | $5.19 | 11,653,870 |
| 2024-05-06 | $5.20 | $5.28 | $5.15 | $5.16 | $5.16 | 13,608,300 |
| 2024-04-30 | $5.15 | $5.17 | $5.05 | $5.14 | $5.14 | 13,794,380 |
| 2024-04-29 | $4.99 | $5.20 | $4.98 | $5.17 | $5.17 | 12,674,140 |
| 2024-04-26 | $4.86 | $4.98 | $4.82 | $4.97 | $4.97 | 10,571,750 |
| 2024-04-25 | $4.85 | $4.93 | $4.79 | $4.85 | $4.85 | 9,481,110 |
| 2024-04-24 | $4.70 | $4.90 | $4.69 | $4.88 | $4.88 | 12,372,020 |
| 2024-04-23 | $4.66 | $4.75 | $4.64 | $4.70 | $4.70 | 12,510,400 |
| 2024-04-22 | $4.65 | $4.74 | $4.50 | $4.62 | $4.62 | 11,637,700 |
| 2024-04-19 | $4.67 | $4.70 | $4.57 | $4.60 | $4.60 | 10,370,270 |
| 2024-04-18 | $4.68 | $4.76 | $4.57 | $4.68 | $4.68 | 13,182,800 |
| 2024-04-17 | $4.43 | $4.67 | $4.43 | $4.66 | $4.66 | 18,044,380 |
| 2024-04-16 | $4.76 | $4.77 | $4.37 | $4.40 | $4.40 | 22,266,000 |
| 2024-04-15 | $4.94 | $5.02 | $4.68 | $4.77 | $4.77 | 18,382,120 |
| 2024-04-12 | $5.00 | $5.09 | $4.93 | $4.95 | $4.95 | 9,963,900 |
| 2024-04-11 | $5.02 | $5.11 | $4.96 | $5.02 | $5.02 | 9,935,270 |
| 2024-04-10 | $5.18 | $5.20 | $5.00 | $5.04 | $5.04 | 10,824,320 |
| 2024-04-09 | $5.05 | $5.20 | $5.05 | $5.19 | $5.19 | 10,813,520 |
| 2024-04-08 | $5.18 | $5.19 | $5.05 | $5.05 | $5.05 | 14,620,420 |
| 2024-04-03 | $5.33 | $5.34 | $5.16 | $5.21 | $5.21 | 14,168,480 |
| 2024-04-02 | $5.40 | $5.41 | $5.20 | $5.32 | $5.32 | 19,175,650 |
| 2024-04-01 | $5.40 | $5.46 | $5.36 | $5.41 | $5.41 | 15,541,340 |
| 2024-03-29 | $5.46 | $5.46 | $5.32 | $5.39 | $5.39 | 13,062,770 |
| 2024-03-28 | $5.22 | $5.46 | $5.22 | $5.41 | $5.41 | 14,469,980 |
| 2024-03-27 | $5.47 | $5.50 | $5.19 | $5.20 | $5.20 | 14,155,140 |
| 2024-03-26 | $5.45 | $5.51 | $5.37 | $5.47 | $5.47 | 13,163,280 |
| 2024-03-25 | $5.66 | $5.66 | $5.46 | $5.46 | $5.46 | 15,600,700 |
| 2024-03-22 | $5.78 | $5.80 | $5.62 | $5.68 | $5.68 | 12,862,880 |
| 2024-03-21 | $5.77 | $5.84 | $5.70 | $5.79 | $5.79 | 17,037,990 |
| 2024-03-20 | $5.75 | $5.78 | $5.71 | $5.76 | $5.76 | 10,938,950 |
| 2024-03-19 | $5.78 | $5.83 | $5.71 | $5.75 | $5.75 | 15,023,930 |
| 2024-03-18 | $5.65 | $5.88 | $5.64 | $5.79 | $5.79 | 21,781,550 |
| 2024-03-15 | $5.55 | $5.68 | $5.49 | $5.65 | $5.65 | 14,953,150 |
| 2024-03-14 | $5.61 | $5.66 | $5.45 | $5.53 | $5.53 | 12,953,800 |
| 2024-03-13 | $5.63 | $5.67 | $5.54 | $5.61 | $5.61 | 13,387,000 |
| 2024-03-12 | $5.52 | $5.63 | $5.47 | $5.61 | $5.61 | 17,270,300 |
| 2024-03-11 | $5.39 | $5.50 | $5.37 | $5.50 | $5.50 | 16,470,800 |
| 2024-03-08 | $5.34 | $5.39 | $5.24 | $5.37 | $5.37 | 10,890,510 |
| 2024-03-07 | $5.44 | $5.46 | $5.30 | $5.30 | $5.30 | 12,595,710 |
| 2024-03-06 | $5.35 | $5.48 | $5.29 | $5.43 | $5.43 | 13,300,410 |
| 2024-03-05 | $5.46 | $5.48 | $5.32 | $5.34 | $5.34 | 14,393,770 |
| 2024-03-04 | $5.51 | $5.55 | $5.35 | $5.44 | $5.44 | 15,141,950 |
| 2024-03-01 | $5.47 | $5.60 | $5.42 | $5.50 | $5.50 | 17,663,050 |
| 2024-02-29 | $5.21 | $5.51 | $5.21 | $5.47 | $5.47 | 19,001,780 |
| 2024-02-28 | $5.65 | $5.82 | $5.27 | $5.28 | $5.28 | 31,199,570 |
| 2024-02-27 | $5.36 | $5.68 | $5.32 | $5.65 | $5.65 | 20,456,300 |
| 2024-02-26 | $5.34 | $5.47 | $5.31 | $5.36 | $5.36 | 21,245,660 |
| 2024-02-23 | $5.18 | $5.36 | $5.15 | $5.33 | $5.33 | 19,395,600 |
| 2024-02-22 | $5.04 | $5.22 | $5.00 | $5.15 | $5.15 | 16,788,420 |
| 2024-02-21 | $4.88 | $5.20 | $4.81 | $5.01 | $5.01 | 21,787,010 |
| 2024-02-20 | $4.84 | $4.90 | $4.73 | $4.90 | $4.90 | 18,571,440 |
| 2024-02-19 | $4.82 | $4.95 | $4.72 | $4.85 | $4.85 | 24,705,570 |
| 2024-02-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2024-02-07 | $4.29 | $4.66 | $4.28 | $4.63 | $4.63 | 47,147,840 |
| 2024-02-06 | $3.91 | $4.42 | $3.90 | $4.24 | $4.24 | 39,255,950 |
| 2024-02-05 | $4.72 | $4.72 | $4.29 | $4.29 | $4.29 | 30,468,320 |
| 2024-02-02 | $5.17 | $5.20 | $4.61 | $4.77 | $4.77 | 34,535,570 |
| 2024-02-01 | $5.16 | $5.65 | $5.10 | $5.12 | $5.12 | 31,712,270 |
| 2024-01-31 | $5.45 | $5.58 | $5.13 | $5.16 | $5.16 | 23,498,870 |
| 2024-01-30 | $5.77 | $5.94 | $5.60 | $5.64 | $5.64 | 12,360,440 |
| 2024-01-29 | $5.98 | $6.03 | $5.80 | $5.82 | $5.82 | 12,371,810 |
| 2024-01-26 | $6.00 | $6.06 | $5.93 | $5.98 | $5.98 | 11,631,540 |
| 2024-01-25 | $5.71 | $6.02 | $5.69 | $6.01 | $6.01 | 18,173,730 |
| 2024-01-24 | $5.57 | $5.75 | $5.50 | $5.71 | $5.71 | 21,205,800 |
| 2024-01-23 | $5.27 | $5.66 | $5.27 | $5.59 | $5.59 | 28,450,020 |
| 2024-01-22 | $5.84 | $5.86 | $5.27 | $5.27 | $5.27 | 26,043,900 |
| 2024-01-19 | $5.98 | $6.03 | $5.80 | $5.85 | $5.85 | 10,828,900 |
| 2024-01-18 | $6.14 | $6.20 | $5.75 | $5.98 | $5.98 | 20,286,570 |
| 2024-01-17 | $6.36 | $6.36 | $6.14 | $6.14 | $6.14 | 7,373,030 |
| 2024-01-16 | $6.32 | $6.42 | $6.27 | $6.36 | $6.36 | 10,336,400 |
| 2024-01-15 | $6.39 | $6.43 | $6.29 | $6.32 | $6.32 | 10,519,500 |
| 2024-01-12 | $6.37 | $6.54 | $6.35 | $6.38 | $6.38 | 9,482,450 |
| 2024-01-11 | $6.25 | $6.42 | $6.23 | $6.38 | $6.38 | 8,196,850 |
| 2024-01-10 | $6.26 | $6.40 | $6.18 | $6.28 | $6.28 | 9,705,630 |
| 2024-01-09 | $6.24 | $6.40 | $6.20 | $6.29 | $6.29 | 10,020,140 |
| 2024-01-08 | $6.40 | $6.43 | $6.20 | $6.20 | $6.20 | 9,269,300 |
| 2024-01-05 | $6.62 | $6.68 | $6.39 | $6.45 | $6.45 | 11,522,300 |
| 2024-01-04 | $6.66 | $6.71 | $6.61 | $6.67 | $6.67 | 6,606,700 |
| 2024-01-03 | $6.68 | $6.71 | $6.62 | $6.67 | $6.67 | 8,221,580 |
| 2024-01-02 | $6.63 | $6.76 | $6.59 | $6.71 | $6.71 | 13,165,500 |
| 2024-01-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2023-12-29 | $6.51 | $6.61 | $6.48 | $6.59 | $6.59 | 12,644,770 |
| 2023-12-28 | $6.18 | $6.55 | $6.13 | $6.51 | $6.51 | 19,810,400 |
| 2023-12-27 | $6.24 | $6.24 | $6.13 | $6.18 | $6.18 | 7,339,050 |
| 2023-12-26 | $6.33 | $6.34 | $6.17 | $6.17 | $6.17 | 7,792,180 |
| 2023-12-25 | $6.33 | $6.42 | $6.27 | $6.31 | $6.31 | 7,281,810 |
| 2023-12-22 | $6.36 | $6.47 | $6.32 | $6.35 | $6.35 | 8,925,200 |
| 2023-12-21 | $6.28 | $6.41 | $6.20 | $6.36 | $6.36 | 8,551,620 |
| 2023-12-20 | $6.38 | $6.44 | $6.30 | $6.30 | $6.30 | 6,560,700 |
| 2023-12-19 | $6.39 | $6.46 | $6.33 | $6.39 | $6.39 | 5,666,800 |
| 2023-12-18 | $6.57 | $6.58 | $6.38 | $6.39 | $6.39 | 10,364,490 |
| 2023-12-15 | $6.66 | $6.74 | $6.59 | $6.61 | $6.61 | 7,138,330 |
| 2023-12-14 | $6.75 | $6.78 | $6.65 | $6.66 | $6.66 | 8,470,600 |
| 2023-12-13 | $6.60 | $6.95 | $6.54 | $6.75 | $6.75 | 19,771,380 |
| 2023-12-12 | $6.64 | $6.68 | $6.59 | $6.60 | $6.60 | 5,648,400 |
| 2023-12-11 | $6.51 | $6.66 | $6.46 | $6.65 | $6.65 | 8,674,340 |
| 2023-12-08 | $6.69 | $6.73 | $6.54 | $6.58 | $6.58 | 10,258,100 |
| 2023-12-07 | $6.73 | $6.73 | $6.61 | $6.67 | $6.67 | 8,214,300 |
| 2023-12-06 | $6.69 | $6.77 | $6.65 | $6.71 | $6.71 | 8,994,300 |
| 2023-12-05 | $6.85 | $6.88 | $6.66 | $6.68 | $6.68 | 13,316,800 |
| 2023-12-04 | $6.94 | $7.02 | $6.85 | $6.85 | $6.85 | 15,857,160 |
| 2023-12-01 | $6.89 | $6.94 | $6.79 | $6.94 | $6.94 | 13,789,660 |
| 2023-11-30 | $7.05 | $7.11 | $6.85 | $6.92 | $6.92 | 22,505,370 |
| 2023-11-29 | $7.25 | $7.33 | $7.09 | $7.11 | $7.11 | 38,331,270 |
| 2023-11-28 | $6.78 | $7.48 | $6.76 | $7.35 | $7.35 | 57,841,130 |
| 2023-11-27 | $6.72 | $6.84 | $6.70 | $6.80 | $6.80 | 7,347,740 |
| 2023-11-24 | $6.88 | $6.88 | $6.72 | $6.75 | $6.75 | 8,183,270 |
| 2023-11-23 | $6.80 | $6.91 | $6.78 | $6.87 | $6.87 | 6,510,600 |
| 2023-11-22 | $6.95 | $6.95 | $6.79 | $6.80 | $6.80 | 9,686,970 |
| 2023-11-21 | $6.98 | $7.02 | $6.94 | $6.96 | $6.96 | 9,508,890 |
| 2023-11-20 | $6.89 | $7.00 | $6.86 | $6.98 | $6.98 | 10,488,480 |
| 2023-11-17 | $6.81 | $6.93 | $6.80 | $6.92 | $6.92 | 7,817,710 |
| 2023-11-16 | $6.98 | $6.98 | $6.83 | $6.84 | $6.84 | 11,939,700 |
| 2023-11-15 | $6.90 | $7.01 | $6.85 | $6.99 | $6.99 | 15,816,680 |
| 2023-11-14 | $6.92 | $7.08 | $6.80 | $6.86 | $6.86 | 18,231,320 |
| 2023-11-13 | $6.76 | $7.05 | $6.76 | $6.91 | $6.91 | 18,790,910 |
| 2023-11-10 | $6.78 | $6.78 | $6.69 | $6.76 | $6.76 | 8,255,500 |
| 2023-11-09 | $6.82 | $6.90 | $6.79 | $6.82 | $6.82 | 8,993,440 |
| 2023-11-08 | $6.86 | $6.91 | $6.80 | $6.85 | $6.85 | 6,412,500 |
| 2023-11-07 | $6.90 | $6.90 | $6.81 | $6.87 | $6.87 | 6,464,700 |
| 2023-11-06 | $6.85 | $6.93 | $6.80 | $6.91 | $6.91 | 8,150,180 |
| 2023-11-03 | $6.66 | $6.87 | $6.66 | $6.83 | $6.83 | 9,017,800 |
| 2023-11-02 | $6.79 | $6.84 | $6.66 | $6.66 | $6.66 | 7,272,380 |
| 2023-11-01 | $6.81 | $6.85 | $6.76 | $6.77 | $6.77 | 6,126,180 |
| 2023-10-31 | $6.94 | $6.94 | $6.72 | $6.78 | $6.78 | 7,866,800 |
| 2023-10-30 | $6.79 | $6.92 | $6.75 | $6.88 | $6.88 | 9,517,060 |
| 2023-10-27 | $6.74 | $6.84 | $6.65 | $6.80 | $6.80 | 8,640,250 |
| 2023-10-26 | $6.69 | $6.75 | $6.52 | $6.74 | $6.74 | 7,653,300 |
| 2023-10-25 | $6.49 | $6.75 | $6.49 | $6.70 | $6.70 | 11,082,350 |
| 2023-10-24 | $6.46 | $6.54 | $6.39 | $6.45 | $6.45 | 7,562,710 |
| 2023-10-23 | $6.60 | $6.63 | $6.40 | $6.44 | $6.44 | 9,702,210 |
| 2023-10-20 | $6.63 | $6.74 | $6.55 | $6.64 | $6.64 | 7,889,130 |
| 2023-10-19 | $6.64 | $6.72 | $6.58 | $6.62 | $6.62 | 9,533,050 |
| 2023-10-18 | $6.72 | $6.78 | $6.65 | $6.68 | $6.68 | 7,686,480 |
| 2023-10-17 | $6.80 | $6.83 | $6.70 | $6.73 | $6.73 | 9,763,700 |
| 2023-10-16 | $6.96 | $6.98 | $6.77 | $6.80 | $6.80 | 10,594,810 |
| 2023-10-13 | $6.95 | $7.00 | $6.87 | $6.95 | $6.95 | 9,222,240 |
| 2023-10-12 | $6.95 | $6.98 | $6.78 | $6.96 | $6.96 | 13,664,370 |
| 2023-10-11 | $6.96 | $7.03 | $6.88 | $6.90 | $6.90 | 17,100,700 |
| 2023-10-10 | $6.93 | $7.07 | $6.90 | $6.96 | $6.96 | 16,835,880 |
| 2023-10-09 | $7.69 | $7.74 | $6.92 | $7.03 | $7.03 | 46,896,610 |
| 2023-09-28 | $7.81 | $7.86 | $7.67 | $7.69 | $7.69 | 8,905,500 |
| 2023-09-27 | $7.69 | $7.87 | $7.68 | $7.83 | $7.83 | 6,941,870 |
| 2023-09-26 | $7.74 | $7.78 | $7.66 | $7.70 | $7.70 | 5,378,040 |
| 2023-09-25 | $7.85 | $7.90 | $7.60 | $7.73 | $7.73 | 8,109,630 |
| 2023-09-22 | $7.84 | $7.91 | $7.84 | $7.88 | $7.88 | 5,065,200 |
| 2023-09-21 | $7.90 | $7.95 | $7.84 | $7.86 | $7.86 | 9,239,500 |
| 2023-09-20 | $7.90 | $7.99 | $7.89 | $7.90 | $7.90 | 5,150,100 |
| 2023-09-19 | $8.06 | $8.09 | $7.92 | $7.97 | $7.97 | 8,465,100 |
| 2023-09-18 | $7.93 | $8.17 | $7.88 | $8.06 | $8.06 | 8,914,350 |
| 2023-09-15 | $8.01 | $8.05 | $7.80 | $8.04 | $8.04 | 13,318,540 |
| 2023-09-14 | $8.13 | $8.13 | $7.98 | $8.01 | $8.01 | 5,895,590 |
| 2023-09-13 | $8.23 | $8.24 | $8.06 | $8.09 | $8.09 | 6,188,160 |
| 2023-09-12 | $8.15 | $8.27 | $8.15 | $8.21 | $8.21 | 3,386,490 |
| 2023-09-11 | $8.20 | $8.26 | $8.13 | $8.19 | $8.19 | 6,316,000 |
| 2023-09-08 | $8.09 | $8.28 | $8.07 | $8.24 | $8.24 | 7,546,480 |
| 2023-09-07 | $8.32 | $8.32 | $8.07 | $8.09 | $8.09 | 10,654,560 |
| 2023-09-06 | $8.11 | $8.32 | $8.08 | $8.30 | $8.30 | 8,452,990 |
| 2023-09-05 | $8.24 | $8.24 | $8.10 | $8.11 | $8.11 | 7,521,640 |
| 2023-09-04 | $8.26 | $8.26 | $8.14 | $8.23 | $8.23 | 6,260,790 |
| 2023-09-01 | $8.13 | $8.23 | $8.10 | $8.23 | $8.23 | 5,521,980 |
| 2023-08-31 | $8.21 | $8.24 | $8.09 | $8.13 | $8.13 | 5,645,000 |
| 2023-08-30 | $8.20 | $8.28 | $8.16 | $8.19 | $8.19 | 6,496,260 |
| 2023-08-29 | $7.88 | $8.20 | $7.86 | $8.18 | $8.18 | 9,520,040 |
| 2023-08-28 | $8.09 | $8.26 | $7.86 | $7.88 | $7.88 | 11,071,430 |
| 2023-08-25 | $7.92 | $8.00 | $7.75 | $7.80 | $7.80 | 6,267,160 |
| 2023-08-24 | $8.03 | $8.09 | $7.90 | $7.98 | $7.98 | 4,581,700 |
| 2023-08-23 | $8.16 | $8.16 | $7.98 | $7.99 | $7.99 | 5,794,310 |
| 2023-08-22 | $8.04 | $8.16 | $8.02 | $8.15 | $8.15 | 6,796,100 |
| 2023-08-21 | $8.12 | $8.20 | $7.96 | $7.96 | $7.96 | 5,871,400 |
| 2023-08-18 | $8.26 | $8.35 | $8.12 | $8.12 | $8.12 | 4,108,700 |
| 2023-08-17 | $8.07 | $8.29 | $8.01 | $8.26 | $8.26 | 5,735,200 |
| 2023-08-16 | $8.11 | $8.20 | $8.06 | $8.09 | $8.09 | 3,947,210 |
| 2023-08-15 | $8.30 | $8.37 | $8.11 | $8.16 | $8.16 | 7,472,210 |
| 2023-08-14 | $8.22 | $8.33 | $8.14 | $8.32 | $8.32 | 6,489,960 |
| 2023-08-11 | $8.39 | $8.40 | $8.26 | $8.26 | $8.26 | 5,221,210 |
| 2023-08-10 | $8.38 | $8.49 | $8.37 | $8.41 | $8.41 | 3,437,990 |
| 2023-08-09 | $8.43 | $8.45 | $8.35 | $8.38 | $8.38 | 3,726,730 |
| 2023-08-08 | $8.50 | $8.52 | $8.43 | $8.44 | $8.44 | 4,704,600 |
| 2023-08-07 | $8.56 | $8.66 | $8.48 | $8.50 | $8.50 | 7,100,600 |
| 2023-08-04 | $8.59 | $8.67 | $8.55 | $8.60 | $8.60 | 6,391,500 |
| 2023-08-03 | $8.65 | $8.72 | $8.57 | $8.60 | $8.60 | 9,629,100 |
| 2023-08-02 | $8.65 | $8.72 | $8.57 | $8.60 | $8.60 | 5,771,000 |
| 2023-08-01 | $8.73 | $8.75 | $8.62 | $8.65 | $8.65 | 8,308,920 |
| 2023-07-31 | $8.76 | $8.84 | $8.67 | $8.73 | $8.73 | 11,498,200 |
| 2023-07-28 | $8.70 | $8.81 | $8.56 | $8.76 | $8.76 | 11,565,840 |
| 2023-07-27 | $8.54 | $9.07 | $8.54 | $8.66 | $8.66 | 24,949,210 |
| 2023-07-26 | $8.64 | $8.64 | $8.52 | $8.59 | $8.59 | 6,730,900 |
| 2023-07-25 | $8.49 | $8.61 | $8.44 | $8.59 | $8.59 | 7,802,430 |
| 2023-07-24 | $8.35 | $8.50 | $8.26 | $8.40 | $8.40 | 6,314,700 |
| 2023-07-21 | $8.30 | $8.41 | $8.25 | $8.30 | $8.30 | 5,857,300 |
| 2023-07-20 | $8.43 | $8.56 | $8.30 | $8.35 | $8.35 | 7,537,600 |
| 2023-07-19 | $8.55 | $8.56 | $8.37 | $8.45 | $8.45 | 6,463,890 |
| 2023-07-18 | $8.56 | $8.71 | $8.49 | $8.55 | $8.55 | 7,623,820 |
| 2023-07-17 | $8.45 | $8.57 | $8.35 | $8.56 | $8.56 | 5,652,200 |
| 2023-07-14 | $8.50 | $8.52 | $8.43 | $8.45 | $8.45 | 6,915,200 |
| 2023-07-13 | $8.52 | $8.65 | $8.46 | $8.50 | $8.50 | 8,027,190 |
| 2023-07-12 | $8.55 | $8.62 | $8.47 | $8.49 | $8.49 | 6,866,000 |
| 2023-07-11 | $8.58 | $8.69 | $8.48 | $8.56 | $8.56 | 6,937,060 |
| 2023-07-10 | $8.48 | $8.67 | $8.46 | $8.57 | $8.57 | 11,486,510 |
| 2023-07-07 | $8.57 | $8.57 | $8.43 | $8.50 | $8.50 | 6,479,260 |
| 2023-07-06 | $8.56 | $8.66 | $8.50 | $8.56 | $8.56 | 7,413,800 |
| 2023-07-05 | $8.75 | $8.75 | $8.57 | $8.60 | $8.60 | 7,054,500 |
| 2023-07-04 | $8.76 | $8.82 | $8.65 | $8.70 | $8.70 | 8,379,400 |
| 2023-07-03 | $8.91 | $8.98 | $8.68 | $8.69 | $8.69 | 13,450,800 |
| 2023-06-30 | $8.84 | $9.00 | $8.80 | $8.91 | $8.91 | 12,216,450 |
| 2023-06-29 | $8.77 | $8.95 | $8.70 | $8.82 | $8.82 | 11,445,770 |
| 2023-06-28 | $8.82 | $8.87 | $8.59 | $8.79 | $8.79 | 13,574,990 |
| 2023-06-27 | $8.81 | $8.96 | $8.74 | $8.80 | $8.80 | 11,724,400 |
| 2023-06-26 | $8.98 | $9.07 | $8.75 | $8.81 | $8.81 | 16,694,360 |
| 2023-06-21 | $9.04 | $9.21 | $8.96 | $8.97 | $8.97 | 21,715,500 |
| 2023-06-20 | $8.92 | $9.31 | $8.86 | $9.06 | $9.06 | 32,418,310 |
| 2023-06-19 | $8.61 | $9.10 | $8.60 | $8.92 | $8.92 | 45,308,300 |
| 2023-06-16 | $8.10 | $8.77 | $8.03 | $8.77 | $8.77 | 46,379,300 |
| 2023-06-15 | $7.78 | $7.98 | $7.76 | $7.97 | $7.97 | 8,733,460 |
| 2023-06-14 | $7.94 | $7.97 | $7.80 | $7.85 | $7.85 | 9,623,280 |
| 2023-06-13 | $7.76 | $8.01 | $7.74 | $7.94 | $7.94 | 13,511,780 |
| 2023-06-12 | $7.69 | $7.83 | $7.60 | $7.79 | $7.79 | 14,071,800 |
| 2023-06-09 | $7.53 | $7.76 | $7.48 | $7.76 | $7.76 | 26,740,260 |
| 2023-06-08 | $7.76 | $7.85 | $7.49 | $7.53 | $7.53 | 24,962,030 |
| 2023-06-07 | $7.75 | $7.89 | $7.65 | $7.81 | $7.81 | 16,633,310 |
| 2023-06-06 | $7.95 | $8.02 | $7.70 | $7.74 | $7.74 | 23,106,010 |
| 2023-06-05 | $8.21 | $8.60 | $7.98 | $8.01 | $8.01 | 38,420,300 |
| 2023-06-02 | $8.63 | $8.70 | $8.59 | $8.67 | $8.67 | 9,628,530 |
| 2023-06-01 | $8.65 | $8.74 | $8.50 | $8.65 | $8.65 | 11,582,750 |
| 2023-05-31 | $8.89 | $8.92 | $8.68 | $8.70 | $8.70 | 13,958,930 |
| 2023-05-30 | $8.92 | $9.01 | $8.81 | $8.88 | $8.88 | 19,170,830 |
| 2023-05-29 | $9.36 | $9.36 | $8.79 | $8.96 | $8.96 | 41,171,890 |
| 2023-05-26 | $8.52 | $9.36 | $8.38 | $9.36 | $9.36 | 39,697,110 |
| 2023-05-25 | $8.45 | $8.64 | $8.38 | $8.51 | $8.51 | 9,201,700 |
| 2023-05-24 | $8.58 | $8.58 | $8.37 | $8.45 | $8.45 | 9,576,480 |
| 2023-05-23 | $8.54 | $8.60 | $8.43 | $8.44 | $8.44 | 6,899,140 |
| 2023-05-22 | $8.63 | $8.67 | $8.50 | $8.54 | $8.54 | 6,326,170 |
| 2023-05-19 | $8.74 | $8.82 | $8.64 | $8.64 | $8.64 | 5,294,210 |
| 2023-05-18 | $8.75 | $8.88 | $8.68 | $8.78 | $8.78 | 8,077,120 |
| 2023-05-17 | $8.55 | $8.73 | $8.44 | $8.72 | $8.72 | 9,740,940 |
| 2023-05-16 | $8.61 | $8.68 | $8.53 | $8.58 | $8.58 | 6,022,600 |
| 2023-05-15 | $8.52 | $8.66 | $8.41 | $8.64 | $8.64 | 9,204,640 |
| 2023-05-12 | $8.67 | $8.69 | $8.50 | $8.52 | $8.52 | 8,948,920 |
| 2023-05-11 | $8.77 | $8.80 | $8.65 | $8.72 | $8.72 | 5,118,700 |
| 2023-05-10 | $8.85 | $8.87 | $8.70 | $8.78 | $8.78 | 7,776,710 |
| 2023-05-09 | $8.74 | $8.96 | $8.69 | $8.85 | $8.85 | 11,142,820 |
| 2023-05-08 | $8.74 | $8.85 | $8.61 | $8.74 | $8.74 | 8,027,300 |
| 2023-05-05 | $8.99 | $9.00 | $8.65 | $8.73 | $8.73 | 9,896,890 |
| 2023-05-04 | $8.74 | $9.15 | $8.71 | $8.98 | $8.98 | 13,257,280 |
| 2023-05-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-05-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-04-28 | $8.68 | $8.79 | $8.64 | $8.75 | $8.75 | 6,262,100 |
| 2023-04-27 | $8.74 | $8.88 | $8.67 | $8.70 | $8.70 | 8,107,350 |
| 2023-04-26 | $8.39 | $8.83 | $8.36 | $8.70 | $8.70 | 11,250,240 |
| 2023-04-25 | $8.48 | $8.57 | $8.28 | $8.39 | $8.39 | 7,943,900 |
| 2023-04-24 | $8.50 | $8.53 | $8.30 | $8.46 | $8.46 | 8,145,340 |
| 2023-04-21 | $8.61 | $8.68 | $8.45 | $8.50 | $8.50 | 8,670,290 |
| 2023-04-20 | $8.85 | $8.88 | $8.61 | $8.63 | $8.63 | 7,632,000 |
| 2023-04-19 | $8.81 | $8.92 | $8.71 | $8.89 | $8.89 | 6,890,480 |
| 2023-04-18 | $8.99 | $9.00 | $8.77 | $8.77 | $8.77 | 6,909,600 |
| 2023-04-17 | $9.04 | $9.14 | $8.97 | $8.98 | $8.98 | 7,270,600 |
| 2023-04-14 | $9.02 | $9.13 | $8.95 | $9.03 | $9.03 | 7,142,150 |
| 2023-04-13 | $9.08 | $9.12 | $8.98 | $9.02 | $9.02 | 6,099,200 |
| 2023-04-12 | $9.10 | $9.12 | $8.99 | $9.04 | $9.04 | 6,084,300 |
| 2023-04-11 | $9.13 | $9.17 | $9.03 | $9.09 | $9.09 | 5,453,030 |
| 2023-04-10 | $9.21 | $9.21 | $9.00 | $9.07 | $9.07 | 5,555,550 |
| 2023-04-07 | $9.06 | $9.19 | $9.04 | $9.18 | $9.18 | 6,136,750 |
| 2023-04-06 | $8.98 | $9.11 | $8.89 | $9.06 | $9.06 | 7,602,940 |
| 2023-04-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-04-04 | $9.28 | $9.28 | $8.96 | $9.02 | $9.02 | 10,409,850 |
| 2023-04-03 | $9.32 | $9.38 | $9.25 | $9.27 | $9.27 | 7,451,590 |
| 2023-03-31 | $9.46 | $9.54 | $9.30 | $9.33 | $9.33 | 6,888,450 |
| 2023-03-30 | $9.27 | $9.47 | $9.11 | $9.43 | $9.43 | 11,498,800 |
| 2023-03-29 | $9.28 | $9.31 | $9.20 | $9.23 | $9.23 | 5,321,010 |
| 2023-03-28 | $9.31 | $9.36 | $9.19 | $9.22 | $9.22 | 6,104,490 |
| 2023-03-27 | $9.32 | $9.49 | $9.30 | $9.35 | $9.35 | 6,387,690 |
| 2023-03-24 | $9.37 | $9.44 | $9.23 | $9.43 | $9.43 | 9,111,760 |
| 2023-03-23 | $9.49 | $9.50 | $9.33 | $9.39 | $9.39 | 6,254,700 |
| 2023-03-22 | $9.58 | $9.59 | $9.45 | $9.47 | $9.47 | 5,509,110 |
| 2023-03-21 | $9.42 | $9.64 | $9.42 | $9.51 | $9.51 | 7,003,200 |
| 2023-03-20 | $9.44 | $9.56 | $9.33 | $9.42 | $9.42 | 7,076,040 |
| 2023-03-17 | $9.43 | $9.58 | $9.38 | $9.43 | $9.43 | 6,065,210 |
| 2023-03-16 | $9.50 | $9.60 | $9.35 | $9.38 | $9.38 | 6,414,100 |
| 2023-03-15 | $9.48 | $9.67 | $9.48 | $9.54 | $9.54 | 6,059,800 |
| 2023-03-14 | $9.57 | $9.64 | $9.30 | $9.46 | $9.46 | 9,010,300 |
| 2023-03-13 | $9.65 | $9.74 | $9.52 | $9.60 | $9.60 | 7,410,700 |
| 2023-03-10 | $9.80 | $9.85 | $9.64 | $9.65 | $9.65 | 7,209,100 |
| 2023-03-09 | $9.93 | $9.93 | $9.70 | $9.83 | $9.83 | 8,315,500 |
| 2023-03-08 | $9.76 | $9.99 | $9.73 | $9.92 | $9.92 | 8,655,850 |
| 2023-03-07 | $9.98 | $10.02 | $9.77 | $9.78 | $9.78 | 12,542,020 |
| 2023-03-06 | $9.90 | $10.25 | $9.86 | $10.00 | $10.00 | 18,862,620 |
| 2023-03-03 | $9.86 | $9.94 | $9.76 | $9.89 | $9.89 | 6,691,440 |
| 2023-03-02 | $10.03 | $10.03 | $9.84 | $9.86 | $9.86 | 9,094,350 |
| 2023-03-01 | $9.95 | $10.02 | $9.91 | $10.00 | $10.00 | 7,821,100 |
| 2023-02-28 | $9.79 | $10.04 | $9.79 | $10.00 | $10.00 | 14,680,490 |
| 2023-02-27 | $9.94 | $10.00 | $9.73 | $9.76 | $9.76 | 10,592,670 |
| 2023-02-24 | $9.89 | $10.03 | $9.83 | $9.96 | $9.96 | 9,544,820 |
| 2023-02-23 | $9.97 | $9.99 | $9.79 | $9.85 | $9.85 | 7,825,500 |
| 2023-02-22 | $9.79 | $10.00 | $9.72 | $9.91 | $9.91 | 11,467,720 |
| 2023-02-21 | $9.60 | $9.88 | $9.54 | $9.85 | $9.85 | 13,393,240 |
| 2023-02-20 | $9.53 | $9.62 | $9.36 | $9.57 | $9.57 | 8,677,010 |
| 2023-02-17 | $9.71 | $9.78 | $9.41 | $9.52 | $9.52 | 14,600,200 |
| 2023-02-16 | $9.69 | $10.15 | $9.62 | $9.72 | $9.72 | 21,521,830 |
| 2023-02-15 | $9.59 | $9.75 | $9.54 | $9.68 | $9.68 | 10,470,600 |
| 2023-02-14 | $9.57 | $9.61 | $9.50 | $9.57 | $9.57 | 6,131,920 |
| 2023-02-13 | $9.51 | $9.69 | $9.50 | $9.61 | $9.61 | 9,691,900 |
| 2023-02-10 | $9.61 | $9.70 | $9.47 | $9.54 | $9.54 | 7,578,220 |
| 2023-02-09 | $9.50 | $9.69 | $9.46 | $9.67 | $9.67 | 9,019,500 |
| 2023-02-08 | $9.60 | $9.66 | $9.48 | $9.52 | $9.52 | 5,987,500 |
| 2023-02-07 | $9.40 | $9.64 | $9.37 | $9.59 | $9.59 | 9,069,500 |
| 2023-02-06 | $9.48 | $9.54 | $9.35 | $9.43 | $9.43 | 10,094,990 |
| 2023-02-03 | $9.61 | $9.77 | $9.43 | $9.52 | $9.52 | 12,045,850 |
| 2023-02-02 | $9.43 | $9.87 | $9.31 | $9.61 | $9.61 | 24,126,320 |
| 2023-02-01 | $9.11 | $9.50 | $9.11 | $9.33 | $9.33 | 14,302,130 |
| 2023-01-31 | $9.04 | $9.22 | $8.99 | $9.19 | $9.19 | 8,435,100 |
| 2023-01-30 | $9.09 | $9.33 | $9.05 | $9.10 | $9.10 | 17,524,250 |
| 2023-01-20 | $8.88 | $9.01 | $8.85 | $8.97 | $8.97 | 6,787,110 |
| 2023-01-19 | $8.77 | $8.85 | $8.76 | $8.85 | $8.85 | 4,590,050 |
| 2023-01-18 | $8.88 | $8.90 | $8.76 | $8.80 | $8.80 | 4,227,110 |
| 2023-01-17 | $8.84 | $8.84 | $8.74 | $8.82 | $8.82 | 5,044,630 |
| 2023-01-16 | $8.60 | $9.01 | $8.55 | $8.79 | $8.79 | 12,518,690 |
| 2023-01-13 | $8.46 | $8.62 | $8.44 | $8.58 | $8.58 | 7,812,570 |
| 2023-01-12 | $8.48 | $8.77 | $8.43 | $8.50 | $8.50 | 8,926,200 |
| 2023-01-11 | $8.57 | $8.58 | $8.44 | $8.45 | $8.45 | 3,980,460 |
| 2023-01-10 | $8.60 | $8.65 | $8.50 | $8.52 | $8.52 | 5,775,170 |
| 2023-01-09 | $8.63 | $8.75 | $8.55 | $8.62 | $8.62 | 7,495,740 |
| 2023-01-06 | $8.59 | $8.75 | $8.52 | $8.66 | $8.66 | 7,352,580 |
| 2023-01-05 | $8.64 | $8.65 | $8.51 | $8.55 | $8.55 | 5,105,450 |
| 2023-01-04 | $8.57 | $8.70 | $8.50 | $8.63 | $8.63 | 7,751,030 |
| 2023-01-03 | $8.14 | $8.63 | $8.14 | $8.56 | $8.56 | 11,037,370 |
| 2023-01-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2022-12-30 | $8.17 | $8.35 | $8.12 | $8.15 | $8.15 | 6,700,940 |
| 2022-12-29 | $8.27 | $8.28 | $8.12 | $8.12 | $8.12 | 5,861,800 |
| 2022-12-28 | $8.41 | $8.41 | $8.21 | $8.27 | $8.27 | 7,644,370 |
| 2022-12-27 | $8.33 | $8.52 | $8.26 | $8.41 | $8.41 | 9,430,130 |
| 2022-12-26 | $8.01 | $8.36 | $7.98 | $8.30 | $8.30 | 11,337,080 |
| 2022-12-23 | $8.00 | $8.14 | $7.93 | $8.01 | $8.01 | 8,688,500 |
| 2022-12-22 | $8.21 | $8.29 | $7.99 | $8.01 | $8.01 | 9,897,320 |
| 2022-12-21 | $8.45 | $8.50 | $8.09 | $8.20 | $8.20 | 16,584,660 |
| 2022-12-20 | $8.57 | $8.66 | $8.33 | $8.49 | $8.49 | 12,774,660 |
| 2022-12-19 | $8.81 | $8.88 | $8.53 | $8.59 | $8.59 | 8,546,930 |
| 2022-12-16 | $9.15 | $9.15 | $8.69 | $8.79 | $8.79 | 13,403,600 |
| 2022-12-15 | $9.20 | $9.20 | $9.00 | $9.18 | $9.18 | 6,017,720 |
| 2022-12-14 | $9.18 | $9.27 | $9.09 | $9.11 | $9.11 | 5,539,830 |
| 2022-12-13 | $9.35 | $9.35 | $9.16 | $9.19 | $9.19 | 4,382,030 |
| 2022-12-12 | $9.50 | $9.50 | $9.23 | $9.29 | $9.29 | 5,781,840 |
| 2022-12-09 | $9.52 | $9.57 | $9.41 | $9.52 | $9.52 | 5,155,290 |
| 2022-12-08 | $9.56 | $9.66 | $9.45 | $9.51 | $9.51 | 5,692,850 |
| 2022-12-07 | $9.57 | $9.66 | $9.53 | $9.61 | $9.61 | 5,005,750 |
| 2022-12-06 | $9.57 | $9.72 | $9.54 | $9.60 | $9.60 | 6,017,500 |
| 2022-12-05 | $9.40 | $9.70 | $9.36 | $9.63 | $9.63 | 12,104,950 |
| 2022-12-01 | $9.34 | $9.49 | $9.31 | $9.40 | $9.40 | 6,192,600 |
| 2022-11-30 | $9.32 | $9.41 | $9.24 | $9.29 | $9.29 | 5,628,840 |
| 2022-11-29 | $9.19 | $9.35 | $9.13 | $9.30 | $9.30 | 6,053,960 |
| 2022-11-28 | $9.17 | $9.23 | $8.95 | $9.18 | $9.18 | 8,763,780 |
| 2022-11-25 | $9.36 | $9.36 | $9.21 | $9.23 | $9.23 | 5,594,000 |
| 2022-11-24 | $9.52 | $9.60 | $9.34 | $9.39 | $9.39 | 5,215,260 |
| 2022-11-23 | $9.43 | $9.54 | $9.31 | $9.47 | $9.47 | 5,738,800 |
| 2022-11-22 | $9.61 | $9.66 | $9.37 | $9.41 | $9.41 | 7,862,210 |
| 2022-11-21 | $9.56 | $9.68 | $9.51 | $9.64 | $9.64 | 4,506,300 |
| 2022-11-18 | $9.77 | $9.85 | $9.53 | $9.58 | $9.58 | 8,585,790 |
| 2022-11-17 | $9.75 | $9.80 | $9.60 | $9.71 | $9.71 | 7,060,200 |
| 2022-11-16 | $10.00 | $10.02 | $9.70 | $9.75 | $9.75 | 12,073,400 |
| 2022-11-15 | $9.78 | $9.94 | $9.60 | $9.92 | $9.92 | 12,356,420 |
| 2022-11-14 | $9.90 | $9.90 | $9.61 | $9.63 | $9.63 | 11,465,560 |
| 2022-11-11 | $9.78 | $9.89 | $9.65 | $9.71 | $9.71 | 12,116,110 |
| 2022-11-10 | $9.80 | $9.81 | $9.41 | $9.60 | $9.60 | 12,717,680 |
| 2022-11-09 | $9.92 | $9.94 | $9.78 | $9.85 | $9.85 | 6,992,120 |
| 2022-11-08 | $10.02 | $10.02 | $9.79 | $9.88 | $9.88 | 8,187,510 |
| 2022-11-07 | $10.11 | $10.12 | $9.88 | $9.99 | $9.99 | 9,126,760 |
| 2022-11-04 | $9.91 | $10.13 | $9.91 | $10.11 | $10.11 | 8,843,820 |
| 2022-11-03 | $9.76 | $10.01 | $9.72 | $9.99 | $9.99 | 9,618,900 |
| 2022-11-02 | $9.95 | $9.95 | $9.63 | $9.75 | $9.75 | 8,920,630 |
| 2022-11-01 | $9.65 | $9.90 | $9.65 | $9.80 | $9.80 | 7,957,670 |
| 2022-10-31 | $9.59 | $9.85 | $9.56 | $9.63 | $9.63 | 10,475,230 |
| 2022-10-28 | $10.00 | $10.07 | $9.66 | $9.74 | $9.74 | 8,790,620 |
| 2022-10-27 | $9.99 | $10.16 | $9.95 | $10.04 | $10.04 | 10,173,870 |
| 2022-10-26 | $9.81 | $10.05 | $9.81 | $9.96 | $9.96 | 9,026,760 |
| 2022-10-25 | $9.60 | $9.87 | $9.48 | $9.87 | $9.87 | 11,228,660 |
| 2022-10-24 | $9.75 | $10.05 | $9.63 | $9.68 | $9.68 | 12,076,310 |
| 2022-10-21 | $9.44 | $9.83 | $9.44 | $9.74 | $9.74 | 11,082,620 |
| 2022-10-20 | $9.36 | $9.73 | $9.35 | $9.50 | $9.50 | 10,014,450 |
| 2022-10-19 | $9.23 | $9.68 | $9.23 | $9.47 | $9.47 | 14,260,770 |
| 2022-10-18 | $9.32 | $9.47 | $9.21 | $9.32 | $9.32 | 7,406,520 |
| 2022-10-17 | $9.22 | $9.42 | $9.22 | $9.34 | $9.34 | 8,818,470 |
| 2022-10-14 | $9.19 | $9.43 | $8.96 | $9.29 | $9.29 | 13,961,050 |
| 2022-10-13 | $9.00 | $9.18 | $8.90 | $9.00 | $9.00 | 13,303,900 |
| 2022-10-12 | $8.84 | $9.00 | $8.53 | $8.99 | $8.99 | 12,948,820 |
| 2022-10-11 | $8.86 | $8.95 | $8.70 | $8.76 | $8.76 | 10,384,510 |
| 2022-10-10 | $8.90 | $9.06 | $8.71 | $8.86 | $8.86 | 11,231,800 |
| 2022-09-30 | $8.96 | $9.08 | $8.75 | $8.90 | $8.90 | 8,693,950 |
| 2022-09-29 | $9.07 | $9.14 | $8.88 | $8.95 | $8.95 | 11,114,860 |
| 2022-09-28 | $9.30 | $9.41 | $8.88 | $8.95 | $8.95 | 11,221,920 |
| 2022-09-27 | $9.38 | $9.50 | $9.17 | $9.30 | $9.30 | 9,154,090 |
| 2022-09-26 | $9.28 | $9.47 | $9.22 | $9.26 | $9.26 | 9,523,740 |
| 2022-09-23 | $9.60 | $9.80 | $9.32 | $9.46 | $9.46 | 9,931,200 |
| 2022-09-22 | $9.47 | $9.77 | $9.40 | $9.58 | $9.58 | 8,596,230 |
| 2022-09-21 | $10.19 | $10.19 | $9.33 | $9.54 | $9.54 | 18,163,620 |
| 2022-09-20 | $9.90 | $10.13 | $9.81 | $9.93 | $9.93 | 8,607,410 |
| 2022-09-19 | $10.19 | $10.20 | $9.75 | $9.79 | $9.79 | 14,288,590 |
| 2022-09-16 | $10.28 | $10.51 | $10.18 | $10.24 | $10.24 | 11,474,590 |
| 2022-09-15 | $11.08 | $11.17 | $10.16 | $10.37 | $10.37 | 23,869,000 |
| 2022-09-14 | $11.01 | $11.21 | $10.98 | $11.09 | $11.09 | 9,665,210 |
| 2022-09-13 | $11.18 | $11.39 | $10.90 | $11.21 | $11.21 | 13,400,130 |
| 2022-09-12 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-09-09 | $11.29 | $11.40 | $11.05 | $11.16 | $11.16 | 12,228,990 |
| 2022-09-08 | $11.42 | $11.67 | $11.31 | $11.34 | $11.34 | 12,618,050 |
| 2022-09-07 | $11.31 | $11.50 | $11.28 | $11.41 | $11.41 | 9,439,790 |
| 2022-09-06 | $11.36 | $11.45 | $11.22 | $11.38 | $11.38 | 10,591,170 |
| 2022-09-05 | $11.42 | $11.68 | $11.22 | $11.29 | $11.29 | 13,987,330 |
| 2022-09-02 | $11.16 | $11.65 | $10.91 | $11.43 | $11.43 | 20,095,410 |
| 2022-09-01 | $11.19 | $11.28 | $11.05 | $11.10 | $11.10 | 16,187,050 |
| 2022-08-31 | $11.31 | $11.53 | $11.18 | $11.24 | $11.24 | 23,198,840 |
| 2022-08-30 | $11.33 | $11.57 | $11.16 | $11.38 | $11.38 | 17,875,360 |
| 2022-08-29 | $11.08 | $11.39 | $11.02 | $11.35 | $11.35 | 19,199,220 |
| 2022-08-26 | $10.47 | $11.51 | $10.45 | $11.39 | $11.39 | 38,909,450 |
| 2022-08-25 | $10.54 | $10.64 | $10.33 | $10.46 | $10.46 | 15,001,500 |
| 2022-08-24 | $11.22 | $11.25 | $10.50 | $10.54 | $10.54 | 20,708,190 |
| 2022-08-23 | $11.32 | $11.45 | $11.08 | $11.21 | $11.21 | 13,244,660 |
| 2022-08-22 | $11.30 | $11.36 | $10.97 | $11.24 | $11.24 | 15,239,440 |
| 2022-08-19 | $11.70 | $11.82 | $11.24 | $11.27 | $11.27 | 17,390,400 |
| 2022-08-18 | $11.44 | $11.85 | $11.36 | $11.70 | $11.70 | 23,972,280 |
| 2022-08-17 | $11.61 | $11.66 | $11.28 | $11.44 | $11.44 | 32,314,470 |
| 2022-08-16 | $10.67 | $11.74 | $10.61 | $11.60 | $11.60 | 39,941,180 |
| 2022-08-15 | $10.67 | $10.73 | $10.48 | $10.67 | $10.67 | 6,414,690 |
| 2022-08-12 | $10.82 | $10.85 | $10.61 | $10.63 | $10.63 | 8,566,340 |
| 2022-08-11 | $10.85 | $10.90 | $10.68 | $10.80 | $10.80 | 6,986,980 |
| 2022-08-10 | $10.74 | $10.86 | $10.66 | $10.80 | $10.80 | 7,601,040 |
| 2022-08-09 | $10.73 | $10.87 | $10.68 | $10.78 | $10.78 | 7,832,510 |
| 2022-08-08 | $10.57 | $10.87 | $10.39 | $10.71 | $10.71 | 11,501,900 |
| 2022-08-05 | $10.52 | $10.75 | $10.30 | $10.57 | $10.57 | 9,841,980 |
| 2022-08-04 | $10.57 | $10.58 | $10.30 | $10.52 | $10.52 | 12,279,040 |
| 2022-08-03 | $10.49 | $10.98 | $10.42 | $10.49 | $10.49 | 17,694,280 |
| 2022-08-02 | $10.90 | $10.98 | $10.43 | $10.49 | $10.49 | 18,036,400 |
| 2022-08-01 | $10.76 | $10.98 | $10.76 | $10.90 | $10.90 | 10,504,430 |
| 2022-07-29 | $10.80 | $10.95 | $10.68 | $10.76 | $10.76 | 7,938,650 |
| 2022-07-28 | $10.87 | $10.89 | $10.68 | $10.80 | $10.80 | 8,407,210 |
| 2022-07-27 | $10.60 | $10.98 | $10.47 | $10.80 | $10.80 | 13,538,860 |
| 2022-07-26 | $10.46 | $10.63 | $10.15 | $10.49 | $10.49 | 14,460,600 |
| 2022-07-25 | $10.95 | $10.98 | $10.46 | $10.55 | $10.55 | 11,438,700 |
| 2022-07-22 | $11.04 | $11.17 | $10.79 | $10.91 | $10.91 | 10,624,120 |
| 2022-07-21 | $11.05 | $11.26 | $10.82 | $11.07 | $11.07 | 18,883,450 |
| 2022-07-20 | $10.72 | $11.24 | $10.60 | $11.08 | $11.08 | 19,799,170 |
| 2022-07-19 | $10.68 | $10.88 | $10.61 | $10.64 | $10.64 | 10,950,940 |
| 2022-07-18 | $10.88 | $10.88 | $10.55 | $10.68 | $10.68 | 9,036,880 |
| 2022-07-15 | $10.90 | $11.12 | $10.79 | $10.79 | $10.79 | 10,736,320 |
| 2022-07-14 | $10.50 | $10.94 | $10.40 | $10.84 | $10.84 | 13,636,450 |
| 2022-07-13 | $10.24 | $10.52 | $10.24 | $10.44 | $10.44 | 9,582,000 |
| 2022-07-12 | $10.46 | $10.65 | $10.21 | $10.22 | $10.22 | 13,106,930 |
| 2022-07-11 | $10.83 | $10.97 | $10.20 | $10.44 | $10.44 | 19,153,970 |
| 2022-07-08 | $11.02 | $11.03 | $10.78 | $10.92 | $10.92 | 9,689,050 |
| 2022-07-07 | $10.87 | $11.08 | $10.75 | $11.00 | $11.00 | 10,326,220 |
| 2022-07-06 | $11.05 | $11.05 | $10.69 | $10.84 | $10.84 | 11,694,420 |
| 2022-07-05 | $11.24 | $11.33 | $10.88 | $11.05 | $11.05 | 12,060,280 |
| 2022-07-04 | $11.15 | $11.36 | $10.98 | $11.21 | $11.21 | 10,422,340 |
| 2022-07-01 | $11.19 | $11.29 | $11.07 | $11.23 | $11.23 | 9,767,370 |
| 2022-06-30 | $11.30 | $11.30 | $11.08 | $11.11 | $11.11 | 10,572,910 |
| 2022-06-29 | $11.13 | $11.38 | $10.95 | $11.17 | $11.17 | 18,845,470 |
| 2022-06-28 | $11.10 | $11.33 | $11.08 | $11.24 | $11.24 | 12,939,970 |
| 2022-06-27 | $11.49 | $11.49 | $11.00 | $11.11 | $11.11 | 23,576,880 |
| 2022-06-24 | $11.08 | $11.43 | $10.98 | $11.41 | $11.41 | 20,787,280 |
| 2022-06-23 | $10.88 | $11.08 | $10.70 | $11.08 | $11.08 | 20,092,970 |
| 2022-06-22 | $10.68 | $10.97 | $10.62 | $10.82 | $10.82 | 18,648,340 |
| 2022-06-21 | $10.66 | $10.88 | $10.55 | $10.73 | $10.73 | 16,719,890 |
| 2022-06-20 | $10.25 | $10.95 | $10.18 | $10.76 | $10.76 | 25,824,710 |
| 2022-06-17 | $10.12 | $10.26 | $10.05 | $10.18 | $10.18 | 10,132,360 |
| 2022-06-16 | $10.08 | $10.34 | $10.04 | $10.12 | $10.12 | 15,063,830 |
| 2022-06-15 | $10.21 | $10.38 | $10.00 | $10.01 | $10.01 | 19,650,490 |
| 2022-06-14 | $10.08 | $10.21 | $9.80 | $10.21 | $10.21 | 14,789,330 |
| 2022-06-13 | $10.24 | $10.40 | $10.06 | $10.22 | $10.22 | 16,106,810 |
| 2022-06-10 | $10.08 | $10.35 | $9.90 | $10.14 | $10.14 | 14,504,630 |
| 2022-06-09 | $10.17 | $10.19 | $9.92 | $10.02 | $10.02 | 14,439,440 |
| 2022-06-08 | $10.24 | $10.28 | $9.84 | $10.20 | $10.20 | 17,528,280 |
| 2022-06-07 | $10.38 | $10.41 | $10.15 | $10.23 | $10.23 | 13,647,460 |
| 2022-06-06 | $10.36 | $10.44 | $10.17 | $10.27 | $10.27 | 17,855,470 |
| 2022-06-02 | $9.88 | $10.53 | $9.77 | $10.35 | $10.35 | 27,615,800 |
| 2022-06-01 | $9.84 | $10.01 | $9.77 | $9.88 | $9.88 | 11,905,700 |
| 2022-05-31 | $10.12 | $10.17 | $9.82 | $9.91 | $9.91 | 16,994,070 |
| 2022-05-30 | $9.97 | $10.24 | $9.80 | $10.15 | $10.15 | 21,431,140 |
| 2022-05-27 | $9.96 | $10.26 | $9.85 | $9.95 | $9.95 | 31,559,930 |
| 2022-05-26 | $9.54 | $9.83 | $9.39 | $9.67 | $9.67 | 13,471,730 |
| 2022-05-25 | $9.54 | $9.54 | $9.16 | $9.49 | $9.49 | 15,249,900 |
| 2022-05-24 | $9.77 | $10.06 | $9.32 | $9.36 | $9.36 | 17,944,820 |
| 2022-05-23 | $9.66 | $9.96 | $9.59 | $9.77 | $9.77 | 15,500,050 |
| 2022-05-20 | $9.55 | $9.70 | $9.43 | $9.70 | $9.70 | 10,771,580 |
| 2022-05-19 | $9.57 | $9.70 | $9.43 | $9.55 | $9.55 | 14,925,800 |
| 2022-05-18 | $9.03 | $9.82 | $8.95 | $9.63 | $9.63 | 27,763,490 |
| 2022-05-17 | $8.90 | $9.04 | $8.78 | $9.03 | $9.03 | 10,222,670 |
| 2022-05-16 | $8.90 | $9.26 | $8.88 | $8.89 | $8.89 | 12,770,300 |
| 2022-05-13 | $8.88 | $8.94 | $8.73 | $8.87 | $8.87 | 8,881,840 |
| 2022-05-12 | $8.78 | $8.92 | $8.70 | $8.81 | $8.81 | 12,693,230 |
| 2022-05-11 | $8.80 | $9.07 | $8.77 | $8.81 | $8.81 | 15,493,200 |
| 2022-05-10 | $8.54 | $8.83 | $8.45 | $8.82 | $8.82 | 17,884,390 |
| 2022-05-09 | $8.43 | $8.87 | $8.43 | $8.63 | $8.63 | 18,528,770 |
| 2022-05-06 | $8.20 | $8.65 | $8.11 | $8.51 | $8.51 | 15,240,650 |
| 2022-05-05 | $8.44 | $8.66 | $8.32 | $8.45 | $8.45 | 16,073,670 |
| 2022-05-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2022-05-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2022-04-29 | $7.80 | $8.62 | $7.76 | $8.59 | $8.59 | 24,175,380 |
| 2022-04-28 | $7.59 | $8.06 | $7.52 | $7.85 | $7.85 | 25,028,870 |
| 2022-04-27 | $6.78 | $7.74 | $6.78 | $7.66 | $7.66 | 40,628,450 |
| 2022-04-26 | $8.02 | $8.02 | $7.53 | $7.53 | $7.53 | 29,807,820 |
| 2022-04-25 | $9.25 | $9.25 | $8.37 | $8.37 | $8.37 | 16,428,990 |
| 2022-04-22 | $9.70 | $9.70 | $9.18 | $9.30 | $9.30 | 14,512,940 |
| 2022-04-21 | $10.01 | $10.15 | $9.52 | $9.60 | $9.60 | 17,809,910 |
| 2022-04-20 | $9.66 | $10.26 | $9.54 | $10.03 | $10.03 | 27,810,620 |
| 2022-04-19 | $9.61 | $9.74 | $9.57 | $9.62 | $9.62 | 7,635,570 |
| 2022-04-18 | $9.36 | $9.76 | $9.19 | $9.65 | $9.65 | 15,020,900 |
| 2022-04-15 | $9.27 | $9.41 | $9.19 | $9.36 | $9.36 | 11,113,230 |
| 2022-04-14 | $9.30 | $9.47 | $9.23 | $9.35 | $9.35 | 9,369,180 |
| 2022-04-13 | $9.28 | $9.49 | $9.12 | $9.29 | $9.29 | 12,308,960 |
| 2022-04-12 | $9.00 | $9.38 | $8.60 | $9.34 | $9.34 | 22,903,010 |
| 2022-04-11 | $9.44 | $9.48 | $8.94 | $8.99 | $8.99 | 14,572,580 |
| 2022-04-08 | $9.72 | $9.80 | $9.49 | $9.57 | $9.57 | 10,685,420 |
| 2022-04-07 | $9.90 | $10.15 | $9.71 | $9.72 | $9.72 | 11,698,500 |
| 2022-04-06 | $9.77 | $10.07 | $9.62 | $9.95 | $9.95 | 11,930,820 |
| 2022-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-01 | $9.85 | $9.88 | $9.70 | $9.85 | $9.85 | 7,685,210 |
| 2022-03-31 | $9.91 | $9.95 | $9.77 | $9.85 | $9.85 | 7,331,360 |
| 2022-03-30 | $9.80 | $9.99 | $9.73 | $9.95 | $9.95 | 8,288,440 |
| 2022-03-29 | $9.87 | $9.99 | $9.70 | $9.75 | $9.75 | 8,299,360 |
| 2022-03-28 | $9.96 | $10.05 | $9.54 | $9.78 | $9.78 | 14,669,120 |
| 2022-03-25 | $10.06 | $10.19 | $9.98 | $10.17 | $10.17 | 8,870,350 |
| 2022-03-24 | $10.10 | $10.18 | $10.01 | $10.11 | $10.11 | 10,507,990 |
| 2022-03-23 | $10.22 | $10.28 | $10.08 | $10.25 | $10.25 | 15,077,750 |
| 2022-03-22 | $10.27 | $10.38 | $10.17 | $10.20 | $10.20 | 8,794,580 |
| 2022-03-21 | $10.19 | $10.32 | $10.00 | $10.21 | $10.21 | 12,592,320 |
| 2022-03-18 | $10.14 | $10.26 | $10.01 | $10.26 | $10.26 | 11,359,970 |
| 2022-03-17 | $10.32 | $10.44 | $10.14 | $10.19 | $10.19 | 20,863,490 |
| 2022-03-16 | $10.12 | $10.29 | $9.61 | $10.27 | $10.27 | 21,249,560 |
| 2022-03-15 | $10.45 | $10.46 | $9.86 | $9.86 | $9.86 | 25,191,450 |
| 2022-03-14 | $9.88 | $10.80 | $9.80 | $10.32 | $10.32 | 41,962,250 |
| 2022-03-11 | $9.61 | $10.00 | $9.39 | $10.00 | $10.00 | 26,230,550 |
| 2022-03-10 | $9.58 | $9.92 | $9.51 | $9.70 | $9.70 | 28,051,990 |
| 2022-03-09 | $9.28 | $9.53 | $8.75 | $9.31 | $9.31 | 35,919,810 |
| 2022-03-08 | $9.45 | $9.87 | $9.11 | $9.20 | $9.20 | 59,347,090 |
| 2022-03-07 | $10.80 | $10.89 | $9.75 | $9.75 | $9.75 | 57,089,540 |
| 2022-03-04 | $10.86 | $11.03 | $10.69 | $10.83 | $10.83 | 16,404,520 |
| 2022-03-03 | $11.27 | $11.29 | $10.68 | $10.90 | $10.90 | 27,860,290 |
| 2022-03-02 | $11.21 | $11.37 | $11.02 | $11.28 | $11.28 | 14,372,590 |
| 2022-03-01 | $11.58 | $11.65 | $11.18 | $11.29 | $11.29 | 24,941,350 |
| 2022-02-28 | $11.40 | $11.66 | $11.23 | $11.58 | $11.58 | 21,143,600 |
| 2022-02-25 | $11.39 | $11.49 | $11.10 | $11.32 | $11.32 | 24,719,900 |
| 2022-02-24 | $10.97 | $11.79 | $10.94 | $11.27 | $11.27 | 42,853,340 |
| 2022-02-23 | $10.95 | $11.11 | $10.91 | $10.97 | $10.97 | 15,514,480 |
| 2022-02-22 | $11.18 | $11.18 | $10.76 | $10.87 | $10.87 | 13,103,160 |
| 2022-02-21 | $10.75 | $11.20 | $10.75 | $11.17 | $11.17 | 18,689,100 |
| 2022-02-18 | $10.71 | $10.96 | $10.70 | $10.75 | $10.75 | 14,711,760 |
| 2022-02-17 | $11.16 | $11.21 | $10.78 | $10.80 | $10.80 | 18,202,740 |
| 2022-02-16 | $11.15 | $11.25 | $11.06 | $11.18 | $11.18 | 5,825,350 |
| 2022-02-15 | $10.99 | $11.11 | $10.89 | $11.05 | $11.05 | 5,238,910 |
| 2022-02-14 | $10.98 | $11.18 | $10.81 | $10.99 | $10.99 | 8,645,720 |
| 2022-02-11 | $11.20 | $11.26 | $10.85 | $10.98 | $10.98 | 9,014,860 |
| 2022-02-10 | $11.40 | $11.44 | $11.13 | $11.19 | $11.19 | 7,343,700 |
| 2022-02-09 | $10.92 | $11.40 | $10.83 | $11.37 | $11.37 | 13,446,710 |
| 2022-02-08 | $11.07 | $11.10 | $10.69 | $10.90 | $10.90 | 15,537,520 |
| 2022-02-07 | $11.45 | $11.69 | $10.99 | $11.08 | $11.08 | 15,031,070 |
| 2022-02-04 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-02-03 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-02-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-02-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2022-01-28 | $11.50 | $11.56 | $11.09 | $11.46 | $11.46 | 11,147,840 |
| 2022-01-27 | $11.70 | $11.75 | $11.33 | $11.35 | $11.35 | 10,652,890 |
| 2022-01-26 | $11.42 | $11.90 | $11.42 | $11.66 | $11.66 | 11,383,460 |
| 2022-01-25 | $11.73 | $12.09 | $11.37 | $11.42 | $11.42 | 13,976,750 |
| 2022-01-24 | $11.65 | $11.90 | $11.20 | $11.73 | $11.73 | 14,374,600 |
| 2022-01-21 | $12.08 | $12.15 | $11.62 | $11.79 | $11.79 | 17,541,730 |
| 2022-01-20 | $12.25 | $12.39 | $12.19 | $12.20 | $12.20 | 9,159,430 |
| 2022-01-19 | $12.65 | $12.65 | $12.12 | $12.26 | $12.26 | 14,162,070 |
| 2022-01-18 | $12.79 | $12.95 | $12.53 | $12.59 | $12.59 | 11,103,490 |
| 2022-01-17 | $12.80 | $12.93 | $12.28 | $12.74 | $12.74 | 21,901,300 |
| 2022-01-14 | $13.10 | $13.14 | $12.66 | $12.99 | $12.99 | 19,830,410 |
| 2022-01-13 | $13.06 | $13.20 | $12.91 | $13.16 | $13.16 | 12,806,710 |
| 2022-01-12 | $13.20 | $13.20 | $12.95 | $13.07 | $13.07 | 10,566,580 |
| 2022-01-11 | $13.19 | $13.25 | $13.01 | $13.05 | $13.05 | 12,227,800 |
| 2022-01-10 | $13.36 | $13.45 | $12.93 | $13.14 | $13.14 | 18,098,560 |
| 2022-01-07 | $13.52 | $13.81 | $13.40 | $13.55 | $13.55 | 11,807,690 |
| 2022-01-06 | $13.13 | $13.75 | $13.07 | $13.63 | $13.63 | 18,642,550 |
| 2022-01-05 | $13.57 | $13.60 | $12.98 | $13.16 | $13.16 | 19,066,350 |
| 2022-01-04 | $13.92 | $13.97 | $13.45 | $13.50 | $13.50 | 19,750,190 |
| 2022-01-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2021-12-31 | $13.80 | $14.07 | $13.66 | $13.85 | $13.85 | 17,912,370 |
| 2021-12-30 | $13.37 | $14.09 | $13.21 | $13.84 | $13.84 | 31,649,690 |
| 2021-12-29 | $12.81 | $13.70 | $12.77 | $13.36 | $13.36 | 37,085,330 |
| 2021-12-28 | $12.57 | $12.74 | $12.49 | $12.69 | $12.69 | 10,494,970 |
| 2021-12-27 | $12.82 | $12.83 | $12.49 | $12.58 | $12.58 | 14,247,190 |
| 2021-12-24 | $12.93 | $12.96 | $12.61 | $12.77 | $12.77 | 15,015,890 |
| 2021-12-23 | $13.07 | $13.16 | $12.68 | $12.92 | $12.92 | 18,606,430 |
| 2021-12-22 | $12.50 | $13.29 | $12.45 | $13.08 | $13.08 | 40,706,850 |
| 2021-12-21 | $12.05 | $12.45 | $12.01 | $12.42 | $12.42 | 16,547,090 |
| 2021-12-20 | $12.23 | $12.27 | $11.99 | $12.04 | $12.04 | 11,586,050 |
| 2021-12-17 | $12.15 | $12.27 | $12.06 | $12.22 | $12.22 | 15,139,640 |
| 2021-12-16 | $11.97 | $12.14 | $11.94 | $12.11 | $12.11 | 10,732,800 |
| 2021-12-15 | $12.03 | $12.12 | $11.95 | $11.97 | $11.97 | 8,268,200 |
| 2021-12-14 | $12.08 | $12.14 | $11.96 | $12.01 | $12.01 | 8,762,840 |
| 2021-12-13 | $12.05 | $12.21 | $11.92 | $12.11 | $12.11 | 13,076,660 |
| 2021-12-10 | $12.08 | $12.12 | $11.92 | $12.00 | $12.00 | 11,897,570 |
| 2021-12-09 | $12.17 | $12.19 | $11.95 | $12.08 | $12.08 | 11,932,390 |
| 2021-12-08 | $11.95 | $12.15 | $11.95 | $12.14 | $12.14 | 9,184,860 |
| 2021-12-07 | $12.24 | $12.30 | $11.86 | $11.95 | $11.95 | 13,604,890 |
| 2021-12-06 | $12.33 | $12.44 | $12.18 | $12.21 | $12.21 | 13,048,270 |
| 2021-12-03 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 13,125,450 |
| 2021-12-02 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 13,657,100 |
| 2021-12-01 | $12.45 | $12.45 | $12.17 | $12.30 | $12.30 | 15,602,460 |
| 2021-11-30 | $12.34 | $12.64 | $12.22 | $12.45 | $12.45 | 20,694,870 |
| 2021-11-29 | $11.92 | $12.44 | $11.60 | $12.30 | $12.30 | 25,137,730 |
| 2021-11-26 | $12.08 | $12.08 | $11.77 | $11.98 | $11.98 | 22,345,270 |
| 2021-11-25 | $12.24 | $12.31 | $11.88 | $12.02 | $12.02 | 21,064,140 |
| 2021-11-24 | $12.32 | $12.37 | $12.14 | $12.26 | $12.26 | 15,412,750 |
| 2021-11-23 | $12.46 | $12.49 | $12.27 | $12.31 | $12.31 | 17,762,380 |
| 2021-11-22 | $12.67 | $12.72 | $12.35 | $12.42 | $12.42 | 22,470,370 |
| 2021-11-19 | $12.60 | $12.64 | $12.24 | $12.56 | $12.56 | 21,153,810 |
| 2021-11-18 | $12.60 | $12.75 | $12.37 | $12.58 | $12.58 | 20,963,600 |
| 2021-11-17 | $11.95 | $12.90 | $11.77 | $12.65 | $12.65 | 41,026,760 |
| 2021-11-16 | $11.87 | $12.43 | $11.70 | $11.94 | $11.94 | 46,534,710 |
| 2021-11-15 | $13.01 | $13.22 | $11.84 | $11.84 | $11.84 | 81,178,680 |
| 2021-11-12 | $12.06 | $13.27 | $12.06 | $13.15 | $13.15 | 52,698,870 |
| 2021-11-11 | $12.33 | $12.39 | $11.93 | $12.09 | $12.09 | 27,481,040 |
| 2021-11-10 | $11.83 | $12.42 | $11.77 | $12.35 | $12.35 | 37,762,600 |
| 2021-11-09 | $11.76 | $12.03 | $11.69 | $11.91 | $11.91 | 19,951,800 |
| 2021-11-08 | $11.95 | $11.98 | $11.33 | $11.69 | $11.69 | 26,726,560 |
| 2021-11-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 19,672,790 |
| 2021-11-04 | $12.00 | $12.19 | $11.71 | $11.90 | $11.90 | 18,580,540 |
| 2021-11-03 | $11.85 | $12.14 | $11.75 | $11.87 | $11.87 | 17,831,120 |
| 2021-11-02 | $11.90 | $12.19 | $11.68 | $11.82 | $11.82 | 18,648,220 |
| 2021-11-01 | $12.02 | $12.22 | $11.68 | $11.85 | $11.85 | 21,893,860 |
| 2021-10-29 | $12.02 | $12.06 | $11.60 | $11.97 | $11.97 | 26,126,550 |
| 2021-10-28 | $12.18 | $12.30 | $11.78 | $12.03 | $12.03 | 25,537,020 |
| 2021-10-27 | $12.31 | $12.32 | $11.96 | $12.15 | $12.15 | 21,898,040 |
| 2021-10-26 | $12.07 | $12.60 | $12.00 | $12.28 | $12.28 | 24,197,720 |
| 2021-10-25 | $12.28 | $12.28 | $11.55 | $12.03 | $12.03 | 34,511,830 |
| 2021-10-22 | $12.29 | $12.56 | $12.10 | $12.15 | $12.15 | 28,136,640 |
| 2021-10-21 | $12.29 | $12.39 | $12.05 | $12.18 | $12.18 | 24,185,650 |
| 2021-10-20 | $12.08 | $12.47 | $12.01 | $12.19 | $12.19 | 34,826,910 |
| 2021-10-19 | $11.74 | $12.30 | $11.59 | $12.17 | $12.17 | 43,976,560 |
| 2021-10-18 | $11.34 | $11.81 | $11.22 | $11.76 | $11.76 | 45,048,120 |
| 2021-10-15 | $10.71 | $11.39 | $10.56 | $11.26 | $11.26 | 40,558,740 |
| 2021-10-14 | $10.42 | $10.85 | $10.42 | $10.65 | $10.65 | 16,354,460 |
| 2021-10-13 | $10.50 | $10.61 | $10.44 | $10.48 | $10.48 | 10,477,440 |
| 2021-10-12 | $10.61 | $10.75 | $10.37 | $10.52 | $10.52 | 18,261,060 |
| 2021-10-11 | $10.56 | $10.83 | $10.40 | $10.69 | $10.69 | 19,363,770 |
| 2021-10-08 | $10.68 | $10.78 | $10.35 | $10.60 | $10.60 | 18,356,740 |
| 2021-10-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-09-30 | $10.25 | $10.72 | $10.25 | $10.69 | $10.69 | 29,668,520 |
| 2021-09-29 | $10.80 | $10.83 | $10.17 | $10.25 | $10.25 | 29,954,120 |
| 2021-09-28 | $10.20 | $10.89 | $10.20 | $10.79 | $10.79 | 33,743,790 |
| 2021-09-27 | $10.60 | $10.68 | $10.13 | $10.15 | $10.15 | 20,942,730 |
| 2021-09-24 | $10.76 | $10.82 | $10.57 | $10.67 | $10.67 | 15,639,890 |
| 2021-09-23 | $10.60 | $10.86 | $10.55 | $10.73 | $10.73 | 23,679,260 |
| 2021-09-22 | $10.18 | $10.70 | $10.03 | $10.62 | $10.62 | 26,955,840 |
| 2021-09-21 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-09-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-09-17 | $10.34 | $10.40 | $9.94 | $10.27 | $10.27 | 30,619,120 |
| 2021-09-16 | $10.48 | $10.99 | $10.27 | $10.32 | $10.32 | 35,237,350 |
| 2021-09-15 | $10.10 | $10.61 | $10.01 | $10.44 | $10.44 | 28,421,730 |
| 2021-09-14 | $10.15 | $10.29 | $10.02 | $10.09 | $10.09 | 16,963,290 |
| 2021-09-13 | $10.27 | $10.33 | $10.06 | $10.19 | $10.19 | 18,291,670 |
| 2021-09-10 | $10.30 | $10.45 | $10.07 | $10.32 | $10.32 | 24,091,480 |
| 2021-09-09 | $10.46 | $10.49 | $10.19 | $10.30 | $10.30 | 27,293,300 |
| 2021-09-08 | $10.54 | $10.60 | $10.38 | $10.42 | $10.42 | 18,849,250 |
| 2021-09-07 | $10.54 | $10.70 | $10.25 | $10.54 | $10.54 | 26,736,420 |
| 2021-09-06 | $10.55 | $10.79 | $10.30 | $10.53 | $10.53 | 27,267,770 |
| 2021-09-03 | $10.72 | $10.92 | $10.21 | $10.65 | $10.65 | 51,056,600 |
| 2021-09-02 | $9.70 | $10.95 | $9.70 | $10.74 | $10.74 | 77,269,150 |
| 2021-09-01 | $11.33 | $11.37 | $9.96 | $10.00 | $10.00 | 108,456,090 |
| 2021-08-31 | $10.35 | $11.07 | $10.28 | $11.07 | $11.07 | 69,765,980 |
| 2021-08-30 | $10.90 | $11.06 | $9.83 | $10.06 | $10.06 | 63,351,260 |
| 2021-08-27 | $10.87 | $11.00 | $10.71 | $10.90 | $10.90 | 22,002,090 |
| 2021-08-26 | $10.71 | $11.25 | $10.70 | $10.90 | $10.90 | 36,467,770 |
| 2021-08-25 | $10.88 | $10.88 | $10.57 | $10.75 | $10.75 | 18,084,050 |
| 2021-08-24 | $10.60 | $10.94 | $10.49 | $10.82 | $10.82 | 23,545,840 |
| 2021-08-23 | $10.99 | $10.99 | $10.61 | $10.79 | $10.79 | 25,615,000 |
| 2021-08-20 | $10.60 | $10.97 | $10.43 | $10.78 | $10.78 | 25,710,270 |
| 2021-08-19 | $10.65 | $10.79 | $10.45 | $10.72 | $10.72 | 21,581,330 |
| 2021-08-18 | $10.73 | $11.15 | $10.50 | $10.67 | $10.67 | 42,042,640 |
| 2021-08-17 | $10.94 | $11.05 | $10.30 | $10.63 | $10.63 | 39,179,590 |
| 2021-08-16 | $10.96 | $11.17 | $10.79 | $10.86 | $10.86 | 22,593,030 |
| 2021-08-13 | $11.06 | $11.23 | $10.89 | $11.10 | $11.10 | 26,152,950 |
| 2021-08-12 | $11.00 | $11.45 | $10.88 | $11.06 | $11.06 | 37,700,090 |
| 2021-08-11 | $10.86 | $11.07 | $10.68 | $11.03 | $11.03 | 33,035,780 |
| 2021-08-10 | $10.59 | $11.25 | $10.59 | $10.95 | $10.95 | 48,393,560 |
| 2021-08-09 | $10.68 | $10.93 | $10.49 | $10.63 | $10.63 | 29,921,180 |
| 2021-08-06 | $10.43 | $10.80 | $10.30 | $10.67 | $10.67 | 30,223,090 |
| 2021-08-05 | $10.50 | $10.70 | $10.27 | $10.43 | $10.43 | 36,621,590 |
| 2021-08-04 | $9.94 | $10.45 | $9.87 | $10.43 | $10.43 | 40,774,890 |
| 2021-08-03 | $10.16 | $10.16 | $9.78 | $9.85 | $9.85 | 27,479,430 |
| 2021-08-02 | $9.55 | $10.25 | $9.39 | $10.18 | $10.18 | 41,634,730 |
| 2021-07-30 | $9.67 | $9.78 | $9.44 | $9.58 | $9.58 | 28,874,660 |
| 2021-07-29 | $9.43 | $9.90 | $9.43 | $9.68 | $9.68 | 29,259,810 |
| 2021-07-28 | $9.82 | $9.82 | $8.95 | $9.53 | $9.53 | 49,292,180 |
| 2021-07-27 | $9.82 | $10.20 | $9.73 | $9.85 | $9.85 | 45,412,680 |
| 2021-07-26 | $9.96 | $10.13 | $9.55 | $9.82 | $9.82 | 56,244,050 |
| 2021-07-23 | $10.80 | $10.93 | $10.24 | $10.24 | $10.24 | 89,889,790 |
| 2021-07-22 | $10.33 | $11.39 | $10.29 | $11.38 | $11.38 | 72,700,420 |
| 2021-07-21 | $10.01 | $10.55 | $9.91 | $10.35 | $10.35 | 48,345,270 |
| 2021-07-20 | $9.18 | $10.12 | $9.07 | $10.01 | $10.01 | 58,748,110 |
| 2021-07-19 | $9.30 | $9.53 | $9.22 | $9.27 | $9.27 | 18,026,870 |
| 2021-07-16 | $9.10 | $9.54 | $9.03 | $9.35 | $9.35 | 30,125,490 |
| 2021-07-15 | $9.05 | $9.21 | $8.86 | $9.10 | $9.10 | 16,959,440 |
| 2021-07-14 | $9.27 | $9.36 | $9.09 | $9.11 | $9.11 | 13,305,450 |
| 2021-07-13 | $9.30 | $9.37 | $9.17 | $9.27 | $9.27 | 12,430,510 |
| 2021-07-12 | $9.32 | $9.42 | $9.20 | $9.26 | $9.26 | 18,293,560 |
| 2021-07-08 | $8.71 | $9.25 | $8.71 | $9.00 | $9.00 | 19,723,400 |
| 2021-07-07 | $9.13 | $9.22 | $8.98 | $9.02 | $9.02 | 14,152,030 |
| 2021-07-06 | $9.10 | $9.32 | $8.94 | $9.13 | $9.13 | 16,744,780 |
| 2021-07-05 | $9.32 | $9.32 | $8.97 | $9.11 | $9.11 | 19,538,190 |
| 2021-07-02 | $9.40 | $9.45 | $9.20 | $9.37 | $9.37 | 12,617,900 |
| 2021-07-01 | $9.79 | $9.85 | $9.38 | $9.40 | $9.40 | 20,947,050 |
| 2021-06-30 | $9.28 | $9.80 | $9.25 | $9.80 | $9.80 | 20,588,360 |
| 2021-06-29 | $9.63 | $9.63 | $8.80 | $9.32 | $9.32 | 30,667,130 |
| 2021-06-28 | $9.82 | $9.98 | $9.55 | $9.62 | $9.62 | 20,024,560 |
| 2021-06-25 | $9.69 | $9.93 | $9.61 | $9.77 | $9.77 | 22,140,250 |
| 2021-06-24 | $9.76 | $9.88 | $9.46 | $9.70 | $9.70 | 23,171,940 |
| 2021-06-23 | $9.86 | $9.90 | $9.66 | $9.77 | $9.77 | 23,750,750 |
| 2021-06-22 | $9.78 | $9.90 | $9.66 | $9.77 | $9.77 | 18,554,050 |
| 2021-06-21 | $9.64 | $9.86 | $9.42 | $9.80 | $9.80 | 36,922,850 |
| 2021-06-18 | $8.97 | $9.70 | $8.82 | $9.68 | $9.68 | 61,195,660 |
| 2021-06-17 | $8.63 | $9.13 | $8.58 | $8.82 | $8.82 | 24,946,210 |
| 2021-06-16 | $8.88 | $8.90 | $8.45 | $8.51 | $8.51 | 22,660,550 |
| 2021-06-15 | $8.50 | $9.10 | $8.50 | $8.77 | $8.77 | 39,966,950 |
| 2021-06-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2021-06-11 | $10.10 | $10.16 | $9.09 | $9.09 | $9.09 | 45,105,500 |
| 2021-06-10 | $9.58 | $10.10 | $9.51 | $10.10 | $10.10 | 43,702,230 |
| 2021-06-09 | $9.82 | $9.90 | $9.50 | $9.57 | $9.57 | 19,583,760 |
| 2021-06-08 | $9.85 | $10.03 | $9.76 | $9.82 | $9.82 | 19,612,140 |
| 2021-06-07 | $9.69 | $9.86 | $9.50 | $9.86 | $9.86 | 20,128,110 |
| 2021-06-04 | $9.83 | $9.91 | $9.60 | $9.70 | $9.70 | 19,195,830 |
| 2021-06-03 | $9.80 | $10.06 | $9.72 | $9.76 | $9.76 | 24,756,620 |
| 2021-06-02 | $9.51 | $9.85 | $9.40 | $9.78 | $9.78 | 25,150,230 |
| 2021-06-01 | $9.16 | $9.55 | $9.16 | $9.51 | $9.51 | 20,483,490 |
| 2021-05-31 | $9.26 | $9.45 | $9.14 | $9.37 | $9.37 | 18,831,240 |
| 2021-05-28 | $9.21 | $9.35 | $9.16 | $9.26 | $9.26 | 10,824,230 |
| 2021-05-27 | $9.33 | $9.39 | $9.17 | $9.22 | $9.22 | 14,031,920 |
| 2021-05-26 | $9.32 | $9.41 | $9.25 | $9.30 | $9.30 | 12,421,730 |
| 2021-05-25 | $9.00 | $9.53 | $8.90 | $9.35 | $9.35 | 24,512,400 |
| 2021-05-24 | $9.10 | $9.26 | $8.99 | $9.01 | $9.01 | 15,079,500 |
| 2021-05-21 | $9.20 | $9.27 | $8.69 | $9.11 | $9.11 | 27,410,480 |
| 2021-05-20 | $9.41 | $9.50 | $9.13 | $9.23 | $9.23 | 25,744,270 |
| 2021-05-19 | $9.45 | $9.53 | $9.30 | $9.41 | $9.41 | 17,045,840 |
| 2021-05-18 | $9.25 | $9.52 | $9.12 | $9.51 | $9.51 | 29,747,880 |
| 2021-05-17 | $9.31 | $9.37 | $9.00 | $9.18 | $9.18 | 20,573,520 |
| 2021-05-14 | $9.10 | $9.26 | $8.93 | $9.16 | $9.16 | 23,750,840 |
| 2021-05-13 | $9.03 | $9.45 | $8.98 | $9.05 | $9.05 | 29,235,230 |
| 2021-05-12 | $8.80 | $9.09 | $8.78 | $9.03 | $9.03 | 20,399,630 |
| 2021-05-11 | $8.72 | $8.97 | $8.67 | $8.87 | $8.87 | 19,158,730 |
| 2021-05-10 | $8.75 | $8.81 | $8.46 | $8.79 | $8.79 | 23,212,630 |
| 2021-05-07 | $8.48 | $8.88 | $8.36 | $8.75 | $8.75 | 28,292,310 |
| 2021-05-06 | $8.49 | $8.51 | $8.18 | $8.41 | $8.41 | 20,256,920 |
| 2021-05-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2021-05-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2021-04-30 | $8.54 | $8.74 | $8.36 | $8.53 | $8.53 | 20,351,050 |
| 2021-04-29 | $8.50 | $8.82 | $8.35 | $8.56 | $8.56 | 26,793,740 |
| 2021-04-28 | $7.97 | $8.45 | $7.90 | $8.42 | $8.42 | 31,030,600 |
| 2021-04-27 | $7.99 | $8.06 | $7.80 | $7.98 | $7.98 | 21,170,620 |
| 2021-04-26 | $8.18 | $8.30 | $7.95 | $8.00 | $8.00 | 25,128,420 |
| 2021-04-23 | $8.02 | $8.33 | $7.93 | $8.20 | $8.20 | 24,554,910 |
| 2021-04-22 | $8.06 | $8.10 | $7.90 | $8.03 | $8.03 | 22,354,210 |
| 2021-04-21 | $7.77 | $8.11 | $7.72 | $8.05 | $8.05 | 29,936,870 |
| 2021-04-20 | $7.62 | $8.05 | $7.56 | $7.81 | $7.81 | 37,536,790 |
| 2021-04-19 | $7.53 | $7.68 | $7.53 | $7.61 | $7.61 | 25,398,590 |
| 2021-04-16 | $7.07 | $7.52 | $7.07 | $7.48 | $7.48 | 36,458,970 |
| 2021-04-15 | $7.10 | $7.19 | $7.04 | $7.09 | $7.09 | 8,416,290 |
| 2021-04-14 | $7.01 | $7.18 | $7.01 | $7.14 | $7.14 | 14,678,840 |
| 2021-04-13 | $7.14 | $7.19 | $7.06 | $7.11 | $7.11 | 10,307,960 |
| 2021-04-12 | $7.34 | $7.34 | $7.10 | $7.18 | $7.18 | 20,023,550 |
| 2021-04-09 | $7.36 | $7.42 | $7.24 | $7.34 | $7.34 | 16,796,150 |
| 2021-04-08 | $7.16 | $7.51 | $7.05 | $7.39 | $7.39 | 41,929,270 |
| 2021-04-07 | $7.41 | $7.41 | $6.92 | $7.17 | $7.17 | 55,501,480 |
| 2021-04-06 | $7.40 | $7.51 | $7.39 | $7.43 | $7.43 | 15,023,270 |
| 2021-04-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2021-04-02 | $7.51 | $7.55 | $7.40 | $7.40 | $7.40 | 20,512,570 |
| 2021-04-01 | $7.58 | $7.64 | $7.45 | $7.50 | $7.50 | 14,312,250 |
| 2021-03-31 | $7.60 | $7.63 | $7.39 | $7.59 | $7.59 | 19,416,300 |
| 2021-03-30 | $7.45 | $7.73 | $7.40 | $7.60 | $7.60 | 29,578,760 |
| 2021-03-29 | $7.45 | $7.67 | $7.28 | $7.48 | $7.48 | 39,687,430 |
| 2021-03-26 | $7.40 | $7.56 | $7.18 | $7.43 | $7.43 | 65,485,630 |
| 2021-03-25 | $8.19 | $8.20 | $7.57 | $7.58 | $7.58 | 91,237,210 |
| 2021-03-24 | $9.19 | $9.40 | $8.41 | $8.41 | $8.41 | 54,771,290 |
| 2021-03-23 | $10.02 | $10.09 | $9.29 | $9.34 | $9.34 | 42,341,520 |
| 2021-03-22 | $9.61 | $10.30 | $9.61 | $10.10 | $10.10 | 35,294,900 |
| 2021-03-19 | $10.13 | $10.37 | $9.59 | $9.83 | $9.83 | 45,023,940 |
| 2021-03-18 | $9.99 | $10.42 | $9.81 | $10.29 | $10.29 | 39,407,380 |
| 2021-03-17 | $9.70 | $10.06 | $9.52 | $9.93 | $9.93 | 31,454,630 |
| 2021-03-16 | $9.58 | $9.87 | $9.50 | $9.64 | $9.64 | 21,909,740 |
| 2021-03-15 | $9.07 | $9.90 | $8.90 | $9.72 | $9.72 | 29,270,980 |
| 2021-03-12 | $9.15 | $9.15 | $8.91 | $9.07 | $9.07 | 13,767,240 |
| 2021-03-11 | $9.07 | $9.13 | $8.91 | $9.09 | $9.09 | 16,955,550 |
| 2021-03-10 | $9.22 | $9.37 | $8.80 | $9.00 | $9.00 | 20,169,160 |
| 2021-03-09 | $9.29 | $9.49 | $8.60 | $9.16 | $9.16 | 40,598,330 |
| 2021-03-08 | $9.81 | $9.99 | $9.24 | $9.24 | $9.24 | 35,378,660 |
| 2021-03-05 | $9.64 | $9.90 | $9.25 | $9.80 | $9.80 | 31,394,980 |
| 2021-03-04 | $9.77 | $10.07 | $9.65 | $9.74 | $9.74 | 29,718,760 |
| 2021-03-03 | $9.51 | $9.95 | $9.51 | $9.81 | $9.81 | 26,960,100 |
| 2021-03-02 | $9.68 | $9.95 | $9.61 | $9.77 | $9.77 | 28,124,120 |
| 2021-03-01 | $9.55 | $9.66 | $9.25 | $9.66 | $9.66 | 35,964,140 |
| 2021-02-26 | $9.25 | $10.06 | $9.01 | $9.72 | $9.72 | 47,991,780 |
| 2021-02-25 | $9.32 | $9.75 | $9.32 | $9.43 | $9.43 | 31,909,190 |
| 2021-02-24 | $9.55 | $9.75 | $9.18 | $9.31 | $9.31 | 31,686,640 |
| 2021-02-23 | $9.02 | $9.76 | $9.00 | $9.50 | $9.50 | 44,859,340 |
| 2021-02-22 | $9.28 | $9.43 | $9.13 | $9.13 | $9.13 | 34,558,690 |
| 2021-02-19 | $8.76 | $9.44 | $8.58 | $9.32 | $9.32 | 43,368,710 |
| 2021-02-18 | $8.41 | $8.80 | $8.41 | $8.65 | $8.65 | 24,930,720 |
| 2021-02-17 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2021-02-16 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2021-02-15 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2021-02-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2021-02-11 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2021-02-10 | $8.63 | $8.67 | $8.35 | $8.52 | $8.52 | 32,973,260 |
| 2021-02-09 | $7.95 | $8.74 | $7.82 | $8.62 | $8.62 | 51,325,470 |
| 2021-02-08 | $8.22 | $8.25 | $7.60 | $7.95 | $7.95 | 35,222,480 |
| 2021-02-05 | $8.76 | $8.85 | $8.08 | $8.19 | $8.19 | 50,074,150 |
| 2021-02-04 | $7.83 | $8.71 | $7.50 | $8.71 | $8.71 | 63,727,290 |
| 2021-02-03 | $8.05 | $8.23 | $7.89 | $7.92 | $7.92 | 17,939,060 |
| 2021-02-02 | $7.64 | $8.39 | $7.62 | $8.13 | $8.13 | 30,130,990 |
| 2021-02-01 | $7.54 | $7.86 | $7.50 | $7.71 | $7.71 | 17,272,710 |
| 2021-01-29 | $7.76 | $7.91 | $7.45 | $7.54 | $7.54 | 29,365,370 |
| 2021-01-28 | $7.87 | $8.05 | $7.76 | $7.85 | $7.85 | 25,671,900 |
| 2021-01-27 | $7.83 | $7.97 | $7.61 | $7.88 | $7.88 | 24,098,500 |
| 2021-01-26 | $8.09 | $8.23 | $7.85 | $7.89 | $7.89 | 25,134,300 |
| 2021-01-25 | $8.30 | $8.40 | $8.01 | $8.08 | $8.08 | 29,850,510 |
| 2021-01-22 | $8.43 | $8.45 | $8.00 | $8.27 | $8.27 | 23,634,870 |
| 2021-01-21 | $8.54 | $8.65 | $8.36 | $8.40 | $8.40 | 23,530,640 |
| 2021-01-20 | $8.51 | $8.69 | $8.42 | $8.53 | $8.53 | 12,998,010 |
| 2021-01-19 | $8.72 | $9.03 | $8.45 | $8.53 | $8.53 | 24,440,570 |
| 2021-01-18 | $8.61 | $8.90 | $8.49 | $8.75 | $8.75 | 25,251,900 |
| 2021-01-15 | $8.50 | $8.84 | $8.28 | $8.47 | $8.47 | 27,230,340 |
| 2021-01-14 | $8.98 | $9.07 | $8.24 | $8.43 | $8.43 | 41,223,470 |
| 2021-01-13 | $9.43 | $9.44 | $8.89 | $9.07 | $9.07 | 38,242,060 |
| 2021-01-12 | $8.87 | $9.55 | $8.79 | $9.45 | $9.45 | 43,744,710 |
| 2021-01-11 | $9.32 | $9.45 | $8.66 | $8.79 | $8.79 | 47,637,180 |
| 2021-01-08 | $9.56 | $9.57 | $9.00 | $9.40 | $9.40 | 43,291,730 |
| 2021-01-07 | $9.70 | $9.75 | $9.33 | $9.56 | $9.56 | 49,802,300 |
| 2021-01-06 | $9.48 | $10.15 | $9.36 | $9.65 | $9.65 | 62,929,270 |
| 2021-01-05 | $9.20 | $9.96 | $9.10 | $9.59 | $9.59 | 69,541,620 |
| 2021-01-04 | $8.70 | $9.40 | $8.67 | $9.22 | $9.22 | 61,746,710 |
| 2021-01-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2020-12-31 | $8.49 | $8.80 | $8.47 | $8.65 | $8.65 | 35,683,690 |
| 2020-12-30 | $8.45 | $8.65 | $8.34 | $8.44 | $8.44 | 30,595,140 |
| 2020-12-29 | $8.40 | $8.95 | $8.30 | $8.55 | $8.55 | 51,532,640 |
| 2020-12-28 | $8.18 | $8.47 | $8.10 | $8.45 | $8.45 | 40,362,740 |
| 2020-12-25 | $8.03 | $8.21 | $7.93 | $8.16 | $8.16 | 27,990,580 |
| 2020-12-24 | $8.12 | $8.40 | $8.01 | $8.08 | $8.08 | 40,387,600 |
| 2020-12-23 | $7.87 | $8.16 | $7.79 | $8.13 | $8.13 | 46,115,430 |
| 2020-12-22 | $7.90 | $8.10 | $7.73 | $7.78 | $7.78 | 37,508,340 |
| 2020-12-21 | $7.65 | $8.00 | $7.64 | $7.89 | $7.89 | 38,283,110 |
| 2020-12-18 | $7.50 | $7.78 | $7.44 | $7.70 | $7.70 | 37,344,060 |
| 2020-12-17 | $7.40 | $7.55 | $7.33 | $7.49 | $7.49 | 13,975,710 |
| 2020-12-16 | $7.45 | $7.55 | $7.32 | $7.45 | $7.45 | 16,861,020 |
| 2020-12-15 | $7.50 | $7.51 | $7.36 | $7.44 | $7.44 | 14,463,430 |
| 2020-12-14 | $7.09 | $7.48 | $6.97 | $7.44 | $7.44 | 21,505,110 |
| 2020-12-11 | $7.37 | $7.37 | $6.98 | $7.04 | $7.04 | 25,370,320 |
| 2020-12-10 | $7.35 | $7.41 | $7.24 | $7.37 | $7.37 | 13,357,130 |
| 2020-12-09 | $7.55 | $7.57 | $7.27 | $7.34 | $7.34 | 20,553,780 |
| 2020-12-08 | $7.44 | $7.64 | $7.39 | $7.53 | $7.53 | 22,075,670 |
| 2020-12-07 | $7.59 | $7.62 | $7.41 | $7.44 | $7.44 | 22,107,900 |
| 2020-12-04 | $7.60 | $7.63 | $7.45 | $7.58 | $7.58 | 25,072,670 |
| 2020-12-03 | $8.10 | $8.16 | $7.50 | $7.58 | $7.58 | 63,945,590 |
| 2020-12-02 | $7.75 | $8.48 | $7.75 | $8.16 | $8.16 | 74,668,840 |
| 2020-12-01 | $7.37 | $7.87 | $7.35 | $7.74 | $7.74 | 47,837,490 |
| 2020-11-30 | $7.54 | $7.65 | $7.35 | $7.38 | $7.38 | 30,232,360 |
| 2020-11-27 | $7.71 | $7.71 | $7.40 | $7.59 | $7.59 | 35,905,590 |
| 2020-11-26 | $7.57 | $7.76 | $7.51 | $7.66 | $7.66 | 35,327,230 |
| 2020-11-25 | $7.52 | $7.82 | $7.46 | $7.59 | $7.59 | 38,883,620 |
| 2020-11-24 | $7.46 | $7.88 | $7.46 | $7.60 | $7.60 | 45,124,760 |
| 2020-11-23 | $7.56 | $7.65 | $7.38 | $7.44 | $7.44 | 41,793,370 |
| 2020-11-20 | $7.68 | $7.77 | $7.40 | $7.49 | $7.49 | 61,250,100 |
| 2020-11-19 | $6.98 | $7.79 | $6.95 | $7.62 | $7.62 | 99,328,170 |
| 2020-11-18 | $6.56 | $7.10 | $6.46 | $7.08 | $7.08 | 50,703,690 |
| 2020-11-17 | $6.85 | $6.86 | $6.55 | $6.63 | $6.63 | 23,974,280 |
| 2020-11-16 | $6.98 | $6.99 | $6.78 | $6.85 | $6.85 | 16,015,930 |
| 2020-11-13 | $6.93 | $6.93 | $6.71 | $6.86 | $6.86 | 22,621,860 |
| 2020-11-12 | $6.95 | $7.12 | $6.84 | $6.96 | $6.96 | 25,651,840 |
| 2020-11-11 | $7.20 | $7.21 | $6.89 | $6.92 | $6.92 | 24,694,420 |
| 2020-11-10 | $7.42 | $7.43 | $7.10 | $7.17 | $7.17 | 30,730,630 |
| 2020-11-09 | $7.40 | $7.52 | $7.31 | $7.41 | $7.41 | 24,886,760 |
| 2020-11-06 | $7.42 | $7.51 | $7.20 | $7.40 | $7.40 | 19,528,600 |
| 2020-11-05 | $7.47 | $7.54 | $7.27 | $7.42 | $7.42 | 21,224,090 |
| 2020-11-04 | $7.46 | $7.51 | $7.24 | $7.40 | $7.40 | 22,068,500 |
| 2020-11-03 | $7.20 | $7.65 | $7.15 | $7.43 | $7.43 | 37,620,480 |
| 2020-11-02 | $6.90 | $7.25 | $6.29 | $7.20 | $7.20 | 66,293,430 |
| 2020-10-30 | $7.26 | $7.33 | $6.94 | $6.96 | $6.96 | 19,097,910 |
| 2020-10-29 | $7.30 | $7.32 | $7.16 | $7.23 | $7.23 | 14,166,020 |
| 2020-10-28 | $7.64 | $7.64 | $7.36 | $7.40 | $7.40 | 18,641,020 |
| 2020-10-27 | $7.56 | $7.67 | $7.50 | $7.59 | $7.59 | 11,729,370 |
| 2020-10-26 | $7.43 | $7.65 | $7.22 | $7.58 | $7.58 | 17,860,550 |
| 2020-10-23 | $7.44 | $7.64 | $7.40 | $7.48 | $7.48 | 19,884,960 |
| 2020-10-22 | $7.45 | $7.49 | $7.28 | $7.39 | $7.39 | 15,830,830 |
| 2020-10-21 | $7.68 | $7.73 | $7.43 | $7.49 | $7.49 | 22,025,130 |
| 2020-10-20 | $7.58 | $7.73 | $7.53 | $7.68 | $7.68 | 19,440,720 |
| 2020-10-19 | $7.94 | $7.94 | $7.65 | $7.73 | $7.73 | 27,593,460 |
| 2020-10-16 | $7.64 | $8.06 | $7.42 | $7.82 | $7.82 | 48,782,300 |
| 2020-10-15 | $7.73 | $7.86 | $7.54 | $7.65 | $7.65 | 24,975,270 |
| 2020-10-14 | $7.77 | $7.96 | $7.63 | $7.67 | $7.67 | 36,429,180 |
| 2020-10-13 | $7.52 | $8.20 | $7.47 | $7.90 | $7.90 | 60,262,520 |
| 2020-10-12 | $7.23 | $7.62 | $7.11 | $7.61 | $7.61 | 54,644,210 |
| 2020-10-09 | $7.20 | $7.31 | $7.08 | $7.20 | $7.20 | 35,353,610 |
| 2020-10-08 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2020-10-07 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2020-10-06 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2020-10-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2020-10-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2020-10-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2020-09-30 | $6.90 | $7.24 | $6.85 | $7.01 | $7.01 | 44,878,320 |
| 2020-09-29 | $6.96 | $7.04 | $6.71 | $6.90 | $6.90 | 35,914,620 |
| 2020-09-28 | $7.41 | $7.41 | $6.70 | $6.90 | $6.90 | 70,520,580 |
| 2020-09-25 | $7.51 | $7.68 | $7.21 | $7.42 | $7.42 | 48,566,970 |
| 2020-09-24 | $7.41 | $7.93 | $7.32 | $7.63 | $7.63 | 73,126,920 |
| 2020-09-23 | $7.59 | $7.94 | $7.59 | $7.59 | $7.59 | 159,375,250 |
| 2020-09-22 | $9.30 | $9.30 | $8.43 | $8.43 | $8.43 | 79,325,200 |
| 2020-09-21 | $8.49 | $9.37 | $8.48 | $9.37 | $9.37 | 39,808,850 |
| 2020-09-18 | $8.55 | $8.97 | $8.35 | $8.52 | $8.52 | 59,449,740 |
| 2020-09-17 | $8.60 | $8.83 | $8.36 | $8.61 | $8.61 | 46,252,630 |
| 2020-09-16 | $8.88 | $8.88 | $8.26 | $8.53 | $8.53 | 82,309,800 |
| 2020-09-15 | $7.88 | $8.59 | $7.73 | $8.59 | $8.59 | 51,096,420 |
| 2020-09-14 | $8.18 | $8.18 | $7.68 | $7.81 | $7.81 | 44,973,100 |
| 2020-09-11 | $7.46 | $7.95 | $7.18 | $7.92 | $7.92 | 56,128,510 |
| 2020-09-10 | $7.60 | $7.74 | $7.35 | $7.38 | $7.38 | 30,427,830 |
| 2020-09-09 | $7.75 | $7.82 | $7.25 | $7.52 | $7.52 | 40,509,420 |
| 2020-09-08 | $7.70 | $7.88 | $7.49 | $7.85 | $7.85 | 35,488,080 |
| 2020-09-07 | $8.15 | $8.20 | $7.65 | $7.70 | $7.70 | 55,087,710 |
| 2020-09-04 | $8.10 | $8.34 | $8.01 | $8.20 | $8.20 | 34,746,030 |
| 2020-09-03 | $8.18 | $8.56 | $8.04 | $8.32 | $8.32 | 51,065,530 |
| 2020-09-02 | $8.52 | $8.78 | $8.20 | $8.29 | $8.29 | 72,649,170 |
| 2020-09-01 | $8.81 | $9.12 | $8.41 | $8.54 | $8.54 | 115,225,670 |
| 2020-08-31 | $8.18 | $8.56 | $7.94 | $8.56 | $8.56 | 77,803,290 |
| 2020-08-28 | $7.60 | $8.05 | $7.50 | $7.78 | $7.78 | 52,542,680 |
| 2020-08-27 | $7.23 | $7.86 | $7.10 | $7.67 | $7.67 | 61,603,180 |
| 2020-08-26 | $7.55 | $7.70 | $7.14 | $7.23 | $7.23 | 58,983,810 |
| 2020-08-25 | $7.82 | $8.19 | $7.56 | $7.60 | $7.60 | 56,936,460 |
| 2020-08-24 | $7.88 | $8.00 | $7.35 | $7.90 | $7.90 | 71,120,020 |
| 2020-08-21 | $8.28 | $8.54 | $7.85 | $7.98 | $7.98 | 76,567,060 |
| 2020-08-20 | $8.24 | $8.63 | $7.82 | $8.30 | $8.30 | 89,144,790 |
| 2020-08-19 | $8.53 | $9.24 | $8.12 | $8.50 | $8.50 | 167,351,670 |
| 2020-08-18 | $7.30 | $8.45 | $7.18 | $8.45 | $8.45 | 148,858,290 |
| 2020-08-17 | $7.52 | $8.08 | $7.36 | $7.68 | $7.68 | 135,072,370 |
| 2020-08-14 | $7.72 | $8.08 | $7.08 | $7.36 | $7.36 | 160,141,270 |
| 2020-08-13 | $6.87 | $7.49 | $6.87 | $7.49 | $7.49 | 146,111,270 |
| 2020-08-12 | $7.41 | $7.41 | $6.81 | $6.81 | $6.81 | 173,079,960 |
| 2020-08-11 | $7.29 | $7.57 | $7.00 | $7.57 | $7.57 | 220,145,040 |
| 2020-08-10 | $6.88 | $6.88 | $6.61 | $6.88 | $6.88 | 67,333,240 |
| 2020-08-07 | $5.72 | $6.25 | $5.69 | $6.25 | $6.25 | 55,994,230 |
| 2020-08-06 | $5.68 | $5.77 | $5.53 | $5.68 | $5.68 | 41,551,340 |
| 2020-08-05 | $5.41 | $5.77 | $5.34 | $5.67 | $5.67 | 50,303,440 |
| 2020-08-04 | $5.60 | $5.62 | $5.36 | $5.39 | $5.39 | 30,578,250 |
| 2020-08-03 | $5.21 | $5.64 | $5.21 | $5.60 | $5.60 | 51,430,010 |
| 2020-07-31 | $5.15 | $5.23 | $5.07 | $5.18 | $5.18 | 13,831,760 |
| 2020-07-30 | $5.22 | $5.34 | $5.13 | $5.15 | $5.15 | 17,342,720 |
| 2020-07-29 | $5.14 | $5.27 | $5.05 | $5.25 | $5.25 | 18,684,250 |
| 2020-07-28 | $5.14 | $5.22 | $5.09 | $5.17 | $5.17 | 18,891,890 |
| 2020-07-27 | $5.34 | $5.39 | $5.08 | $5.16 | $5.16 | 32,283,980 |
| 2020-07-24 | $5.53 | $5.73 | $5.39 | $5.39 | $5.39 | 61,084,480 |
| 2020-07-23 | $5.48 | $5.58 | $5.27 | $5.51 | $5.51 | 42,850,680 |
| 2020-07-22 | $5.45 | $5.72 | $5.40 | $5.43 | $5.43 | 39,252,640 |
| 2020-07-21 | $5.54 | $5.55 | $5.41 | $5.45 | $5.45 | 41,090,410 |
| 2020-07-20 | $5.05 | $5.48 | $5.02 | $5.48 | $5.48 | 41,310,210 |
| 2020-07-17 | $4.97 | $5.08 | $4.88 | $5.00 | $5.00 | 15,810,950 |
| 2020-07-16 | $5.16 | $5.24 | $4.98 | $4.99 | $4.99 | 20,271,970 |
| 2020-07-15 | $5.32 | $5.39 | $5.15 | $5.18 | $5.18 | 22,057,440 |
| 2020-07-14 | $5.37 | $5.46 | $5.18 | $5.33 | $5.33 | 29,035,130 |
| 2020-07-13 | $5.26 | $5.38 | $5.22 | $5.35 | $5.35 | 28,434,710 |
| 2020-07-10 | $5.36 | $5.55 | $5.24 | $5.26 | $5.26 | 37,441,970 |
| 2020-07-09 | $5.39 | $5.45 | $5.29 | $5.35 | $5.35 | 35,094,190 |
| 2020-07-08 | $5.11 | $5.39 | $5.07 | $5.30 | $5.30 | 43,123,840 |
| 2020-07-07 | $5.21 | $5.24 | $5.09 | $5.10 | $5.10 | 24,247,030 |
| 2020-07-06 | $4.97 | $5.17 | $4.96 | $5.16 | $5.16 | 22,950,050 |
| 2020-07-03 | $5.00 | $5.04 | $4.94 | $4.96 | $4.96 | 13,098,350 |
| 2020-07-02 | $4.81 | $5.04 | $4.76 | $5.00 | $5.00 | 16,429,950 |
| 2020-07-01 | $4.83 | $4.87 | $4.79 | $4.81 | $4.81 | 7,294,400 |
| 2020-06-30 | $4.82 | $4.91 | $4.82 | $4.83 | $4.83 | 7,369,570 |
| 2020-06-29 | $4.93 | $4.95 | $4.80 | $4.81 | $4.81 | 9,157,600 |
| 2020-06-26 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-06-25 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2020-06-24 | $4.92 | $4.96 | $4.86 | $4.93 | $4.93 | 6,885,090 |
| 2020-06-23 | $5.00 | $5.00 | $4.86 | $4.92 | $4.92 | 12,736,220 |
| 2020-06-22 | $4.98 | $5.03 | $4.92 | $4.98 | $4.98 | 11,693,270 |
| 2020-06-19 | $5.09 | $5.09 | $4.96 | $5.00 | $5.00 | 13,899,530 |
| 2020-06-18 | $5.12 | $5.15 | $5.06 | $5.09 | $5.09 | 7,849,960 |
| 2020-06-17 | $5.08 | $5.17 | $5.06 | $5.12 | $5.12 | 11,224,390 |
| 2020-06-16 | $5.14 | $5.17 | $5.07 | $5.10 | $5.10 | 11,732,150 |
| 2020-06-15 | $5.25 | $5.32 | $5.10 | $5.10 | $5.10 | 25,339,600 |
| 2020-06-12 | $4.86 | $5.44 | $4.79 | $5.25 | $5.25 | 49,510,490 |
| 2020-06-11 | $4.90 | $5.06 | $4.86 | $4.95 | $4.95 | 19,772,820 |
| 2020-06-10 | $5.00 | $5.00 | $4.83 | $4.90 | $4.90 | 11,882,280 |
| 2020-06-09 | $5.06 | $5.06 | $4.97 | $5.02 | $5.02 | 11,491,820 |
| 2020-06-08 | $5.00 | $5.08 | $4.98 | $5.07 | $5.07 | 14,990,060 |
| 2020-06-05 | $4.97 | $5.02 | $4.85 | $5.01 | $5.01 | 18,443,120 |
| 2020-06-04 | $4.91 | $5.01 | $4.91 | $4.96 | $4.96 | 10,966,950 |
| 2020-06-03 | $4.92 | $4.97 | $4.80 | $4.95 | $4.95 | 14,034,100 |
| 2020-06-02 | $4.88 | $5.04 | $4.86 | $4.90 | $4.90 | 18,699,830 |
| 2020-06-01 | $4.92 | $4.95 | $4.85 | $4.87 | $4.87 | 17,043,870 |
| 2020-05-29 | $4.83 | $4.96 | $4.76 | $4.90 | $4.90 | 17,854,070 |
| 2020-05-28 | $4.73 | $4.85 | $4.65 | $4.83 | $4.83 | 17,195,300 |
| 2020-05-27 | $4.61 | $4.87 | $4.57 | $4.74 | $4.74 | 21,347,940 |
| 2020-05-26 | $4.54 | $4.62 | $4.51 | $4.61 | $4.61 | 9,430,950 |
| 2020-05-25 | $4.55 | $4.69 | $4.51 | $4.53 | $4.53 | 9,573,510 |
| 2020-05-22 | $4.52 | $4.61 | $4.41 | $4.58 | $4.58 | 12,445,100 |
| 2020-05-21 | $4.49 | $4.58 | $4.45 | $4.52 | $4.52 | 7,446,940 |
| 2020-05-20 | $4.52 | $4.54 | $4.42 | $4.50 | $4.50 | 11,058,610 |
| 2020-05-19 | $4.62 | $4.62 | $4.50 | $4.53 | $4.53 | 7,583,800 |
| 2020-05-18 | $4.55 | $4.65 | $4.44 | $4.60 | $4.60 | 13,626,480 |
| 2020-05-15 | $4.57 | $4.59 | $4.45 | $4.48 | $4.48 | 9,491,860 |
| 2020-05-14 | $4.70 | $4.73 | $4.53 | $4.55 | $4.55 | 12,754,440 |
| 2020-05-13 | $4.60 | $4.78 | $4.56 | $4.70 | $4.70 | 21,057,690 |
| 2020-05-12 | $4.38 | $4.64 | $4.34 | $4.62 | $4.62 | 22,527,490 |
| 2020-05-11 | $4.41 | $4.44 | $4.36 | $4.40 | $4.40 | 7,831,470 |
| 2020-05-08 | $4.39 | $4.48 | $4.38 | $4.40 | $4.40 | 8,581,040 |
| 2020-05-07 | $4.39 | $4.42 | $4.33 | $4.38 | $4.38 | 6,410,410 |
| 2020-05-06 | $4.40 | $4.49 | $4.35 | $4.39 | $4.39 | 11,086,800 |
| 2020-05-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-05-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-05-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2020-04-30 | $4.29 | $4.43 | $4.29 | $4.40 | $4.40 | 9,638,600 |
| 2020-04-29 | $4.08 | $4.46 | $4.08 | $4.30 | $4.30 | 15,593,490 |
| 2020-04-28 | $4.14 | $4.18 | $3.94 | $4.15 | $4.15 | 9,615,550 |
| 2020-04-27 | $4.22 | $4.26 | $4.14 | $4.15 | $4.15 | 7,320,160 |
| 2020-04-24 | $4.29 | $4.34 | $4.20 | $4.22 | $4.22 | 7,317,300 |
| 2020-04-23 | $4.32 | $4.36 | $4.26 | $4.32 | $4.32 | 8,273,500 |
| 2020-04-22 | $4.27 | $4.34 | $4.21 | $4.29 | $4.29 | 4,718,820 |
| 2020-04-21 | $4.32 | $4.32 | $4.21 | $4.27 | $4.27 | 5,206,660 |
| 2020-04-20 | $4.32 | $4.34 | $4.26 | $4.34 | $4.34 | 4,919,990 |
| 2020-04-17 | $4.40 | $4.41 | $4.28 | $4.29 | $4.29 | 9,314,170 |
| 2020-04-16 | $4.42 | $4.45 | $4.35 | $4.38 | $4.38 | 4,206,510 |
| 2020-04-15 | $4.46 | $4.46 | $4.40 | $4.42 | $4.42 | 3,481,240 |
| 2020-04-14 | $4.37 | $4.46 | $4.37 | $4.44 | $4.44 | 4,146,540 |
| 2020-04-13 | $4.35 | $4.39 | $4.30 | $4.37 | $4.37 | 5,252,270 |
| 2020-04-10 | $4.51 | $4.51 | $4.34 | $4.37 | $4.37 | 9,095,160 |
| 2020-04-09 | $4.56 | $4.59 | $4.49 | $4.52 | $4.52 | 8,797,670 |
| 2020-04-08 | $4.45 | $4.62 | $4.41 | $4.55 | $4.55 | 10,937,920 |
| 2020-04-07 | $4.44 | $4.51 | $4.38 | $4.44 | $4.44 | 7,736,760 |
| 2020-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2020-04-03 | $4.40 | $4.41 | $4.31 | $4.35 | $4.35 | 4,950,800 |
| 2020-04-02 | $4.21 | $4.38 | $4.21 | $4.37 | $4.37 | 6,105,960 |
| 2020-04-01 | $4.25 | $4.30 | $4.19 | $4.24 | $4.24 | 4,420,320 |
| 2020-03-31 | $4.29 | $4.32 | $4.20 | $4.23 | $4.23 | 5,632,740 |
| 2020-03-30 | $4.30 | $4.34 | $4.22 | $4.26 | $4.26 | 6,019,820 |
| 2020-03-27 | $4.48 | $4.52 | $4.38 | $4.40 | $4.40 | 7,721,520 |
| 2020-03-26 | $4.39 | $4.49 | $4.36 | $4.45 | $4.45 | 9,413,620 |
| 2020-03-25 | $4.42 | $4.45 | $4.36 | $4.40 | $4.40 | 6,202,120 |
| 2020-03-24 | $4.30 | $4.35 | $4.20 | $4.33 | $4.33 | 8,398,280 |
| 2020-03-23 | $4.29 | $4.36 | $4.22 | $4.22 | $4.22 | 9,593,840 |
| 2020-03-20 | $4.35 | $4.40 | $4.29 | $4.40 | $4.40 | 9,096,330 |
| 2020-03-19 | $4.27 | $4.36 | $4.05 | $4.36 | $4.36 | 17,895,090 |
| 2020-03-18 | $4.49 | $4.52 | $4.25 | $4.26 | $4.26 | 16,074,770 |
| 2020-03-17 | $4.53 | $4.59 | $4.26 | $4.44 | $4.44 | 13,172,600 |
| 2020-03-16 | $4.80 | $4.82 | $4.42 | $4.53 | $4.53 | 19,434,590 |
| 2020-03-13 | $4.50 | $4.87 | $4.41 | $4.78 | $4.78 | 18,798,440 |
| 2020-03-12 | $4.89 | $4.89 | $4.73 | $4.78 | $4.78 | 12,682,720 |
| 2020-03-11 | $4.88 | $5.11 | $4.86 | $4.89 | $4.89 | 23,504,360 |
| 2020-03-10 | $4.64 | $4.91 | $4.62 | $4.86 | $4.86 | 17,502,820 |
| 2020-03-09 | $4.93 | $4.97 | $4.73 | $4.73 | $4.73 | 21,801,230 |
| 2020-03-06 | $5.06 | $5.16 | $4.98 | $4.99 | $4.99 | 18,959,000 |
| 2020-03-05 | $4.92 | $5.09 | $4.87 | $5.05 | $5.05 | 33,718,490 |
| 2020-03-04 | $4.84 | $4.98 | $4.79 | $4.88 | $4.88 | 20,411,760 |
| 2020-03-03 | $4.85 | $5.00 | $4.78 | $4.89 | $4.89 | 32,136,810 |
| 2020-03-02 | $4.61 | $4.82 | $4.57 | $4.77 | $4.77 | 15,647,230 |
| 2020-02-28 | $4.71 | $4.79 | $4.53 | $4.56 | $4.56 | 19,779,150 |
| 2020-02-27 | $4.75 | $4.93 | $4.66 | $4.84 | $4.84 | 27,579,630 |
| 2020-02-26 | $4.62 | $4.81 | $4.61 | $4.71 | $4.71 | 23,373,370 |
| 2020-02-25 | $4.51 | $4.76 | $4.50 | $4.71 | $4.71 | 24,722,370 |
| 2020-02-24 | $4.74 | $4.92 | $4.68 | $4.76 | $4.76 | 29,771,560 |
| 2020-02-21 | $4.52 | $4.97 | $4.49 | $4.72 | $4.72 | 42,076,110 |
| 2020-02-20 | $4.49 | $4.57 | $4.44 | $4.53 | $4.53 | 14,519,060 |
| 2020-02-19 | $4.49 | $4.56 | $4.41 | $4.48 | $4.48 | 16,906,770 |
| 2020-02-18 | $4.38 | $4.56 | $4.37 | $4.53 | $4.53 | 23,175,120 |
| 2020-02-17 | $4.17 | $4.39 | $4.16 | $4.38 | $4.38 | 22,157,560 |
| 2020-02-14 | $4.16 | $4.19 | $4.10 | $4.15 | $4.15 | 11,190,390 |
| 2020-02-13 | $4.29 | $4.32 | $4.19 | $4.20 | $4.20 | 12,094,590 |
| 2020-02-12 | $4.18 | $4.28 | $4.16 | $4.24 | $4.24 | 15,021,160 |
| 2020-02-11 | $4.22 | $4.24 | $4.15 | $4.16 | $4.16 | 12,500,780 |
| 2020-02-10 | $4.21 | $4.26 | $4.20 | $4.24 | $4.24 | 10,492,240 |
| 2020-02-07 | $4.19 | $4.33 | $4.16 | $4.25 | $4.25 | 13,521,140 |
| 2020-02-06 | $4.06 | $4.24 | $3.97 | $4.21 | $4.21 | 17,680,360 |
| 2020-02-05 | $3.94 | $4.10 | $3.94 | $4.03 | $4.03 | 12,811,050 |
| 2020-02-04 | $3.75 | $4.04 | $3.74 | $3.97 | $3.97 | 20,326,110 |
| 2020-02-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 4,106,200 |
| 2020-01-31 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-30 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-28 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-27 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2020-01-23 | $4.68 | $4.81 | $4.51 | $4.62 | $4.62 | 13,011,440 |
| 2020-01-22 | $4.71 | $4.87 | $4.48 | $4.74 | $4.74 | 22,704,680 |
| 2020-01-21 | $5.05 | $5.05 | $4.93 | $4.96 | $4.96 | 11,260,930 |
| 2020-01-20 | $4.88 | $5.05 | $4.83 | $5.05 | $5.05 | 21,562,030 |
| 2020-01-17 | $4.87 | $4.90 | $4.84 | $4.87 | $4.87 | 6,192,680 |
| 2020-01-16 | $4.88 | $4.94 | $4.85 | $4.87 | $4.87 | 9,712,540 |
| 2020-01-15 | $4.92 | $4.93 | $4.85 | $4.88 | $4.88 | 8,485,400 |
| 2020-01-14 | $4.98 | $5.00 | $4.92 | $4.94 | $4.94 | 10,680,520 |
| 2020-01-13 | $4.97 | $4.99 | $4.91 | $4.98 | $4.98 | 8,679,210 |
| 2020-01-10 | $5.03 | $5.04 | $4.94 | $4.97 | $4.97 | 10,315,180 |
| 2020-01-09 | $5.10 | $5.10 | $5.00 | $5.04 | $5.04 | 20,274,030 |
| 2020-01-08 | $5.08 | $5.19 | $5.02 | $5.14 | $5.14 | 30,251,050 |
| 2020-01-07 | $4.95 | $5.20 | $4.90 | $5.12 | $5.12 | 36,495,070 |
| 2020-01-06 | $4.97 | $4.97 | $4.87 | $4.92 | $4.92 | 19,599,980 |
| 2020-01-03 | $4.83 | $4.94 | $4.79 | $4.92 | $4.92 | 17,858,540 |
| 2020-01-02 | $4.76 | $4.84 | $4.75 | $4.81 | $4.81 | 13,457,140 |
| 2020-01-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-12-31 | $4.74 | $4.82 | $4.72 | $4.74 | $4.74 | 7,928,250 |
| 2019-12-30 | $4.77 | $4.79 | $4.70 | $4.76 | $4.76 | 14,353,430 |
| 2019-12-27 | $4.77 | $4.85 | $4.76 | $4.76 | $4.76 | 11,309,540 |
| 2019-12-26 | $4.73 | $4.79 | $4.72 | $4.78 | $4.78 | 6,120,920 |
| 2019-12-25 | $4.78 | $4.84 | $4.70 | $4.75 | $4.75 | 7,863,900 |
| 2019-12-24 | $4.70 | $4.81 | $4.69 | $4.78 | $4.78 | 7,779,960 |
| 2019-12-23 | $4.82 | $4.83 | $4.67 | $4.71 | $4.71 | 8,813,370 |
| 2019-12-20 | $4.84 | $4.89 | $4.79 | $4.80 | $4.80 | 9,822,320 |
| 2019-12-19 | $4.85 | $4.88 | $4.81 | $4.83 | $4.83 | 10,694,560 |
| 2019-12-18 | $4.83 | $4.96 | $4.81 | $4.85 | $4.85 | 15,702,390 |
| 2019-12-17 | $4.73 | $4.87 | $4.73 | $4.84 | $4.84 | 17,549,700 |
| 2019-12-16 | $4.67 | $4.75 | $4.64 | $4.74 | $4.74 | 11,829,570 |
| 2019-12-13 | $4.67 | $4.70 | $4.61 | $4.65 | $4.65 | 12,702,090 |
| 2019-12-12 | $4.67 | $4.72 | $4.63 | $4.65 | $4.65 | 7,677,500 |
| 2019-12-11 | $4.70 | $4.72 | $4.67 | $4.68 | $4.68 | 6,092,830 |
| 2019-12-10 | $4.73 | $4.73 | $4.66 | $4.70 | $4.70 | 7,264,120 |
| 2019-12-09 | $4.73 | $4.76 | $4.70 | $4.74 | $4.74 | 5,889,930 |
| 2019-12-06 | $4.73 | $4.76 | $4.69 | $4.73 | $4.73 | 7,434,710 |
| 2019-12-05 | $4.67 | $4.76 | $4.65 | $4.73 | $4.73 | 7,834,710 |
| 2019-12-04 | $4.64 | $4.68 | $4.62 | $4.68 | $4.68 | 5,688,780 |
| 2019-12-03 | $4.61 | $4.67 | $4.58 | $4.65 | $4.65 | 5,281,910 |
| 2019-12-02 | $4.63 | $4.65 | $4.60 | $4.63 | $4.63 | 5,033,870 |
| 2019-11-29 | $4.56 | $4.63 | $4.55 | $4.63 | $4.63 | 5,082,590 |
| 2019-11-28 | $4.59 | $4.60 | $4.54 | $4.57 | $4.57 | 3,846,250 |
| 2019-11-27 | $4.53 | $4.60 | $4.50 | $4.58 | $4.58 | 8,095,050 |
| 2019-11-26 | $4.55 | $4.57 | $4.50 | $4.52 | $4.52 | 5,193,200 |
| 2019-11-25 | $4.58 | $4.60 | $4.50 | $4.54 | $4.54 | 6,501,800 |
| 2019-11-22 | $4.62 | $4.69 | $4.54 | $4.58 | $4.58 | 7,640,310 |
| 2019-11-21 | $4.60 | $4.65 | $4.56 | $4.60 | $4.60 | 4,450,700 |
| 2019-11-20 | $4.62 | $4.66 | $4.59 | $4.60 | $4.60 | 6,030,100 |
| 2019-11-19 | $4.56 | $4.63 | $4.55 | $4.62 | $4.62 | 5,531,750 |
| 2019-11-18 | $4.54 | $4.57 | $4.53 | $4.55 | $4.55 | 4,364,780 |
| 2019-11-15 | $4.66 | $4.67 | $4.53 | $4.55 | $4.55 | 8,360,460 |
| 2019-11-14 | $4.67 | $4.70 | $4.62 | $4.67 | $4.67 | 6,455,740 |
| 2019-11-13 | $4.74 | $4.74 | $4.67 | $4.69 | $4.69 | 4,237,310 |
| 2019-11-12 | $4.74 | $4.81 | $4.70 | $4.75 | $4.75 | 5,253,300 |
| 2019-11-11 | $4.86 | $4.86 | $4.70 | $4.75 | $4.75 | 7,879,640 |
| 2019-11-08 | $4.89 | $4.91 | $4.82 | $4.87 | $4.87 | 5,824,820 |
| 2019-11-07 | $4.88 | $4.91 | $4.80 | $4.86 | $4.86 | 6,823,630 |
| 2019-11-06 | $4.85 | $4.95 | $4.83 | $4.88 | $4.88 | 9,363,900 |
| 2019-11-05 | $4.82 | $4.89 | $4.79 | $4.85 | $4.85 | 6,957,530 |
| 2019-11-04 | $4.85 | $4.88 | $4.79 | $4.80 | $4.80 | 5,500,160 |
| 2019-11-01 | $4.76 | $4.81 | $4.72 | $4.80 | $4.80 | 7,194,300 |
| 2019-10-31 | $4.87 | $4.89 | $4.72 | $4.75 | $4.75 | 7,406,660 |
| 2019-10-30 | $4.91 | $4.96 | $4.83 | $4.84 | $4.84 | 8,685,100 |
| 2019-10-29 | $4.98 | $4.98 | $4.90 | $4.92 | $4.92 | 6,375,120 |
| 2019-10-28 | $4.93 | $5.00 | $4.88 | $4.97 | $4.97 | 9,967,020 |
| 2019-10-25 | $4.93 | $4.95 | $4.86 | $4.93 | $4.93 | 5,201,000 |
| 2019-10-24 | $4.92 | $5.01 | $4.89 | $4.93 | $4.93 | 7,865,300 |
| 2019-10-23 | $4.94 | $5.08 | $4.86 | $4.94 | $4.94 | 12,757,780 |
| 2019-10-22 | $4.85 | $5.01 | $4.82 | $4.93 | $4.93 | 13,201,330 |
| 2019-10-21 | $4.70 | $4.92 | $4.61 | $4.86 | $4.86 | 14,058,440 |
| 2019-10-18 | $4.84 | $4.86 | $4.72 | $4.74 | $4.74 | 10,244,870 |
| 2019-10-17 | $4.87 | $4.92 | $4.82 | $4.83 | $4.83 | 6,414,650 |
| 2019-10-16 | $4.98 | $5.01 | $4.87 | $4.88 | $4.88 | 9,957,450 |
| 2019-10-15 | $5.06 | $5.06 | $4.96 | $4.97 | $4.97 | 10,069,440 |
| 2019-10-14 | $5.04 | $5.09 | $4.98 | $5.07 | $5.07 | 17,091,860 |
| 2019-10-11 | $5.00 | $5.01 | $4.91 | $4.98 | $4.98 | 11,710,340 |
| 2019-10-10 | $5.00 | $5.05 | $4.93 | $5.01 | $5.01 | 13,048,940 |
| 2019-10-09 | $4.95 | $5.08 | $4.82 | $4.99 | $4.99 | 18,771,540 |
| 2019-10-08 | $5.13 | $5.20 | $4.95 | $4.99 | $4.99 | 17,615,410 |
| 2019-10-07 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-10-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2019-09-30 | $5.29 | $5.48 | $5.11 | $5.12 | $5.12 | 19,373,740 |
| 2019-09-27 | $5.20 | $5.45 | $5.17 | $5.32 | $5.32 | 23,351,750 |
| 2019-09-26 | $5.30 | $5.36 | $5.08 | $5.24 | $5.24 | 28,364,940 |
| 2019-09-25 | $5.50 | $5.52 | $5.27 | $5.28 | $5.28 | 26,240,150 |
| 2019-09-24 | $5.72 | $5.73 | $5.46 | $5.55 | $5.55 | 38,190,230 |
| 2019-09-23 | $5.53 | $5.85 | $5.53 | $5.64 | $5.64 | 48,441,150 |
| 2019-09-20 | $5.82 | $5.85 | $5.56 | $5.61 | $5.61 | 79,525,900 |
| 2019-09-19 | $5.24 | $5.72 | $5.23 | $5.72 | $5.72 | 75,431,710 |
| 2019-09-18 | $5.42 | $5.44 | $5.13 | $5.20 | $5.20 | 59,673,930 |
| 2019-09-17 | $5.31 | $5.84 | $5.26 | $5.53 | $5.53 | 94,960,950 |
| 2019-09-16 | $5.15 | $5.41 | $5.14 | $5.31 | $5.31 | 36,377,930 |
| 2019-09-13 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-09-12 | $5.10 | $5.13 | $5.07 | $5.11 | $5.11 | 8,364,890 |
| 2019-09-11 | $5.16 | $5.17 | $5.08 | $5.09 | $5.09 | 12,295,100 |
| 2019-09-10 | $5.16 | $5.23 | $5.10 | $5.14 | $5.14 | 18,180,750 |
| 2019-09-09 | $5.17 | $5.18 | $5.09 | $5.17 | $5.17 | 16,584,000 |
| 2019-09-06 | $5.10 | $5.19 | $5.07 | $5.14 | $5.14 | 14,128,640 |
| 2019-09-05 | $5.09 | $5.21 | $5.08 | $5.09 | $5.09 | 23,947,720 |
| 2019-09-04 | $5.07 | $5.13 | $5.01 | $5.06 | $5.06 | 13,412,650 |
| 2019-09-03 | $5.10 | $5.10 | $5.03 | $5.08 | $5.08 | 19,351,160 |
| 2019-09-02 | $4.88 | $5.13 | $4.86 | $5.08 | $5.08 | 33,191,430 |
| 2019-08-30 | $4.77 | $4.89 | $4.76 | $4.88 | $4.88 | 21,828,900 |
| 2019-08-29 | $4.80 | $4.84 | $4.76 | $4.76 | $4.76 | 11,827,020 |
| 2019-08-28 | $4.83 | $4.90 | $4.77 | $4.79 | $4.79 | 20,116,550 |
| 2019-08-27 | $4.79 | $4.92 | $4.74 | $4.85 | $4.85 | 31,018,730 |
| 2019-08-26 | $4.56 | $4.83 | $4.54 | $4.83 | $4.83 | 20,872,370 |
| 2019-08-23 | $4.71 | $4.73 | $4.62 | $4.65 | $4.65 | 9,930,400 |
| 2019-08-22 | $4.67 | $4.75 | $4.63 | $4.71 | $4.71 | 16,632,100 |
| 2019-08-21 | $4.55 | $4.68 | $4.55 | $4.63 | $4.63 | 13,431,110 |
| 2019-08-20 | $4.64 | $4.70 | $4.57 | $4.60 | $4.60 | 14,399,490 |
| 2019-08-19 | $4.50 | $4.62 | $4.48 | $4.59 | $4.59 | 12,926,710 |
| 2019-08-16 | $4.47 | $4.54 | $4.45 | $4.47 | $4.47 | 10,848,200 |
| 2019-08-15 | $4.41 | $4.50 | $4.40 | $4.49 | $4.49 | 11,234,910 |
| 2019-08-14 | $4.58 | $4.64 | $4.51 | $4.54 | $4.54 | 12,156,000 |
| 2019-08-13 | $4.51 | $4.56 | $4.47 | $4.54 | $4.54 | 8,637,260 |
| 2019-08-12 | $4.52 | $4.57 | $4.47 | $4.56 | $4.56 | 9,419,890 |
| 2019-08-09 | $4.70 | $4.72 | $4.50 | $4.53 | $4.53 | 12,710,950 |
| 2019-08-08 | $4.70 | $4.76 | $4.63 | $4.66 | $4.66 | 9,624,120 |
| 2019-08-07 | $4.82 | $4.89 | $4.65 | $4.66 | $4.66 | 14,866,580 |
| 2019-08-06 | $4.84 | $4.95 | $4.67 | $4.78 | $4.78 | 17,986,340 |
| 2019-08-05 | $4.94 | $5.10 | $4.92 | $4.95 | $4.95 | 19,441,220 |
| 2019-08-02 | $4.98 | $5.03 | $4.85 | $4.88 | $4.88 | 16,810,100 |
| 2019-08-01 | $5.12 | $5.18 | $5.03 | $5.08 | $5.08 | 13,757,010 |
| 2019-07-31 | $5.11 | $5.18 | $5.05 | $5.10 | $5.10 | 15,941,650 |
| 2019-07-30 | $5.09 | $5.21 | $5.09 | $5.12 | $5.12 | 14,648,860 |
| 2019-07-29 | $5.00 | $5.13 | $5.00 | $5.09 | $5.09 | 19,254,540 |
| 2019-07-26 | $4.94 | $5.08 | $4.93 | $4.99 | $4.99 | 21,451,690 |
| 2019-07-25 | $4.87 | $4.98 | $4.82 | $4.98 | $4.98 | 20,604,950 |
| 2019-07-24 | $4.75 | $4.89 | $4.72 | $4.86 | $4.86 | 21,872,040 |
| 2019-07-23 | $4.64 | $4.73 | $4.60 | $4.71 | $4.71 | 7,486,730 |
| 2019-07-22 | $4.89 | $4.89 | $4.58 | $4.62 | $4.62 | 16,229,880 |
| 2019-07-19 | $4.90 | $4.96 | $4.84 | $4.87 | $4.87 | 15,903,100 |
| 2019-07-18 | $4.98 | $4.98 | $4.86 | $4.90 | $4.90 | 12,679,590 |
| 2019-07-17 | $5.02 | $5.04 | $4.96 | $5.00 | $5.00 | 16,308,080 |
| 2019-07-16 | $5.00 | $5.06 | $5.00 | $5.05 | $5.05 | 7,652,180 |
| 2019-07-15 | $5.00 | $5.05 | $4.89 | $5.03 | $5.03 | 13,202,270 |
| 2019-07-12 | $4.99 | $5.03 | $4.96 | $4.99 | $4.99 | 7,055,790 |
| 2019-07-11 | $5.05 | $5.08 | $4.98 | $5.00 | $5.00 | 6,839,840 |
| 2019-07-10 | $5.01 | $5.11 | $4.99 | $5.04 | $5.04 | 11,812,650 |
| 2019-07-09 | $4.99 | $5.05 | $4.95 | $5.01 | $5.01 | 8,869,360 |
| 2019-07-08 | $5.25 | $5.25 | $4.98 | $4.98 | $4.98 | 20,492,940 |
| 2019-07-05 | $5.30 | $5.34 | $5.23 | $5.25 | $5.25 | 12,188,600 |
| 2019-07-04 | $5.27 | $5.45 | $5.23 | $5.30 | $5.30 | 29,638,550 |
| 2019-07-03 | $5.28 | $5.33 | $5.20 | $5.24 | $5.24 | 11,492,470 |
| 2019-07-02 | $5.38 | $5.39 | $5.27 | $5.28 | $5.28 | 14,130,050 |
| 2019-07-01 | $5.24 | $5.32 | $5.21 | $5.30 | $5.30 | 16,451,080 |
| 2019-06-28 | $5.25 | $5.26 | $5.11 | $5.15 | $5.15 | 12,146,080 |
| 2019-06-27 | $5.35 | $5.37 | $5.20 | $5.25 | $5.25 | 16,107,750 |
| 2019-06-26 | $5.30 | $5.33 | $5.25 | $5.29 | $5.29 | 7,455,680 |
| 2019-06-25 | $5.35 | $5.40 | $5.21 | $5.35 | $5.35 | 18,104,940 |
| 2019-06-24 | $5.34 | $5.43 | $5.29 | $5.36 | $5.36 | 17,488,990 |
| 2019-06-21 | $5.19 | $5.38 | $5.19 | $5.35 | $5.35 | 21,199,560 |
| 2019-06-20 | $5.09 | $5.24 | $5.05 | $5.21 | $5.21 | 23,501,890 |
| 2019-06-19 | $5.14 | $5.17 | $5.08 | $5.09 | $5.09 | 11,346,360 |
| 2019-06-18 | $5.09 | $5.12 | $5.00 | $5.03 | $5.03 | 7,789,230 |
| 2019-06-17 | $5.11 | $5.12 | $5.05 | $5.10 | $5.10 | 6,592,050 |
| 2019-06-14 | $5.16 | $5.31 | $5.09 | $5.10 | $5.10 | 15,218,210 |
| 2019-06-13 | $5.16 | $5.19 | $5.05 | $5.16 | $5.16 | 10,837,120 |
| 2019-06-12 | $5.21 | $5.27 | $5.14 | $5.17 | $5.17 | 11,310,140 |
| 2019-06-11 | $5.07 | $5.26 | $5.02 | $5.24 | $5.24 | 14,307,590 |
| 2019-06-10 | $5.07 | $5.13 | $5.02 | $5.07 | $5.07 | 8,383,170 |
| 2019-06-07 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2019-06-06 | $5.23 | $5.25 | $4.97 | $5.08 | $5.08 | 15,368,700 |
| 2019-06-05 | $5.33 | $5.34 | $5.21 | $5.25 | $5.25 | 8,431,550 |
| 2019-06-04 | $5.44 | $5.44 | $5.23 | $5.26 | $5.26 | 11,789,600 |
| 2019-06-03 | $5.59 | $5.61 | $5.43 | $5.44 | $5.44 | 13,642,140 |
| 2019-05-31 | $5.65 | $5.66 | $5.47 | $5.61 | $5.61 | 17,653,590 |
| 2019-05-30 | $5.68 | $5.69 | $5.50 | $5.58 | $5.58 | 18,640,540 |
| 2019-05-29 | $5.38 | $5.67 | $5.36 | $5.54 | $5.54 | 21,725,290 |
| 2019-05-28 | $5.42 | $5.48 | $5.36 | $5.38 | $5.38 | 13,221,260 |
| 2019-05-27 | $5.33 | $5.48 | $5.23 | $5.42 | $5.42 | 14,972,350 |
| 2019-05-24 | $5.33 | $5.42 | $5.28 | $5.30 | $5.30 | 10,259,520 |
| 2019-05-23 | $5.52 | $5.57 | $5.36 | $5.41 | $5.41 | 16,804,070 |
| 2019-05-22 | $5.56 | $5.62 | $5.48 | $5.52 | $5.52 | 17,000,440 |
| 2019-05-21 | $5.49 | $5.66 | $5.42 | $5.58 | $5.58 | 26,402,880 |
| 2019-05-20 | $5.35 | $5.51 | $5.29 | $5.43 | $5.43 | 12,785,320 |
| 2019-05-17 | $5.61 | $5.62 | $5.29 | $5.35 | $5.35 | 15,807,140 |
| 2019-05-16 | $5.55 | $5.65 | $5.47 | $5.57 | $5.57 | 16,837,070 |
| 2019-05-15 | $5.55 | $5.58 | $5.49 | $5.57 | $5.57 | 14,221,600 |
| 2019-05-14 | $5.42 | $5.63 | $5.37 | $5.52 | $5.52 | 18,809,120 |
| 2019-05-13 | $5.49 | $5.60 | $5.39 | $5.46 | $5.46 | 17,623,580 |
| 2019-05-10 | $5.28 | $5.51 | $5.13 | $5.48 | $5.48 | 24,501,810 |
| 2019-05-09 | $5.22 | $5.36 | $5.18 | $5.20 | $5.20 | 12,770,460 |
| 2019-05-08 | $5.03 | $5.35 | $5.01 | $5.27 | $5.27 | 20,876,480 |
| 2019-05-07 | $5.25 | $5.29 | $4.95 | $5.15 | $5.15 | 22,599,400 |
| 2019-05-06 | $5.59 | $5.63 | $5.19 | $5.19 | $5.19 | 24,607,080 |
| 2019-05-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-05-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-05-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2019-04-30 | $5.76 | $5.84 | $5.67 | $5.77 | $5.77 | 13,228,880 |
| 2019-04-29 | $6.02 | $6.07 | $5.66 | $5.69 | $5.69 | 24,056,440 |
| 2019-04-26 | $6.14 | $6.23 | $5.96 | $6.02 | $6.02 | 25,172,740 |
| 2019-04-25 | $6.45 | $6.62 | $6.26 | $6.33 | $6.33 | 25,269,610 |
| 2019-04-24 | $6.33 | $6.53 | $6.11 | $6.49 | $6.49 | 26,201,360 |
| 2019-04-23 | $6.64 | $6.66 | $6.32 | $6.34 | $6.34 | 23,470,070 |
| 2019-04-22 | $6.68 | $6.76 | $6.60 | $6.64 | $6.64 | 22,953,370 |
| 2019-04-19 | $6.69 | $6.70 | $6.50 | $6.64 | $6.64 | 18,117,540 |
| 2019-04-18 | $6.67 | $6.80 | $6.55 | $6.70 | $6.70 | 23,558,080 |
| 2019-04-17 | $6.56 | $6.73 | $6.54 | $6.63 | $6.63 | 22,777,430 |
| 2019-04-16 | $6.59 | $6.63 | $6.34 | $6.59 | $6.59 | 28,246,150 |
| 2019-04-15 | $6.76 | $6.83 | $6.59 | $6.60 | $6.60 | 24,141,860 |
| 2019-04-12 | $6.57 | $6.77 | $6.54 | $6.68 | $6.68 | 23,001,870 |
| 2019-04-11 | $6.95 | $6.96 | $6.57 | $6.60 | $6.60 | 31,304,550 |
| 2019-04-10 | $6.77 | $6.95 | $6.71 | $6.91 | $6.91 | 32,607,000 |
| 2019-04-09 | $6.66 | $6.94 | $6.63 | $6.85 | $6.85 | 41,137,180 |
| 2019-04-08 | $6.74 | $6.82 | $6.53 | $6.72 | $6.72 | 36,710,970 |
| 2019-04-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2019-04-04 | $6.82 | $6.86 | $6.61 | $6.66 | $6.66 | 35,987,010 |
| 2019-04-03 | $6.62 | $6.86 | $6.62 | $6.78 | $6.78 | 34,693,050 |
| 2019-04-02 | $6.92 | $7.08 | $6.71 | $6.80 | $6.80 | 54,401,370 |
| 2019-04-01 | $6.68 | $6.95 | $6.61 | $6.83 | $6.83 | 57,020,650 |
| 2019-03-29 | $6.09 | $6.59 | $6.09 | $6.51 | $6.51 | 63,070,240 |
| 2019-03-28 | $6.27 | $6.60 | $6.00 | $6.03 | $6.03 | 46,975,380 |
| 2019-03-27 | $6.25 | $6.30 | $5.86 | $6.15 | $6.15 | 32,680,420 |
| 2019-03-26 | $6.72 | $6.79 | $6.13 | $6.17 | $6.17 | 71,702,580 |
| 2019-03-25 | $6.30 | $6.95 | $6.25 | $6.68 | $6.68 | 97,682,780 |
| 2019-03-22 | $6.07 | $6.57 | $6.01 | $6.32 | $6.32 | 58,165,960 |
| 2019-03-21 | $6.06 | $6.27 | $5.96 | $6.07 | $6.07 | 55,947,400 |
| 2019-03-20 | $5.75 | $6.29 | $5.65 | $6.17 | $6.17 | 73,567,970 |
| 2019-03-19 | $5.62 | $5.83 | $5.59 | $5.72 | $5.72 | 33,420,320 |
| 2019-03-18 | $5.62 | $5.67 | $5.47 | $5.62 | $5.62 | 24,739,060 |
| 2019-03-15 | $5.65 | $5.68 | $5.50 | $5.58 | $5.58 | 30,627,340 |
| 2019-03-14 | $5.55 | $5.68 | $5.29 | $5.53 | $5.53 | 40,716,600 |
| 2019-03-13 | $5.76 | $6.04 | $5.64 | $5.68 | $5.68 | 69,665,240 |
| 2019-03-12 | $5.56 | $5.91 | $5.48 | $5.75 | $5.75 | 70,486,000 |
| 2019-03-11 | $5.27 | $5.55 | $5.26 | $5.54 | $5.54 | 39,515,350 |
| 2019-03-08 | $5.55 | $5.66 | $5.28 | $5.28 | $5.28 | 54,455,170 |
| 2019-03-07 | $5.58 | $5.96 | $5.48 | $5.69 | $5.69 | 55,496,440 |
| 2019-03-06 | $5.58 | $5.65 | $5.46 | $5.61 | $5.61 | 52,022,570 |
| 2019-03-05 | $5.40 | $5.65 | $5.31 | $5.62 | $5.62 | 56,696,850 |
| 2019-03-04 | $5.53 | $5.61 | $5.32 | $5.43 | $5.43 | 54,678,340 |
| 2019-03-01 | $5.37 | $5.38 | $5.20 | $5.32 | $5.32 | 40,175,960 |
| 2019-02-28 | $5.37 | $5.54 | $5.19 | $5.37 | $5.37 | 55,201,160 |
| 2019-02-27 | $5.18 | $5.66 | $5.12 | $5.34 | $5.34 | 88,963,520 |
| 2019-02-26 | $5.30 | $5.37 | $5.08 | $5.22 | $5.22 | 97,450,220 |
| 2019-02-25 | $5.22 | $5.28 | $5.03 | $5.28 | $5.28 | 140,475,830 |
| 2019-02-22 | $4.35 | $4.80 | $4.33 | $4.80 | $4.80 | 40,477,320 |
| 2019-02-21 | $4.42 | $4.54 | $4.30 | $4.36 | $4.36 | 43,507,590 |
| 2019-02-20 | $4.45 | $4.49 | $4.36 | $4.41 | $4.41 | 26,645,690 |
| 2019-02-19 | $4.38 | $4.48 | $4.29 | $4.48 | $4.48 | 31,018,670 |
| 2019-02-18 | $4.25 | $4.38 | $4.24 | $4.38 | $4.38 | 27,432,300 |
| 2019-02-15 | $4.19 | $4.37 | $4.18 | $4.22 | $4.22 | 24,112,880 |
| 2019-02-14 | $4.22 | $4.26 | $4.16 | $4.21 | $4.21 | 23,329,850 |
| 2019-02-13 | $4.17 | $4.26 | $4.13 | $4.24 | $4.24 | 26,348,960 |
| 2019-02-12 | $4.13 | $4.20 | $4.10 | $4.16 | $4.16 | 16,847,560 |
| 2019-02-11 | $4.06 | $4.13 | $4.03 | $4.13 | $4.13 | 13,333,780 |
| 2019-02-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-04 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2019-02-01 | $3.91 | $4.06 | $3.91 | $4.06 | $4.06 | 14,622,200 |
| 2019-01-31 | $3.87 | $3.96 | $3.87 | $3.92 | $3.92 | 14,899,890 |
| 2019-01-30 | $3.87 | $3.92 | $3.82 | $3.82 | $3.82 | 10,949,440 |
| 2019-01-29 | $3.97 | $3.97 | $3.76 | $3.90 | $3.90 | 14,689,810 |
| 2019-01-28 | $3.97 | $4.09 | $3.94 | $3.97 | $3.97 | 13,383,670 |
| 2019-01-25 | $3.99 | $4.00 | $3.93 | $3.94 | $3.94 | 13,117,160 |
| 2019-01-24 | $3.97 | $4.03 | $3.91 | $4.00 | $4.00 | 12,609,380 |
| 2019-01-23 | $4.01 | $4.04 | $3.90 | $3.96 | $3.96 | 22,570,840 |
| 2019-01-22 | $4.20 | $4.20 | $3.99 | $4.00 | $4.00 | 23,790,030 |
| 2019-01-21 | $4.27 | $4.29 | $4.17 | $4.20 | $4.20 | 15,536,260 |
| 2019-01-18 | $4.25 | $4.30 | $4.21 | $4.27 | $4.27 | 9,496,550 |
| 2019-01-17 | $4.21 | $4.27 | $4.19 | $4.23 | $4.23 | 10,121,190 |
| 2019-01-16 | $4.32 | $4.32 | $4.22 | $4.23 | $4.23 | 9,880,560 |
| 2019-01-15 | $4.33 | $4.34 | $4.19 | $4.34 | $4.34 | 14,350,820 |
| 2019-01-14 | $4.39 | $4.40 | $4.28 | $4.33 | $4.33 | 13,769,270 |
| 2019-01-11 | $4.31 | $4.40 | $4.31 | $4.35 | $4.35 | 13,525,510 |
| 2019-01-10 | $4.38 | $4.41 | $4.30 | $4.34 | $4.34 | 13,067,790 |
| 2019-01-09 | $4.43 | $4.53 | $4.34 | $4.38 | $4.38 | 23,038,890 |
| 2019-01-08 | $4.57 | $4.58 | $4.37 | $4.41 | $4.41 | 31,845,020 |
| 2019-01-07 | $4.31 | $4.70 | $4.24 | $4.63 | $4.63 | 42,900,690 |
| 2019-01-04 | $4.14 | $4.33 | $4.11 | $4.28 | $4.28 | 23,427,180 |
| 2019-01-03 | $3.96 | $4.34 | $3.96 | $4.18 | $4.18 | 23,507,290 |
| 2019-01-02 | $3.96 | $4.03 | $3.96 | $3.99 | $3.99 | 7,263,770 |
| 2019-01-01 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-12-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 0 |
| 2018-12-28 | $4.08 | $4.25 | $3.89 | $3.96 | $3.96 | 11,237,510 |
| 2018-12-27 | $3.98 | $4.01 | $3.87 | $3.87 | $3.87 | 5,076,500 |
| 2018-12-26 | $3.87 | $3.96 | $3.87 | $3.94 | $3.94 | 5,826,280 |
| 2018-12-25 | $3.92 | $3.95 | $3.74 | $3.92 | $3.92 | 11,691,980 |
| 2018-12-24 | $3.94 | $4.01 | $3.92 | $3.97 | $3.97 | 5,464,350 |
| 2018-12-21 | $3.92 | $3.95 | $3.88 | $3.95 | $3.95 | 5,504,200 |
| 2018-12-20 | $3.98 | $4.01 | $3.91 | $3.96 | $3.96 | 8,186,170 |
| 2018-12-19 | $4.07 | $4.07 | $3.95 | $3.96 | $3.96 | 5,591,770 |
| 2018-12-18 | $4.08 | $4.12 | $3.96 | $4.04 | $4.04 | 6,965,450 |
| 2018-12-17 | $4.01 | $4.15 | $4.01 | $4.11 | $4.11 | 8,149,690 |
| 2018-12-14 | $4.23 | $4.29 | $4.00 | $4.07 | $4.07 | 15,506,570 |
| 2018-12-13 | $4.24 | $4.29 | $4.17 | $4.25 | $4.25 | 7,831,000 |
| 2018-12-12 | $4.24 | $4.28 | $4.17 | $4.24 | $4.24 | 7,939,780 |
| 2018-12-11 | $4.26 | $4.27 | $4.13 | $4.23 | $4.23 | 8,262,700 |
| 2018-12-10 | $4.36 | $4.48 | $4.19 | $4.22 | $4.22 | 15,089,230 |
| 2018-12-07 | $4.33 | $4.45 | $4.32 | $4.42 | $4.42 | 9,255,830 |
| 2018-12-06 | $4.38 | $4.51 | $4.29 | $4.32 | $4.32 | 12,505,490 |
| 2018-12-05 | $4.40 | $4.49 | $4.38 | $4.42 | $4.42 | 11,972,180 |
| 2018-12-04 | $4.37 | $4.57 | $4.33 | $4.52 | $4.52 | 22,027,600 |
| 2018-12-03 | $4.32 | $4.41 | $4.27 | $4.36 | $4.36 | 12,526,090 |
| 2018-11-30 | $4.24 | $4.25 | $4.13 | $4.23 | $4.23 | 9,687,720 |
| 2018-11-29 | $4.34 | $4.43 | $4.26 | $4.26 | $4.26 | 10,983,870 |
| 2018-11-28 | $4.26 | $4.35 | $4.21 | $4.32 | $4.32 | 11,452,080 |
| 2018-11-27 | $4.32 | $4.41 | $4.23 | $4.24 | $4.24 | 13,460,480 |
| 2018-11-26 | $4.44 | $4.47 | $4.25 | $4.29 | $4.29 | 16,450,250 |
| 2018-11-23 | $4.54 | $4.69 | $4.37 | $4.37 | $4.37 | 25,702,720 |
| 2018-11-22 | $4.51 | $4.78 | $4.45 | $4.59 | $4.59 | 31,553,220 |
| 2018-11-21 | $4.20 | $4.64 | $4.20 | $4.53 | $4.53 | 39,375,650 |
| 2018-11-20 | $4.33 | $4.41 | $4.21 | $4.22 | $4.22 | 19,367,760 |
| 2018-11-19 | $4.29 | $4.37 | $4.29 | $4.35 | $4.35 | 11,428,360 |
| 2018-11-16 | $4.32 | $4.37 | $4.28 | $4.33 | $4.33 | 13,648,310 |
| 2018-11-15 | $4.27 | $4.33 | $4.17 | $4.30 | $4.30 | 12,685,600 |
| 2018-11-14 | $4.20 | $4.32 | $4.19 | $4.25 | $4.25 | 10,794,320 |
| 2018-11-13 | $4.06 | $4.26 | $4.05 | $4.22 | $4.22 | 16,164,100 |
| 2018-11-12 | $3.99 | $4.13 | $3.99 | $4.11 | $4.11 | 18,341,110 |
| 2018-11-09 | $3.96 | $3.99 | $3.92 | $3.93 | $3.93 | 5,498,480 |
| 2018-11-08 | $3.98 | $4.00 | $3.94 | $3.97 | $3.97 | 6,284,910 |
| 2018-11-07 | $4.01 | $4.03 | $3.94 | $3.95 | $3.95 | 6,098,150 |
| 2018-11-06 | $4.01 | $4.01 | $3.94 | $4.00 | $4.00 | 5,758,610 |
| 2018-11-05 | $4.00 | $4.03 | $3.95 | $4.00 | $4.00 | 8,525,210 |
| 2018-11-02 | $3.98 | $4.05 | $3.93 | $4.00 | $4.00 | 9,743,930 |
| 2018-11-01 | $3.89 | $4.01 | $3.89 | $3.95 | $3.95 | 11,776,700 |
| 2018-10-31 | $3.84 | $3.94 | $3.84 | $3.89 | $3.89 | 5,750,150 |
| 2018-10-30 | $3.79 | $3.90 | $3.76 | $3.84 | $3.84 | 5,039,590 |
| 2018-10-29 | $3.87 | $3.90 | $3.76 | $3.81 | $3.81 | 7,039,230 |
| 2018-10-26 | $3.87 | $4.03 | $3.84 | $3.90 | $3.90 | 9,269,180 |
| 2018-10-25 | $3.70 | $3.89 | $3.66 | $3.85 | $3.85 | 6,360,810 |
| 2018-10-24 | $3.73 | $3.85 | $3.73 | $3.80 | $3.80 | 4,154,140 |
| 2018-10-23 | $3.86 | $3.89 | $3.73 | $3.76 | $3.76 | 6,916,180 |
| 2018-10-22 | $3.68 | $3.88 | $3.68 | $3.85 | $3.85 | 9,715,480 |
| 2018-10-19 | $3.53 | $3.68 | $3.51 | $3.66 | $3.66 | 5,722,600 |
| 2018-10-18 | $3.68 | $3.69 | $3.56 | $3.60 | $3.60 | 4,792,360 |
| 2018-10-17 | $3.69 | $3.78 | $3.57 | $3.71 | $3.71 | 5,622,270 |
| 2018-10-16 | $3.72 | $3.77 | $3.56 | $3.66 | $3.66 | 5,789,500 |
| 2018-10-15 | $3.81 | $3.87 | $3.70 | $3.71 | $3.71 | 5,141,210 |
| 2018-10-12 | $3.88 | $3.88 | $3.56 | $3.81 | $3.81 | 11,899,140 |
| 2018-10-11 | $4.11 | $4.15 | $3.80 | $3.88 | $3.88 | 14,152,390 |
| 2018-10-10 | $4.10 | $4.23 | $4.10 | $4.21 | $4.21 | 13,165,880 |
| 2018-10-09 | $4.13 | $4.19 | $4.06 | $4.10 | $4.10 | 7,352,050 |
| 2018-10-08 | $4.12 | $4.21 | $4.10 | $4.14 | $4.14 | 7,481,990 |
| 2018-10-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-10-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-10-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-10-02 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-10-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2018-09-28 | $4.23 | $4.24 | $4.15 | $4.21 | $4.21 | 7,574,250 |
| 2018-09-27 | $4.29 | $4.32 | $4.17 | $4.21 | $4.21 | 12,371,030 |
| 2018-09-26 | $4.22 | $4.35 | $4.19 | $4.29 | $4.29 | 15,985,660 |
| 2018-09-25 | $4.21 | $4.28 | $4.19 | $4.22 | $4.22 | 6,105,360 |
| 2018-09-24 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2018-09-21 | $4.20 | $4.24 | $4.16 | $4.24 | $4.24 | 7,372,750 |
| 2018-09-20 | $4.22 | $4.25 | $4.17 | $4.19 | $4.19 | 6,286,400 |
| 2018-09-19 | $4.19 | $4.28 | $4.16 | $4.23 | $4.23 | 8,801,150 |
| 2018-09-18 | $4.12 | $4.19 | $4.11 | $4.19 | $4.19 | 6,512,190 |
| 2018-09-17 | $4.21 | $4.22 | $4.12 | $4.12 | $4.12 | 8,516,170 |
| 2018-09-14 | $4.33 | $4.33 | $4.21 | $4.23 | $4.23 | 9,575,300 |
| 2018-09-13 | $4.29 | $4.34 | $4.24 | $4.33 | $4.33 | 12,319,010 |
| 2018-09-12 | $4.23 | $4.31 | $4.20 | $4.30 | $4.30 | 11,306,510 |
| 2018-09-11 | $4.21 | $4.27 | $4.13 | $4.24 | $4.24 | 7,871,830 |
| 2018-09-10 | $4.27 | $4.28 | $4.18 | $4.21 | $4.21 | 6,338,500 |
| 2018-09-07 | $4.25 | $4.31 | $4.18 | $4.28 | $4.28 | 13,829,010 |
| 2018-09-06 | $4.19 | $4.40 | $4.15 | $4.29 | $4.29 | 19,136,130 |
| 2018-09-05 | $4.23 | $4.27 | $4.18 | $4.20 | $4.20 | 9,864,650 |
| 2018-09-04 | $4.17 | $4.30 | $4.15 | $4.25 | $4.25 | 15,511,130 |
| 2018-09-03 | $4.16 | $4.21 | $4.08 | $4.20 | $4.20 | 9,782,130 |
| 2018-08-31 | $4.19 | $4.24 | $4.14 | $4.16 | $4.16 | 8,898,740 |
| 2018-08-30 | $4.35 | $4.37 | $4.15 | $4.16 | $4.16 | 15,302,600 |
| 2018-08-29 | $4.29 | $4.34 | $4.23 | $4.33 | $4.33 | 21,637,710 |
| 2018-08-28 | $4.22 | $4.34 | $4.18 | $4.31 | $4.31 | 22,416,500 |
| 2018-08-27 | $4.15 | $4.29 | $4.11 | $4.24 | $4.24 | 22,841,110 |
| 2018-08-24 | $4.23 | $4.33 | $4.12 | $4.14 | $4.14 | 26,764,930 |
| 2018-08-23 | $4.27 | $4.37 | $4.22 | $4.28 | $4.28 | 38,408,160 |
| 2018-08-22 | $4.39 | $4.70 | $4.27 | $4.43 | $4.43 | 75,148,100 |
| 2018-08-21 | $3.97 | $4.27 | $3.96 | $4.27 | $4.27 | 20,495,010 |
| 2018-08-20 | $3.84 | $3.90 | $3.82 | $3.88 | $3.88 | 5,966,810 |
| 2018-08-17 | $3.92 | $3.94 | $3.83 | $3.85 | $3.85 | 6,412,430 |
| 2018-08-16 | $3.86 | $3.94 | $3.80 | $3.90 | $3.90 | 7,513,730 |
| 2018-08-15 | $3.97 | $4.00 | $3.89 | $3.90 | $3.90 | 6,897,900 |
| 2018-08-14 | $3.98 | $4.00 | $3.95 | $3.98 | $3.98 | 6,411,680 |
| 2018-08-13 | $3.94 | $4.00 | $3.87 | $3.97 | $3.97 | 8,548,520 |
| 2018-08-10 | $4.02 | $4.05 | $3.92 | $3.98 | $3.98 | 9,528,450 |
| 2018-08-09 | $3.95 | $4.02 | $3.90 | $4.01 | $4.01 | 9,249,940 |
| 2018-08-08 | $3.99 | $4.01 | $3.91 | $3.92 | $3.92 | 8,007,280 |
| 2018-08-07 | $3.96 | $3.99 | $3.88 | $3.99 | $3.99 | 7,492,030 |
| 2018-08-06 | $3.89 | $3.95 | $3.86 | $3.91 | $3.91 | 6,879,910 |
| 2018-08-03 | $3.90 | $3.97 | $3.85 | $3.88 | $3.88 | 7,672,730 |
| 2018-08-02 | $4.05 | $4.06 | $3.81 | $3.90 | $3.90 | 15,225,390 |
| 2018-08-01 | $4.16 | $4.25 | $4.04 | $4.05 | $4.05 | 11,220,910 |
| 2018-07-31 | $4.15 | $4.21 | $4.10 | $4.17 | $4.17 | 8,354,650 |
| 2018-07-30 | $4.25 | $4.26 | $4.11 | $4.17 | $4.17 | 13,239,100 |
| 2018-07-27 | $4.32 | $4.33 | $4.21 | $4.25 | $4.25 | 16,338,840 |
| 2018-07-26 | $4.19 | $4.38 | $4.14 | $4.35 | $4.35 | 20,779,590 |
| 2018-07-25 | $4.11 | $4.21 | $4.08 | $4.18 | $4.18 | 17,317,170 |
| 2018-07-24 | $4.03 | $4.14 | $3.99 | $4.13 | $4.13 | 25,623,260 |
| 2018-07-23 | $3.99 | $4.12 | $3.95 | $4.01 | $4.01 | 17,427,800 |
| 2018-07-20 | $3.92 | $4.00 | $3.89 | $3.99 | $3.99 | 10,622,670 |
| 2018-07-19 | $4.00 | $4.01 | $3.93 | $3.96 | $3.96 | 6,263,400 |
| 2018-07-18 | $3.98 | $4.07 | $3.96 | $4.01 | $4.01 | 9,257,960 |
| 2018-07-17 | $3.97 | $4.00 | $3.92 | $3.99 | $3.99 | 5,737,500 |
| 2018-07-16 | $3.96 | $4.00 | $3.92 | $3.97 | $3.97 | 5,612,360 |
| 2018-07-13 | $3.98 | $3.98 | $3.93 | $3.96 | $3.96 | 5,701,990 |
| 2018-07-12 | $3.85 | $3.96 | $3.84 | $3.93 | $3.93 | 7,250,670 |
| 2018-07-11 | $3.97 | $3.97 | $3.80 | $3.85 | $3.85 | 9,405,070 |
| 2018-07-10 | $3.99 | $4.03 | $3.95 | $4.00 | $4.00 | 7,375,800 |
| 2018-07-09 | $3.98 | $3.99 | $3.93 | $3.98 | $3.98 | 10,512,610 |
| 2018-07-06 | $3.85 | $3.99 | $3.80 | $3.95 | $3.95 | 9,298,140 |
| 2018-07-05 | $4.00 | $4.03 | $3.83 | $3.85 | $3.85 | 8,780,410 |
| 2018-07-04 | $4.03 | $4.06 | $3.99 | $4.01 | $4.01 | 7,725,460 |
| 2018-07-03 | $3.91 | $4.07 | $3.89 | $4.07 | $4.07 | 13,855,920 |
| 2018-07-02 | $4.04 | $4.09 | $3.86 | $3.90 | $3.90 | 12,741,290 |
| 2018-06-29 | $3.98 | $4.07 | $3.92 | $4.06 | $4.06 | 14,228,010 |
| 2018-06-28 | $4.09 | $4.10 | $3.96 | $3.98 | $3.98 | 11,064,200 |
| 2018-06-27 | $4.17 | $4.18 | $4.05 | $4.08 | $4.08 | 8,268,890 |
| 2018-06-26 | $4.15 | $4.19 | $4.11 | $4.14 | $4.14 | 12,796,820 |
| 2018-06-25 | $4.32 | $4.41 | $4.14 | $4.20 | $4.20 | 15,010,550 |
| 2018-06-22 | $4.25 | $4.38 | $4.06 | $4.30 | $4.30 | 7,185,220 |
| 2018-06-21 | $4.36 | $4.43 | $4.26 | $4.27 | $4.27 | 6,916,100 |
| 2018-06-20 | $4.35 | $4.45 | $4.30 | $4.37 | $4.37 | 10,063,800 |
| 2018-06-19 | $4.75 | $4.75 | $4.37 | $4.37 | $4.37 | 12,044,390 |
| 2018-06-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-06-15 | $4.94 | $4.98 | $4.76 | $4.85 | $4.85 | 5,956,850 |
| 2018-06-14 | $5.03 | $5.04 | $4.92 | $4.94 | $4.94 | 5,268,230 |
| 2018-06-13 | $5.11 | $5.11 | $5.00 | $5.04 | $5.04 | 5,429,500 |
| 2018-06-12 | $4.92 | $5.15 | $4.91 | $5.12 | $5.12 | 9,830,720 |
| 2018-06-11 | $4.89 | $5.08 | $4.87 | $4.91 | $4.91 | 6,171,230 |
| 2018-06-08 | $4.90 | $4.98 | $4.85 | $4.89 | $4.89 | 5,667,270 |
| 2018-06-07 | $5.01 | $5.03 | $4.89 | $4.90 | $4.90 | 4,243,840 |
| 2018-06-06 | $4.97 | $5.01 | $4.93 | $4.98 | $4.98 | 3,576,400 |
| 2018-06-05 | $4.89 | $4.98 | $4.88 | $4.96 | $4.96 | 4,727,250 |
| 2018-06-04 | $4.85 | $4.93 | $4.84 | $4.89 | $4.89 | 3,812,330 |
| 2018-06-01 | $4.85 | $4.94 | $4.82 | $4.89 | $4.89 | 5,037,430 |
| 2018-05-31 | $4.81 | $4.88 | $4.80 | $4.85 | $4.85 | 4,927,580 |
| 2018-05-30 | $5.02 | $5.02 | $4.76 | $4.77 | $4.77 | 10,124,880 |
| 2018-05-29 | $5.11 | $5.15 | $5.07 | $5.10 | $5.10 | 4,151,730 |
| 2018-05-28 | $5.25 | $5.27 | $5.10 | $5.12 | $5.12 | 7,932,480 |
| 2018-05-25 | $5.39 | $5.40 | $5.19 | $5.28 | $5.28 | 7,784,220 |
| 2018-05-24 | $5.42 | $5.46 | $5.37 | $5.40 | $5.40 | 6,167,200 |
| 2018-05-23 | $5.46 | $5.51 | $5.42 | $5.46 | $5.46 | 5,385,510 |
| 2018-05-22 | $5.52 | $5.55 | $5.42 | $5.48 | $5.48 | 9,155,350 |
| 2018-05-21 | $5.46 | $5.57 | $5.46 | $5.54 | $5.54 | 7,054,640 |
| 2018-05-18 | $5.43 | $5.50 | $5.42 | $5.48 | $5.48 | 7,419,450 |
| 2018-05-17 | $5.51 | $5.53 | $5.42 | $5.48 | $5.48 | 4,497,700 |
| 2018-05-16 | $5.51 | $5.57 | $5.49 | $5.51 | $5.51 | 6,439,840 |
| 2018-05-15 | $5.50 | $5.59 | $5.46 | $5.53 | $5.53 | 6,589,880 |
| 2018-05-14 | $5.65 | $5.68 | $5.46 | $5.50 | $5.50 | 9,281,380 |
| 2018-05-11 | $5.62 | $5.69 | $5.62 | $5.65 | $5.65 | 4,997,340 |
| 2018-05-10 | $5.70 | $5.80 | $5.62 | $5.69 | $5.69 | 6,800,000 |
| 2018-05-09 | $5.83 | $5.83 | $5.67 | $5.74 | $5.74 | 7,144,500 |
| 2018-05-08 | $5.74 | $5.85 | $5.66 | $5.75 | $5.75 | 10,106,070 |
| 2018-05-07 | $5.68 | $5.73 | $5.62 | $5.71 | $5.71 | 6,118,950 |
| 2018-05-04 | $5.68 | $5.73 | $5.59 | $5.65 | $5.65 | 7,346,940 |
| 2018-05-03 | $5.58 | $5.72 | $5.58 | $5.67 | $5.67 | 7,422,700 |
| 2018-05-02 | $5.50 | $5.78 | $5.44 | $5.68 | $5.68 | 13,031,080 |
| 2018-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2018-04-30 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2018-04-27 | $5.41 | $5.57 | $5.39 | $5.51 | $5.51 | 14,086,130 |
| 2018-04-26 | $6.01 | $6.03 | $5.42 | $5.43 | $5.43 | 27,853,030 |
| 2018-04-25 | $6.01 | $6.07 | $5.96 | $6.02 | $6.02 | 8,745,370 |
| 2018-04-24 | $5.85 | $6.05 | $5.85 | $5.98 | $5.98 | 11,193,780 |
| 2018-04-23 | $6.05 | $6.15 | $5.77 | $5.82 | $5.82 | 11,008,000 |
| 2018-04-20 | $6.14 | $6.26 | $6.05 | $6.06 | $6.06 | 8,491,430 |
| 2018-04-19 | $6.06 | $6.32 | $6.04 | $6.14 | $6.14 | 10,706,540 |
| 2018-04-18 | $6.07 | $6.22 | $5.89 | $6.09 | $6.09 | 10,080,240 |
| 2018-04-17 | $6.29 | $6.42 | $6.07 | $6.18 | $6.18 | 9,084,370 |
| 2018-04-16 | $6.22 | $6.35 | $6.20 | $6.30 | $6.30 | 6,948,980 |
| 2018-04-13 | $6.25 | $6.28 | $6.18 | $6.23 | $6.23 | 4,516,260 |
| 2018-04-12 | $6.27 | $6.31 | $6.20 | $6.21 | $6.21 | 7,723,340 |
| 2018-04-11 | $6.31 | $6.33 | $6.14 | $6.32 | $6.32 | 10,327,830 |
| 2018-04-10 | $6.29 | $6.37 | $6.17 | $6.25 | $6.25 | 9,193,260 |
| 2018-04-09 | $6.34 | $6.40 | $6.12 | $6.31 | $6.31 | 12,684,830 |
| 2018-04-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2018-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2018-04-04 | $6.14 | $6.49 | $6.13 | $6.33 | $6.33 | 28,993,410 |
| 2018-04-03 | $6.00 | $6.14 | $5.95 | $6.09 | $6.09 | 11,521,130 |
| 2018-04-02 | $5.95 | $6.24 | $5.89 | $6.09 | $6.09 | 18,688,690 |
| 2018-03-30 | $5.87 | $5.97 | $5.84 | $5.94 | $5.94 | 10,190,100 |
| 2018-03-29 | $5.86 | $5.93 | $5.77 | $5.85 | $5.85 | 7,097,910 |
| 2018-03-28 | $5.84 | $5.97 | $5.80 | $5.84 | $5.84 | 7,878,160 |
| 2018-03-27 | $5.79 | $5.92 | $5.70 | $5.89 | $5.89 | 8,603,130 |
| 2018-03-26 | $5.42 | $5.78 | $5.38 | $5.76 | $5.76 | 9,057,230 |
| 2018-03-23 | $5.80 | $5.95 | $5.55 | $5.63 | $5.63 | 11,469,000 |
| 2018-03-22 | $5.89 | $5.99 | $5.87 | $5.96 | $5.96 | 6,767,990 |
| 2018-03-21 | $5.93 | $6.02 | $5.89 | $5.92 | $5.92 | 8,212,490 |
| 2018-03-20 | $5.85 | $5.93 | $5.79 | $5.91 | $5.91 | 3,914,900 |
| 2018-03-19 | $5.86 | $5.95 | $5.85 | $5.89 | $5.89 | 5,040,320 |
| 2018-03-16 | $5.95 | $5.96 | $5.85 | $5.86 | $5.86 | 4,396,360 |
| 2018-03-15 | $5.92 | $6.04 | $5.84 | $5.97 | $5.97 | 9,037,700 |
| 2018-03-14 | $6.02 | $6.03 | $5.95 | $5.99 | $5.99 | 5,519,920 |
| 2018-03-13 | $6.07 | $6.10 | $5.95 | $6.05 | $6.05 | 7,872,750 |
| 2018-03-12 | $5.95 | $6.06 | $5.92 | $6.03 | $6.03 | 10,344,850 |
| 2018-03-09 | $5.79 | $5.96 | $5.79 | $5.93 | $5.93 | 12,065,070 |
| 2018-03-08 | $5.64 | $5.79 | $5.64 | $5.77 | $5.77 | 6,235,900 |
| 2018-03-07 | $5.81 | $5.83 | $5.76 | $5.76 | $5.76 | 6,007,850 |
| 2018-03-06 | $5.72 | $5.82 | $5.72 | $5.81 | $5.81 | 7,974,380 |
| 2018-03-05 | $5.77 | $5.80 | $5.71 | $5.73 | $5.73 | 5,573,340 |
| 2018-03-02 | $5.68 | $5.78 | $5.63 | $5.74 | $5.74 | 7,348,280 |
| 2018-03-01 | $5.64 | $5.72 | $5.63 | $5.68 | $5.68 | 7,104,310 |
| 2018-02-28 | $5.66 | $5.79 | $5.61 | $5.68 | $5.68 | 11,414,960 |
| 2018-02-27 | $5.70 | $5.79 | $5.61 | $5.76 | $5.76 | 14,915,990 |
| 2018-02-26 | $5.42 | $5.78 | $5.42 | $5.70 | $5.70 | 14,998,310 |
| 2018-02-23 | $5.46 | $5.53 | $5.39 | $5.44 | $5.44 | 6,766,700 |
| 2018-02-22 | $5.43 | $5.46 | $5.39 | $5.45 | $5.45 | 6,629,520 |
| 2018-02-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-14 | $5.39 | $5.41 | $5.30 | $5.39 | $5.39 | 5,068,470 |
| 2018-02-13 | $5.33 | $5.49 | $5.28 | $5.40 | $5.40 | 8,748,420 |
| 2018-02-12 | $5.22 | $5.36 | $5.22 | $5.30 | $5.30 | 4,795,650 |
| 2018-02-09 | $5.31 | $5.34 | $5.15 | $5.21 | $5.21 | 9,163,890 |
| 2018-02-08 | $5.32 | $5.41 | $5.27 | $5.39 | $5.39 | 6,713,310 |
| 2018-02-07 | $5.25 | $5.37 | $5.13 | $5.28 | $5.28 | 9,858,430 |
| 2018-02-06 | $5.41 | $5.49 | $5.15 | $5.18 | $5.18 | 14,890,080 |
| 2018-02-05 | $5.51 | $5.67 | $5.30 | $5.41 | $5.41 | 23,913,860 |
| 2018-02-02 | $5.75 | $5.98 | $5.72 | $5.72 | $5.72 | 31,835,690 |
| 2018-02-01 | $7.07 | $7.07 | $6.35 | $6.35 | $6.35 | 11,562,100 |
| 2018-01-31 | $7.30 | $7.30 | $6.98 | $7.05 | $7.05 | 9,526,800 |
| 2018-01-30 | $7.31 | $7.39 | $7.29 | $7.31 | $7.31 | 4,769,420 |
| 2018-01-29 | $7.48 | $7.48 | $7.25 | $7.31 | $7.31 | 11,840,370 |
| 2018-01-26 | $7.53 | $7.65 | $7.50 | $7.56 | $7.56 | 4,976,680 |
| 2018-01-25 | $7.50 | $7.70 | $7.50 | $7.55 | $7.55 | 9,928,120 |
| 2018-01-24 | $7.49 | $7.57 | $7.46 | $7.53 | $7.53 | 4,470,800 |
| 2018-01-23 | $7.51 | $7.54 | $7.41 | $7.53 | $7.53 | 5,342,470 |
| 2018-01-22 | $7.52 | $7.58 | $7.36 | $7.53 | $7.53 | 7,873,850 |
| 2018-01-19 | $7.48 | $7.59 | $7.46 | $7.51 | $7.51 | 5,892,950 |
| 2018-01-18 | $7.45 | $7.50 | $7.41 | $7.48 | $7.48 | 3,632,630 |
| 2018-01-17 | $7.40 | $7.47 | $7.31 | $7.47 | $7.47 | 5,314,210 |
| 2018-01-16 | $7.44 | $7.49 | $7.36 | $7.43 | $7.43 | 6,088,880 |
| 2018-01-15 | $7.66 | $7.67 | $7.37 | $7.42 | $7.42 | 9,603,290 |
| 2018-01-12 | $7.74 | $7.82 | $7.63 | $7.66 | $7.66 | 4,153,480 |
| 2018-01-11 | $7.77 | $7.81 | $7.65 | $7.78 | $7.78 | 5,300,070 |
| 2018-01-10 | $7.81 | $7.90 | $7.73 | $7.79 | $7.79 | 6,069,800 |
| 2018-01-09 | $7.83 | $7.87 | $7.73 | $7.86 | $7.86 | 6,144,580 |
| 2018-01-08 | $7.81 | $7.92 | $7.76 | $7.82 | $7.82 | 8,369,990 |
| 2018-01-05 | $7.77 | $7.82 | $7.70 | $7.80 | $7.80 | 7,902,260 |
| 2018-01-04 | $7.75 | $7.83 | $7.71 | $7.80 | $7.80 | 9,839,790 |
| 2018-01-03 | $7.62 | $7.75 | $7.58 | $7.74 | $7.74 | 9,144,810 |
| 2018-01-02 | $7.63 | $7.66 | $7.55 | $7.62 | $7.62 | 5,512,640 |
| 2018-01-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2017-12-29 | $7.56 | $7.62 | $7.55 | $7.59 | $7.59 | 3,653,260 |
| 2017-12-28 | $7.65 | $7.68 | $7.53 | $7.56 | $7.56 | 5,072,500 |
| 2017-12-27 | $7.72 | $7.82 | $7.64 | $7.66 | $7.66 | 5,121,480 |
| 2017-12-26 | $7.62 | $7.76 | $7.53 | $7.75 | $7.75 | 5,307,170 |
| 2017-12-25 | $7.94 | $7.95 | $7.67 | $7.69 | $7.69 | 8,120,630 |
| 2017-12-22 | $7.80 | $7.93 | $7.79 | $7.87 | $7.87 | 7,769,350 |
| 2017-12-21 | $7.78 | $7.85 | $7.71 | $7.79 | $7.79 | 6,250,110 |
| 2017-12-20 | $7.88 | $7.90 | $7.74 | $7.75 | $7.75 | 6,355,710 |
| 2017-12-19 | $7.88 | $7.94 | $7.79 | $7.90 | $7.90 | 7,221,270 |
| 2017-12-18 | $7.94 | $8.02 | $7.82 | $7.87 | $7.87 | 7,567,200 |
| 2017-12-15 | $8.04 | $8.04 | $7.87 | $7.96 | $7.96 | 11,388,770 |
| 2017-12-14 | $7.79 | $8.03 | $7.71 | $8.03 | $8.03 | 21,968,640 |
| 2017-12-13 | $7.84 | $7.85 | $7.68 | $7.80 | $7.80 | 10,547,450 |
| 2017-12-12 | $7.82 | $7.92 | $7.75 | $7.84 | $7.84 | 11,868,320 |
| 2017-12-11 | $7.77 | $7.90 | $7.71 | $7.83 | $7.83 | 8,337,510 |
| 2017-12-08 | $7.70 | $7.94 | $7.68 | $7.80 | $7.80 | 15,717,040 |
| 2017-12-07 | $7.46 | $7.83 | $7.40 | $7.79 | $7.79 | 21,987,480 |
| 2017-12-06 | $7.43 | $7.48 | $7.33 | $7.47 | $7.47 | 7,021,670 |
| 2017-12-05 | $7.47 | $7.63 | $7.35 | $7.46 | $7.46 | 7,422,890 |
| 2017-12-04 | $7.53 | $7.57 | $7.46 | $7.47 | $7.47 | 4,070,420 |
| 2017-12-01 | $7.53 | $7.57 | $7.45 | $7.55 | $7.55 | 5,698,870 |
| 2017-11-30 | $7.49 | $7.58 | $7.46 | $7.53 | $7.53 | 4,277,630 |
| 2017-11-29 | $7.46 | $7.54 | $7.42 | $7.53 | $7.53 | 5,436,010 |
| 2017-11-28 | $7.40 | $7.50 | $7.37 | $7.47 | $7.47 | 3,799,230 |
| 2017-11-27 | $7.40 | $7.53 | $7.37 | $7.40 | $7.40 | 5,543,950 |
| 2017-11-24 | $7.40 | $7.52 | $7.32 | $7.40 | $7.40 | 6,347,010 |
| 2017-11-23 | $7.55 | $7.63 | $7.35 | $7.42 | $7.42 | 10,282,290 |
| 2017-11-22 | $7.57 | $7.79 | $7.51 | $7.64 | $7.64 | 18,110,260 |
| 2017-11-21 | $7.75 | $7.84 | $7.51 | $7.63 | $7.63 | 11,325,860 |
| 2017-11-20 | $7.83 | $7.88 | $7.46 | $7.77 | $7.77 | 11,468,850 |
| 2017-11-17 | $8.05 | $8.07 | $7.80 | $7.88 | $7.88 | 20,470,010 |
| 2017-11-16 | $7.99 | $8.09 | $7.95 | $8.04 | $8.04 | 19,315,350 |
| 2017-11-15 | $7.85 | $8.09 | $7.82 | $7.99 | $7.99 | 20,608,950 |
| 2017-11-14 | $7.90 | $7.96 | $7.72 | $7.89 | $7.89 | 15,908,900 |
| 2017-11-13 | $7.72 | $7.97 | $7.68 | $7.90 | $7.90 | 17,692,080 |
| 2017-11-10 | $7.48 | $7.82 | $7.45 | $7.75 | $7.75 | 18,388,550 |
| 2017-11-09 | $7.38 | $7.50 | $7.38 | $7.50 | $7.50 | 5,225,650 |
| 2017-11-08 | $7.53 | $7.59 | $7.40 | $7.43 | $7.43 | 7,402,800 |
| 2017-11-07 | $7.44 | $7.63 | $7.44 | $7.53 | $7.53 | 8,236,950 |
| 2017-11-06 | $7.41 | $7.52 | $7.20 | $7.51 | $7.51 | 8,561,500 |
| 2017-11-03 | $7.46 | $7.53 | $7.28 | $7.39 | $7.39 | 6,724,320 |
| 2017-11-02 | $7.44 | $7.60 | $7.44 | $7.48 | $7.48 | 4,765,350 |
| 2017-11-01 | $7.46 | $7.50 | $7.43 | $7.46 | $7.46 | 4,112,950 |
| 2017-10-31 | $7.44 | $7.52 | $7.42 | $7.46 | $7.46 | 5,756,470 |
| 2017-10-30 | $7.66 | $7.66 | $7.35 | $7.46 | $7.46 | 9,750,920 |
| 2017-10-27 | $7.68 | $7.75 | $7.65 | $7.69 | $7.69 | 5,850,730 |
| 2017-10-26 | $7.66 | $7.72 | $7.62 | $7.68 | $7.68 | 7,438,090 |
| 2017-10-25 | $7.58 | $7.71 | $7.58 | $7.66 | $7.66 | 5,803,640 |
| 2017-10-24 | $7.63 | $7.67 | $7.57 | $7.60 | $7.60 | 3,616,140 |
| 2017-10-23 | $7.66 | $7.72 | $7.60 | $7.63 | $7.63 | 4,943,800 |
| 2017-10-20 | $7.56 | $7.68 | $7.53 | $7.66 | $7.66 | 3,726,990 |
| 2017-10-19 | $7.73 | $7.75 | $7.58 | $7.59 | $7.59 | 8,127,000 |
| 2017-10-18 | $7.75 | $7.87 | $7.73 | $7.76 | $7.76 | 7,537,460 |
| 2017-10-17 | $7.70 | $7.82 | $7.67 | $7.77 | $7.77 | 5,760,250 |
| 2017-10-16 | $7.83 | $7.88 | $7.72 | $7.72 | $7.72 | 7,987,400 |
| 2017-10-13 | $7.89 | $7.89 | $7.80 | $7.85 | $7.85 | 7,801,970 |
| 2017-10-12 | $7.85 | $7.93 | $7.80 | $7.89 | $7.89 | 12,148,210 |
| 2017-10-11 | $7.80 | $7.90 | $7.76 | $7.85 | $7.85 | 10,117,820 |
| 2017-10-10 | $7.72 | $7.82 | $7.68 | $7.81 | $7.81 | 9,457,270 |
| 2017-10-09 | $7.69 | $7.74 | $7.69 | $7.71 | $7.71 | 8,357,810 |
| 2017-10-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-10-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-10-04 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-10-03 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-10-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2017-09-29 | $7.61 | $7.64 | $7.58 | $7.63 | $7.63 | 6,454,490 |
| 2017-09-28 | $7.64 | $7.67 | $7.56 | $7.60 | $7.60 | 8,629,510 |
| 2017-09-27 | $7.63 | $7.70 | $7.62 | $7.65 | $7.65 | 5,873,010 |
| 2017-09-26 | $7.65 | $7.66 | $7.57 | $7.66 | $7.66 | 7,688,920 |
| 2017-09-25 | $7.65 | $7.74 | $7.63 | $7.67 | $7.67 | 6,220,500 |
| 2017-09-22 | $7.77 | $7.77 | $7.65 | $7.67 | $7.67 | 10,443,970 |
| 2017-09-21 | $7.97 | $7.98 | $7.76 | $7.76 | $7.76 | 11,586,190 |
| 2017-09-20 | $7.77 | $7.94 | $7.76 | $7.92 | $7.92 | 17,463,890 |
| 2017-09-19 | $7.78 | $7.79 | $7.73 | $7.76 | $7.76 | 6,088,590 |
| 2017-09-18 | $7.77 | $7.80 | $7.71 | $7.79 | $7.79 | 8,032,830 |
| 2017-09-15 | $7.78 | $7.85 | $7.73 | $7.78 | $7.78 | 9,580,950 |
| 2017-09-14 | $7.73 | $7.76 | $7.70 | $7.75 | $7.75 | 7,698,800 |
| 2017-09-13 | $7.79 | $7.80 | $7.68 | $7.73 | $7.73 | 11,327,840 |
| 2017-09-12 | $7.82 | $7.84 | $7.73 | $7.77 | $7.77 | 9,842,200 |
| 2017-09-11 | $7.78 | $7.82 | $7.71 | $7.81 | $7.81 | 9,550,180 |
| 2017-09-08 | $7.88 | $7.92 | $7.74 | $7.79 | $7.79 | 9,149,060 |
| 2017-09-07 | $8.04 | $8.04 | $7.88 | $7.89 | $7.89 | 11,668,900 |
| 2017-09-06 | $7.89 | $8.04 | $7.85 | $8.03 | $8.03 | 17,291,260 |
| 2017-09-05 | $7.85 | $7.96 | $7.85 | $7.89 | $7.89 | 13,787,200 |
| 2017-09-04 | $7.81 | $7.85 | $7.77 | $7.82 | $7.82 | 8,374,760 |
| 2017-09-01 | $7.78 | $7.85 | $7.74 | $7.81 | $7.81 | 8,419,680 |
| 2017-08-31 | $7.79 | $7.81 | $7.73 | $7.77 | $7.77 | 5,342,930 |
| 2017-08-30 | $7.74 | $7.78 | $7.73 | $7.76 | $7.76 | 6,083,290 |
| 2017-08-29 | $7.83 | $7.88 | $7.71 | $7.75 | $7.75 | 8,942,650 |
| 2017-08-28 | $7.77 | $7.90 | $7.74 | $7.87 | $7.87 | 8,662,120 |
| 2017-08-25 | $7.68 | $7.77 | $7.65 | $7.76 | $7.76 | 5,854,180 |
| 2017-08-24 | $7.79 | $7.80 | $7.65 | $7.68 | $7.68 | 7,497,930 |
| 2017-08-23 | $7.81 | $7.89 | $7.74 | $7.79 | $7.79 | 6,024,090 |
| 2017-08-22 | $7.93 | $7.96 | $7.78 | $7.81 | $7.81 | 8,812,920 |
| 2017-08-21 | $7.93 | $8.04 | $7.87 | $7.96 | $7.96 | 9,381,390 |
| 2017-08-18 | $8.01 | $8.05 | $7.91 | $7.96 | $7.96 | 11,659,520 |
| 2017-08-17 | $7.92 | $8.17 | $7.90 | $8.08 | $8.08 | 17,993,460 |
| 2017-08-16 | $7.88 | $7.98 | $7.82 | $7.96 | $7.96 | 10,677,270 |
| 2017-08-15 | $7.88 | $8.03 | $7.85 | $7.96 | $7.91 | 14,815,950 |
| 2017-08-14 | $7.77 | $7.95 | $7.71 | $7.90 | $7.81 | 13,889,910 |
| 2017-08-11 | $7.75 | $8.07 | $7.70 | $7.79 | $7.70 | 22,003,070 |
| 2017-08-10 | $7.69 | $7.80 | $7.68 | $7.75 | $7.66 | 10,750,600 |
| 2017-08-09 | $7.77 | $7.77 | $7.67 | $7.68 | $7.59 | 8,659,280 |
| 2017-08-08 | $7.79 | $7.87 | $7.67 | $7.79 | $7.70 | 11,724,530 |
| 2017-08-07 | $7.82 | $7.82 | $7.68 | $7.79 | $7.70 | 14,086,020 |
| 2017-08-04 | $7.42 | $8.06 | $7.40 | $7.87 | $7.78 | 31,768,390 |
| 2017-08-03 | $7.45 | $7.52 | $7.39 | $7.45 | $7.36 | 5,812,660 |
| 2017-08-02 | $7.63 | $7.63 | $7.40 | $7.43 | $7.34 | 10,040,000 |
| 2017-08-01 | $7.59 | $7.65 | $7.55 | $7.60 | $7.51 | 6,566,720 |
| 2017-07-31 | $7.73 | $7.74 | $7.56 | $7.59 | $7.50 | 9,502,410 |
| 2017-07-28 | $7.59 | $7.72 | $7.59 | $7.67 | $7.58 | 12,435,350 |
| 2017-07-27 | $7.88 | $7.88 | $7.72 | $7.85 | $7.76 | 10,396,520 |
| 2017-07-26 | $7.78 | $7.85 | $7.72 | $7.84 | $7.75 | 8,179,780 |
| 2017-07-25 | $7.78 | $7.88 | $7.69 | $7.77 | $7.68 | 8,161,930 |
| 2017-07-24 | $7.61 | $7.85 | $7.53 | $7.79 | $7.70 | 9,046,580 |
| 2017-07-21 | $7.57 | $7.70 | $7.53 | $7.61 | $7.52 | 6,246,180 |
| 2017-07-20 | $7.52 | $7.62 | $7.46 | $7.57 | $7.48 | 8,314,720 |
| 2017-07-19 | $7.43 | $7.55 | $7.24 | $7.54 | $7.45 | 11,617,050 |
| 2017-07-18 | $7.44 | $7.57 | $7.31 | $7.43 | $7.34 | 7,847,400 |
| 2017-07-17 | $8.04 | $8.04 | $7.40 | $7.41 | $7.32 | 13,276,050 |
| 2017-07-14 | $8.17 | $8.19 | $8.03 | $8.07 | $7.97 | 7,008,570 |
| 2017-07-13 | $8.18 | $8.24 | $8.12 | $8.17 | $8.07 | 5,521,920 |
| 2017-07-12 | $8.32 | $8.37 | $8.06 | $8.20 | $8.10 | 10,930,740 |
| 2017-07-11 | $8.40 | $8.55 | $8.29 | $8.31 | $8.21 | 10,559,630 |
| 2017-07-10 | $8.32 | $8.57 | $8.32 | $8.47 | $8.37 | 21,568,030 |
| 2017-07-07 | $8.15 | $8.25 | $8.11 | $8.22 | $8.12 | 7,343,610 |
| 2017-07-06 | $8.23 | $8.26 | $8.13 | $8.18 | $8.08 | 7,169,940 |
| 2017-07-05 | $8.26 | $8.28 | $8.16 | $8.23 | $8.13 | 6,049,360 |
| 2017-07-04 | $8.20 | $8.32 | $8.20 | $8.25 | $8.15 | 6,224,370 |
| 2017-07-03 | $8.24 | $8.26 | $8.17 | $8.23 | $8.13 | 5,167,290 |
| 2017-06-30 | $8.10 | $8.24 | $8.08 | $8.23 | $8.13 | 7,214,210 |
| 2017-06-29 | $8.15 | $8.20 | $8.08 | $8.13 | $8.03 | 6,604,160 |
| 2017-06-28 | $8.26 | $8.34 | $8.12 | $8.14 | $8.04 | 8,695,780 |
| 2017-06-27 | $8.23 | $8.48 | $8.17 | $8.34 | $8.24 | 12,707,700 |
| 2017-06-26 | $8.19 | $8.32 | $8.17 | $8.23 | $8.13 | 9,157,840 |
| 2017-06-23 | $8.20 | $8.24 | $8.09 | $8.19 | $8.09 | 13,325,230 |
| 2017-06-22 | $8.36 | $8.44 | $8.16 | $8.17 | $8.07 | 13,628,470 |
| 2017-06-21 | $8.38 | $8.67 | $8.21 | $8.37 | $8.27 | 26,081,460 |
| 2017-06-20 | $8.47 | $8.54 | $8.23 | $8.41 | $8.31 | 22,564,870 |
| 2017-06-19 | $7.89 | $8.54 | $7.85 | $8.47 | $8.37 | 36,920,730 |
| 2017-06-16 | $7.64 | $7.94 | $7.63 | $7.85 | $7.76 | 19,828,510 |
| 2017-06-15 | $7.50 | $7.84 | $7.47 | $7.69 | $7.60 | 18,659,160 |
| 2017-06-14 | $7.44 | $7.61 | $7.39 | $7.53 | $7.44 | 11,047,710 |
| 2017-06-13 | $7.24 | $7.46 | $7.21 | $7.45 | $7.36 | 9,190,390 |
| 2017-06-12 | $7.44 | $7.50 | $7.25 | $7.25 | $7.16 | 10,278,000 |
| 2017-06-09 | $7.50 | $7.60 | $7.33 | $7.51 | $7.42 | 11,585,970 |
| 2017-06-08 | $7.47 | $7.64 | $7.45 | $7.51 | $7.42 | 11,455,060 |
| 2017-06-07 | $7.41 | $7.52 | $7.39 | $7.51 | $7.42 | 11,950,130 |
| 2017-06-06 | $7.30 | $7.49 | $7.30 | $7.41 | $7.32 | 8,786,570 |
| 2017-06-05 | $7.21 | $7.43 | $7.21 | $7.33 | $7.24 | 8,728,330 |
| 2017-06-02 | $7.17 | $7.27 | $7.03 | $7.24 | $7.15 | 8,126,190 |
| 2017-06-01 | $7.42 | $7.45 | $7.18 | $7.19 | $7.10 | 7,862,090 |
| 2017-05-31 | $7.40 | $7.49 | $7.40 | $7.42 | $7.33 | 8,268,980 |
| 2017-05-30 | $7.34 | $7.34 | $7.34 | $7.34 | $7.25 | 0 |
| 2017-05-29 | $7.34 | $7.34 | $7.34 | $7.34 | $7.25 | 0 |
| 2017-05-26 | $7.35 | $7.38 | $7.28 | $7.34 | $7.25 | 9,108,610 |
| 2017-05-25 | $7.22 | $7.36 | $7.14 | $7.34 | $7.25 | 9,286,630 |
| 2017-05-24 | $7.25 | $7.33 | $7.06 | $7.26 | $7.17 | 13,082,980 |
| 2017-05-23 | $7.79 | $7.79 | $7.30 | $7.31 | $7.22 | 16,423,740 |
| 2017-05-22 | $7.88 | $7.94 | $7.78 | $7.81 | $7.72 | 11,886,010 |
| 2017-05-19 | $7.90 | $7.93 | $7.82 | $7.88 | $7.79 | 8,971,560 |
| 2017-05-18 | $7.97 | $8.01 | $7.86 | $7.88 | $7.79 | 13,348,620 |
| 2017-05-17 | $7.98 | $8.16 | $7.92 | $8.05 | $7.95 | 19,747,110 |
| 2017-05-16 | $8.00 | $8.04 | $7.62 | $8.01 | $7.92 | 25,631,380 |
| 2017-05-15 | $8.06 | $8.19 | $8.03 | $8.05 | $7.95 | 12,423,650 |
| 2017-05-12 | $8.15 | $8.25 | $7.90 | $8.03 | $7.94 | 22,588,100 |
| 2017-05-11 | $8.34 | $8.45 | $8.00 | $8.19 | $8.09 | 47,781,150 |
| 2017-05-10 | $8.88 | $9.29 | $8.88 | $8.88 | $8.77 | 47,645,000 |
| 2017-05-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.75 | 2,325,400 |
| 2017-05-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-05-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-05-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-05-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-05-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-05-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-25 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-04-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-03-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-25 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-10 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2017-01-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-27 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-20 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-19 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-13 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-08 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-07 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-05 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-12-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-30 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-28 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-25 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-24 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-22 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-21 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-18 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-17 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-16 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-15 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.84 | 0 |
| 2016-11-10 | $10.90 | $11.03 | $10.84 | $10.97 | $10.84 | 8,178,660 |
| 2016-11-09 | $11.07 | $11.08 | $10.70 | $10.86 | $10.73 | 7,292,610 |
| 2016-11-08 | $11.02 | $11.08 | $10.94 | $11.05 | $10.92 | 6,518,790 |
| 2016-11-07 | $11.12 | $11.14 | $10.96 | $10.98 | $10.85 | 7,901,900 |
| 2016-11-04 | $11.22 | $11.24 | $11.07 | $11.12 | $10.99 | 8,565,450 |
| 2016-11-03 | $11.12 | $11.25 | $11.06 | $11.22 | $11.09 | 9,917,400 |
| 2016-11-02 | $11.22 | $11.34 | $11.07 | $11.11 | $10.98 | 8,217,820 |
| 2016-11-01 | $11.16 | $11.26 | $11.12 | $11.21 | $11.08 | 6,984,080 |
| 2016-10-31 | $11.18 | $11.21 | $11.04 | $11.10 | $10.97 | 0 |
| 2016-10-28 | $11.25 | $11.33 | $11.11 | $11.15 | $11.02 | 9,280,800 |
| 2016-10-27 | $11.13 | $11.32 | $11.11 | $11.29 | $11.16 | 12,254,530 |
| 2016-10-26 | $11.35 | $11.36 | $11.10 | $11.19 | $11.06 | 11,388,160 |
| 2016-10-25 | $11.25 | $11.44 | $11.21 | $11.30 | $11.17 | 12,691,400 |
| 2016-10-24 | $11.17 | $11.33 | $11.12 | $11.27 | $11.14 | 16,648,590 |
| 2016-10-21 | $11.05 | $11.50 | $11.00 | $11.21 | $11.08 | 29,762,190 |
| 2016-10-20 | $10.90 | $11.06 | $10.90 | $11.01 | $10.88 | 13,931,290 |
| 2016-10-19 | $10.94 | $11.03 | $10.86 | $10.93 | $10.80 | 14,302,780 |
| 2016-10-18 | $10.74 | $10.91 | $10.70 | $10.90 | $10.77 | 10,528,400 |
| 2016-10-17 | $10.99 | $11.06 | $10.74 | $10.78 | $10.65 | 9,627,290 |
| 2016-10-14 | $10.98 | $10.98 | $10.78 | $10.88 | $10.75 | 5,776,930 |
| 2016-10-13 | $10.92 | $10.97 | $10.88 | $10.94 | $10.81 | 5,859,300 |
| 2016-10-12 | $10.80 | $10.97 | $10.78 | $10.89 | $10.76 | 6,546,560 |
| 2016-10-11 | $10.80 | $10.89 | $10.75 | $10.88 | $10.75 | 8,608,350 |
| 2016-10-10 | $10.50 | $10.81 | $10.49 | $10.78 | $10.65 | 9,616,240 |
| 2016-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2016-10-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2016-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2016-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2016-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2016-09-30 | $10.52 | $10.60 | $10.42 | $10.46 | $10.34 | 5,928,940 |
| 2016-09-29 | $10.48 | $10.65 | $10.45 | $10.52 | $10.40 | 5,970,880 |
| 2016-09-28 | $10.54 | $10.55 | $10.47 | $10.48 | $10.36 | 3,999,190 |
| 2016-09-27 | $10.46 | $10.53 | $10.33 | $10.46 | $10.34 | 5,437,260 |
| 2016-09-26 | $10.78 | $10.80 | $10.40 | $10.44 | $10.32 | 8,372,240 |
| 2016-09-23 | $10.88 | $10.95 | $10.78 | $10.81 | $10.68 | 5,039,530 |
| 2016-09-22 | $11.02 | $11.03 | $10.93 | $10.96 | $10.83 | 5,735,300 |
| 2016-09-21 | $10.91 | $10.96 | $10.86 | $10.94 | $10.81 | 4,656,530 |
| 2016-09-20 | $10.95 | $10.97 | $10.84 | $10.93 | $10.80 | 6,391,180 |
| 2016-09-19 | $10.96 | $10.99 | $10.85 | $10.89 | $10.76 | 7,088,020 |
| 2016-09-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.63 | 0 |
| 2016-09-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.63 | 0 |
| 2016-09-14 | $10.85 | $10.86 | $10.70 | $10.76 | $10.63 | 4,511,640 |
| 2016-09-13 | $10.83 | $10.97 | $10.71 | $10.84 | $10.71 | 7,512,680 |
| 2016-09-12 | $10.91 | $11.05 | $10.76 | $10.78 | $10.65 | 12,843,890 |
| 2016-09-09 | $11.12 | $11.17 | $11.08 | $11.12 | $10.99 | 9,216,760 |
| 2016-09-08 | $11.10 | $11.13 | $11.03 | $11.09 | $10.96 | 7,139,550 |
| 2016-09-07 | $11.12 | $11.19 | $11.07 | $11.09 | $10.96 | 8,477,180 |
| 2016-09-06 | $10.98 | $11.12 | $10.93 | $11.11 | $10.98 | 6,891,890 |
| 2016-09-05 | $11.01 | $11.07 | $10.97 | $10.98 | $10.85 | 6,181,580 |
| 2016-09-02 | $11.05 | $11.07 | $10.91 | $10.97 | $10.84 | 10,677,800 |
| 2016-09-01 | $11.13 | $11.25 | $11.06 | $11.08 | $10.95 | 8,198,970 |
| 2016-08-31 | $11.13 | $11.19 | $11.08 | $11.16 | $11.03 | 6,804,580 |
| 2016-08-30 | $11.21 | $11.34 | $11.11 | $11.18 | $11.05 | 12,955,040 |
| 2016-08-29 | $11.36 | $11.53 | $11.16 | $11.21 | $11.08 | 13,804,140 |
| 2016-08-26 | $11.16 | $11.25 | $11.06 | $11.16 | $11.03 | 7,573,540 |
| 2016-08-25 | $11.20 | $11.22 | $10.94 | $11.11 | $10.98 | 12,217,030 |
| 2016-08-24 | $11.25 | $11.36 | $11.20 | $11.27 | $11.14 | 6,362,130 |
| 2016-08-23 | $11.35 | $11.35 | $11.16 | $11.25 | $11.12 | 5,817,300 |
| 2016-08-22 | $11.44 | $11.47 | $11.25 | $11.28 | $11.15 | 8,115,470 |
| 2016-08-19 | $11.37 | $11.45 | $11.36 | $11.41 | $11.28 | 7,341,530 |
| 2016-08-18 | $11.44 | $11.48 | $11.35 | $11.39 | $11.26 | 10,335,080 |
| 2016-08-17 | $11.39 | $11.63 | $11.32 | $11.48 | $11.34 | 16,239,650 |
| 2016-08-16 | $11.46 | $11.48 | $11.30 | $11.40 | $11.27 | 13,222,850 |
| 2016-08-15 | $11.18 | $11.45 | $11.18 | $11.42 | $11.28 | 16,567,240 |
| 2016-08-12 | $11.02 | $11.15 | $11.00 | $11.14 | $11.01 | 6,192,210 |
| 2016-08-11 | $11.24 | $11.25 | $11.00 | $11.02 | $10.89 | 9,259,320 |
| 2016-08-10 | $11.38 | $11.39 | $11.21 | $11.25 | $11.12 | 7,542,210 |
| 2016-08-09 | $11.35 | $11.39 | $11.24 | $11.33 | $11.20 | 10,206,960 |
| 2016-08-08 | $11.06 | $11.44 | $10.98 | $11.35 | $11.22 | 13,002,150 |
| 2016-08-05 | $11.15 | $11.22 | $11.00 | $11.04 | $10.91 | 7,510,400 |
| 2016-08-04 | $11.10 | $11.17 | $11.00 | $11.15 | $11.02 | 7,548,360 |
| 2016-08-03 | $10.97 | $11.14 | $10.86 | $11.10 | $10.97 | 8,500,270 |
| 2016-08-02 | $10.85 | $11.03 | $10.85 | $10.96 | $10.83 | 8,176,500 |
| 2016-08-01 | $11.25 | $11.25 | $10.74 | $10.83 | $10.70 | 18,140,580 |
| 2016-07-29 | $11.56 | $11.68 | $11.21 | $11.25 | $11.12 | 12,435,610 |
| 2016-07-28 | $11.44 | $11.71 | $11.40 | $11.56 | $11.42 | 17,237,620 |
| 2016-07-27 | $12.14 | $12.28 | $11.19 | $11.44 | $11.30 | 31,294,990 |
| 2016-07-26 | $11.98 | $12.12 | $11.92 | $12.10 | $11.96 | 16,364,640 |
| 2016-07-25 | $11.87 | $12.10 | $11.84 | $12.03 | $11.89 | 20,264,830 |
| 2016-07-22 | $11.93 | $12.00 | $11.73 | $11.79 | $11.65 | 19,650,030 |
| 2016-07-21 | $11.83 | $11.95 | $11.79 | $11.80 | $11.66 | 13,254,840 |
| 2016-07-20 | $11.81 | $11.92 | $11.75 | $11.81 | $11.67 | 12,429,150 |
| 2016-07-19 | $11.74 | $11.89 | $11.69 | $11.88 | $11.74 | 14,148,180 |
| 2016-07-18 | $12.04 | $12.04 | $11.67 | $11.74 | $11.60 | 22,708,530 |
| 2016-07-15 | $12.30 | $12.42 | $12.03 | $12.10 | $11.96 | 19,954,980 |
| 2016-07-14 | $12.18 | $12.41 | $12.10 | $12.34 | $12.19 | 25,139,610 |
| 2016-07-13 | $12.26 | $12.38 | $12.06 | $12.15 | $12.01 | 23,817,700 |
| 2016-07-12 | $12.25 | $12.45 | $12.00 | $12.20 | $12.06 | 35,608,780 |
| 2016-07-11 | $12.28 | $12.56 | $12.00 | $12.28 | $12.13 | 53,550,960 |
| 2016-07-08 | $11.65 | $12.07 | $11.61 | $11.84 | $11.70 | 33,629,680 |
| 2016-07-07 | $11.83 | $11.86 | $11.51 | $11.70 | $11.56 | 24,409,360 |
| 2016-07-06 | $11.78 | $11.96 | $11.60 | $11.87 | $11.73 | 41,542,380 |
| 2016-07-05 | $12.04 | $12.45 | $11.68 | $11.82 | $11.68 | 70,151,250 |
| 2016-07-04 | $11.40 | $12.05 | $11.32 | $12.00 | $11.86 | 54,143,970 |
| 2016-07-01 | $11.31 | $11.54 | $11.19 | $11.46 | $11.32 | 34,582,890 |
| 2016-06-30 | $11.08 | $11.36 | $11.01 | $11.30 | $11.17 | 31,809,500 |
| 2016-06-29 | $11.19 | $11.45 | $11.00 | $11.06 | $10.93 | 28,135,190 |
| 2016-06-28 | $10.91 | $11.20 | $10.91 | $11.14 | $11.01 | 32,798,860 |
| 2016-06-27 | $10.65 | $11.08 | $10.60 | $11.02 | $10.89 | 30,869,770 |
| 2016-06-24 | $10.85 | $10.96 | $10.35 | $10.65 | $10.52 | 24,847,810 |
| 2016-06-23 | $10.79 | $11.08 | $10.76 | $10.94 | $10.81 | 24,355,310 |
| 2016-06-22 | $10.58 | $10.80 | $10.58 | $10.79 | $10.66 | 10,525,000 |
| 2016-06-21 | $10.92 | $11.00 | $10.55 | $10.63 | $10.50 | 16,058,430 |
| 2016-06-20 | $10.60 | $10.93 | $10.45 | $10.83 | $10.70 | 21,981,800 |
| 2016-06-17 | $10.56 | $10.73 | $10.50 | $10.59 | $10.46 | 14,250,570 |
| 2016-06-16 | $10.77 | $10.84 | $10.50 | $10.61 | $10.48 | 19,304,500 |
| 2016-06-15 | $10.39 | $10.87 | $10.33 | $10.76 | $10.63 | 22,820,400 |
| 2016-06-14 | $10.36 | $10.66 | $10.36 | $10.49 | $10.37 | 12,336,520 |
| 2016-06-13 | $10.78 | $11.05 | $10.36 | $10.38 | $10.26 | 21,295,560 |
| 2016-06-10 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
| 2016-06-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.80 | 0 |
| 2016-06-08 | $11.00 | $11.13 | $10.76 | $10.93 | $10.80 | 25,146,360 |
| 2016-06-07 | $10.41 | $11.27 | $10.40 | $11.14 | $11.01 | 44,359,340 |
| 2016-06-06 | $10.51 | $10.59 | $10.34 | $10.41 | $10.29 | 10,395,920 |
| 2016-06-03 | $10.60 | $10.65 | $10.40 | $10.53 | $10.41 | 13,051,290 |
| 2016-06-02 | $10.50 | $10.61 | $10.39 | $10.60 | $10.47 | 14,388,520 |
| 2016-06-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.47 | 0 |
| 2016-05-31 | $10.26 | $10.60 | $10.26 | $10.60 | $10.47 | 19,055,480 |
| 2016-05-30 | $10.20 | $10.33 | $10.12 | $10.23 | $10.11 | 8,894,330 |
| 2016-05-27 | $10.13 | $10.47 | $10.12 | $10.31 | $10.19 | 20,373,200 |
| 2016-05-26 | $10.03 | $10.08 | $9.76 | $10.00 | $9.88 | 6,874,270 |
| 2016-05-25 | $10.16 | $10.24 | $9.96 | $9.98 | $9.86 | 6,225,870 |
| 2016-05-24 | $10.23 | $10.35 | $10.04 | $10.15 | $10.03 | 9,445,000 |
| 2016-05-23 | $10.25 | $10.32 | $10.17 | $10.26 | $10.09 | 9,812,650 |
| 2016-05-20 | $9.91 | $10.48 | $9.82 | $10.25 | $10.08 | 14,235,350 |
| 2016-05-19 | $9.92 | $10.12 | $9.92 | $9.96 | $9.79 | 6,599,870 |
| 2016-05-18 | $10.09 | $10.10 | $9.83 | $9.91 | $9.74 | 9,182,760 |
| 2016-05-17 | $10.09 | $10.24 | $9.94 | $10.11 | $9.94 | 9,536,840 |
| 2016-05-16 | $9.84 | $10.12 | $9.84 | $10.09 | $9.92 | 7,443,360 |
| 2016-05-13 | $10.03 | $10.18 | $9.90 | $9.96 | $9.79 | 6,174,190 |
| 2016-05-12 | $9.78 | $10.03 | $9.55 | $10.01 | $9.84 | 10,838,210 |
| 2016-05-11 | $9.98 | $10.03 | $9.78 | $9.91 | $9.74 | 8,511,030 |
| 2016-05-10 | $10.09 | $10.19 | $9.80 | $9.82 | $9.66 | 14,515,920 |
| 2016-05-09 | $10.61 | $10.69 | $9.99 | $10.14 | $9.97 | 15,585,500 |
| 2016-05-06 | $11.16 | $11.19 | $10.60 | $10.62 | $10.44 | 17,040,480 |
| 2016-05-05 | $10.88 | $11.26 | $10.86 | $11.17 | $10.98 | 20,848,700 |
| 2016-05-04 | $10.91 | $10.99 | $10.86 | $10.90 | $10.72 | 9,741,440 |
| 2016-05-03 | $10.69 | $10.99 | $10.63 | $10.98 | $10.80 | 12,334,350 |
| 2016-05-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.48 | 0 |
| 2016-04-29 | $10.61 | $10.75 | $10.53 | $10.66 | $10.48 | 8,170,030 |
| 2016-04-28 | $10.74 | $10.79 | $10.48 | $10.68 | $10.50 | 8,970,750 |
| 2016-04-27 | $10.88 | $10.99 | $10.73 | $10.77 | $10.59 | 8,290,440 |
| 2016-04-26 | $10.70 | $10.89 | $10.68 | $10.88 | $10.70 | 8,475,120 |
| 2016-04-25 | $10.88 | $10.89 | $10.55 | $10.73 | $10.55 | 9,007,920 |
| 2016-04-22 | $10.71 | $10.98 | $10.62 | $10.88 | $10.70 | 11,647,040 |
| 2016-04-21 | $10.84 | $10.99 | $10.60 | $10.73 | $10.55 | 13,251,030 |
| 2016-04-20 | $11.15 | $11.45 | $10.51 | $10.81 | $10.63 | 32,815,550 |
| 2016-04-19 | $11.04 | $11.20 | $11.01 | $11.10 | $10.91 | 10,493,950 |
| 2016-04-18 | $11.33 | $11.33 | $11.02 | $11.05 | $10.87 | 16,180,640 |
| 2016-04-15 | $11.33 | $11.55 | $11.30 | $11.38 | $11.19 | 22,750,140 |
| 2016-04-14 | $11.30 | $11.45 | $11.19 | $11.35 | $11.16 | 24,959,610 |
| 2016-04-13 | $11.05 | $11.36 | $11.04 | $11.27 | $11.08 | 35,477,900 |
| 2016-04-12 | $11.11 | $11.11 | $10.92 | $11.04 | $10.86 | 12,274,600 |
| 2016-04-11 | $10.88 | $11.15 | $10.88 | $11.05 | $10.87 | 14,390,620 |
| 2016-04-08 | $10.90 | $11.00 | $10.60 | $10.80 | $10.62 | 15,006,800 |
| 2016-04-07 | $11.37 | $11.37 | $11.01 | $11.04 | $10.86 | 19,892,510 |
| 2016-04-06 | $11.26 | $11.48 | $11.03 | $11.37 | $11.18 | 22,686,380 |
| 2016-04-05 | $11.14 | $11.33 | $11.02 | $11.29 | $11.10 | 17,400,830 |
| 2016-04-04 | $11.07 | $11.07 | $11.07 | $11.07 | $10.89 | 0 |
| 2016-04-01 | $11.21 | $11.25 | $10.86 | $11.07 | $10.89 | 11,814,450 |
| 2016-03-31 | $11.23 | $11.40 | $11.07 | $11.18 | $10.99 | 15,931,080 |
| 2016-03-30 | $10.94 | $11.22 | $10.94 | $11.20 | $11.01 | 14,410,760 |
| 2016-03-29 | $11.18 | $11.25 | $10.60 | $10.81 | $10.63 | 16,370,490 |
| 2016-03-28 | $11.43 | $11.53 | $11.10 | $11.15 | $10.96 | 15,267,010 |
| 2016-03-25 | $11.30 | $11.49 | $11.04 | $11.28 | $11.09 | 18,945,720 |
| 2016-03-24 | $11.29 | $11.95 | $11.17 | $11.39 | $11.20 | 32,741,360 |
| 2016-03-23 | $11.38 | $11.46 | $11.10 | $11.40 | $11.21 | 21,217,380 |
| 2016-03-22 | $10.90 | $11.78 | $10.80 | $11.43 | $11.24 | 47,698,500 |
| 2016-03-21 | $10.92 | $11.20 | $10.78 | $11.05 | $10.87 | 35,819,980 |
| 2016-03-18 | $10.51 | $11.08 | $10.51 | $10.83 | $10.65 | 39,506,660 |
| 2016-03-17 | $10.21 | $10.65 | $10.20 | $10.50 | $10.32 | 24,043,040 |
| 2016-03-16 | $10.27 | $10.46 | $10.10 | $10.13 | $9.96 | 14,909,760 |
| 2016-03-15 | $10.50 | $10.51 | $10.20 | $10.28 | $10.11 | 16,651,320 |
| 2016-03-14 | $10.19 | $10.70 | $10.19 | $10.54 | $10.36 | 31,519,090 |
| 2016-03-11 | $9.99 | $10.38 | $9.95 | $10.19 | $10.02 | 23,644,040 |
| 2016-03-10 | $10.04 | $10.20 | $9.75 | $9.91 | $9.74 | 17,202,690 |
| 2016-03-09 | $10.00 | $10.50 | $9.88 | $10.03 | $9.86 | 22,805,530 |
| 2016-03-08 | $10.21 | $10.28 | $9.63 | $10.17 | $10.00 | 24,833,640 |
| 2016-03-07 | $9.67 | $10.35 | $9.67 | $10.30 | $10.13 | 34,672,980 |
| 2016-03-04 | $10.05 | $10.19 | $9.38 | $9.59 | $9.43 | 24,995,510 |
| 2016-03-03 | $9.84 | $10.25 | $9.77 | $9.99 | $9.82 | 26,966,180 |
| 2016-03-02 | $9.27 | $10.17 | $9.19 | $9.86 | $9.70 | 26,368,580 |
| 2016-03-01 | $8.80 | $9.30 | $8.75 | $9.27 | $9.12 | 23,584,110 |
| 2016-02-29 | $9.50 | $9.55 | $8.60 | $8.71 | $8.56 | 19,977,460 |
| 2016-02-26 | $9.50 | $9.71 | $9.20 | $9.48 | $9.32 | 18,625,710 |
| 2016-02-25 | $10.48 | $10.53 | $9.36 | $9.37 | $9.21 | 34,544,080 |
| 2016-02-24 | $10.13 | $10.40 | $10.05 | $10.40 | $10.23 | 21,460,840 |
| 2016-02-23 | $10.14 | $10.24 | $9.98 | $10.13 | $9.96 | 13,185,530 |
| 2016-02-22 | $10.20 | $10.34 | $10.08 | $10.20 | $10.03 | 18,144,230 |
| 2016-02-19 | $10.10 | $10.18 | $9.93 | $10.08 | $9.91 | 13,006,610 |
| 2016-02-18 | $10.29 | $10.39 | $10.01 | $10.12 | $9.95 | 18,561,620 |
| 2016-02-17 | $10.00 | $10.69 | $9.98 | $10.22 | $10.05 | 30,280,570 |
| 2016-02-16 | $9.61 | $10.11 | $9.61 | $10.00 | $9.83 | 25,097,410 |
| 2016-02-15 | $8.86 | $9.68 | $8.72 | $9.62 | $9.46 | 21,208,650 |
| 2016-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2016-02-11 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2016-02-10 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2016-02-09 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2016-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.98 | 0 |
| 2016-02-05 | $9.24 | $9.49 | $9.10 | $9.13 | $8.98 | 14,112,540 |
| 2016-02-04 | $8.89 | $9.35 | $8.89 | $9.16 | $9.01 | 19,414,360 |
| 2016-02-03 | $8.68 | $8.95 | $8.55 | $8.85 | $8.70 | 15,260,620 |
| 2016-02-02 | $8.60 | $8.88 | $8.52 | $8.83 | $8.68 | 19,741,770 |
| 2016-02-01 | $8.78 | $8.88 | $8.28 | $8.44 | $8.30 | 15,432,040 |
| 2016-01-29 | $8.45 | $8.85 | $8.31 | $8.68 | $8.54 | 17,944,760 |
| 2016-01-28 | $9.16 | $9.24 | $8.46 | $8.46 | $8.32 | 21,621,610 |
| 2016-01-27 | $9.81 | $9.92 | $8.80 | $9.40 | $9.24 | 30,385,240 |
| 2016-01-26 | $10.50 | $10.70 | $9.75 | $9.78 | $9.62 | 14,916,790 |
| 2016-01-25 | $10.75 | $10.89 | $10.59 | $10.74 | $10.56 | 13,073,060 |
| 2016-01-22 | $10.60 | $10.80 | $10.18 | $10.65 | $10.47 | 18,451,140 |
| 2016-01-21 | $10.90 | $11.30 | $10.36 | $10.40 | $10.23 | 25,122,360 |
| 2016-01-20 | $11.26 | $11.43 | $10.90 | $11.14 | $10.95 | 25,469,720 |
| 2016-01-19 | $10.72 | $11.59 | $10.70 | $11.38 | $11.19 | 24,038,830 |
| 2016-01-18 | $10.33 | $11.08 | $10.30 | $10.90 | $10.72 | 18,616,760 |
| 2016-01-15 | $10.83 | $11.24 | $10.51 | $10.77 | $10.59 | 29,731,090 |
| 2016-01-14 | $10.00 | $10.75 | $9.81 | $10.73 | $10.55 | 18,790,100 |
| 2016-01-13 | $10.94 | $11.10 | $10.23 | $10.25 | $10.08 | 18,039,300 |
| 2016-01-12 | $10.62 | $11.20 | $10.57 | $10.93 | $10.75 | 18,901,270 |
| 2016-01-11 | $11.40 | $11.77 | $10.73 | $10.77 | $10.59 | 23,830,530 |
| 2016-01-08 | $11.88 | $12.12 | $10.68 | $11.88 | $11.68 | 31,855,950 |
| 2016-01-07 | $12.06 | $12.22 | $11.29 | $11.32 | $11.13 | 8,776,670 |
| 2016-01-06 | $12.03 | $12.75 | $11.85 | $12.49 | $12.28 | 38,154,260 |
| 2016-01-05 | $10.88 | $12.23 | $10.81 | $11.99 | $11.79 | 46,850,010 |
| 2016-01-04 | $12.75 | $12.86 | $11.31 | $11.34 | $11.15 | 31,084,060 |
| 2016-01-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.15 | 0 |
| 2015-12-31 | $12.64 | $12.78 | $12.30 | $12.36 | $12.15 | 24,438,340 |
| 2015-12-30 | $12.65 | $12.80 | $12.30 | $12.78 | $12.57 | 36,608,280 |
| 2015-12-29 | $12.53 | $12.67 | $12.19 | $12.63 | $12.42 | 24,686,050 |
| 2015-12-28 | $13.10 | $13.16 | $12.47 | $12.53 | $12.32 | 34,177,690 |
| 2015-12-25 | $13.37 | $13.37 | $12.83 | $13.12 | $12.90 | 40,336,500 |
| 2015-12-24 | $13.33 | $13.50 | $12.80 | $13.39 | $13.17 | 41,118,580 |
| 2015-12-23 | $13.51 | $14.17 | $13.17 | $13.20 | $12.98 | 93,976,130 |
| 2015-12-22 | $12.30 | $13.51 | $12.30 | $13.51 | $13.28 | 88,244,800 |
| 2015-12-21 | $12.20 | $12.30 | $12.05 | $12.28 | $12.08 | 24,060,640 |
| 2015-12-18 | $12.20 | $12.41 | $12.10 | $12.17 | $11.97 | 29,198,210 |
| 2015-12-17 | $12.01 | $12.68 | $11.97 | $12.25 | $12.05 | 47,958,180 |
| 2015-12-16 | $11.98 | $12.03 | $11.80 | $11.81 | $11.61 | 16,289,200 |
| 2015-12-15 | $11.93 | $12.07 | $11.84 | $11.92 | $11.72 | 15,263,680 |
| 2015-12-14 | $11.60 | $11.92 | $11.36 | $11.91 | $11.71 | 16,278,710 |
| 2015-12-11 | $11.66 | $11.89 | $11.55 | $11.74 | $11.54 | 15,539,480 |
| 2015-12-10 | $11.78 | $11.96 | $11.61 | $11.64 | $11.45 | 15,076,340 |
| 2015-12-09 | $11.95 | $12.03 | $11.53 | $11.74 | $11.54 | 22,733,360 |
| 2015-12-08 | $12.42 | $12.42 | $11.92 | $11.95 | $11.75 | 17,454,390 |
| 2015-12-07 | $12.60 | $12.70 | $12.32 | $12.46 | $12.25 | 15,433,370 |
| 2015-12-04 | $12.57 | $12.85 | $12.48 | $12.53 | $12.32 | 21,861,830 |
| 2015-12-03 | $12.38 | $12.77 | $12.30 | $12.70 | $12.49 | 22,762,510 |
| 2015-12-02 | $12.26 | $12.33 | $11.70 | $12.25 | $12.05 | 15,996,920 |
| 2015-12-01 | $12.35 | $12.42 | $12.09 | $12.27 | $12.07 | 19,199,800 |
| 2015-11-30 | $12.20 | $12.65 | $11.33 | $12.31 | $12.10 | 33,789,090 |
| 2015-11-27 | $13.69 | $13.80 | $12.22 | $12.49 | $12.28 | 41,127,620 |
| 2015-11-26 | $13.50 | $13.85 | $13.24 | $13.56 | $13.33 | 40,798,880 |
| 2015-11-25 | $14.20 | $14.38 | $13.49 | $13.68 | $13.45 | 48,690,290 |
| 2015-11-24 | $13.50 | $13.68 | $13.46 | $13.66 | $13.43 | 30,874,170 |
| 2015-11-23 | $13.64 | $13.82 | $13.31 | $13.41 | $13.19 | 39,328,480 |
| 2015-11-20 | $13.73 | $13.86 | $13.49 | $13.64 | $13.41 | 55,088,060 |
| 2015-11-19 | $13.14 | $13.82 | $13.08 | $13.67 | $13.44 | 52,641,220 |
| 2015-11-18 | $13.85 | $13.94 | $13.10 | $13.19 | $12.97 | 58,258,080 |
| 2015-11-17 | $13.48 | $14.49 | $13.09 | $13.85 | $13.62 | 110,308,740 |
| 2015-11-16 | $13.43 | $13.43 | $12.70 | $13.43 | $13.21 | 117,844,800 |
| 2015-11-13 | $12.21 | $12.21 | $12.21 | $12.21 | $12.01 | 2,832,580 |
| 2015-11-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.91 | 523,700 |
| 2015-11-11 | $10.09 | $10.09 | $10.09 | $10.09 | $9.92 | 298,340 |
| 2015-11-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-11-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-11-06 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-11-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-11-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-11-03 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-11-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-26 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-23 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-22 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-20 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-19 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-16 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-15 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-14 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-13 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-09 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-07 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-06 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-05 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-02 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-10-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-25 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-23 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-22 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-21 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-18 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-17 | $9.17 | $9.17 | $9.17 | $9.17 | $9.02 | 0 |
| 2015-09-16 | $8.50 | $9.17 | $8.26 | $9.17 | $9.02 | 30,715,630 |
| 2015-09-15 | $8.88 | $9.15 | $8.34 | $8.34 | $8.20 | 28,367,090 |
| 2015-09-14 | $10.50 | $10.60 | $9.27 | $9.27 | $9.12 | 32,159,110 |
| 2015-09-11 | $10.26 | $10.58 | $10.02 | $10.30 | $10.13 | 26,271,910 |
| 2015-09-10 | $10.05 | $10.75 | $9.85 | $10.32 | $10.15 | 43,742,410 |
| 2015-09-09 | $9.76 | $10.38 | $9.71 | $10.19 | $10.02 | 38,872,650 |
| 2015-09-08 | $9.22 | $9.75 | $8.90 | $9.67 | $9.51 | 25,770,190 |
| 2015-09-07 | $9.32 | $9.78 | $9.05 | $9.21 | $9.06 | 29,089,870 |
| 2015-09-04 | $9.02 | $9.02 | $9.02 | $9.02 | $8.87 | 0 |
| 2015-09-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.87 | 0 |
| 2015-09-02 | $9.04 | $10.35 | $9.01 | $9.02 | $8.87 | 39,505,790 |
| 2015-09-01 | $11.00 | $11.00 | $10.01 | $10.01 | $9.84 | 37,385,610 |
| 2015-08-31 | $11.55 | $11.76 | $11.06 | $11.12 | $10.93 | 61,173,400 |
| 2015-08-28 | $10.50 | $11.31 | $10.50 | $11.31 | $11.12 | 61,044,570 |