Harbin Dongan Auto Engine Company Ltd (600178) Exchange: SHG
Data as of Aug. 22, 2025
$14.74 ($0.30) 2.08%
Harbin Dongan Auto Engine Company Ltd - Daily Information
Click for more stock information on Harbin Dongan Auto Engine Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.49 |
| Previous Close | $14.74 |
| High | $14.75 |
| Low | $14.36 |
| Adjusted Open | $14.49 |
| Previous Adjusted Close | $14.74 |
| Adjusted High | $14.75 |
| Adjusted Low | $14.36 |
Invest in Harbin Dongan Auto Engine Company Ltd (600178)
Historical Stock Data for Harbin Dongan Auto Engine Company Ltd (600178)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $14.49 | $14.75 | $14.36 | $14.74 | $14.74 | 26,777,100 |
| 2025-08-21 | $14.84 | $14.86 | $14.36 | $14.44 | $14.44 | 30,523,920 |
| 2025-08-20 | $14.80 | $14.92 | $14.57 | $14.83 | $14.83 | 21,887,500 |
| 2025-08-19 | $15.02 | $15.08 | $14.74 | $14.91 | $14.91 | 28,617,380 |
| 2025-08-18 | $14.50 | $15.38 | $14.50 | $15.16 | $15.16 | 44,373,780 |
| 2025-08-15 | $14.80 | $14.83 | $14.50 | $14.56 | $14.56 | 36,523,900 |
| 2025-08-14 | $15.44 | $15.55 | $14.84 | $14.85 | $14.85 | 43,948,320 |
| 2025-08-13 | $14.75 | $15.67 | $14.70 | $15.47 | $15.47 | 63,167,430 |
| 2025-08-12 | $14.84 | $15.10 | $14.61 | $14.72 | $14.72 | 22,217,600 |
| 2025-08-11 | $14.88 | $15.21 | $14.88 | $14.93 | $14.93 | 23,846,700 |
| 2025-08-08 | $14.98 | $15.32 | $14.80 | $14.84 | $14.84 | 28,529,800 |
| 2025-08-07 | $15.35 | $15.41 | $14.91 | $15.02 | $15.02 | 43,271,300 |
| 2025-08-06 | $14.99 | $16.00 | $14.86 | $15.38 | $15.38 | 70,846,600 |
| 2025-08-05 | $14.18 | $15.28 | $14.14 | $15.02 | $15.02 | 58,653,200 |
| 2025-08-04 | $13.65 | $14.20 | $13.62 | $14.12 | $14.12 | 24,736,180 |
| 2025-08-01 | $13.96 | $14.09 | $13.65 | $13.77 | $13.77 | 21,060,700 |
| 2025-07-31 | $14.11 | $14.40 | $13.90 | $13.97 | $13.97 | 31,611,760 |
| 2025-07-30 | $15.30 | $15.47 | $14.26 | $14.40 | $14.40 | 57,345,100 |
| 2025-07-29 | $15.27 | $15.43 | $14.75 | $15.27 | $15.27 | 53,017,200 |
| 2025-07-28 | $14.88 | $15.58 | $14.76 | $15.41 | $15.41 | 56,461,670 |
| 2025-07-25 | $14.44 | $15.20 | $14.22 | $15.04 | $15.04 | 63,635,970 |
| 2025-07-24 | $13.73 | $14.67 | $13.70 | $14.29 | $14.29 | 34,258,670 |
| 2025-07-23 | $14.11 | $14.13 | $13.65 | $13.73 | $13.73 | 24,073,090 |
| 2025-07-22 | $14.21 | $14.52 | $14.10 | $14.24 | $14.24 | 30,289,200 |
| 2025-07-21 | $14.08 | $14.43 | $13.90 | $14.36 | $14.36 | 31,752,520 |
| 2025-07-18 | $14.29 | $14.36 | $13.97 | $14.07 | $14.07 | 29,895,500 |
| 2025-07-17 | $13.55 | $14.09 | $13.53 | $14.08 | $14.08 | 33,530,090 |
| 2025-07-16 | $13.53 | $13.68 | $13.44 | $13.57 | $13.57 | 10,573,100 |
| 2025-07-15 | $13.70 | $13.80 | $13.40 | $13.55 | $13.55 | 18,350,700 |
| 2025-07-14 | $13.87 | $13.94 | $13.75 | $13.80 | $13.80 | 15,340,900 |
| 2025-07-11 | $13.74 | $14.03 | $13.66 | $13.87 | $13.87 | 21,130,680 |
| 2025-07-10 | $14.08 | $14.09 | $13.65 | $13.77 | $13.77 | 28,311,800 |
| 2025-07-09 | $14.29 | $14.50 | $14.00 | $14.08 | $14.08 | 32,846,970 |
| 2025-07-08 | $14.15 | $14.27 | $13.93 | $14.13 | $14.13 | 27,627,090 |
| 2025-07-07 | $14.15 | $14.39 | $13.80 | $14.20 | $14.20 | 28,840,480 |
| 2025-07-04 | $14.25 | $14.52 | $14.09 | $14.13 | $14.13 | 30,803,190 |
| 2025-07-03 | $14.20 | $14.88 | $14.14 | $14.52 | $14.52 | 51,051,880 |
| 2025-07-02 | $14.33 | $15.79 | $13.86 | $14.61 | $14.61 | 71,571,440 |
| 2025-06-30 | $14.06 | $15.00 | $13.69 | $14.91 | $14.91 | 80,744,700 |
| 2025-06-27 | $14.13 | $14.48 | $13.71 | $14.06 | $14.06 | 67,703,700 |
| 2025-06-26 | $13.91 | $14.96 | $13.73 | $13.94 | $13.94 | 81,041,850 |
| 2025-06-25 | $13.05 | $14.00 | $12.91 | $13.73 | $13.73 | 66,340,210 |
| 2025-06-24 | $12.90 | $13.16 | $12.71 | $13.05 | $13.05 | 43,124,320 |
| 2025-06-23 | $12.30 | $13.00 | $12.21 | $12.90 | $12.90 | 42,329,400 |
| 2025-06-20 | $12.10 | $12.42 | $11.81 | $12.18 | $12.18 | 21,649,790 |
| 2025-06-19 | $12.55 | $12.76 | $12.10 | $12.15 | $12.15 | 24,707,610 |
| 2025-06-18 | $12.55 | $12.98 | $12.51 | $12.68 | $12.68 | 31,527,090 |
| 2025-06-17 | $12.08 | $13.29 | $11.95 | $12.90 | $12.90 | 48,613,880 |
| 2025-06-13 | $12.20 | $12.38 | $11.98 | $12.12 | $12.12 | 23,826,300 |
| 2025-06-12 | $12.28 | $12.45 | $12.16 | $12.27 | $12.27 | 17,035,400 |
| 2025-06-11 | $12.54 | $12.65 | $12.34 | $12.37 | $12.37 | 23,866,500 |
| 2025-06-10 | $13.05 | $13.09 | $12.43 | $12.54 | $12.54 | 40,184,860 |
| 2025-06-09 | $13.01 | $13.31 | $12.77 | $13.17 | $13.17 | 42,212,640 |
| 2025-06-06 | $14.49 | $14.49 | $13.00 | $13.01 | $13.01 | 88,412,080 |
| 2025-06-05 | $12.98 | $13.57 | $12.81 | $13.57 | $13.57 | 45,560,680 |
| 2025-06-04 | $12.62 | $12.65 | $12.32 | $12.34 | $12.34 | 17,138,490 |
| 2025-06-03 | $12.44 | $12.61 | $12.11 | $12.61 | $12.61 | 19,800,870 |
| 2025-05-30 | $12.79 | $12.83 | $12.53 | $12.56 | $12.56 | 32,702,820 |
| 2025-05-29 | $12.18 | $12.83 | $12.18 | $12.73 | $12.73 | 43,441,200 |
| 2025-05-28 | $12.38 | $12.88 | $12.12 | $12.20 | $12.20 | 24,827,400 |
| 2025-05-27 | $12.29 | $12.43 | $12.10 | $12.29 | $12.29 | 20,254,300 |
| 2025-05-26 | $12.41 | $12.58 | $11.84 | $12.38 | $12.38 | 31,299,450 |
| 2025-05-23 | $12.90 | $12.99 | $12.20 | $12.21 | $12.21 | 47,118,400 |
| 2025-05-22 | $12.60 | $13.97 | $12.40 | $13.20 | $13.20 | 64,822,570 |
| 2025-05-21 | $12.50 | $13.22 | $12.24 | $12.78 | $12.78 | 49,431,860 |
| 2025-05-20 | $12.19 | $13.00 | $12.00 | $12.75 | $12.75 | 53,095,980 |
| 2025-05-19 | $11.74 | $12.48 | $11.66 | $12.19 | $12.19 | 42,731,500 |
| 2025-05-16 | $11.36 | $11.64 | $11.35 | $11.46 | $11.46 | 10,875,700 |
| 2025-05-15 | $11.58 | $11.67 | $11.35 | $11.37 | $11.37 | 9,470,900 |
| 2025-05-14 | $11.62 | $11.74 | $11.53 | $11.57 | $11.57 | 12,260,300 |
| 2025-05-13 | $12.08 | $12.11 | $11.62 | $11.64 | $11.64 | 20,644,800 |
| 2025-05-12 | $11.80 | $12.20 | $11.74 | $12.00 | $12.00 | 28,823,590 |
| 2025-05-09 | $11.65 | $12.26 | $11.29 | $11.90 | $11.90 | 35,052,280 |
| 2025-05-08 | $11.60 | $11.78 | $11.50 | $11.63 | $11.63 | 23,255,400 |
| 2025-05-07 | $11.37 | $11.98 | $11.26 | $11.79 | $11.79 | 37,864,700 |
| 2025-05-06 | $11.04 | $11.18 | $10.91 | $11.18 | $11.18 | 11,768,300 |
| 2025-04-30 | $10.63 | $10.92 | $10.63 | $10.88 | $10.88 | 10,697,700 |
| 2025-04-29 | $10.47 | $10.70 | $10.36 | $10.61 | $10.61 | 8,244,000 |
| 2025-04-28 | $10.65 | $10.71 | $10.41 | $10.46 | $10.46 | 8,640,800 |
| 2025-04-25 | $10.59 | $10.82 | $10.50 | $10.70 | $10.70 | 10,245,200 |
| 2025-04-24 | $10.91 | $10.92 | $10.54 | $10.58 | $10.58 | 13,194,100 |
| 2025-04-23 | $10.62 | $10.94 | $10.62 | $10.88 | $10.88 | 18,049,020 |
| 2025-04-22 | $10.54 | $10.63 | $10.47 | $10.52 | $10.52 | 7,202,920 |
| 2025-04-21 | $10.34 | $10.60 | $10.26 | $10.60 | $10.60 | 9,538,900 |
| 2025-04-18 | $10.29 | $10.44 | $10.16 | $10.34 | $10.34 | 7,785,300 |
| 2025-04-17 | $10.29 | $10.63 | $10.25 | $10.33 | $10.33 | 11,662,100 |
| 2025-04-16 | $10.50 | $10.54 | $10.07 | $10.24 | $10.24 | 10,909,220 |
| 2025-04-15 | $10.73 | $10.75 | $10.42 | $10.53 | $10.53 | 10,805,000 |
| 2025-04-14 | $10.53 | $10.85 | $10.52 | $10.66 | $10.66 | 14,068,600 |
| 2025-04-11 | $10.16 | $10.48 | $10.12 | $10.34 | $10.34 | 12,673,600 |
| 2025-04-10 | $10.29 | $10.55 | $10.14 | $10.28 | $10.28 | 18,691,800 |
| 2025-04-09 | $9.51 | $10.50 | $8.88 | $10.12 | $10.12 | 23,892,600 |
| 2025-04-08 | $9.70 | $10.18 | $9.30 | $9.74 | $9.74 | 24,651,600 |
| 2025-04-07 | $10.25 | $10.66 | $10.25 | $10.25 | $10.25 | 16,065,720 |
| 2025-04-03 | $11.77 | $11.94 | $11.29 | $11.39 | $11.39 | 23,591,900 |
| 2025-04-02 | $12.23 | $12.23 | $11.92 | $11.94 | $11.94 | 19,894,480 |
| 2025-04-01 | $11.89 | $12.72 | $11.89 | $12.23 | $12.23 | 28,167,880 |
| 2025-03-31 | $12.22 | $12.61 | $11.95 | $12.15 | $12.15 | 29,121,250 |
| 2025-03-28 | $11.70 | $12.49 | $11.64 | $11.80 | $11.80 | 27,049,600 |
| 2025-03-27 | $12.26 | $12.28 | $11.60 | $11.77 | $11.77 | 31,739,850 |
| 2025-03-26 | $12.07 | $12.53 | $12.04 | $12.29 | $12.29 | 28,268,760 |
| 2025-03-25 | $12.74 | $13.21 | $12.30 | $12.31 | $12.31 | 41,163,850 |
| 2025-03-24 | $13.83 | $13.86 | $12.85 | $12.85 | $12.85 | 48,140,650 |
| 2025-03-21 | $13.53 | $14.83 | $13.15 | $14.28 | $14.28 | 80,459,190 |
| 2025-03-20 | $13.69 | $14.37 | $13.38 | $13.77 | $13.77 | 96,214,490 |
| 2025-03-19 | $12.06 | $13.31 | $12.05 | $13.31 | $13.31 | 39,350,060 |
| 2025-03-18 | $12.18 | $12.29 | $12.05 | $12.10 | $12.10 | 7,849,200 |
| 2025-03-17 | $12.16 | $12.30 | $12.06 | $12.17 | $12.17 | 8,697,050 |
| 2025-03-14 | $12.11 | $12.19 | $11.90 | $12.16 | $12.16 | 11,546,900 |
| 2025-03-13 | $12.51 | $12.56 | $11.94 | $12.17 | $12.17 | 18,377,400 |
| 2025-03-12 | $12.38 | $12.90 | $12.35 | $12.51 | $12.51 | 24,326,410 |
| 2025-03-11 | $12.05 | $12.26 | $12.00 | $12.25 | $12.25 | 8,747,670 |
| 2025-03-10 | $12.28 | $12.46 | $12.17 | $12.22 | $12.22 | 9,765,900 |
| 2025-03-07 | $12.21 | $12.68 | $12.09 | $12.35 | $12.35 | 18,254,390 |
| 2025-03-06 | $12.34 | $12.39 | $12.19 | $12.28 | $12.28 | 10,814,600 |
| 2025-03-05 | $12.12 | $12.29 | $12.02 | $12.23 | $12.23 | 9,347,500 |
| 2025-03-04 | $11.78 | $12.28 | $11.75 | $12.22 | $12.22 | 12,259,400 |
| 2025-03-03 | $11.82 | $12.29 | $11.70 | $11.90 | $11.90 | 10,615,800 |
| 2025-02-28 | $12.29 | $12.30 | $11.70 | $11.78 | $11.78 | 13,510,510 |
| 2025-02-27 | $12.55 | $12.59 | $12.11 | $12.34 | $12.34 | 15,239,840 |
| 2025-02-26 | $12.40 | $12.64 | $12.35 | $12.55 | $12.55 | 21,196,500 |
| 2025-02-25 | $12.30 | $12.64 | $12.20 | $12.42 | $12.42 | 19,538,900 |
| 2025-02-24 | $12.13 | $12.61 | $12.09 | $12.47 | $12.47 | 22,698,210 |
| 2025-02-20 | $11.90 | $12.39 | $11.90 | $12.36 | $12.36 | 15,474,400 |
| 2025-02-19 | $11.80 | $12.30 | $11.77 | $12.28 | $12.28 | 17,276,300 |
| 2025-02-18 | $12.38 | $12.48 | $11.85 | $11.86 | $11.86 | 18,786,700 |
| 2025-02-17 | $12.40 | $12.55 | $12.26 | $12.50 | $12.50 | 16,897,010 |
| 2025-02-14 | $12.61 | $12.85 | $12.33 | $12.48 | $12.48 | 22,237,450 |
| 2025-02-13 | $12.70 | $13.00 | $12.40 | $12.75 | $12.75 | 32,722,080 |
| 2025-02-12 | $12.51 | $12.80 | $12.39 | $12.70 | $12.70 | 33,926,550 |
| 2025-02-11 | $12.77 | $13.69 | $12.60 | $12.90 | $12.90 | 61,879,080 |
| 2025-02-10 | $12.89 | $12.89 | $12.49 | $12.89 | $12.89 | 36,161,610 |
| 2025-02-07 | $11.61 | $12.14 | $11.53 | $11.72 | $11.72 | 24,455,100 |
| 2025-02-06 | $10.88 | $11.40 | $10.75 | $11.40 | $11.40 | 12,069,800 |
| 2025-02-05 | $10.78 | $10.95 | $10.66 | $10.84 | $10.84 | 7,370,500 |
| 2025-01-27 | $10.94 | $11.03 | $10.61 | $10.61 | $10.61 | 6,484,200 |
| 2025-01-24 | $10.81 | $10.98 | $10.72 | $10.90 | $10.90 | 6,727,500 |
| 2025-01-23 | $10.93 | $11.20 | $10.81 | $10.82 | $10.82 | 9,392,210 |
| 2025-01-22 | $11.12 | $11.12 | $10.78 | $10.79 | $10.79 | 5,580,300 |
| 2025-01-21 | $11.25 | $11.25 | $10.95 | $11.07 | $11.07 | 6,210,700 |
| 2025-01-20 | $11.21 | $11.29 | $11.03 | $11.14 | $11.14 | 5,978,740 |
| 2025-01-17 | $11.10 | $11.27 | $11.03 | $11.11 | $11.11 | 6,518,450 |
| 2025-01-16 | $11.24 | $11.47 | $11.00 | $11.21 | $11.21 | 9,794,300 |
| 2025-01-15 | $11.11 | $11.36 | $10.90 | $11.19 | $11.19 | 10,686,200 |
| 2025-01-14 | $10.60 | $11.12 | $10.58 | $11.12 | $11.12 | 11,016,290 |
| 2025-01-13 | $10.42 | $10.63 | $10.18 | $10.51 | $10.51 | 7,149,900 |
| 2025-01-09 | $10.61 | $10.93 | $10.60 | $10.84 | $10.84 | 8,765,100 |
| 2025-01-08 | $10.65 | $10.83 | $10.28 | $10.74 | $10.74 | 10,804,600 |
| 2025-01-07 | $10.35 | $10.65 | $10.32 | $10.64 | $10.64 | 7,671,950 |
| 2025-01-06 | $10.53 | $10.65 | $10.15 | $10.35 | $10.35 | 9,211,500 |
| 2025-01-03 | $11.24 | $11.30 | $10.53 | $10.53 | $10.53 | 13,947,700 |
| 2025-01-02 | $11.74 | $11.74 | $11.11 | $11.25 | $11.25 | 11,880,900 |
| 2024-12-31 | $12.08 | $12.16 | $11.62 | $11.64 | $11.64 | 11,338,600 |
| 2024-12-30 | $12.17 | $12.33 | $12.08 | $12.09 | $12.09 | 13,012,910 |
| 2024-12-27 | $11.95 | $12.30 | $11.95 | $12.07 | $12.07 | 11,304,300 |
| 2024-12-26 | $11.88 | $12.14 | $11.70 | $11.93 | $11.93 | 9,688,000 |
| 2024-12-25 | $12.15 | $12.28 | $11.56 | $11.81 | $11.81 | 17,801,370 |
| 2024-12-24 | $12.35 | $12.56 | $12.13 | $12.33 | $12.33 | 11,925,320 |
| 2024-12-23 | $12.88 | $13.07 | $12.18 | $12.25 | $12.25 | 19,360,040 |
| 2024-12-20 | $12.60 | $13.40 | $12.58 | $12.98 | $12.98 | 21,225,650 |
| 2024-12-19 | $12.68 | $12.88 | $12.42 | $12.59 | $12.59 | 17,532,800 |
| 2024-12-18 | $12.50 | $13.22 | $12.28 | $13.01 | $13.01 | 24,490,600 |
| 2024-12-17 | $13.05 | $13.05 | $12.35 | $12.40 | $12.40 | 20,805,400 |
| 2024-12-16 | $13.11 | $13.52 | $12.86 | $13.24 | $13.24 | 27,395,120 |
| 2024-12-13 | $13.62 | $13.70 | $13.14 | $13.20 | $13.20 | 24,987,980 |
| 2024-12-12 | $13.77 | $14.05 | $13.46 | $13.72 | $13.72 | 35,347,840 |
| 2024-12-11 | $13.43 | $14.26 | $13.30 | $13.95 | $13.95 | 48,692,300 |
| 2024-12-10 | $13.48 | $13.98 | $13.14 | $13.62 | $13.62 | 47,477,570 |
| 2024-12-09 | $13.40 | $13.49 | $12.95 | $13.07 | $13.07 | 32,173,420 |
| 2024-12-06 | $13.56 | $13.81 | $13.08 | $13.40 | $13.40 | 55,505,490 |
| 2024-12-05 | $12.12 | $13.54 | $12.11 | $13.54 | $13.54 | 52,736,090 |
| 2024-12-04 | $12.45 | $12.65 | $12.23 | $12.31 | $12.31 | 16,856,400 |
| 2024-12-03 | $12.87 | $12.87 | $12.40 | $12.59 | $12.59 | 24,525,680 |
| 2024-12-02 | $12.64 | $13.08 | $12.40 | $12.90 | $12.90 | 37,690,940 |
| 2024-11-29 | $12.11 | $12.27 | $11.81 | $12.22 | $12.22 | 23,669,120 |
| 2024-11-28 | $11.82 | $12.37 | $11.72 | $12.24 | $12.24 | 28,928,350 |
| 2024-11-27 | $11.60 | $11.78 | $11.28 | $11.77 | $11.77 | 16,579,500 |
| 2024-11-26 | $12.01 | $12.14 | $11.68 | $11.73 | $11.73 | 18,183,800 |
| 2024-11-25 | $12.28 | $12.39 | $11.86 | $12.14 | $12.14 | 21,291,520 |
| 2024-11-22 | $12.52 | $12.68 | $11.80 | $11.83 | $11.83 | 24,391,220 |
| 2024-11-21 | $12.46 | $12.80 | $12.43 | $12.60 | $12.60 | 22,386,020 |
| 2024-11-20 | $12.26 | $12.59 | $12.16 | $12.56 | $12.56 | 23,719,320 |
| 2024-11-19 | $11.97 | $12.25 | $11.85 | $12.25 | $12.25 | 21,767,020 |
| 2024-11-18 | $12.51 | $12.67 | $11.77 | $11.98 | $11.98 | 28,671,620 |
| 2024-11-15 | $13.12 | $13.45 | $12.50 | $12.50 | $12.50 | 33,163,790 |
| 2024-11-14 | $13.75 | $13.85 | $13.14 | $13.18 | $13.18 | 22,280,100 |
| 2024-11-13 | $14.00 | $14.18 | $13.40 | $13.69 | $13.69 | 42,806,480 |
| 2024-11-12 | $15.30 | $15.54 | $14.30 | $14.50 | $14.50 | 60,502,710 |
| 2024-11-11 | $14.71 | $15.30 | $14.14 | $15.30 | $15.30 | 65,092,860 |
| 2024-11-08 | $14.06 | $14.73 | $14.06 | $14.50 | $14.50 | 54,938,280 |
| 2024-11-07 | $14.98 | $15.28 | $14.08 | $14.11 | $14.11 | 80,341,210 |
| 2024-11-06 | $15.98 | $16.75 | $15.06 | $15.64 | $15.64 | 99,807,810 |
| 2024-11-05 | $13.59 | $15.90 | $13.59 | $15.28 | $15.28 | 93,811,030 |
| 2024-11-04 | $14.50 | $15.65 | $14.23 | $14.52 | $14.52 | 92,700,510 |
| 2024-11-01 | $16.89 | $16.89 | $13.92 | $14.23 | $14.23 | 118,405,000 |
| 2024-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 3,625,400 |
| 2024-10-30 | $13.50 | $13.95 | $12.95 | $13.95 | $13.95 | 62,386,640 |
| 2024-10-29 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 7,392,680 |
| 2024-10-28 | $11.38 | $11.53 | $11.09 | $11.53 | $11.53 | 22,292,860 |
| 2024-10-25 | $10.28 | $10.84 | $10.20 | $10.48 | $10.48 | 38,170,930 |
| 2024-10-24 | $10.50 | $10.52 | $10.03 | $10.18 | $10.18 | 31,988,800 |
| 2024-10-23 | $10.00 | $10.46 | $9.88 | $10.35 | $10.35 | 41,256,160 |
| 2024-10-22 | $9.79 | $10.17 | $9.73 | $10.02 | $10.02 | 29,809,130 |
| 2024-10-21 | $9.74 | $9.87 | $9.55 | $9.71 | $9.71 | 23,017,620 |
| 2024-10-18 | $9.19 | $9.76 | $9.10 | $9.62 | $9.62 | 26,710,580 |
| 2024-10-17 | $9.38 | $9.51 | $9.19 | $9.19 | $9.19 | 19,134,700 |
| 2024-10-16 | $9.42 | $9.60 | $9.30 | $9.42 | $9.42 | 20,017,500 |
| 2024-10-15 | $9.99 | $10.10 | $9.68 | $9.69 | $9.69 | 24,718,300 |
| 2024-10-14 | $9.55 | $10.00 | $9.30 | $9.97 | $9.97 | 31,601,080 |
| 2024-10-11 | $9.29 | $9.85 | $9.15 | $9.55 | $9.55 | 25,915,840 |
| 2024-10-10 | $9.38 | $9.73 | $9.03 | $9.31 | $9.31 | 26,844,800 |
| 2024-10-09 | $10.50 | $10.55 | $9.72 | $9.72 | $9.72 | 33,855,960 |
| 2024-10-08 | $11.30 | $11.34 | $10.01 | $10.80 | $10.80 | 54,354,750 |
| 2024-09-30 | $10.30 | $10.44 | $9.56 | $10.31 | $10.31 | 54,183,640 |
| 2024-09-27 | $9.21 | $9.56 | $9.15 | $9.54 | $9.54 | 25,180,320 |
| 2024-09-26 | $8.86 | $9.13 | $8.81 | $9.12 | $9.12 | 27,468,240 |
| 2024-09-25 | $9.06 | $9.25 | $8.91 | $8.96 | $8.96 | 33,744,700 |
| 2024-09-24 | $9.16 | $9.23 | $8.73 | $9.05 | $9.05 | 32,421,040 |
| 2024-09-23 | $8.99 | $9.30 | $8.82 | $9.16 | $9.16 | 32,347,570 |
| 2024-09-20 | $9.02 | $9.17 | $8.90 | $9.09 | $9.09 | 30,901,560 |
| 2024-09-19 | $8.87 | $9.40 | $8.75 | $9.09 | $9.09 | 41,813,190 |
| 2024-09-18 | $8.60 | $9.15 | $8.48 | $8.96 | $8.96 | 43,968,360 |
| 2024-09-13 | $9.00 | $9.16 | $8.63 | $8.72 | $8.72 | 56,298,060 |
| 2024-09-12 | $7.97 | $8.68 | $7.96 | $8.68 | $8.68 | 17,683,940 |
| 2024-09-11 | $8.06 | $8.07 | $7.84 | $7.89 | $7.89 | 17,681,740 |
| 2024-09-10 | $8.50 | $8.50 | $8.03 | $8.14 | $8.14 | 28,053,270 |
| 2024-09-09 | $8.15 | $8.85 | $8.12 | $8.60 | $8.60 | 38,752,710 |
| 2024-09-06 | $8.08 | $8.49 | $8.04 | $8.17 | $8.17 | 31,681,990 |
| 2024-09-05 | $8.11 | $8.20 | $8.01 | $8.08 | $8.08 | 22,788,150 |
| 2024-09-04 | $8.19 | $8.55 | $7.85 | $8.16 | $8.16 | 46,091,740 |
| 2024-09-03 | $7.36 | $8.09 | $7.35 | $8.09 | $8.09 | 27,815,900 |
| 2024-09-02 | $7.54 | $7.61 | $7.34 | $7.35 | $7.35 | 7,104,540 |
| 2024-08-30 | $7.40 | $7.68 | $7.37 | $7.55 | $7.55 | 10,173,750 |
| 2024-08-29 | $7.17 | $7.43 | $7.12 | $7.38 | $7.38 | 8,829,150 |
| 2024-08-28 | $7.24 | $7.28 | $7.13 | $7.17 | $7.17 | 6,092,500 |
| 2024-08-27 | $7.46 | $7.46 | $7.23 | $7.24 | $7.24 | 8,967,700 |
| 2024-08-26 | $7.44 | $7.53 | $7.32 | $7.53 | $7.53 | 7,712,300 |
| 2024-08-23 | $7.41 | $7.51 | $7.30 | $7.44 | $7.44 | 8,312,900 |
| 2024-08-22 | $7.62 | $7.68 | $7.35 | $7.41 | $7.41 | 11,656,900 |
| 2024-08-21 | $7.85 | $7.89 | $7.60 | $7.62 | $7.62 | 18,978,700 |
| 2024-08-20 | $8.83 | $8.83 | $7.99 | $8.01 | $8.01 | 32,627,500 |
| 2024-08-19 | $8.97 | $9.07 | $8.70 | $8.79 | $8.79 | 25,882,270 |
| 2024-08-16 | $8.67 | $9.37 | $8.60 | $9.04 | $9.04 | 36,753,260 |
| 2024-08-15 | $8.79 | $8.92 | $8.57 | $8.68 | $8.68 | 24,247,100 |
| 2024-08-14 | $8.29 | $9.08 | $8.19 | $8.87 | $8.87 | 30,917,000 |
| 2024-08-13 | $8.23 | $8.30 | $8.10 | $8.25 | $8.25 | 5,039,200 |
| 2024-08-12 | $8.35 | $8.38 | $8.19 | $8.24 | $8.24 | 5,579,900 |
| 2024-08-09 | $8.52 | $8.63 | $8.35 | $8.38 | $8.38 | 7,566,400 |
| 2024-08-08 | $8.73 | $8.74 | $8.46 | $8.53 | $8.53 | 10,541,300 |
| 2024-08-07 | $8.59 | $8.95 | $8.54 | $8.73 | $8.73 | 12,477,500 |
| 2024-08-06 | $8.62 | $8.70 | $8.45 | $8.57 | $8.57 | 8,501,030 |
| 2024-08-05 | $8.78 | $8.91 | $8.50 | $8.50 | $8.50 | 12,407,100 |
| 2024-08-02 | $8.93 | $9.08 | $8.80 | $8.80 | $8.80 | 14,344,900 |
| 2024-08-01 | $8.82 | $9.03 | $8.78 | $8.92 | $8.92 | 15,289,390 |
| 2024-07-31 | $8.41 | $8.87 | $8.40 | $8.82 | $8.82 | 17,494,190 |
| 2024-07-30 | $8.51 | $8.52 | $8.37 | $8.41 | $8.41 | 8,844,190 |
| 2024-07-29 | $8.35 | $8.65 | $8.29 | $8.55 | $8.55 | 13,219,990 |
| 2024-07-26 | $8.05 | $8.34 | $8.04 | $8.32 | $8.32 | 11,324,200 |
| 2024-07-25 | $8.00 | $8.12 | $7.82 | $8.03 | $8.03 | 7,378,300 |
| 2024-07-24 | $8.30 | $8.35 | $7.96 | $7.97 | $7.97 | 11,468,500 |
| 2024-07-23 | $8.31 | $8.50 | $8.30 | $8.32 | $8.32 | 12,730,830 |
| 2024-07-22 | $8.30 | $8.36 | $8.20 | $8.31 | $8.31 | 7,637,290 |
| 2024-07-19 | $8.35 | $8.45 | $8.29 | $8.30 | $8.30 | 8,875,500 |
| 2024-07-18 | $8.30 | $8.50 | $8.10 | $8.39 | $8.39 | 10,397,500 |
| 2024-07-17 | $8.70 | $8.72 | $8.33 | $8.34 | $8.34 | 12,917,940 |
| 2024-07-16 | $8.67 | $8.88 | $8.52 | $8.76 | $8.76 | 11,017,710 |
| 2024-07-15 | $8.90 | $9.06 | $8.70 | $8.74 | $8.74 | 14,600,770 |
| 2024-07-12 | $8.88 | $9.00 | $8.61 | $8.77 | $8.77 | 18,120,180 |
| 2024-07-11 | $8.50 | $9.08 | $8.49 | $8.92 | $8.92 | 23,348,460 |
| 2024-07-10 | $8.42 | $8.61 | $8.31 | $8.35 | $8.35 | 12,087,180 |
| 2024-07-09 | $8.39 | $8.60 | $8.25 | $8.56 | $8.56 | 14,183,700 |
| 2024-07-08 | $8.85 | $8.87 | $8.40 | $8.41 | $8.41 | 15,903,530 |
| 2024-07-05 | $9.02 | $9.08 | $8.65 | $8.93 | $8.93 | 15,732,580 |
| 2024-07-04 | $9.60 | $9.69 | $9.05 | $9.10 | $9.10 | 20,409,550 |
| 2024-07-03 | $9.85 | $10.10 | $9.61 | $9.61 | $9.61 | 17,653,390 |
| 2024-07-02 | $10.03 | $10.14 | $9.81 | $9.85 | $9.85 | 17,824,890 |
| 2024-07-01 | $9.88 | $10.34 | $9.65 | $10.17 | $10.17 | 29,425,820 |
| 2024-06-28 | $9.92 | $10.28 | $9.88 | $10.02 | $10.02 | 34,448,920 |
| 2024-06-27 | $10.28 | $10.34 | $9.80 | $9.87 | $9.87 | 35,389,780 |
| 2024-06-26 | $10.51 | $10.74 | $10.05 | $10.30 | $10.30 | 59,411,730 |
| 2024-06-25 | $9.25 | $10.18 | $9.24 | $10.18 | $10.18 | 33,415,780 |
| 2024-06-24 | $8.98 | $9.90 | $8.95 | $9.25 | $9.25 | 26,100,710 |
| 2024-06-21 | $8.99 | $9.20 | $8.85 | $9.00 | $9.00 | 6,306,000 |
| 2024-06-20 | $9.36 | $9.36 | $8.97 | $8.99 | $8.99 | 8,516,710 |
| 2024-06-19 | $9.51 | $9.53 | $9.32 | $9.33 | $9.33 | 7,443,000 |
| 2024-06-18 | $9.14 | $9.48 | $9.13 | $9.48 | $9.48 | 12,418,510 |
| 2024-06-17 | $9.09 | $9.20 | $9.05 | $9.13 | $9.13 | 6,200,220 |
| 2024-06-14 | $9.12 | $9.16 | $8.96 | $9.14 | $9.14 | 6,177,900 |
| 2024-06-13 | $9.22 | $9.29 | $9.07 | $9.11 | $9.11 | 7,420,100 |
| 2024-06-12 | $8.98 | $9.26 | $8.93 | $9.23 | $9.23 | 8,438,380 |
| 2024-06-11 | $8.95 | $9.04 | $8.80 | $9.01 | $9.01 | 6,282,090 |
| 2024-06-07 | $8.93 | $9.20 | $8.88 | $9.04 | $9.04 | 9,278,560 |
| 2024-06-06 | $9.30 | $9.35 | $8.80 | $8.86 | $8.86 | 16,142,090 |
| 2024-06-05 | $9.72 | $9.72 | $9.28 | $9.30 | $9.30 | 12,587,480 |
| 2024-06-04 | $9.55 | $9.85 | $9.38 | $9.82 | $9.82 | 14,230,000 |
| 2024-06-03 | $9.87 | $9.96 | $9.59 | $9.67 | $9.67 | 9,341,200 |
| 2024-05-31 | $9.75 | $10.05 | $9.74 | $9.89 | $9.89 | 12,618,200 |
| 2024-05-30 | $9.65 | $9.83 | $9.56 | $9.78 | $9.78 | 9,553,320 |
| 2024-05-29 | $9.63 | $9.93 | $9.63 | $9.74 | $9.74 | 10,716,730 |
| 2024-05-28 | $9.82 | $9.84 | $9.62 | $9.69 | $9.69 | 6,538,500 |
| 2024-05-27 | $9.60 | $9.82 | $9.58 | $9.78 | $9.78 | 8,636,310 |
| 2024-05-24 | $10.03 | $10.03 | $9.74 | $9.75 | $9.75 | 11,230,910 |
| 2024-05-23 | $10.38 | $10.38 | $9.97 | $10.04 | $10.04 | 10,934,900 |
| 2024-05-22 | $10.34 | $10.40 | $10.25 | $10.33 | $10.33 | 8,850,800 |
| 2024-05-21 | $10.40 | $10.43 | $10.11 | $10.27 | $10.27 | 11,272,390 |
| 2024-05-20 | $10.47 | $10.56 | $10.31 | $10.40 | $10.40 | 12,150,390 |
| 2024-05-17 | $10.29 | $10.47 | $10.17 | $10.47 | $10.47 | 11,808,450 |
| 2024-05-16 | $10.23 | $10.38 | $10.23 | $10.29 | $10.29 | 10,372,890 |
| 2024-05-15 | $10.42 | $10.48 | $10.18 | $10.24 | $10.24 | 14,395,110 |
| 2024-05-14 | $10.53 | $10.81 | $10.47 | $10.50 | $10.50 | 14,427,440 |
| 2024-05-13 | $10.88 | $10.88 | $10.39 | $10.44 | $10.44 | 21,152,020 |
| 2024-05-10 | $11.33 | $11.42 | $10.90 | $11.03 | $11.03 | 21,934,300 |
| 2024-05-09 | $11.42 | $11.51 | $11.28 | $11.29 | $11.29 | 27,685,820 |
| 2024-05-08 | $11.40 | $11.88 | $10.98 | $11.52 | $11.52 | 51,001,270 |
| 2024-05-07 | $11.05 | $11.87 | $10.70 | $11.60 | $11.60 | 49,847,030 |
| 2024-05-06 | $10.43 | $10.96 | $10.43 | $10.92 | $10.92 | 29,049,880 |
| 2024-04-30 | $10.85 | $10.87 | $10.11 | $10.28 | $10.28 | 22,963,280 |
| 2024-04-29 | $10.61 | $10.84 | $10.60 | $10.74 | $10.74 | 20,726,450 |
| 2024-04-26 | $10.28 | $10.59 | $10.27 | $10.53 | $10.53 | 17,928,950 |
| 2024-04-25 | $10.38 | $10.60 | $10.21 | $10.28 | $10.28 | 16,211,090 |
| 2024-04-24 | $10.17 | $10.39 | $10.15 | $10.38 | $10.38 | 14,513,010 |
| 2024-04-23 | $10.07 | $10.39 | $10.07 | $10.17 | $10.17 | 13,926,880 |
| 2024-04-22 | $10.30 | $10.33 | $9.86 | $10.06 | $10.06 | 16,907,480 |
| 2024-04-19 | $10.40 | $10.68 | $10.23 | $10.45 | $10.45 | 19,607,850 |
| 2024-04-18 | $10.37 | $10.70 | $10.05 | $10.45 | $10.45 | 26,566,470 |
| 2024-04-17 | $9.38 | $10.33 | $9.38 | $10.32 | $10.32 | 28,512,300 |
| 2024-04-16 | $10.40 | $10.43 | $9.39 | $9.39 | $9.39 | 26,432,600 |
| 2024-04-15 | $11.20 | $11.28 | $10.28 | $10.43 | $10.43 | 25,509,130 |
| 2024-04-12 | $11.45 | $11.55 | $11.06 | $11.09 | $11.09 | 20,545,660 |
| 2024-04-11 | $11.00 | $12.00 | $10.83 | $11.52 | $11.52 | 32,905,680 |
| 2024-04-10 | $11.46 | $11.53 | $10.95 | $11.15 | $11.15 | 22,101,820 |
| 2024-04-09 | $11.85 | $12.07 | $11.35 | $11.57 | $11.57 | 21,450,610 |
| 2024-04-08 | $11.67 | $12.50 | $11.51 | $11.85 | $11.85 | 26,430,510 |
| 2024-04-03 | $12.41 | $12.42 | $11.60 | $11.71 | $11.71 | 30,010,650 |
| 2024-04-02 | $13.08 | $13.08 | $12.41 | $12.56 | $12.56 | 33,135,740 |
| 2024-04-01 | $12.48 | $13.30 | $12.42 | $13.19 | $13.19 | 43,079,500 |
| 2024-03-29 | $12.80 | $13.07 | $12.19 | $12.49 | $12.49 | 33,132,240 |
| 2024-03-28 | $12.59 | $13.08 | $12.26 | $12.91 | $12.91 | 33,627,810 |
| 2024-03-27 | $12.91 | $13.18 | $12.49 | $12.58 | $12.58 | 39,271,780 |
| 2024-03-26 | $13.10 | $13.27 | $12.64 | $12.87 | $12.87 | 36,987,300 |
| 2024-03-25 | $13.92 | $13.98 | $13.02 | $13.09 | $13.09 | 43,822,240 |
| 2024-03-22 | $14.36 | $14.40 | $13.56 | $14.07 | $14.07 | 47,988,160 |
| 2024-03-21 | $14.39 | $15.25 | $14.12 | $14.67 | $14.67 | 96,059,560 |
| 2024-03-20 | $13.44 | $14.65 | $13.40 | $14.65 | $14.65 | 97,994,620 |
| 2024-03-19 | $13.76 | $13.96 | $13.31 | $13.32 | $13.32 | 62,416,210 |
| 2024-03-18 | $13.73 | $14.38 | $13.72 | $13.91 | $13.91 | 79,888,710 |
| 2024-03-15 | $13.62 | $15.03 | $13.37 | $13.80 | $13.80 | 117,431,730 |
| 2024-03-14 | $12.90 | $13.79 | $12.50 | $13.79 | $13.79 | 109,147,130 |
| 2024-03-13 | $11.38 | $12.54 | $11.23 | $12.54 | $12.54 | 74,503,610 |
| 2024-03-12 | $11.02 | $11.57 | $11.01 | $11.40 | $11.40 | 44,616,930 |
| 2024-03-11 | $10.80 | $11.05 | $10.73 | $11.03 | $11.03 | 22,311,100 |
| 2024-03-08 | $10.87 | $10.99 | $10.64 | $10.81 | $10.81 | 25,541,600 |
| 2024-03-07 | $11.19 | $11.48 | $10.90 | $10.91 | $10.91 | 36,040,070 |
| 2024-03-06 | $11.30 | $11.41 | $11.13 | $11.19 | $11.19 | 34,017,600 |
| 2024-03-05 | $10.99 | $11.58 | $10.75 | $11.42 | $11.42 | 55,244,900 |
| 2024-03-04 | $11.16 | $11.20 | $10.61 | $11.07 | $11.07 | 34,153,230 |
| 2024-03-01 | $11.20 | $11.34 | $10.91 | $11.16 | $11.16 | 40,402,580 |
| 2024-02-29 | $10.50 | $11.28 | $10.40 | $11.26 | $11.26 | 48,971,000 |
| 2024-02-28 | $11.80 | $12.13 | $10.97 | $10.97 | $10.97 | 73,490,500 |
| 2024-02-27 | $10.98 | $12.22 | $10.98 | $12.19 | $12.19 | 76,832,850 |
| 2024-02-26 | $11.43 | $11.78 | $11.00 | $11.20 | $11.20 | 87,209,000 |
| 2024-02-23 | $10.30 | $11.46 | $10.13 | $11.46 | $11.46 | 84,948,950 |
| 2024-02-22 | $9.50 | $10.73 | $9.50 | $10.42 | $10.42 | 60,209,890 |
| 2024-02-21 | $9.50 | $10.43 | $9.32 | $9.77 | $9.77 | 57,818,190 |
| 2024-02-20 | $9.13 | $9.60 | $8.89 | $9.48 | $9.48 | 34,750,610 |
| 2024-02-19 | $8.42 | $9.12 | $8.42 | $9.12 | $9.12 | 42,571,580 |
| 2024-02-08 | $8.17 | $8.62 | $7.40 | $8.42 | $8.42 | 51,750,500 |
| 2024-02-07 | $8.78 | $9.11 | $8.10 | $8.22 | $8.22 | 43,474,110 |
| 2024-02-06 | $8.50 | $9.12 | $8.39 | $8.71 | $8.71 | 35,370,230 |
| 2024-02-05 | $10.27 | $10.28 | $9.32 | $9.32 | $9.32 | 20,537,800 |
| 2024-02-02 | $10.77 | $11.09 | $9.91 | $10.35 | $10.35 | 22,008,080 |
| 2024-02-01 | $10.95 | $11.20 | $10.61 | $10.76 | $10.76 | 19,272,050 |
| 2024-01-31 | $11.55 | $11.92 | $10.87 | $10.92 | $10.92 | 30,516,950 |
| 2024-01-30 | $11.80 | $12.32 | $11.60 | $11.74 | $11.74 | 22,661,550 |
| 2024-01-29 | $12.34 | $12.39 | $11.61 | $11.82 | $11.82 | 21,089,520 |
| 2024-01-26 | $12.41 | $12.51 | $12.08 | $12.30 | $12.30 | 28,993,300 |
| 2024-01-25 | $11.78 | $12.76 | $11.70 | $12.42 | $12.42 | 40,065,780 |
| 2024-01-24 | $11.69 | $11.93 | $11.40 | $11.81 | $11.81 | 30,179,480 |
| 2024-01-23 | $11.90 | $11.99 | $11.40 | $11.63 | $11.63 | 31,576,210 |
| 2024-01-22 | $12.01 | $12.59 | $11.55 | $11.84 | $11.84 | 41,241,280 |
| 2024-01-19 | $12.62 | $12.80 | $12.00 | $12.02 | $12.02 | 39,122,790 |
| 2024-01-18 | $12.85 | $13.16 | $12.16 | $12.68 | $12.68 | 47,328,390 |
| 2024-01-17 | $13.01 | $13.45 | $12.65 | $12.66 | $12.66 | 67,162,280 |
| 2024-01-16 | $12.63 | $13.88 | $12.55 | $13.45 | $13.45 | 93,636,280 |
| 2024-01-15 | $12.52 | $12.79 | $12.39 | $12.62 | $12.62 | 23,403,540 |
| 2024-01-12 | $13.22 | $13.29 | $12.44 | $12.55 | $12.55 | 43,926,030 |
| 2024-01-11 | $12.83 | $13.52 | $12.69 | $13.30 | $13.30 | 52,505,190 |
| 2024-01-10 | $12.65 | $12.82 | $12.33 | $12.78 | $12.78 | 28,638,790 |
| 2024-01-09 | $13.00 | $13.22 | $12.45 | $12.80 | $12.80 | 38,765,840 |
| 2024-01-08 | $12.74 | $13.19 | $12.74 | $12.96 | $12.96 | 32,645,010 |
| 2024-01-05 | $13.59 | $13.75 | $12.74 | $12.85 | $12.85 | 44,550,500 |
| 2024-01-04 | $13.30 | $13.97 | $12.75 | $13.80 | $13.80 | 61,199,360 |
| 2024-01-03 | $14.26 | $14.76 | $13.03 | $13.30 | $13.30 | 64,178,170 |
| 2024-01-02 | $14.97 | $15.12 | $14.38 | $14.40 | $14.40 | 40,287,400 |
| 2024-01-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2023-12-29 | $14.56 | $15.21 | $14.55 | $14.83 | $14.83 | 47,510,730 |
| 2023-12-28 | $14.45 | $15.49 | $14.32 | $14.96 | $14.96 | 51,327,290 |
| 2023-12-27 | $16.01 | $16.05 | $14.65 | $14.80 | $14.80 | 72,242,100 |
| 2023-12-26 | $16.10 | $17.59 | $16.01 | $16.25 | $16.25 | 89,444,930 |
| 2023-12-25 | $15.33 | $16.65 | $14.88 | $16.50 | $16.50 | 83,214,680 |
| 2023-12-22 | $14.92 | $15.50 | $14.62 | $15.41 | $15.41 | 67,913,660 |
| 2023-12-21 | $15.10 | $15.50 | $14.29 | $14.85 | $14.85 | 67,537,360 |
| 2023-12-20 | $16.38 | $16.69 | $15.15 | $15.45 | $15.45 | 89,207,180 |
| 2023-12-19 | $16.83 | $17.55 | $16.83 | $16.83 | $16.83 | 76,174,180 |
| 2023-12-18 | $17.56 | $19.28 | $17.02 | $18.70 | $18.70 | 99,336,860 |
| 2023-12-15 | $17.05 | $18.77 | $16.85 | $18.22 | $18.22 | 100,707,890 |
| 2023-12-14 | $17.35 | $18.18 | $16.80 | $17.22 | $17.22 | 89,492,670 |
| 2023-12-13 | $16.44 | $18.00 | $16.06 | $17.97 | $17.97 | 108,957,750 |
| 2023-12-12 | $16.41 | $18.27 | $15.95 | $16.52 | $16.52 | 125,854,580 |
| 2023-12-11 | $15.50 | $16.76 | $15.40 | $16.76 | $16.76 | 111,091,970 |
| 2023-12-08 | $15.04 | $15.85 | $14.78 | $15.24 | $15.24 | 89,638,240 |
| 2023-12-07 | $14.90 | $16.86 | $14.90 | $15.81 | $15.81 | 130,558,710 |
| 2023-12-06 | $19.30 | $20.23 | $16.55 | $16.55 | $16.55 | 152,966,460 |
| 2023-12-05 | $17.89 | $18.39 | $15.85 | $18.39 | $18.39 | 104,193,040 |
| 2023-12-04 | $15.50 | $16.72 | $15.48 | $16.72 | $16.72 | 132,314,460 |
| 2023-12-01 | $13.99 | $15.20 | $12.44 | $15.20 | $15.20 | 132,634,280 |
| 2023-11-30 | $12.55 | $13.82 | $12.10 | $13.82 | $13.82 | 133,751,910 |
| 2023-11-29 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 6,718,990 |
| 2023-11-28 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 4,205,870 |
| 2023-11-27 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4,127,570 |
| 2023-11-24 | $9.44 | $9.44 | $9.23 | $9.44 | $9.44 | 24,927,210 |
| 2023-11-23 | $7.86 | $8.58 | $7.82 | $8.58 | $8.58 | 30,271,620 |
| 2023-11-22 | $8.09 | $8.09 | $7.80 | $7.80 | $7.80 | 24,617,200 |
| 2023-11-21 | $8.11 | $8.35 | $8.03 | $8.14 | $8.14 | 29,512,050 |
| 2023-11-20 | $8.15 | $8.38 | $8.03 | $8.19 | $8.19 | 37,809,020 |
| 2023-11-17 | $7.71 | $8.51 | $7.66 | $8.17 | $8.17 | 48,347,130 |
| 2023-11-16 | $7.76 | $7.97 | $7.70 | $7.82 | $7.82 | 40,162,190 |
| 2023-11-15 | $7.77 | $7.86 | $7.62 | $7.74 | $7.74 | 38,037,140 |
| 2023-11-14 | $7.93 | $8.10 | $7.68 | $7.87 | $7.87 | 54,525,690 |
| 2023-11-13 | $9.31 | $9.31 | $8.00 | $8.14 | $8.14 | 85,680,160 |
| 2023-11-10 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 9,305,960 |
| 2023-11-09 | $7.01 | $7.69 | $6.85 | $7.69 | $7.69 | 26,772,460 |
| 2023-11-08 | $7.09 | $7.10 | $6.95 | $6.99 | $6.99 | 7,578,700 |
| 2023-11-07 | $7.08 | $7.19 | $7.05 | $7.08 | $7.08 | 8,327,400 |
| 2023-11-06 | $7.03 | $7.11 | $7.00 | $7.11 | $7.11 | 9,489,300 |
| 2023-11-03 | $6.95 | $7.08 | $6.93 | $7.01 | $7.01 | 8,551,160 |
| 2023-11-02 | $6.97 | $7.05 | $6.91 | $6.92 | $6.92 | 8,835,970 |
| 2023-11-01 | $6.80 | $7.05 | $6.79 | $7.00 | $7.00 | 13,085,240 |
| 2023-10-31 | $6.81 | $6.93 | $6.78 | $6.82 | $6.82 | 7,449,200 |
| 2023-10-30 | $6.83 | $6.95 | $6.78 | $6.85 | $6.85 | 8,656,300 |
| 2023-10-27 | $6.93 | $7.05 | $6.86 | $6.93 | $6.93 | 7,467,610 |
| 2023-10-26 | $6.81 | $6.97 | $6.73 | $6.96 | $6.96 | 9,460,800 |
| 2023-10-25 | $6.70 | $6.85 | $6.65 | $6.81 | $6.81 | 7,246,500 |
| 2023-10-24 | $6.55 | $6.74 | $6.52 | $6.65 | $6.65 | 6,104,600 |
| 2023-10-23 | $6.65 | $6.73 | $6.47 | $6.50 | $6.50 | 6,844,170 |
| 2023-10-20 | $6.66 | $6.85 | $6.63 | $6.69 | $6.69 | 6,604,210 |
| 2023-10-19 | $6.76 | $6.78 | $6.63 | $6.65 | $6.65 | 6,704,600 |
| 2023-10-18 | $6.73 | $6.84 | $6.66 | $6.79 | $6.79 | 7,463,680 |
| 2023-10-17 | $6.84 | $6.85 | $6.70 | $6.75 | $6.75 | 6,080,310 |
| 2023-10-16 | $6.85 | $6.90 | $6.78 | $6.85 | $6.85 | 7,479,770 |
| 2023-10-13 | $6.77 | $6.92 | $6.73 | $6.83 | $6.83 | 10,274,110 |
| 2023-10-12 | $6.73 | $6.86 | $6.64 | $6.80 | $6.80 | 10,258,700 |
| 2023-10-11 | $6.86 | $6.86 | $6.66 | $6.69 | $6.69 | 12,293,790 |
| 2023-10-10 | $6.89 | $6.89 | $6.70 | $6.85 | $6.85 | 19,776,800 |
| 2023-10-09 | $6.60 | $7.22 | $6.60 | $6.93 | $6.93 | 29,467,080 |
| 2023-09-28 | $6.41 | $6.61 | $6.39 | $6.56 | $6.56 | 3,768,700 |
| 2023-09-27 | $6.52 | $6.52 | $6.40 | $6.41 | $6.41 | 2,644,100 |
| 2023-09-26 | $6.52 | $6.57 | $6.44 | $6.46 | $6.46 | 2,456,400 |
| 2023-09-25 | $6.53 | $6.62 | $6.50 | $6.55 | $6.55 | 2,719,300 |
| 2023-09-22 | $6.45 | $6.54 | $6.42 | $6.53 | $6.53 | 2,808,100 |
| 2023-09-21 | $6.55 | $6.59 | $6.40 | $6.44 | $6.44 | 3,047,700 |
| 2023-09-20 | $6.58 | $6.66 | $6.52 | $6.54 | $6.54 | 3,652,200 |
| 2023-09-19 | $6.69 | $6.70 | $6.55 | $6.62 | $6.62 | 6,161,400 |
| 2023-09-18 | $6.48 | $6.72 | $6.40 | $6.70 | $6.70 | 8,216,560 |
| 2023-09-15 | $6.43 | $6.49 | $6.35 | $6.43 | $6.43 | 2,328,200 |
| 2023-09-14 | $6.55 | $6.55 | $6.38 | $6.43 | $6.43 | 3,321,300 |
| 2023-09-13 | $6.67 | $6.68 | $6.48 | $6.55 | $6.55 | 4,450,000 |
| 2023-09-12 | $6.64 | $6.70 | $6.58 | $6.69 | $6.69 | 5,439,550 |
| 2023-09-11 | $6.46 | $6.61 | $6.42 | $6.60 | $6.60 | 4,130,600 |
| 2023-09-08 | $6.42 | $6.46 | $6.37 | $6.44 | $6.44 | 1,958,100 |
| 2023-09-07 | $6.53 | $6.55 | $6.41 | $6.41 | $6.41 | 2,637,000 |
| 2023-09-06 | $6.53 | $6.56 | $6.46 | $6.54 | $6.54 | 1,753,200 |
| 2023-09-05 | $6.57 | $6.61 | $6.51 | $6.53 | $6.53 | 2,487,800 |
| 2023-09-04 | $6.58 | $6.67 | $6.54 | $6.60 | $6.60 | 2,960,700 |
| 2023-09-01 | $6.51 | $6.59 | $6.45 | $6.58 | $6.58 | 4,440,100 |
| 2023-08-31 | $6.49 | $6.56 | $6.44 | $6.48 | $6.48 | 4,106,880 |
| 2023-08-30 | $6.55 | $6.58 | $6.45 | $6.48 | $6.48 | 4,801,800 |
| 2023-08-29 | $6.22 | $6.51 | $6.22 | $6.48 | $6.48 | 6,530,900 |
| 2023-08-28 | $6.36 | $6.41 | $6.22 | $6.25 | $6.25 | 4,045,000 |
| 2023-08-25 | $6.20 | $6.26 | $6.10 | $6.11 | $6.11 | 2,738,410 |
| 2023-08-24 | $6.23 | $6.34 | $6.16 | $6.24 | $6.24 | 2,465,720 |
| 2023-08-23 | $6.32 | $6.36 | $6.25 | $6.26 | $6.26 | 1,824,520 |
| 2023-08-22 | $6.37 | $6.41 | $6.22 | $6.32 | $6.32 | 2,549,120 |
| 2023-08-21 | $6.37 | $6.47 | $6.34 | $6.35 | $6.35 | 2,507,300 |
| 2023-08-18 | $6.38 | $6.45 | $6.34 | $6.35 | $6.35 | 3,280,300 |
| 2023-08-17 | $6.21 | $6.40 | $6.15 | $6.39 | $6.39 | 4,356,300 |
| 2023-08-16 | $6.29 | $6.33 | $6.20 | $6.21 | $6.21 | 2,093,100 |
| 2023-08-15 | $6.29 | $6.35 | $6.25 | $6.33 | $6.33 | 2,810,600 |
| 2023-08-14 | $6.23 | $6.30 | $6.18 | $6.28 | $6.28 | 2,643,270 |
| 2023-08-11 | $6.35 | $6.40 | $6.27 | $6.28 | $6.28 | 2,702,600 |
| 2023-08-10 | $6.34 | $6.42 | $6.32 | $6.36 | $6.36 | 1,975,000 |
| 2023-08-09 | $6.45 | $6.46 | $6.33 | $6.34 | $6.34 | 3,205,200 |
| 2023-08-08 | $6.47 | $6.55 | $6.40 | $6.43 | $6.43 | 4,301,400 |
| 2023-08-07 | $6.55 | $6.56 | $6.45 | $6.47 | $6.47 | 4,930,400 |
| 2023-08-04 | $6.68 | $6.69 | $6.56 | $6.56 | $6.56 | 7,438,310 |
| 2023-08-03 | $6.86 | $6.86 | $6.57 | $6.67 | $6.67 | 14,530,790 |
| 2023-08-02 | $6.75 | $6.99 | $6.73 | $6.96 | $6.96 | 7,599,130 |
| 2023-08-01 | $6.86 | $6.88 | $6.76 | $6.78 | $6.78 | 4,490,100 |
| 2023-07-31 | $6.77 | $6.87 | $6.72 | $6.85 | $6.85 | 6,353,200 |
| 2023-07-28 | $6.68 | $6.81 | $6.59 | $6.78 | $6.78 | 6,426,320 |
| 2023-07-27 | $6.68 | $6.82 | $6.65 | $6.70 | $6.70 | 5,304,290 |
| 2023-07-26 | $6.78 | $6.80 | $6.60 | $6.63 | $6.63 | 4,228,400 |
| 2023-07-25 | $6.70 | $6.82 | $6.66 | $6.80 | $6.80 | 5,065,000 |
| 2023-07-24 | $6.60 | $6.70 | $6.56 | $6.65 | $6.65 | 3,952,700 |
| 2023-07-21 | $6.63 | $6.75 | $6.61 | $6.62 | $6.62 | 4,651,220 |
| 2023-07-20 | $6.79 | $6.86 | $6.66 | $6.71 | $6.71 | 6,377,120 |
| 2023-07-19 | $6.72 | $6.86 | $6.67 | $6.79 | $6.79 | 8,540,370 |
| 2023-07-18 | $6.68 | $6.82 | $6.60 | $6.74 | $6.74 | 5,490,170 |
| 2023-07-17 | $6.66 | $6.67 | $6.52 | $6.64 | $6.64 | 5,017,100 |
| 2023-07-14 | $6.68 | $6.77 | $6.55 | $6.69 | $6.69 | 4,886,700 |
| 2023-07-13 | $6.81 | $6.86 | $6.72 | $6.75 | $6.70 | 9,201,100 |
| 2023-07-12 | $6.93 | $7.08 | $6.80 | $6.82 | $6.77 | 11,640,200 |
| 2023-07-11 | $6.86 | $6.96 | $6.72 | $6.91 | $6.86 | 9,661,000 |
| 2023-07-10 | $6.98 | $7.07 | $6.83 | $6.87 | $6.82 | 17,523,930 |
| 2023-07-07 | $7.30 | $7.48 | $7.00 | $7.00 | $6.95 | 28,753,390 |
| 2023-07-06 | $6.89 | $7.65 | $6.85 | $7.32 | $7.27 | 35,097,960 |
| 2023-07-05 | $6.90 | $7.05 | $6.85 | $6.95 | $6.90 | 13,173,470 |
| 2023-07-04 | $7.14 | $7.14 | $6.76 | $6.97 | $6.92 | 21,837,330 |
| 2023-07-03 | $6.69 | $6.88 | $6.66 | $6.83 | $6.78 | 13,815,310 |
| 2023-06-30 | $6.69 | $6.77 | $6.45 | $6.69 | $6.64 | 13,125,000 |
| 2023-06-29 | $6.46 | $6.83 | $6.45 | $6.72 | $6.67 | 16,408,390 |
| 2023-06-28 | $6.37 | $6.50 | $6.33 | $6.50 | $6.45 | 8,403,530 |
| 2023-06-27 | $6.31 | $6.40 | $6.24 | $6.38 | $6.33 | 6,122,560 |
| 2023-06-26 | $6.31 | $6.52 | $6.29 | $6.37 | $6.32 | 8,079,600 |
| 2023-06-21 | $6.33 | $6.45 | $6.28 | $6.36 | $6.31 | 5,669,920 |
| 2023-06-20 | $6.29 | $6.36 | $6.20 | $6.31 | $6.26 | 5,428,100 |
| 2023-06-19 | $6.30 | $6.40 | $6.26 | $6.27 | $6.22 | 6,196,520 |
| 2023-06-16 | $6.25 | $6.55 | $6.23 | $6.30 | $6.25 | 9,543,800 |
| 2023-06-15 | $6.23 | $6.46 | $6.23 | $6.24 | $6.19 | 11,446,830 |
| 2023-06-14 | $6.25 | $6.77 | $6.20 | $6.36 | $6.31 | 22,008,900 |
| 2023-06-13 | $6.02 | $6.40 | $6.02 | $6.29 | $6.24 | 11,912,610 |
| 2023-06-12 | $5.83 | $6.02 | $5.83 | $6.01 | $5.97 | 4,207,700 |
| 2023-06-09 | $5.80 | $5.88 | $5.78 | $5.84 | $5.80 | 2,255,600 |
| 2023-06-08 | $5.81 | $5.83 | $5.75 | $5.79 | $5.75 | 1,914,400 |
| 2023-06-07 | $5.89 | $5.90 | $5.81 | $5.81 | $5.77 | 2,500,500 |
| 2023-06-06 | $6.05 | $6.05 | $5.87 | $5.90 | $5.86 | 3,424,920 |
| 2023-06-05 | $6.06 | $6.06 | $6.00 | $6.04 | $6.00 | 2,140,070 |
| 2023-06-02 | $6.05 | $6.05 | $5.98 | $6.02 | $5.98 | 1,745,900 |
| 2023-06-01 | $5.99 | $6.05 | $5.92 | $6.00 | $5.96 | 2,752,400 |
| 2023-05-31 | $6.03 | $6.03 | $5.96 | $5.99 | $5.95 | 1,473,700 |
| 2023-05-30 | $5.98 | $6.06 | $5.95 | $6.03 | $5.99 | 1,618,000 |
| 2023-05-29 | $6.05 | $6.09 | $5.97 | $5.98 | $5.94 | 2,111,640 |
| 2023-05-26 | $5.93 | $6.06 | $5.85 | $6.05 | $6.01 | 3,211,400 |
| 2023-05-25 | $6.05 | $6.07 | $5.90 | $5.98 | $5.94 | 4,025,600 |
| 2023-05-24 | $6.09 | $6.10 | $6.03 | $6.05 | $6.01 | 1,674,400 |
| 2023-05-23 | $6.08 | $6.15 | $6.05 | $6.06 | $6.02 | 2,420,790 |
| 2023-05-22 | $6.08 | $6.11 | $6.06 | $6.10 | $6.05 | 1,997,760 |
| 2023-05-19 | $6.18 | $6.18 | $6.06 | $6.10 | $6.05 | 2,108,380 |
| 2023-05-18 | $6.13 | $6.18 | $6.10 | $6.15 | $6.10 | 2,472,760 |
| 2023-05-17 | $6.03 | $6.14 | $6.03 | $6.13 | $6.08 | 2,464,240 |
| 2023-05-16 | $6.17 | $6.17 | $6.05 | $6.07 | $6.02 | 2,270,100 |
| 2023-05-15 | $6.09 | $6.17 | $6.02 | $6.16 | $6.11 | 2,622,700 |
| 2023-05-12 | $6.15 | $6.16 | $6.06 | $6.09 | $6.04 | 2,312,240 |
| 2023-05-11 | $6.17 | $6.18 | $6.10 | $6.14 | $6.09 | 2,234,220 |
| 2023-05-10 | $6.05 | $6.18 | $6.05 | $6.17 | $6.12 | 3,645,800 |
| 2023-05-09 | $6.09 | $6.13 | $6.01 | $6.06 | $6.02 | 3,787,310 |
| 2023-05-08 | $6.11 | $6.17 | $6.08 | $6.09 | $6.04 | 3,437,730 |
| 2023-05-05 | $6.22 | $6.25 | $6.05 | $6.11 | $6.06 | 3,956,800 |
| 2023-05-04 | $6.16 | $6.28 | $6.12 | $6.22 | $6.17 | 4,201,660 |
| 2023-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $6.20 | 0 |
| 2023-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.20 | 0 |
| 2023-04-28 | $6.18 | $6.27 | $6.10 | $6.25 | $6.20 | 2,859,300 |
| 2023-04-27 | $6.09 | $6.18 | $6.08 | $6.14 | $6.09 | 2,012,970 |
| 2023-04-26 | $5.94 | $6.16 | $5.94 | $6.13 | $6.08 | 2,863,470 |
| 2023-04-25 | $6.07 | $6.07 | $5.89 | $5.97 | $5.93 | 3,220,400 |
| 2023-04-24 | $6.07 | $6.14 | $5.97 | $6.06 | $6.02 | 3,624,700 |
| 2023-04-21 | $6.12 | $6.21 | $6.05 | $6.07 | $6.02 | 2,760,460 |
| 2023-04-20 | $6.13 | $6.14 | $6.04 | $6.11 | $6.06 | 2,980,200 |
| 2023-04-19 | $6.22 | $6.23 | $6.12 | $6.16 | $6.11 | 2,509,000 |
| 2023-04-18 | $6.30 | $6.30 | $6.20 | $6.23 | $6.18 | 2,385,880 |
| 2023-04-17 | $6.24 | $6.34 | $6.23 | $6.30 | $6.25 | 2,962,380 |
| 2023-04-14 | $6.19 | $6.28 | $6.16 | $6.26 | $6.21 | 3,215,970 |
| 2023-04-13 | $6.17 | $6.23 | $6.14 | $6.20 | $6.15 | 2,631,660 |
| 2023-04-12 | $6.15 | $6.23 | $6.12 | $6.20 | $6.15 | 2,657,800 |
| 2023-04-11 | $6.21 | $6.22 | $6.11 | $6.17 | $6.12 | 4,058,600 |
| 2023-04-10 | $6.33 | $6.33 | $6.19 | $6.19 | $6.14 | 5,582,690 |
| 2023-04-07 | $6.23 | $6.29 | $6.20 | $6.27 | $6.22 | 3,038,950 |
| 2023-04-06 | $6.29 | $6.35 | $6.18 | $6.23 | $6.18 | 5,029,000 |
| 2023-04-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.26 | 0 |
| 2023-04-04 | $6.53 | $6.60 | $6.30 | $6.31 | $6.26 | 7,077,510 |
| 2023-04-03 | $6.48 | $6.58 | $6.44 | $6.56 | $6.51 | 3,827,100 |
| 2023-03-31 | $6.43 | $6.51 | $6.40 | $6.46 | $6.41 | 2,927,870 |
| 2023-03-30 | $6.52 | $6.57 | $6.43 | $6.46 | $6.41 | 2,935,100 |
| 2023-03-29 | $6.51 | $6.59 | $6.51 | $6.55 | $6.50 | 3,948,700 |
| 2023-03-28 | $6.58 | $6.61 | $6.50 | $6.53 | $6.48 | 4,625,200 |
| 2023-03-27 | $6.61 | $6.62 | $6.51 | $6.56 | $6.51 | 3,600,100 |
| 2023-03-24 | $6.64 | $6.74 | $6.62 | $6.63 | $6.58 | 3,219,300 |
| 2023-03-23 | $6.65 | $6.66 | $6.58 | $6.64 | $6.59 | 2,939,300 |
| 2023-03-22 | $6.68 | $6.68 | $6.61 | $6.64 | $6.59 | 2,781,000 |
| 2023-03-21 | $6.62 | $6.69 | $6.56 | $6.63 | $6.58 | 3,150,050 |
| 2023-03-20 | $6.52 | $6.69 | $6.49 | $6.63 | $6.58 | 4,631,300 |
| 2023-03-17 | $6.55 | $6.60 | $6.45 | $6.50 | $6.45 | 3,593,400 |
| 2023-03-16 | $6.64 | $6.69 | $6.51 | $6.54 | $6.49 | 3,607,100 |
| 2023-03-15 | $6.54 | $6.65 | $6.44 | $6.60 | $6.55 | 4,744,800 |
| 2023-03-14 | $6.58 | $6.60 | $6.34 | $6.44 | $6.39 | 3,958,800 |
| 2023-03-13 | $6.60 | $6.64 | $6.48 | $6.57 | $6.52 | 4,138,540 |
| 2023-03-10 | $6.78 | $6.80 | $6.63 | $6.64 | $6.59 | 4,165,000 |
| 2023-03-09 | $6.87 | $6.91 | $6.75 | $6.80 | $6.75 | 2,699,500 |
| 2023-03-08 | $6.86 | $6.92 | $6.75 | $6.87 | $6.82 | 3,094,900 |
| 2023-03-07 | $6.99 | $6.99 | $6.83 | $6.86 | $6.81 | 3,764,650 |
| 2023-03-06 | $6.94 | $6.99 | $6.90 | $6.96 | $6.91 | 3,804,400 |
| 2023-03-03 | $6.91 | $6.97 | $6.87 | $6.91 | $6.86 | 3,603,400 |
| 2023-03-02 | $7.03 | $7.04 | $6.89 | $6.91 | $6.86 | 5,841,410 |
| 2023-03-01 | $7.12 | $7.15 | $7.01 | $7.03 | $6.98 | 5,447,600 |
| 2023-02-28 | $7.02 | $7.10 | $7.00 | $7.04 | $6.99 | 2,945,970 |
| 2023-02-27 | $7.06 | $7.12 | $7.00 | $7.03 | $6.98 | 4,336,200 |
| 2023-02-24 | $7.13 | $7.15 | $6.98 | $7.03 | $6.98 | 6,356,120 |
| 2023-02-23 | $7.00 | $7.15 | $7.00 | $7.13 | $7.08 | 7,198,930 |
| 2023-02-22 | $7.01 | $7.03 | $6.95 | $7.00 | $6.95 | 3,977,200 |
| 2023-02-21 | $6.92 | $7.02 | $6.87 | $7.02 | $6.97 | 6,174,420 |
| 2023-02-20 | $6.85 | $6.90 | $6.71 | $6.89 | $6.84 | 3,379,500 |
| 2023-02-17 | $6.79 | $6.89 | $6.79 | $6.83 | $6.78 | 4,502,930 |
| 2023-02-16 | $6.90 | $6.96 | $6.71 | $6.75 | $6.70 | 4,910,560 |
| 2023-02-15 | $6.91 | $6.94 | $6.88 | $6.91 | $6.86 | 2,514,600 |
| 2023-02-14 | $6.93 | $6.94 | $6.86 | $6.90 | $6.85 | 3,580,970 |
| 2023-02-13 | $6.84 | $6.95 | $6.79 | $6.94 | $6.89 | 5,431,900 |
| 2023-02-10 | $6.80 | $6.87 | $6.79 | $6.84 | $6.79 | 2,820,010 |
| 2023-02-09 | $6.77 | $6.87 | $6.76 | $6.84 | $6.79 | 3,539,710 |
| 2023-02-08 | $6.80 | $6.85 | $6.74 | $6.80 | $6.75 | 4,444,180 |
| 2023-02-07 | $6.76 | $6.80 | $6.71 | $6.79 | $6.74 | 3,353,800 |
| 2023-02-06 | $6.73 | $6.78 | $6.70 | $6.73 | $6.68 | 3,181,960 |
| 2023-02-03 | $6.77 | $6.78 | $6.68 | $6.78 | $6.73 | 5,063,900 |
| 2023-02-02 | $6.80 | $6.82 | $6.71 | $6.78 | $6.73 | 5,182,500 |
| 2023-02-01 | $6.74 | $6.79 | $6.71 | $6.78 | $6.73 | 5,297,510 |
| 2023-01-31 | $6.67 | $6.76 | $6.65 | $6.74 | $6.69 | 5,898,200 |
| 2023-01-30 | $6.61 | $6.75 | $6.61 | $6.67 | $6.62 | 7,308,950 |
| 2023-01-20 | $6.45 | $6.59 | $6.44 | $6.57 | $6.57 | 3,754,420 |
| 2023-01-19 | $6.40 | $6.47 | $6.34 | $6.46 | $6.46 | 2,663,980 |
| 2023-01-18 | $6.28 | $6.42 | $6.28 | $6.39 | $6.39 | 2,925,600 |
| 2023-01-17 | $6.28 | $6.34 | $6.26 | $6.31 | $6.31 | 2,883,100 |
| 2023-01-16 | $6.25 | $6.33 | $6.22 | $6.31 | $6.31 | 2,532,870 |
| 2023-01-13 | $6.17 | $6.29 | $6.17 | $6.23 | $6.23 | 2,264,000 |
| 2023-01-12 | $6.19 | $6.30 | $6.17 | $6.20 | $6.20 | 2,611,380 |
| 2023-01-11 | $6.28 | $6.28 | $6.18 | $6.19 | $6.19 | 2,304,900 |
| 2023-01-10 | $6.23 | $6.28 | $6.20 | $6.25 | $6.25 | 2,280,800 |
| 2023-01-09 | $6.13 | $6.34 | $6.13 | $6.26 | $6.26 | 3,010,400 |
| 2023-01-06 | $6.13 | $6.33 | $6.13 | $6.23 | $6.23 | 3,114,500 |
| 2023-01-05 | $6.23 | $6.24 | $6.18 | $6.22 | $6.22 | 1,902,700 |
| 2023-01-04 | $6.13 | $6.22 | $6.12 | $6.20 | $6.20 | 2,627,500 |
| 2023-01-03 | $6.05 | $6.18 | $6.01 | $6.16 | $6.16 | 2,173,610 |
| 2023-01-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-30 | $6.00 | $6.08 | $5.96 | $6.04 | $6.04 | 2,164,300 |
| 2022-12-29 | $5.93 | $6.03 | $5.90 | $5.93 | $5.93 | 2,420,300 |
| 2022-12-28 | $6.06 | $6.15 | $5.99 | $6.01 | $6.01 | 2,443,400 |
| 2022-12-27 | $6.18 | $6.21 | $6.13 | $6.17 | $6.17 | 1,796,000 |
| 2022-12-26 | $6.04 | $6.19 | $6.02 | $6.19 | $6.19 | 2,223,900 |
| 2022-12-23 | $6.14 | $6.15 | $5.93 | $6.04 | $6.04 | 2,644,300 |
| 2022-12-22 | $6.17 | $6.21 | $6.05 | $6.07 | $6.07 | 2,506,600 |
| 2022-12-21 | $6.28 | $6.28 | $6.15 | $6.16 | $6.16 | 2,125,400 |
| 2022-12-20 | $6.12 | $6.28 | $6.08 | $6.27 | $6.27 | 2,442,200 |
| 2022-12-19 | $6.41 | $6.45 | $6.17 | $6.19 | $6.19 | 2,681,100 |
| 2022-12-16 | $6.52 | $6.52 | $6.37 | $6.38 | $6.38 | 2,947,000 |
| 2022-12-15 | $6.44 | $6.54 | $6.41 | $6.52 | $6.52 | 2,862,300 |
| 2022-12-14 | $6.43 | $6.51 | $6.39 | $6.41 | $6.41 | 2,247,600 |
| 2022-12-13 | $6.56 | $6.56 | $6.43 | $6.44 | $6.44 | 2,657,500 |
| 2022-12-12 | $6.51 | $6.65 | $6.47 | $6.49 | $6.49 | 3,859,200 |
| 2022-12-09 | $6.71 | $6.71 | $6.60 | $6.62 | $6.62 | 3,147,200 |
| 2022-12-08 | $6.67 | $6.75 | $6.63 | $6.67 | $6.67 | 3,388,500 |
| 2022-12-07 | $6.72 | $6.75 | $6.65 | $6.67 | $6.67 | 3,096,500 |
| 2022-12-06 | $6.78 | $6.78 | $6.65 | $6.70 | $6.70 | 4,051,000 |
| 2022-12-05 | $6.64 | $6.76 | $6.64 | $6.76 | $6.76 | 5,376,900 |
| 2022-12-01 | $6.80 | $6.83 | $6.66 | $6.68 | $6.68 | 5,703,430 |
| 2022-11-30 | $6.58 | $6.77 | $6.56 | $6.69 | $6.69 | 8,632,660 |
| 2022-11-29 | $6.41 | $6.58 | $6.35 | $6.54 | $6.54 | 4,834,400 |
| 2022-11-28 | $6.36 | $6.47 | $6.25 | $6.43 | $6.43 | 4,975,320 |
| 2022-11-25 | $6.41 | $6.61 | $6.40 | $6.45 | $6.45 | 7,555,990 |
| 2022-11-24 | $6.73 | $6.76 | $6.48 | $6.51 | $6.51 | 11,735,000 |
| 2022-11-23 | $6.57 | $6.88 | $6.45 | $6.77 | $6.77 | 14,688,310 |
| 2022-11-22 | $6.57 | $6.65 | $6.53 | $6.55 | $6.55 | 3,469,600 |
| 2022-11-21 | $6.53 | $6.58 | $6.42 | $6.57 | $6.57 | 2,512,100 |
| 2022-11-18 | $6.57 | $6.68 | $6.52 | $6.54 | $6.54 | 2,594,690 |
| 2022-11-17 | $6.67 | $6.67 | $6.53 | $6.60 | $6.60 | 2,995,330 |
| 2022-11-16 | $6.66 | $6.73 | $6.60 | $6.66 | $6.66 | 2,964,600 |
| 2022-11-15 | $6.54 | $6.66 | $6.47 | $6.65 | $6.65 | 3,697,760 |
| 2022-11-14 | $6.60 | $6.62 | $6.48 | $6.49 | $6.49 | 3,364,910 |
| 2022-11-11 | $6.66 | $6.73 | $6.55 | $6.56 | $6.56 | 3,411,000 |
| 2022-11-10 | $6.55 | $6.59 | $6.48 | $6.53 | $6.53 | 2,392,800 |
| 2022-11-09 | $6.61 | $6.63 | $6.55 | $6.55 | $6.55 | 1,945,630 |
| 2022-11-08 | $6.64 | $6.66 | $6.53 | $6.61 | $6.61 | 2,468,150 |
| 2022-11-07 | $6.63 | $6.68 | $6.57 | $6.64 | $6.64 | 3,146,700 |
| 2022-11-04 | $6.52 | $6.65 | $6.49 | $6.63 | $6.63 | 4,023,900 |
| 2022-11-03 | $6.50 | $6.56 | $6.47 | $6.52 | $6.52 | 3,331,240 |
| 2022-11-02 | $6.40 | $6.57 | $6.39 | $6.55 | $6.55 | 4,220,100 |
| 2022-11-01 | $6.27 | $6.47 | $6.24 | $6.44 | $6.44 | 4,288,560 |
| 2022-10-31 | $6.05 | $6.33 | $6.04 | $6.28 | $6.28 | 4,269,900 |
| 2022-10-28 | $6.33 | $6.33 | $6.04 | $6.07 | $6.07 | 3,609,000 |
| 2022-10-27 | $6.40 | $6.45 | $6.33 | $6.33 | $6.33 | 2,372,000 |
| 2022-10-26 | $6.28 | $6.43 | $6.28 | $6.38 | $6.38 | 3,731,510 |
| 2022-10-25 | $6.18 | $6.37 | $6.09 | $6.36 | $6.36 | 4,279,880 |
| 2022-10-24 | $6.23 | $6.33 | $6.16 | $6.19 | $6.19 | 2,632,100 |
| 2022-10-21 | $6.32 | $6.35 | $6.22 | $6.23 | $6.23 | 2,380,510 |
| 2022-10-20 | $6.26 | $6.39 | $6.15 | $6.31 | $6.31 | 4,367,210 |
| 2022-10-19 | $6.33 | $6.38 | $6.28 | $6.29 | $6.29 | 2,789,900 |
| 2022-10-18 | $6.39 | $6.43 | $6.31 | $6.33 | $6.33 | 2,370,500 |
| 2022-10-17 | $6.22 | $6.38 | $6.22 | $6.37 | $6.37 | 2,214,590 |
| 2022-10-14 | $6.16 | $6.34 | $6.16 | $6.29 | $6.29 | 3,101,000 |
| 2022-10-13 | $6.04 | $6.19 | $6.00 | $6.18 | $6.18 | 3,407,120 |
| 2022-10-12 | $5.90 | $6.05 | $5.81 | $6.03 | $6.03 | 3,454,700 |
| 2022-10-11 | $5.86 | $5.94 | $5.80 | $5.92 | $5.92 | 2,402,100 |
| 2022-10-10 | $6.02 | $6.04 | $5.85 | $5.92 | $5.92 | 2,760,790 |
| 2022-09-30 | $6.09 | $6.10 | $5.96 | $5.96 | $5.96 | 2,454,700 |
| 2022-09-29 | $6.13 | $6.21 | $6.01 | $6.06 | $6.06 | 3,061,730 |
| 2022-09-28 | $6.35 | $6.35 | $6.12 | $6.12 | $6.12 | 3,495,010 |
| 2022-09-27 | $6.25 | $6.38 | $6.20 | $6.38 | $6.38 | 2,936,380 |
| 2022-09-26 | $6.43 | $6.43 | $6.20 | $6.20 | $6.20 | 3,342,100 |
| 2022-09-23 | $6.53 | $6.56 | $6.37 | $6.43 | $6.43 | 3,139,600 |
| 2022-09-22 | $6.57 | $6.64 | $6.52 | $6.55 | $6.55 | 3,071,900 |
| 2022-09-21 | $6.57 | $6.65 | $6.42 | $6.62 | $6.62 | 3,480,500 |
| 2022-09-20 | $6.35 | $6.63 | $6.35 | $6.57 | $6.57 | 4,706,500 |
| 2022-09-19 | $6.41 | $6.41 | $6.24 | $6.31 | $6.31 | 3,733,600 |
| 2022-09-16 | $6.62 | $6.74 | $6.39 | $6.40 | $6.40 | 5,417,350 |
| 2022-09-15 | $6.95 | $6.96 | $6.60 | $6.70 | $6.70 | 5,406,360 |
| 2022-09-14 | $7.00 | $7.03 | $6.84 | $6.91 | $6.91 | 3,981,480 |
| 2022-09-13 | $6.97 | $7.12 | $6.97 | $7.04 | $7.04 | 2,788,110 |
| 2022-09-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-09-09 | $7.06 | $7.11 | $6.96 | $7.00 | $7.00 | 3,429,700 |
| 2022-09-08 | $7.09 | $7.20 | $7.05 | $7.11 | $7.11 | 4,261,110 |
| 2022-09-07 | $6.98 | $7.12 | $6.96 | $7.09 | $7.09 | 4,430,800 |
| 2022-09-06 | $6.99 | $7.04 | $6.90 | $7.03 | $7.03 | 3,930,200 |
| 2022-09-05 | $6.85 | $6.97 | $6.82 | $6.94 | $6.94 | 3,659,210 |
| 2022-09-02 | $6.77 | $6.88 | $6.73 | $6.86 | $6.86 | 3,740,100 |
| 2022-09-01 | $6.78 | $6.86 | $6.75 | $6.77 | $6.77 | 4,360,400 |
| 2022-08-31 | $7.15 | $7.15 | $6.80 | $6.80 | $6.80 | 9,100,500 |
| 2022-08-30 | $7.25 | $7.33 | $7.10 | $7.14 | $7.14 | 4,098,700 |
| 2022-08-29 | $7.09 | $7.27 | $7.01 | $7.26 | $7.26 | 4,129,400 |
| 2022-08-26 | $7.25 | $7.34 | $7.22 | $7.27 | $7.27 | 5,041,800 |
| 2022-08-25 | $7.39 | $7.45 | $7.01 | $7.21 | $7.21 | 9,241,100 |
| 2022-08-24 | $7.75 | $7.77 | $7.34 | $7.39 | $7.39 | 9,869,200 |
| 2022-08-23 | $7.59 | $7.81 | $7.57 | $7.78 | $7.78 | 7,834,200 |
| 2022-08-22 | $7.60 | $7.65 | $7.46 | $7.62 | $7.62 | 7,230,430 |
| 2022-08-19 | $7.81 | $7.85 | $7.61 | $7.63 | $7.63 | 10,395,800 |
| 2022-08-18 | $7.86 | $7.95 | $7.74 | $7.81 | $7.81 | 12,235,550 |
| 2022-08-17 | $7.67 | $7.90 | $7.67 | $7.86 | $7.86 | 15,504,450 |
| 2022-08-16 | $7.75 | $7.81 | $7.66 | $7.72 | $7.72 | 11,520,920 |
| 2022-08-15 | $7.69 | $7.82 | $7.57 | $7.72 | $7.72 | 12,053,500 |
| 2022-08-12 | $7.66 | $7.89 | $7.63 | $7.64 | $7.64 | 12,950,200 |
| 2022-08-11 | $7.80 | $7.89 | $7.64 | $7.64 | $7.64 | 18,434,400 |
| 2022-08-10 | $7.59 | $8.14 | $7.59 | $7.77 | $7.77 | 37,607,810 |
| 2022-08-09 | $7.26 | $7.92 | $7.22 | $7.70 | $7.70 | 38,384,600 |
| 2022-08-08 | $7.03 | $7.23 | $6.90 | $7.20 | $7.20 | 7,467,100 |
| 2022-08-05 | $7.11 | $7.17 | $6.93 | $7.04 | $7.04 | 6,012,560 |
| 2022-08-04 | $7.07 | $7.21 | $6.95 | $7.11 | $7.11 | 7,525,800 |
| 2022-08-03 | $7.33 | $7.44 | $7.03 | $7.06 | $7.06 | 11,789,100 |
| 2022-08-02 | $7.52 | $7.52 | $7.09 | $7.22 | $7.22 | 11,170,300 |
| 2022-08-01 | $7.54 | $7.64 | $7.40 | $7.58 | $7.58 | 8,512,270 |
| 2022-07-29 | $7.55 | $7.62 | $7.49 | $7.57 | $7.57 | 8,623,510 |
| 2022-07-28 | $7.45 | $7.65 | $7.36 | $7.61 | $7.61 | 13,895,400 |
| 2022-07-27 | $7.21 | $7.41 | $7.21 | $7.38 | $7.38 | 10,669,890 |
| 2022-07-26 | $7.14 | $7.28 | $7.06 | $7.27 | $7.27 | 6,679,300 |
| 2022-07-25 | $7.34 | $7.35 | $7.07 | $7.14 | $7.14 | 7,079,350 |
| 2022-07-22 | $7.17 | $7.35 | $7.17 | $7.29 | $7.29 | 9,789,560 |
| 2022-07-21 | $7.23 | $7.24 | $7.11 | $7.17 | $7.17 | 6,945,400 |
| 2022-07-20 | $7.15 | $7.25 | $7.05 | $7.24 | $7.24 | 8,628,090 |
| 2022-07-19 | $7.11 | $7.25 | $7.02 | $7.15 | $7.15 | 9,378,280 |
| 2022-07-18 | $6.85 | $7.12 | $6.82 | $7.07 | $7.07 | 9,355,730 |
| 2022-07-15 | $6.91 | $6.98 | $6.82 | $6.82 | $6.82 | 5,399,910 |
| 2022-07-14 | $6.90 | $7.06 | $6.82 | $6.98 | $6.92 | 6,194,430 |
| 2022-07-13 | $6.90 | $7.00 | $6.81 | $6.99 | $6.93 | 5,216,990 |
| 2022-07-12 | $6.93 | $6.98 | $6.87 | $6.88 | $6.82 | 5,681,600 |
| 2022-07-11 | $6.96 | $6.98 | $6.85 | $6.93 | $6.87 | 6,538,200 |
| 2022-07-08 | $7.06 | $7.11 | $6.97 | $6.99 | $6.93 | 7,379,400 |
| 2022-07-07 | $6.81 | $7.11 | $6.79 | $7.06 | $7.00 | 9,522,780 |
| 2022-07-06 | $7.12 | $7.12 | $6.88 | $6.93 | $6.87 | 8,662,000 |
| 2022-07-05 | $7.03 | $7.26 | $7.00 | $7.11 | $7.05 | 12,180,410 |
| 2022-07-04 | $7.00 | $7.05 | $6.88 | $6.99 | $6.93 | 8,516,930 |
| 2022-07-01 | $7.14 | $7.16 | $6.92 | $7.01 | $6.95 | 11,318,000 |
| 2022-06-30 | $7.15 | $7.29 | $7.05 | $7.13 | $7.07 | 18,855,050 |
| 2022-06-29 | $7.90 | $7.90 | $7.21 | $7.26 | $7.20 | 34,595,110 |
| 2022-06-28 | $7.96 | $8.06 | $7.70 | $8.01 | $7.94 | 36,068,340 |
| 2022-06-27 | $7.60 | $8.39 | $7.51 | $8.15 | $8.08 | 49,206,380 |
| 2022-06-24 | $8.07 | $8.95 | $7.78 | $7.88 | $7.81 | 69,111,980 |
| 2022-06-23 | $8.15 | $8.15 | $7.08 | $8.15 | $8.08 | 57,006,100 |
| 2022-06-22 | $7.41 | $7.41 | $7.41 | $7.41 | $7.35 | 11,460,140 |
| 2022-06-21 | $6.77 | $6.80 | $6.66 | $6.74 | $6.68 | 5,457,600 |
| 2022-06-20 | $6.85 | $6.90 | $6.74 | $6.79 | $6.73 | 4,141,000 |
| 2022-06-17 | $6.75 | $6.90 | $6.73 | $6.80 | $6.74 | 5,017,620 |
| 2022-06-16 | $6.83 | $6.90 | $6.71 | $6.76 | $6.70 | 6,462,100 |
| 2022-06-15 | $7.10 | $7.12 | $6.85 | $6.86 | $6.80 | 9,724,410 |
| 2022-06-14 | $6.86 | $7.08 | $6.76 | $7.08 | $7.02 | 8,866,800 |
| 2022-06-13 | $6.97 | $7.09 | $6.82 | $6.94 | $6.88 | 8,239,400 |
| 2022-06-10 | $6.66 | $6.92 | $6.62 | $6.89 | $6.83 | 7,277,500 |
| 2022-06-09 | $6.88 | $6.88 | $6.67 | $6.68 | $6.62 | 7,250,100 |
| 2022-06-08 | $6.97 | $7.01 | $6.71 | $6.93 | $6.87 | 9,455,200 |
| 2022-06-07 | $7.15 | $7.16 | $6.80 | $6.95 | $6.89 | 13,530,800 |
| 2022-06-06 | $7.15 | $7.34 | $7.03 | $7.14 | $7.08 | 17,877,710 |
| 2022-06-02 | $7.03 | $7.32 | $6.90 | $7.18 | $7.12 | 20,392,760 |
| 2022-06-01 | $7.23 | $7.36 | $7.08 | $7.16 | $7.10 | 20,148,020 |
| 2022-05-31 | $7.35 | $7.38 | $7.06 | $7.09 | $7.03 | 28,828,440 |
| 2022-05-30 | $7.30 | $7.84 | $7.00 | $7.73 | $7.66 | 50,253,390 |
| 2022-05-27 | $6.58 | $7.27 | $6.50 | $7.27 | $7.21 | 24,400,520 |
| 2022-05-26 | $6.49 | $6.62 | $6.30 | $6.61 | $6.55 | 7,090,140 |
| 2022-05-25 | $6.27 | $6.47 | $6.24 | $6.46 | $6.40 | 5,068,400 |
| 2022-05-24 | $6.58 | $6.76 | $6.29 | $6.32 | $6.26 | 10,466,000 |
| 2022-05-23 | $6.24 | $6.47 | $6.17 | $6.47 | $6.41 | 6,349,400 |
| 2022-05-20 | $6.30 | $6.38 | $6.19 | $6.23 | $6.18 | 6,038,200 |
| 2022-05-19 | $6.02 | $6.30 | $6.01 | $6.24 | $6.19 | 7,814,180 |
| 2022-05-18 | $5.89 | $6.22 | $5.85 | $6.12 | $6.07 | 7,832,810 |
| 2022-05-17 | $5.80 | $5.90 | $5.76 | $5.87 | $5.82 | 3,228,000 |
| 2022-05-16 | $5.90 | $5.94 | $5.77 | $5.83 | $5.78 | 3,021,600 |
| 2022-05-13 | $5.68 | $5.88 | $5.65 | $5.88 | $5.83 | 4,102,390 |
| 2022-05-12 | $5.55 | $5.68 | $5.53 | $5.65 | $5.60 | 2,123,100 |
| 2022-05-11 | $5.60 | $5.77 | $5.59 | $5.60 | $5.55 | 3,181,200 |
| 2022-05-10 | $5.56 | $5.64 | $5.43 | $5.60 | $5.55 | 2,085,100 |
| 2022-05-09 | $5.46 | $5.61 | $5.40 | $5.56 | $5.51 | 1,828,900 |
| 2022-05-06 | $5.51 | $5.56 | $5.43 | $5.46 | $5.41 | 2,852,300 |
| 2022-05-05 | $5.49 | $5.66 | $5.49 | $5.64 | $5.59 | 2,555,510 |
| 2022-05-04 | $5.55 | $5.55 | $5.55 | $5.55 | $5.50 | 0 |
| 2022-05-03 | $5.55 | $5.55 | $5.55 | $5.55 | $5.50 | 0 |
| 2022-04-29 | $5.33 | $5.60 | $5.28 | $5.55 | $5.50 | 3,579,700 |
| 2022-04-28 | $5.20 | $5.32 | $5.11 | $5.25 | $5.20 | 2,922,400 |
| 2022-04-27 | $5.03 | $5.29 | $4.94 | $5.28 | $5.23 | 3,996,400 |
| 2022-04-26 | $5.40 | $5.45 | $5.02 | $5.06 | $5.02 | 5,836,200 |
| 2022-04-25 | $6.00 | $6.00 | $5.47 | $5.47 | $5.42 | 7,225,100 |
| 2022-04-22 | $6.22 | $6.22 | $6.08 | $6.08 | $6.03 | 3,401,100 |
| 2022-04-21 | $6.61 | $6.62 | $6.18 | $6.22 | $6.17 | 5,505,460 |
| 2022-04-20 | $6.77 | $6.84 | $6.56 | $6.61 | $6.55 | 3,984,060 |
| 2022-04-19 | $6.90 | $6.91 | $6.69 | $6.77 | $6.71 | 4,922,190 |
| 2022-04-18 | $6.90 | $6.91 | $6.77 | $6.91 | $6.85 | 4,761,200 |
| 2022-04-15 | $6.69 | $6.98 | $6.56 | $6.97 | $6.91 | 6,700,100 |
| 2022-04-14 | $6.58 | $6.81 | $6.52 | $6.76 | $6.70 | 4,056,320 |
| 2022-04-13 | $6.64 | $6.64 | $6.53 | $6.54 | $6.48 | 1,856,600 |
| 2022-04-12 | $6.49 | $6.67 | $6.43 | $6.66 | $6.60 | 2,442,230 |
| 2022-04-11 | $6.67 | $6.68 | $6.47 | $6.50 | $6.44 | 3,722,500 |
| 2022-04-08 | $6.79 | $6.83 | $6.61 | $6.69 | $6.63 | 3,926,300 |
| 2022-04-07 | $7.13 | $7.13 | $6.80 | $6.81 | $6.75 | 5,197,460 |
| 2022-04-06 | $7.08 | $7.15 | $7.04 | $7.08 | $7.02 | 4,790,300 |
| 2022-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 0 |
| 2022-04-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.02 | 0 |
| 2022-04-01 | $7.04 | $7.10 | $6.96 | $7.08 | $7.02 | 6,617,900 |
| 2022-03-31 | $6.92 | $7.05 | $6.89 | $7.05 | $6.99 | 5,009,440 |
| 2022-03-30 | $6.92 | $6.95 | $6.88 | $6.92 | $6.86 | 2,142,100 |
| 2022-03-29 | $6.97 | $7.01 | $6.88 | $6.90 | $6.84 | 2,468,600 |
| 2022-03-28 | $7.00 | $7.05 | $6.92 | $6.95 | $6.89 | 2,838,900 |
| 2022-03-25 | $6.98 | $7.08 | $6.95 | $7.06 | $7.00 | 3,654,000 |
| 2022-03-24 | $7.05 | $7.06 | $6.93 | $6.95 | $6.89 | 3,005,900 |
| 2022-03-23 | $7.02 | $7.08 | $6.97 | $7.08 | $7.02 | 4,030,690 |
| 2022-03-22 | $6.92 | $7.06 | $6.87 | $7.02 | $6.96 | 3,178,630 |
| 2022-03-21 | $6.96 | $6.99 | $6.86 | $6.96 | $6.90 | 3,876,500 |
| 2022-03-18 | $6.84 | $6.96 | $6.76 | $6.92 | $6.86 | 4,249,110 |
| 2022-03-17 | $6.93 | $6.98 | $6.80 | $6.84 | $6.78 | 5,082,500 |
| 2022-03-16 | $6.90 | $6.90 | $6.55 | $6.81 | $6.75 | 5,782,300 |
| 2022-03-15 | $7.01 | $7.04 | $6.59 | $6.59 | $6.53 | 5,630,900 |
| 2022-03-14 | $7.23 | $7.23 | $7.01 | $7.04 | $6.98 | 3,576,900 |
| 2022-03-11 | $7.14 | $7.24 | $6.94 | $7.21 | $7.15 | 4,192,930 |
| 2022-03-10 | $7.08 | $7.26 | $7.06 | $7.20 | $7.14 | 4,894,840 |
| 2022-03-09 | $7.19 | $7.19 | $6.71 | $6.95 | $6.89 | 5,347,340 |
| 2022-03-08 | $7.34 | $7.38 | $7.10 | $7.14 | $7.08 | 4,576,400 |
| 2022-03-07 | $7.53 | $7.59 | $7.31 | $7.36 | $7.30 | 4,990,100 |
| 2022-03-04 | $7.65 | $7.65 | $7.47 | $7.53 | $7.46 | 5,140,700 |
| 2022-03-03 | $7.55 | $7.71 | $7.52 | $7.66 | $7.59 | 6,890,140 |
| 2022-03-02 | $7.44 | $7.55 | $7.41 | $7.52 | $7.45 | 4,190,450 |
| 2022-03-01 | $7.38 | $7.47 | $7.34 | $7.46 | $7.39 | 3,676,800 |
| 2022-02-28 | $7.44 | $7.45 | $7.27 | $7.35 | $7.29 | 3,097,910 |
| 2022-02-25 | $7.37 | $7.49 | $7.35 | $7.39 | $7.33 | 4,029,500 |
| 2022-02-24 | $7.52 | $7.56 | $7.22 | $7.30 | $7.24 | 5,995,100 |
| 2022-02-23 | $7.46 | $7.53 | $7.41 | $7.52 | $7.45 | 4,695,700 |
| 2022-02-22 | $7.44 | $7.47 | $7.35 | $7.40 | $7.34 | 3,541,330 |
| 2022-02-21 | $7.35 | $7.47 | $7.35 | $7.46 | $7.39 | 3,364,840 |
| 2022-02-18 | $7.30 | $7.42 | $7.26 | $7.39 | $7.33 | 2,577,130 |
| 2022-02-17 | $7.45 | $7.47 | $7.34 | $7.35 | $7.29 | 3,466,940 |
| 2022-02-16 | $7.38 | $7.46 | $7.37 | $7.43 | $7.37 | 3,762,600 |
| 2022-02-15 | $7.34 | $7.42 | $7.24 | $7.33 | $7.27 | 4,264,900 |
| 2022-02-14 | $7.22 | $7.57 | $7.11 | $7.34 | $7.28 | 6,643,530 |
| 2022-02-11 | $7.40 | $7.41 | $7.20 | $7.22 | $7.16 | 4,430,040 |
| 2022-02-10 | $7.52 | $7.52 | $7.34 | $7.42 | $7.36 | 4,306,570 |
| 2022-02-09 | $7.40 | $7.51 | $7.37 | $7.48 | $7.41 | 3,868,010 |
| 2022-02-08 | $7.32 | $7.42 | $7.25 | $7.39 | $7.33 | 4,687,430 |
| 2022-02-07 | $7.29 | $7.35 | $7.15 | $7.28 | $7.22 | 5,074,230 |
| 2022-02-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.09 | 0 |
| 2022-02-03 | $7.15 | $7.15 | $7.15 | $7.15 | $7.09 | 0 |
| 2022-02-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.09 | 0 |
| 2022-02-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.09 | 0 |
| 2022-01-28 | $7.06 | $7.23 | $6.95 | $7.15 | $7.09 | 4,845,800 |
| 2022-01-27 | $7.26 | $7.27 | $7.03 | $7.03 | $6.97 | 5,444,900 |
| 2022-01-26 | $7.23 | $7.35 | $7.20 | $7.23 | $7.17 | 4,623,500 |
| 2022-01-25 | $7.56 | $7.60 | $7.19 | $7.20 | $7.14 | 6,202,120 |
| 2022-01-24 | $7.61 | $7.68 | $7.51 | $7.56 | $7.49 | 5,288,400 |
| 2022-01-21 | $7.70 | $7.78 | $7.61 | $7.71 | $7.64 | 3,109,200 |
| 2022-01-20 | $8.12 | $8.12 | $7.69 | $7.71 | $7.64 | 7,628,500 |
| 2022-01-19 | $8.15 | $8.26 | $7.97 | $8.02 | $7.95 | 6,536,100 |
| 2022-01-18 | $8.44 | $8.46 | $8.11 | $8.14 | $8.07 | 7,909,430 |
| 2022-01-17 | $8.20 | $8.49 | $8.10 | $8.44 | $8.37 | 5,711,760 |
| 2022-01-14 | $8.46 | $8.55 | $8.23 | $8.24 | $8.17 | 4,881,200 |
| 2022-01-13 | $8.50 | $8.62 | $8.44 | $8.45 | $8.38 | 4,397,400 |
| 2022-01-12 | $8.45 | $8.58 | $8.45 | $8.56 | $8.49 | 4,033,200 |
| 2022-01-11 | $8.50 | $8.60 | $8.39 | $8.40 | $8.33 | 4,202,400 |
| 2022-01-10 | $8.46 | $8.52 | $8.35 | $8.50 | $8.43 | 4,941,000 |
| 2022-01-07 | $8.67 | $8.80 | $8.41 | $8.42 | $8.35 | 6,998,460 |
| 2022-01-06 | $8.48 | $8.88 | $8.40 | $8.71 | $8.63 | 11,185,250 |
| 2022-01-05 | $8.73 | $8.82 | $8.22 | $8.52 | $8.45 | 12,654,650 |
| 2022-01-04 | $8.79 | $8.85 | $8.67 | $8.82 | $8.74 | 7,658,360 |
| 2022-01-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.72 | 0 |
| 2021-12-31 | $8.86 | $9.00 | $8.67 | $8.80 | $8.72 | 10,082,020 |
| 2021-12-30 | $8.88 | $8.97 | $8.76 | $8.85 | $8.77 | 10,120,400 |
| 2021-12-29 | $8.56 | $9.05 | $8.40 | $8.91 | $8.83 | 16,258,700 |
| 2021-12-28 | $8.57 | $8.64 | $8.49 | $8.56 | $8.49 | 6,256,200 |
| 2021-12-27 | $8.65 | $8.69 | $8.33 | $8.56 | $8.49 | 10,988,500 |
| 2021-12-24 | $9.26 | $9.31 | $8.62 | $8.64 | $8.56 | 17,599,720 |
| 2021-12-23 | $9.27 | $9.48 | $9.13 | $9.24 | $9.16 | 14,804,200 |
| 2021-12-22 | $9.42 | $9.56 | $9.07 | $9.26 | $9.18 | 17,654,470 |
| 2021-12-21 | $9.66 | $9.74 | $9.37 | $9.56 | $9.48 | 17,489,770 |
| 2021-12-20 | $9.68 | $9.94 | $9.60 | $9.70 | $9.62 | 21,571,650 |
| 2021-12-17 | $9.11 | $10.10 | $9.10 | $9.83 | $9.74 | 42,244,530 |
| 2021-12-16 | $8.87 | $9.31 | $8.82 | $9.25 | $9.17 | 23,715,240 |
| 2021-12-15 | $8.86 | $9.05 | $8.71 | $8.93 | $8.85 | 16,798,050 |
| 2021-12-14 | $8.75 | $9.18 | $8.71 | $8.86 | $8.78 | 18,185,750 |
| 2021-12-13 | $9.13 | $9.13 | $8.64 | $8.71 | $8.63 | 17,474,990 |
| 2021-12-10 | $8.84 | $9.10 | $8.72 | $9.05 | $8.97 | 15,611,630 |
| 2021-12-09 | $9.24 | $9.32 | $8.86 | $8.99 | $8.91 | 23,799,260 |
| 2021-12-08 | $8.76 | $9.60 | $8.66 | $9.20 | $9.12 | 28,379,240 |
| 2021-12-07 | $9.11 | $9.25 | $8.50 | $8.73 | $8.65 | 24,030,010 |
| 2021-12-06 | $9.27 | $9.43 | $8.98 | $9.09 | $9.01 | 24,689,230 |
| 2021-12-03 | $9.14 | $9.14 | $9.14 | $9.14 | $9.06 | 33,421,300 |
| 2021-12-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.85 | 57,758,360 |
| 2021-12-01 | $8.19 | $8.99 | $8.08 | $8.99 | $8.91 | 25,936,660 |
| 2021-11-30 | $7.96 | $8.29 | $7.92 | $8.17 | $8.10 | 8,898,500 |
| 2021-11-29 | $7.80 | $7.96 | $7.75 | $7.90 | $7.83 | 4,292,800 |
| 2021-11-26 | $8.00 | $8.00 | $7.86 | $7.92 | $7.85 | 4,607,800 |
| 2021-11-25 | $8.08 | $8.13 | $7.98 | $8.01 | $7.94 | 7,073,720 |
| 2021-11-24 | $8.18 | $8.20 | $8.05 | $8.09 | $8.02 | 7,663,530 |
| 2021-11-23 | $8.19 | $8.29 | $8.13 | $8.19 | $8.12 | 6,771,430 |
| 2021-11-22 | $8.14 | $8.23 | $8.00 | $8.20 | $8.13 | 8,292,660 |
| 2021-11-19 | $8.05 | $8.24 | $7.94 | $8.20 | $8.13 | 13,038,330 |
| 2021-11-18 | $8.05 | $8.07 | $7.89 | $7.96 | $7.89 | 7,175,900 |
| 2021-11-17 | $7.69 | $8.03 | $7.67 | $8.00 | $7.93 | 12,130,500 |
| 2021-11-16 | $7.89 | $7.90 | $7.66 | $7.68 | $7.61 | 7,584,900 |
| 2021-11-15 | $7.80 | $8.00 | $7.79 | $7.89 | $7.82 | 11,400,660 |
| 2021-11-12 | $7.62 | $7.81 | $7.53 | $7.75 | $7.68 | 9,781,570 |
| 2021-11-11 | $7.53 | $7.70 | $7.50 | $7.65 | $7.58 | 6,863,650 |
| 2021-11-10 | $7.47 | $7.54 | $7.41 | $7.54 | $7.47 | 4,331,640 |
| 2021-11-09 | $7.43 | $7.52 | $7.42 | $7.50 | $7.43 | 5,524,320 |
| 2021-11-08 | $7.41 | $7.58 | $7.41 | $7.46 | $7.39 | 4,849,610 |
| 2021-11-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.45 | 5,097,010 |
| 2021-11-04 | $7.40 | $7.60 | $7.37 | $7.52 | $7.45 | 7,320,690 |
| 2021-11-03 | $7.35 | $7.52 | $7.34 | $7.43 | $7.37 | 5,639,510 |
| 2021-11-02 | $7.47 | $7.55 | $7.14 | $7.54 | $7.47 | 13,270,590 |
| 2021-11-01 | $7.79 | $7.85 | $7.38 | $7.40 | $7.34 | 17,036,990 |
| 2021-10-29 | $6.90 | $7.24 | $6.83 | $7.15 | $7.09 | 4,006,450 |
| 2021-10-28 | $7.11 | $7.11 | $6.81 | $6.90 | $6.84 | 4,678,450 |
| 2021-10-27 | $7.35 | $7.37 | $7.06 | $7.09 | $7.03 | 4,659,710 |
| 2021-10-26 | $7.25 | $7.30 | $7.23 | $7.28 | $7.22 | 2,083,510 |
| 2021-10-25 | $7.28 | $7.35 | $7.16 | $7.24 | $7.18 | 2,463,910 |
| 2021-10-22 | $7.25 | $7.41 | $7.22 | $7.28 | $7.22 | 2,981,190 |
| 2021-10-21 | $7.40 | $7.40 | $7.26 | $7.26 | $7.20 | 3,734,600 |
| 2021-10-20 | $7.47 | $7.49 | $7.39 | $7.40 | $7.34 | 3,111,290 |
| 2021-10-19 | $7.44 | $7.52 | $7.39 | $7.50 | $7.43 | 3,678,400 |
| 2021-10-18 | $7.38 | $7.42 | $7.33 | $7.41 | $7.35 | 3,208,070 |
| 2021-10-15 | $7.40 | $7.44 | $7.32 | $7.37 | $7.31 | 3,085,070 |
| 2021-10-14 | $7.42 | $7.44 | $7.30 | $7.40 | $7.34 | 3,376,000 |
| 2021-10-13 | $7.34 | $7.41 | $7.30 | $7.39 | $7.33 | 3,922,830 |
| 2021-10-12 | $7.45 | $7.46 | $7.20 | $7.32 | $7.26 | 4,010,140 |
| 2021-10-11 | $7.45 | $7.52 | $7.35 | $7.44 | $7.38 | 4,168,200 |
| 2021-10-08 | $7.20 | $7.41 | $7.20 | $7.40 | $7.34 | 4,468,000 |
| 2021-10-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 0 |
| 2021-10-06 | $7.20 | $7.20 | $7.20 | $7.20 | $7.14 | 0 |
| 2021-09-30 | $7.10 | $7.23 | $7.09 | $7.20 | $7.14 | 3,638,350 |
| 2021-09-29 | $7.26 | $7.26 | $7.06 | $7.08 | $7.02 | 4,789,100 |
| 2021-09-28 | $7.27 | $7.37 | $7.22 | $7.28 | $7.22 | 4,110,900 |
| 2021-09-27 | $7.60 | $7.65 | $7.16 | $7.29 | $7.23 | 9,323,380 |
| 2021-09-24 | $7.90 | $7.93 | $7.58 | $7.60 | $7.53 | 9,475,600 |
| 2021-09-23 | $7.85 | $8.04 | $7.85 | $7.87 | $7.80 | 7,665,250 |
| 2021-09-22 | $7.86 | $7.90 | $7.66 | $7.82 | $7.75 | 8,843,100 |
| 2021-09-21 | $7.97 | $7.97 | $7.97 | $7.97 | $7.90 | 0 |
| 2021-09-20 | $7.97 | $7.97 | $7.97 | $7.97 | $7.90 | 0 |
| 2021-09-17 | $8.11 | $8.19 | $7.73 | $7.97 | $7.90 | 11,515,700 |
| 2021-09-16 | $8.52 | $8.53 | $8.09 | $8.12 | $8.05 | 14,459,250 |
| 2021-09-15 | $7.95 | $8.48 | $7.89 | $8.46 | $8.39 | 22,472,380 |
| 2021-09-14 | $8.25 | $8.34 | $7.88 | $7.95 | $7.88 | 14,994,170 |
| 2021-09-13 | $8.19 | $8.27 | $8.13 | $8.25 | $8.18 | 8,509,170 |
| 2021-09-10 | $8.49 | $8.53 | $8.20 | $8.21 | $8.14 | 15,619,070 |
| 2021-09-09 | $8.61 | $8.63 | $8.40 | $8.47 | $8.40 | 10,036,300 |
| 2021-09-08 | $8.72 | $8.72 | $8.53 | $8.62 | $8.54 | 13,109,690 |
| 2021-09-07 | $8.68 | $8.75 | $8.55 | $8.73 | $8.65 | 19,201,620 |
| 2021-09-06 | $8.23 | $8.88 | $8.16 | $8.68 | $8.60 | 26,049,510 |
| 2021-09-03 | $8.57 | $8.67 | $8.26 | $8.27 | $8.20 | 14,047,360 |
| 2021-09-02 | $8.42 | $8.47 | $8.10 | $8.43 | $8.36 | 14,724,560 |
| 2021-09-01 | $8.43 | $8.86 | $8.31 | $8.53 | $8.46 | 19,808,740 |
| 2021-08-31 | $8.29 | $8.57 | $8.11 | $8.41 | $8.34 | 11,575,500 |
| 2021-08-30 | $8.37 | $8.45 | $8.23 | $8.31 | $8.24 | 10,044,060 |
| 2021-08-27 | $8.40 | $8.47 | $8.25 | $8.37 | $8.30 | 9,099,220 |
| 2021-08-26 | $8.39 | $8.44 | $8.30 | $8.40 | $8.33 | 8,568,590 |
| 2021-08-25 | $8.36 | $8.45 | $8.25 | $8.39 | $8.32 | 8,450,550 |
| 2021-08-24 | $8.29 | $8.40 | $8.20 | $8.35 | $8.28 | 9,792,210 |
| 2021-08-23 | $7.89 | $8.26 | $7.89 | $8.26 | $8.19 | 9,891,910 |
| 2021-08-20 | $8.04 | $8.04 | $7.78 | $7.94 | $7.87 | 6,416,600 |
| 2021-08-19 | $7.95 | $8.08 | $7.85 | $8.05 | $7.98 | 6,048,900 |
| 2021-08-18 | $7.85 | $7.99 | $7.80 | $7.99 | $7.92 | 7,185,100 |
| 2021-08-17 | $8.19 | $8.26 | $7.80 | $7.80 | $7.73 | 11,132,010 |
| 2021-08-16 | $8.29 | $8.50 | $8.16 | $8.20 | $8.13 | 9,871,830 |
| 2021-08-13 | $8.50 | $8.57 | $8.33 | $8.37 | $8.30 | 10,247,360 |
| 2021-08-12 | $8.48 | $8.54 | $8.33 | $8.50 | $8.43 | 10,906,200 |
| 2021-08-11 | $8.55 | $8.55 | $8.37 | $8.50 | $8.43 | 11,254,200 |
| 2021-08-10 | $8.30 | $8.62 | $8.25 | $8.44 | $8.37 | 17,686,560 |
| 2021-08-09 | $8.30 | $8.45 | $8.20 | $8.25 | $8.18 | 12,399,210 |
| 2021-08-06 | $8.25 | $8.47 | $8.17 | $8.41 | $8.34 | 17,578,040 |
| 2021-08-05 | $8.18 | $8.38 | $8.11 | $8.29 | $8.22 | 13,549,600 |
| 2021-08-04 | $8.13 | $8.31 | $8.10 | $8.20 | $8.13 | 10,228,390 |
| 2021-08-03 | $8.29 | $8.42 | $8.10 | $8.13 | $8.06 | 15,437,250 |
| 2021-08-02 | $8.05 | $8.30 | $7.99 | $8.28 | $8.21 | 14,791,870 |
| 2021-07-30 | $7.72 | $8.09 | $7.66 | $8.05 | $7.98 | 11,166,310 |
| 2021-07-29 | $7.45 | $7.88 | $7.45 | $7.74 | $7.67 | 10,934,910 |
| 2021-07-28 | $7.78 | $7.87 | $7.33 | $7.43 | $7.37 | 11,595,510 |
| 2021-07-27 | $8.14 | $8.22 | $7.81 | $7.82 | $7.75 | 11,595,100 |
| 2021-07-26 | $8.44 | $8.47 | $7.92 | $8.10 | $8.03 | 18,513,580 |
| 2021-07-23 | $7.98 | $8.43 | $7.90 | $8.41 | $8.34 | 26,792,570 |
| 2021-07-22 | $8.00 | $8.18 | $7.97 | $8.01 | $7.94 | 12,175,910 |
| 2021-07-21 | $7.98 | $8.06 | $7.90 | $7.99 | $7.92 | 11,490,990 |
| 2021-07-20 | $7.82 | $8.00 | $7.70 | $7.98 | $7.91 | 10,255,790 |
| 2021-07-19 | $7.88 | $8.04 | $7.82 | $7.91 | $7.84 | 9,953,300 |
| 2021-07-16 | $7.71 | $8.07 | $7.65 | $7.91 | $7.84 | 12,667,150 |
| 2021-07-15 | $7.70 | $7.75 | $7.57 | $7.70 | $7.63 | 6,233,950 |
| 2021-07-14 | $7.80 | $7.85 | $7.66 | $7.70 | $7.63 | 7,425,050 |
| 2021-07-13 | $7.97 | $8.07 | $7.80 | $7.83 | $7.76 | 12,623,440 |
| 2021-07-12 | $7.53 | $7.98 | $7.53 | $7.84 | $7.77 | 16,214,070 |
| 2021-07-08 | $7.49 | $7.53 | $7.37 | $7.41 | $7.35 | 5,201,500 |
| 2021-07-07 | $7.35 | $7.43 | $7.31 | $7.43 | $7.37 | 4,445,360 |
| 2021-07-06 | $7.35 | $7.41 | $7.26 | $7.38 | $7.32 | 4,683,950 |
| 2021-07-05 | $7.20 | $7.35 | $7.15 | $7.35 | $7.29 | 4,310,240 |
| 2021-07-02 | $7.15 | $7.24 | $7.12 | $7.17 | $7.11 | 4,415,760 |
| 2021-07-01 | $7.49 | $7.50 | $7.13 | $7.15 | $7.09 | 8,538,820 |
| 2021-06-30 | $7.40 | $7.47 | $7.35 | $7.44 | $7.38 | 5,501,670 |
| 2021-06-29 | $7.66 | $7.68 | $7.38 | $7.39 | $7.33 | 9,431,500 |
| 2021-06-28 | $7.73 | $7.82 | $7.67 | $7.69 | $7.62 | 5,194,850 |
| 2021-06-25 | $7.68 | $7.74 | $7.54 | $7.74 | $7.67 | 6,901,330 |
| 2021-06-24 | $7.93 | $7.98 | $7.63 | $7.65 | $7.58 | 8,971,700 |
| 2021-06-23 | $7.92 | $8.15 | $7.92 | $7.98 | $7.88 | 9,210,800 |
| 2021-06-22 | $7.94 | $8.02 | $7.84 | $7.99 | $7.89 | 8,702,260 |
| 2021-06-21 | $7.98 | $8.05 | $7.85 | $7.94 | $7.84 | 7,449,000 |
| 2021-06-18 | $7.79 | $7.98 | $7.63 | $7.91 | $7.81 | 8,739,320 |
| 2021-06-17 | $7.74 | $7.82 | $7.64 | $7.74 | $7.64 | 6,548,100 |
| 2021-06-16 | $7.75 | $7.90 | $7.60 | $7.61 | $7.51 | 8,649,220 |
| 2021-06-15 | $8.00 | $8.01 | $7.70 | $7.80 | $7.70 | 10,374,700 |
| 2021-06-14 | $8.04 | $8.04 | $8.04 | $8.04 | $7.94 | 0 |
| 2021-06-11 | $8.15 | $8.34 | $8.03 | $8.04 | $7.94 | 11,582,650 |
| 2021-06-10 | $8.31 | $8.38 | $8.07 | $8.18 | $8.08 | 16,343,940 |
| 2021-06-09 | $8.60 | $8.70 | $8.35 | $8.39 | $8.28 | 13,982,820 |
| 2021-06-08 | $8.43 | $8.68 | $8.24 | $8.64 | $8.53 | 19,555,500 |
| 2021-06-07 | $8.65 | $8.98 | $8.40 | $8.55 | $8.44 | 21,850,410 |
| 2021-06-04 | $8.12 | $8.80 | $8.01 | $8.60 | $8.49 | 27,333,780 |
| 2021-06-03 | $8.25 | $8.39 | $8.11 | $8.20 | $8.10 | 14,591,810 |
| 2021-06-02 | $8.15 | $8.65 | $8.07 | $8.29 | $8.19 | 29,723,520 |
| 2021-06-01 | $8.12 | $8.21 | $8.02 | $8.21 | $8.11 | 14,815,830 |
| 2021-05-31 | $7.86 | $8.44 | $7.78 | $8.26 | $8.16 | 25,055,520 |
| 2021-05-28 | $7.85 | $8.15 | $7.82 | $7.86 | $7.76 | 16,757,700 |
| 2021-05-27 | $7.84 | $7.87 | $7.72 | $7.73 | $7.63 | 9,122,100 |
| 2021-05-26 | $7.79 | $7.94 | $7.75 | $7.84 | $7.74 | 12,162,800 |
| 2021-05-25 | $7.70 | $7.87 | $7.59 | $7.79 | $7.69 | 14,741,200 |
| 2021-05-24 | $7.69 | $7.85 | $7.63 | $7.73 | $7.63 | 12,991,700 |
| 2021-05-21 | $7.88 | $7.97 | $7.72 | $7.75 | $7.65 | 21,254,360 |
| 2021-05-20 | $8.43 | $8.43 | $7.80 | $7.90 | $7.80 | 39,080,640 |
| 2021-05-19 | $7.42 | $8.20 | $7.33 | $8.20 | $8.10 | 23,201,000 |
| 2021-05-18 | $7.34 | $7.52 | $7.21 | $7.45 | $7.36 | 7,557,850 |
| 2021-05-17 | $7.43 | $7.52 | $7.36 | $7.39 | $7.30 | 6,643,050 |
| 2021-05-14 | $7.46 | $7.59 | $7.41 | $7.50 | $7.41 | 8,885,300 |
| 2021-05-13 | $7.55 | $7.55 | $7.34 | $7.48 | $7.39 | 11,413,600 |
| 2021-05-12 | $7.47 | $7.76 | $7.39 | $7.61 | $7.51 | 15,944,360 |
| 2021-05-11 | $7.32 | $7.52 | $7.21 | $7.48 | $7.39 | 11,612,530 |
| 2021-05-10 | $7.35 | $7.43 | $7.18 | $7.38 | $7.29 | 9,809,550 |
| 2021-05-07 | $7.19 | $7.39 | $7.13 | $7.33 | $7.24 | 9,099,060 |
| 2021-05-06 | $7.03 | $7.24 | $7.02 | $7.19 | $7.10 | 6,955,790 |
| 2021-05-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2021-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.94 | 0 |
| 2021-04-30 | $7.03 | $7.10 | $7.00 | $7.03 | $6.94 | 4,935,090 |
| 2021-04-29 | $7.14 | $7.20 | $7.02 | $7.03 | $6.94 | 9,339,690 |
| 2021-04-28 | $7.13 | $7.24 | $7.08 | $7.22 | $7.13 | 6,743,490 |
| 2021-04-27 | $7.34 | $7.37 | $7.11 | $7.16 | $7.07 | 9,513,850 |
| 2021-04-26 | $7.23 | $7.54 | $7.08 | $7.39 | $7.30 | 12,967,820 |
| 2021-04-23 | $7.36 | $7.44 | $7.19 | $7.23 | $7.14 | 14,491,270 |
| 2021-04-22 | $7.30 | $7.72 | $7.30 | $7.52 | $7.43 | 22,802,310 |
| 2021-04-21 | $8.44 | $8.44 | $7.39 | $7.45 | $7.36 | 41,094,730 |
| 2021-04-20 | $7.83 | $8.01 | $7.77 | $8.01 | $7.91 | 15,179,870 |
| 2021-04-19 | $7.16 | $7.38 | $7.15 | $7.28 | $7.19 | 13,778,160 |
| 2021-04-16 | $6.96 | $7.24 | $6.90 | $7.13 | $7.04 | 12,629,120 |
| 2021-04-15 | $6.82 | $6.94 | $6.73 | $6.92 | $6.83 | 4,788,310 |
| 2021-04-14 | $6.76 | $6.84 | $6.74 | $6.83 | $6.74 | 2,638,510 |
| 2021-04-13 | $6.90 | $6.94 | $6.69 | $6.75 | $6.66 | 6,214,690 |
| 2021-04-12 | $6.88 | $7.00 | $6.83 | $6.94 | $6.85 | 6,308,800 |
| 2021-04-09 | $6.99 | $6.99 | $6.84 | $6.88 | $6.79 | 5,257,700 |
| 2021-04-08 | $7.00 | $7.05 | $6.93 | $6.95 | $6.86 | 6,696,900 |
| 2021-04-07 | $6.93 | $7.06 | $6.86 | $7.03 | $6.94 | 7,469,520 |
| 2021-04-06 | $6.87 | $6.97 | $6.84 | $6.93 | $6.84 | 7,071,310 |
| 2021-04-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.77 | 0 |
| 2021-04-02 | $6.76 | $6.89 | $6.68 | $6.86 | $6.77 | 6,533,690 |
| 2021-04-01 | $6.74 | $6.83 | $6.69 | $6.77 | $6.68 | 4,540,210 |
| 2021-03-31 | $6.61 | $6.77 | $6.60 | $6.74 | $6.66 | 4,220,930 |
| 2021-03-30 | $6.84 | $6.84 | $6.67 | $6.68 | $6.60 | 6,815,910 |
| 2021-03-29 | $6.81 | $6.87 | $6.71 | $6.86 | $6.77 | 5,724,740 |
| 2021-03-26 | $6.73 | $6.83 | $6.57 | $6.83 | $6.74 | 10,054,030 |
| 2021-03-25 | $6.98 | $6.98 | $6.73 | $6.73 | $6.65 | 11,323,040 |
| 2021-03-24 | $7.30 | $7.30 | $6.99 | $7.07 | $6.98 | 12,574,010 |
| 2021-03-23 | $7.12 | $7.35 | $7.08 | $7.27 | $7.18 | 18,666,890 |
| 2021-03-22 | $7.05 | $7.13 | $6.92 | $7.13 | $7.04 | 10,918,290 |
| 2021-03-19 | $6.93 | $7.07 | $6.82 | $7.03 | $6.94 | 8,922,740 |
| 2021-03-18 | $7.15 | $7.16 | $7.00 | $7.00 | $6.91 | 11,837,420 |
| 2021-03-17 | $7.09 | $7.24 | $6.98 | $7.20 | $7.11 | 13,364,740 |
| 2021-03-16 | $7.05 | $7.24 | $7.00 | $7.10 | $7.01 | 12,326,040 |
| 2021-03-15 | $7.18 | $7.18 | $6.92 | $7.07 | $6.98 | 12,493,900 |
| 2021-03-12 | $7.05 | $7.25 | $6.84 | $7.24 | $7.15 | 19,855,850 |
| 2021-03-11 | $6.86 | $7.06 | $6.81 | $7.04 | $6.95 | 15,500,180 |
| 2021-03-10 | $7.20 | $7.25 | $6.80 | $6.95 | $6.86 | 16,441,060 |
| 2021-03-09 | $7.43 | $7.45 | $6.88 | $7.09 | $7.00 | 25,879,530 |
| 2021-03-08 | $7.68 | $7.80 | $7.42 | $7.59 | $7.49 | 33,620,870 |
| 2021-03-05 | $7.80 | $8.58 | $7.42 | $8.01 | $7.91 | 63,327,050 |
| 2021-03-04 | $7.31 | $7.81 | $7.24 | $7.81 | $7.71 | 49,342,310 |
| 2021-03-03 | $6.50 | $7.10 | $6.50 | $7.10 | $7.01 | 10,635,870 |
| 2021-03-02 | $6.49 | $6.49 | $6.38 | $6.45 | $6.37 | 3,384,400 |
| 2021-03-01 | $6.38 | $6.52 | $6.35 | $6.47 | $6.39 | 3,869,300 |
| 2021-02-26 | $6.36 | $6.40 | $6.27 | $6.35 | $6.27 | 4,634,400 |
| 2021-02-25 | $6.52 | $6.55 | $6.41 | $6.42 | $6.34 | 4,527,800 |
| 2021-02-24 | $6.67 | $6.67 | $6.41 | $6.48 | $6.40 | 10,068,510 |
| 2021-02-23 | $6.51 | $6.77 | $6.34 | $6.68 | $6.60 | 15,675,070 |
| 2021-02-22 | $6.60 | $6.69 | $6.45 | $6.52 | $6.44 | 11,244,500 |
| 2021-02-19 | $6.38 | $6.56 | $6.32 | $6.55 | $6.47 | 5,728,700 |
| 2021-02-18 | $6.18 | $6.45 | $6.18 | $6.39 | $6.31 | 5,202,000 |
| 2021-02-17 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2021-02-16 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2021-02-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2021-02-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2021-02-11 | $6.17 | $6.17 | $6.17 | $6.17 | $6.09 | 0 |
| 2021-02-10 | $6.12 | $6.24 | $6.12 | $6.17 | $6.09 | 3,281,800 |
| 2021-02-09 | $6.03 | $6.20 | $5.97 | $6.16 | $6.08 | 4,324,820 |
| 2021-02-08 | $6.10 | $6.16 | $6.00 | $6.03 | $5.95 | 4,209,900 |
| 2021-02-05 | $6.23 | $6.31 | $6.14 | $6.18 | $6.10 | 3,616,800 |
| 2021-02-04 | $6.28 | $6.35 | $6.15 | $6.19 | $6.11 | 4,166,410 |
| 2021-02-03 | $6.50 | $6.51 | $6.31 | $6.35 | $6.27 | 4,640,900 |
| 2021-02-02 | $6.32 | $6.55 | $6.32 | $6.54 | $6.46 | 6,367,700 |
| 2021-02-01 | $6.23 | $6.32 | $6.17 | $6.32 | $6.24 | 3,814,800 |
| 2021-01-29 | $6.51 | $6.55 | $6.11 | $6.24 | $6.16 | 7,957,510 |
| 2021-01-28 | $6.54 | $6.64 | $6.46 | $6.46 | $6.38 | 5,013,510 |
| 2021-01-27 | $6.68 | $6.81 | $6.56 | $6.61 | $6.53 | 7,505,010 |
| 2021-01-26 | $7.04 | $7.05 | $6.66 | $6.68 | $6.60 | 9,492,740 |
| 2021-01-25 | $7.17 | $7.21 | $7.04 | $7.06 | $6.97 | 5,922,710 |
| 2021-01-22 | $7.21 | $7.30 | $7.13 | $7.22 | $7.13 | 6,596,140 |
| 2021-01-21 | $7.35 | $7.35 | $7.17 | $7.28 | $7.19 | 8,393,610 |
| 2021-01-20 | $7.38 | $7.56 | $7.31 | $7.36 | $7.27 | 8,815,500 |
| 2021-01-19 | $7.22 | $7.44 | $7.15 | $7.37 | $7.28 | 9,055,900 |
| 2021-01-18 | $7.17 | $7.26 | $7.15 | $7.23 | $7.14 | 5,795,110 |
| 2021-01-15 | $7.18 | $7.29 | $7.14 | $7.18 | $7.09 | 4,852,500 |
| 2021-01-14 | $7.26 | $7.27 | $7.10 | $7.18 | $7.09 | 6,169,720 |
| 2021-01-13 | $7.42 | $7.43 | $7.17 | $7.18 | $7.09 | 9,356,410 |
| 2021-01-12 | $7.28 | $7.60 | $7.14 | $7.43 | $7.34 | 9,605,020 |
| 2021-01-11 | $7.37 | $7.77 | $7.28 | $7.42 | $7.33 | 14,562,220 |
| 2021-01-08 | $7.02 | $7.43 | $6.88 | $7.42 | $7.33 | 15,623,130 |
| 2021-01-07 | $7.44 | $7.44 | $7.02 | $7.13 | $7.04 | 15,615,840 |
| 2021-01-06 | $7.49 | $7.55 | $7.32 | $7.44 | $7.35 | 10,811,600 |
| 2021-01-05 | $7.74 | $7.74 | $7.43 | $7.49 | $7.40 | 14,313,640 |
| 2021-01-04 | $7.76 | $7.80 | $7.60 | $7.67 | $7.57 | 13,948,040 |
| 2021-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2020-12-31 | $7.43 | $7.88 | $7.33 | $7.60 | $7.50 | 14,763,300 |
| 2020-12-30 | $7.40 | $7.55 | $7.25 | $7.43 | $7.34 | 14,444,410 |
| 2020-12-29 | $7.98 | $7.98 | $7.34 | $7.40 | $7.31 | 28,850,180 |
| 2020-12-28 | $9.00 | $9.00 | $8.15 | $8.16 | $8.06 | 38,231,790 |
| 2020-12-25 | $9.09 | $9.09 | $8.82 | $9.05 | $8.94 | 23,298,400 |
| 2020-12-24 | $8.73 | $9.21 | $8.61 | $9.09 | $8.98 | 33,933,970 |
| 2020-12-23 | $8.72 | $8.96 | $8.65 | $8.81 | $8.70 | 27,794,110 |
| 2020-12-22 | $8.54 | $8.87 | $8.45 | $8.66 | $8.55 | 30,885,840 |
| 2020-12-21 | $8.30 | $8.68 | $8.15 | $8.60 | $8.49 | 22,124,250 |
| 2020-12-18 | $8.34 | $8.60 | $8.25 | $8.26 | $8.16 | 14,224,750 |
| 2020-12-17 | $8.13 | $8.38 | $8.01 | $8.35 | $8.24 | 12,921,950 |
| 2020-12-16 | $8.51 | $8.56 | $8.16 | $8.16 | $8.06 | 14,317,050 |
| 2020-12-15 | $8.64 | $8.71 | $8.42 | $8.50 | $8.39 | 15,043,120 |
| 2020-12-14 | $8.42 | $8.81 | $8.33 | $8.71 | $8.60 | 24,486,480 |
| 2020-12-11 | $8.30 | $8.45 | $8.14 | $8.42 | $8.31 | 14,913,630 |
| 2020-12-10 | $8.15 | $8.44 | $7.91 | $8.42 | $8.31 | 18,787,620 |
| 2020-12-09 | $8.58 | $8.59 | $8.20 | $8.23 | $8.13 | 20,268,170 |
| 2020-12-08 | $8.28 | $8.75 | $8.27 | $8.68 | $8.57 | 28,710,820 |
| 2020-12-07 | $8.49 | $8.49 | $8.25 | $8.28 | $8.18 | 15,102,850 |
| 2020-12-04 | $8.55 | $8.65 | $8.40 | $8.55 | $8.44 | 18,418,270 |
| 2020-12-03 | $8.95 | $8.99 | $8.35 | $8.45 | $8.34 | 30,458,830 |
| 2020-12-02 | $9.10 | $9.24 | $8.90 | $8.92 | $8.81 | 32,448,430 |
| 2020-12-01 | $8.70 | $9.47 | $8.54 | $9.35 | $9.23 | 44,665,600 |
| 2020-11-30 | $8.75 | $8.93 | $8.62 | $8.69 | $8.58 | 24,694,750 |
| 2020-11-27 | $9.00 | $9.08 | $8.51 | $8.79 | $8.68 | 29,676,700 |
| 2020-11-26 | $9.13 | $9.30 | $8.72 | $8.90 | $8.79 | 37,487,950 |
| 2020-11-25 | $9.19 | $9.96 | $9.08 | $9.13 | $9.02 | 51,505,900 |
| 2020-11-24 | $9.70 | $9.84 | $9.31 | $9.39 | $9.27 | 53,885,010 |
| 2020-11-23 | $9.40 | $10.29 | $8.87 | $10.03 | $9.90 | 85,773,700 |
| 2020-11-20 | $9.30 | $9.79 | $9.15 | $9.79 | $9.67 | 82,354,790 |
| 2020-11-19 | $8.80 | $8.90 | $8.44 | $8.90 | $8.79 | 69,488,730 |
| 2020-11-18 | $7.31 | $8.09 | $7.25 | $8.09 | $7.99 | 25,637,330 |
| 2020-11-17 | $7.47 | $7.47 | $7.20 | $7.35 | $7.26 | 8,358,810 |
| 2020-11-16 | $7.54 | $7.60 | $7.35 | $7.43 | $7.34 | 11,826,500 |
| 2020-11-13 | $7.59 | $7.89 | $7.52 | $7.63 | $7.53 | 14,900,900 |
| 2020-11-12 | $7.62 | $7.65 | $7.46 | $7.48 | $7.39 | 7,258,600 |
| 2020-11-11 | $7.80 | $7.82 | $7.55 | $7.61 | $7.51 | 10,575,800 |
| 2020-11-10 | $8.05 | $8.05 | $7.73 | $7.82 | $7.72 | 13,031,460 |
| 2020-11-09 | $7.98 | $8.07 | $7.89 | $7.95 | $7.85 | 18,555,920 |
| 2020-11-06 | $8.30 | $8.30 | $7.88 | $7.96 | $7.86 | 20,357,680 |
| 2020-11-05 | $8.15 | $8.44 | $7.88 | $8.25 | $8.15 | 36,272,060 |
| 2020-11-04 | $8.08 | $8.30 | $7.75 | $8.04 | $7.94 | 39,298,880 |
| 2020-11-03 | $7.13 | $7.67 | $7.04 | $7.67 | $7.57 | 20,924,030 |
| 2020-11-02 | $6.88 | $7.04 | $6.77 | $6.97 | $6.88 | 7,787,040 |
| 2020-10-30 | $7.26 | $7.30 | $6.85 | $6.89 | $6.80 | 10,971,380 |
| 2020-10-29 | $7.27 | $7.35 | $7.19 | $7.26 | $7.17 | 6,436,830 |
| 2020-10-28 | $7.49 | $7.51 | $7.26 | $7.40 | $7.31 | 9,703,200 |
| 2020-10-27 | $7.48 | $7.70 | $7.45 | $7.50 | $7.41 | 12,066,200 |
| 2020-10-26 | $7.32 | $7.44 | $7.18 | $7.34 | $7.25 | 6,096,710 |
| 2020-10-23 | $7.48 | $7.55 | $7.31 | $7.32 | $7.23 | 7,658,110 |
| 2020-10-22 | $7.52 | $7.61 | $7.31 | $7.49 | $7.40 | 7,940,210 |
| 2020-10-21 | $7.81 | $7.81 | $7.51 | $7.51 | $7.42 | 9,559,900 |
| 2020-10-20 | $7.74 | $7.84 | $7.56 | $7.82 | $7.72 | 9,531,980 |
| 2020-10-19 | $7.99 | $7.99 | $7.60 | $7.68 | $7.58 | 12,590,710 |
| 2020-10-16 | $8.18 | $8.20 | $7.87 | $7.96 | $7.86 | 14,844,960 |
| 2020-10-15 | $8.25 | $8.37 | $8.17 | $8.25 | $8.15 | 14,619,690 |
| 2020-10-14 | $8.43 | $8.53 | $8.18 | $8.21 | $8.11 | 25,661,040 |
| 2020-10-13 | $8.09 | $8.65 | $7.82 | $8.40 | $8.29 | 37,007,810 |
| 2020-10-12 | $8.03 | $8.18 | $7.68 | $8.01 | $7.91 | 36,182,950 |
| 2020-10-09 | $7.35 | $7.57 | $7.31 | $7.52 | $7.43 | 17,916,920 |
| 2020-10-08 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2020-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2020-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2020-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2020-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2020-10-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2020-09-30 | $7.57 | $7.65 | $7.14 | $7.24 | $7.15 | 19,345,030 |
| 2020-09-29 | $7.64 | $7.74 | $7.25 | $7.56 | $7.46 | 23,740,840 |
| 2020-09-28 | $7.56 | $7.85 | $7.50 | $7.62 | $7.52 | 42,312,520 |
| 2020-09-25 | $6.77 | $7.41 | $6.70 | $7.41 | $7.32 | 20,925,500 |
| 2020-09-24 | $6.89 | $6.98 | $6.71 | $6.74 | $6.66 | 7,873,100 |
| 2020-09-23 | $6.94 | $7.03 | $6.84 | $6.99 | $6.90 | 7,523,050 |
| 2020-09-22 | $7.15 | $7.15 | $6.86 | $6.95 | $6.86 | 12,633,100 |
| 2020-09-21 | $7.18 | $7.37 | $7.02 | $7.21 | $7.12 | 18,366,950 |
| 2020-09-18 | $6.92 | $7.05 | $6.87 | $6.99 | $6.90 | 12,634,790 |
| 2020-09-17 | $6.65 | $7.12 | $6.56 | $6.99 | $6.90 | 18,882,600 |
| 2020-09-16 | $6.86 | $6.87 | $6.57 | $6.65 | $6.57 | 9,849,300 |
| 2020-09-15 | $6.75 | $6.93 | $6.66 | $6.86 | $6.77 | 12,335,530 |
| 2020-09-14 | $6.73 | $6.80 | $6.57 | $6.68 | $6.60 | 8,513,780 |
| 2020-09-11 | $6.58 | $6.80 | $6.47 | $6.74 | $6.66 | 10,457,190 |
| 2020-09-10 | $6.84 | $6.85 | $6.49 | $6.52 | $6.44 | 9,563,370 |
| 2020-09-09 | $6.99 | $7.00 | $6.71 | $6.73 | $6.65 | 11,186,500 |
| 2020-09-08 | $7.13 | $7.17 | $6.87 | $7.03 | $6.94 | 11,254,900 |
| 2020-09-07 | $7.41 | $7.45 | $7.05 | $7.11 | $7.02 | 12,980,160 |
| 2020-09-04 | $7.22 | $7.46 | $7.09 | $7.43 | $7.34 | 11,319,200 |
| 2020-09-03 | $7.72 | $7.75 | $7.30 | $7.33 | $7.24 | 16,299,070 |
| 2020-09-02 | $7.98 | $8.07 | $7.68 | $7.70 | $7.60 | 20,178,070 |
| 2020-09-01 | $7.59 | $7.97 | $7.58 | $7.97 | $7.87 | 28,240,720 |
| 2020-08-31 | $7.53 | $7.79 | $7.49 | $7.61 | $7.51 | 19,269,100 |
| 2020-08-28 | $7.40 | $7.59 | $7.33 | $7.52 | $7.43 | 12,125,900 |
| 2020-08-27 | $7.37 | $7.56 | $7.27 | $7.45 | $7.36 | 13,453,430 |
| 2020-08-26 | $7.49 | $7.68 | $7.20 | $7.28 | $7.19 | 16,201,430 |
| 2020-08-25 | $7.80 | $7.83 | $7.33 | $7.42 | $7.33 | 16,573,090 |
| 2020-08-24 | $7.65 | $7.73 | $7.40 | $7.73 | $7.63 | 11,854,700 |
| 2020-08-21 | $7.77 | $7.83 | $7.54 | $7.66 | $7.56 | 14,127,300 |
| 2020-08-20 | $7.85 | $8.06 | $7.55 | $7.70 | $7.60 | 20,591,780 |
| 2020-08-19 | $8.58 | $8.75 | $8.06 | $8.10 | $8.00 | 27,677,810 |
| 2020-08-18 | $8.41 | $8.65 | $8.29 | $8.57 | $8.46 | 28,471,030 |
| 2020-08-17 | $8.23 | $8.55 | $8.12 | $8.46 | $8.35 | 31,566,390 |
| 2020-08-14 | $8.20 | $8.38 | $7.89 | $8.19 | $8.09 | 23,744,040 |
| 2020-08-13 | $8.21 | $8.42 | $8.01 | $8.35 | $8.24 | 26,355,680 |
| 2020-08-12 | $8.66 | $8.68 | $7.90 | $8.26 | $8.16 | 34,190,120 |
| 2020-08-11 | $8.77 | $9.09 | $8.63 | $8.69 | $8.58 | 33,063,380 |
| 2020-08-10 | $9.13 | $9.14 | $8.65 | $8.77 | $8.66 | 39,497,900 |
| 2020-08-07 | $9.44 | $9.70 | $9.03 | $9.22 | $9.10 | 43,219,800 |
| 2020-08-06 | $9.85 | $10.30 | $9.21 | $9.64 | $9.52 | 57,358,520 |
| 2020-08-05 | $9.43 | $10.93 | $9.43 | $10.20 | $10.07 | 72,068,750 |
| 2020-08-04 | $11.00 | $11.98 | $10.02 | $10.48 | $10.35 | 96,342,640 |
| 2020-08-03 | $9.70 | $10.89 | $9.65 | $10.89 | $10.75 | 54,653,360 |
| 2020-07-31 | $9.20 | $10.55 | $8.85 | $9.90 | $9.78 | 93,808,970 |
| 2020-07-30 | $8.71 | $9.70 | $8.35 | $9.70 | $9.58 | 111,278,770 |
| 2020-07-29 | $7.78 | $8.82 | $7.70 | $8.82 | $8.71 | 71,054,480 |
| 2020-07-28 | $8.00 | $8.36 | $7.57 | $8.02 | $7.92 | 86,681,590 |
| 2020-07-27 | $9.12 | $9.30 | $8.41 | $8.41 | $8.30 | 95,130,850 |
| 2020-07-24 | $9.34 | $9.34 | $9.30 | $9.34 | $9.22 | 45,020,790 |
| 2020-07-23 | $8.49 | $8.49 | $8.49 | $8.49 | $8.38 | 3,260,330 |
| 2020-07-22 | $7.41 | $7.72 | $7.11 | $7.72 | $7.62 | 24,842,510 |
| 2020-07-21 | $7.02 | $7.02 | $6.77 | $7.02 | $6.93 | 31,681,520 |
| 2020-07-20 | $6.38 | $6.38 | $6.38 | $6.38 | $6.30 | 2,330,270 |
| 2020-07-17 | $5.55 | $5.80 | $5.40 | $5.80 | $5.73 | 22,671,600 |
| 2020-07-16 | $4.99 | $5.49 | $4.95 | $5.27 | $5.20 | 26,390,710 |
| 2020-07-15 | $5.16 | $5.28 | $4.97 | $4.99 | $4.93 | 9,159,400 |
| 2020-07-14 | $5.10 | $5.34 | $5.03 | $5.15 | $5.09 | 11,630,780 |
| 2020-07-13 | $5.06 | $5.14 | $4.99 | $5.11 | $5.05 | 6,549,550 |
| 2020-07-10 | $4.94 | $5.04 | $4.88 | $4.95 | $4.89 | 7,594,640 |
| 2020-07-09 | $4.92 | $4.99 | $4.90 | $4.96 | $4.90 | 8,618,450 |
| 2020-07-08 | $4.81 | $4.95 | $4.78 | $4.92 | $4.86 | 9,016,740 |
| 2020-07-07 | $4.80 | $4.92 | $4.72 | $4.83 | $4.77 | 12,425,280 |
| 2020-07-06 | $4.61 | $4.82 | $4.61 | $4.75 | $4.69 | 11,085,210 |
| 2020-07-03 | $4.49 | $4.60 | $4.49 | $4.59 | $4.53 | 7,267,330 |
| 2020-07-02 | $4.50 | $4.54 | $4.47 | $4.53 | $4.47 | 5,615,200 |
| 2020-07-01 | $4.46 | $4.46 | $4.41 | $4.46 | $4.40 | 3,118,610 |
| 2020-06-30 | $4.39 | $4.46 | $4.38 | $4.45 | $4.39 | 2,678,700 |
| 2020-06-29 | $4.37 | $4.40 | $4.33 | $4.38 | $4.32 | 3,301,400 |
| 2020-06-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.31 | 0 |
| 2020-06-25 | $4.37 | $4.37 | $4.37 | $4.37 | $4.31 | 0 |
| 2020-06-24 | $4.44 | $4.46 | $4.35 | $4.37 | $4.31 | 3,248,190 |
| 2020-06-23 | $4.51 | $4.51 | $4.45 | $4.45 | $4.39 | 2,796,690 |
| 2020-06-22 | $4.50 | $4.53 | $4.46 | $4.52 | $4.46 | 3,738,100 |
| 2020-06-19 | $4.48 | $4.51 | $4.46 | $4.50 | $4.44 | 3,017,660 |
| 2020-06-18 | $4.49 | $4.51 | $4.43 | $4.49 | $4.43 | 3,135,260 |
| 2020-06-17 | $4.51 | $4.60 | $4.49 | $4.51 | $4.45 | 4,696,750 |
| 2020-06-16 | $4.45 | $4.52 | $4.43 | $4.50 | $4.44 | 3,335,140 |
| 2020-06-15 | $4.50 | $4.53 | $4.41 | $4.43 | $4.37 | 3,902,850 |
| 2020-06-12 | $4.40 | $4.56 | $4.37 | $4.53 | $4.47 | 4,344,470 |
| 2020-06-11 | $4.45 | $4.53 | $4.42 | $4.50 | $4.44 | 3,655,760 |
| 2020-06-10 | $4.50 | $4.51 | $4.42 | $4.45 | $4.39 | 3,850,410 |
| 2020-06-09 | $4.51 | $4.56 | $4.48 | $4.50 | $4.44 | 6,928,000 |
| 2020-06-08 | $4.69 | $4.72 | $4.50 | $4.56 | $4.50 | 8,331,490 |
| 2020-06-05 | $4.61 | $4.74 | $4.53 | $4.61 | $4.55 | 11,097,790 |
| 2020-06-04 | $4.59 | $4.76 | $4.46 | $4.66 | $4.60 | 15,639,810 |
| 2020-06-03 | $4.47 | $4.55 | $4.41 | $4.47 | $4.41 | 8,352,640 |
| 2020-06-02 | $4.34 | $4.39 | $4.31 | $4.38 | $4.32 | 4,260,210 |
| 2020-06-01 | $4.26 | $4.34 | $4.25 | $4.34 | $4.29 | 3,789,660 |
| 2020-05-29 | $4.26 | $4.28 | $4.23 | $4.26 | $4.21 | 2,512,110 |
| 2020-05-28 | $4.23 | $4.30 | $4.22 | $4.26 | $4.21 | 2,292,960 |
| 2020-05-27 | $4.27 | $4.28 | $4.21 | $4.25 | $4.20 | 2,003,590 |
| 2020-05-26 | $4.20 | $4.27 | $4.19 | $4.26 | $4.21 | 2,580,910 |
| 2020-05-25 | $4.17 | $4.21 | $4.15 | $4.20 | $4.15 | 1,671,900 |
| 2020-05-22 | $4.23 | $4.23 | $4.12 | $4.16 | $4.11 | 3,243,400 |
| 2020-05-21 | $4.27 | $4.27 | $4.21 | $4.22 | $4.17 | 2,296,150 |
| 2020-05-20 | $4.27 | $4.28 | $4.21 | $4.24 | $4.19 | 4,233,910 |
| 2020-05-19 | $4.31 | $4.31 | $4.27 | $4.28 | $4.23 | 3,411,600 |
| 2020-05-18 | $4.26 | $4.29 | $4.22 | $4.28 | $4.23 | 3,402,160 |
| 2020-05-15 | $4.26 | $4.29 | $4.21 | $4.24 | $4.19 | 4,363,370 |
| 2020-05-14 | $4.28 | $4.33 | $4.23 | $4.25 | $4.20 | 4,246,750 |
| 2020-05-13 | $4.23 | $4.29 | $4.23 | $4.28 | $4.23 | 4,196,290 |
| 2020-05-12 | $4.34 | $4.37 | $4.25 | $4.28 | $4.23 | 5,288,450 |
| 2020-05-11 | $4.38 | $4.42 | $4.32 | $4.34 | $4.29 | 4,619,220 |
| 2020-05-08 | $4.37 | $4.41 | $4.35 | $4.38 | $4.32 | 3,734,530 |
| 2020-05-07 | $4.40 | $4.41 | $4.34 | $4.35 | $4.30 | 4,703,050 |
| 2020-05-06 | $4.32 | $4.37 | $4.28 | $4.36 | $4.31 | 5,184,470 |
| 2020-05-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.26 | 0 |
| 2020-05-04 | $4.31 | $4.31 | $4.31 | $4.31 | $4.26 | 0 |
| 2020-05-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.26 | 0 |
| 2020-04-30 | $4.23 | $4.35 | $4.22 | $4.31 | $4.26 | 7,189,180 |
| 2020-04-29 | $4.26 | $4.33 | $4.20 | $4.21 | $4.16 | 9,210,190 |
| 2020-04-28 | $4.51 | $4.66 | $4.20 | $4.29 | $4.24 | 17,913,630 |
| 2020-04-27 | $4.90 | $4.98 | $4.64 | $4.67 | $4.61 | 22,902,670 |
| 2020-04-24 | $5.00 | $5.47 | $4.69 | $5.15 | $5.09 | 42,251,080 |
| 2020-04-23 | $4.52 | $4.97 | $4.48 | $4.97 | $4.91 | 23,576,390 |
| 2020-04-22 | $4.45 | $4.53 | $4.42 | $4.52 | $4.46 | 5,632,890 |
| 2020-04-21 | $4.51 | $4.88 | $4.40 | $4.53 | $4.47 | 8,518,550 |
| 2020-04-20 | $4.46 | $4.54 | $4.40 | $4.51 | $4.45 | 4,978,610 |
| 2020-04-17 | $4.43 | $4.48 | $4.37 | $4.42 | $4.36 | 4,001,720 |
| 2020-04-16 | $4.42 | $4.45 | $4.37 | $4.41 | $4.35 | 3,195,710 |
| 2020-04-15 | $4.50 | $4.51 | $4.43 | $4.45 | $4.39 | 3,926,600 |
| 2020-04-14 | $4.52 | $4.57 | $4.46 | $4.51 | $4.45 | 4,093,370 |
| 2020-04-13 | $4.37 | $4.48 | $4.31 | $4.48 | $4.42 | 3,447,920 |
| 2020-04-10 | $4.50 | $4.52 | $4.39 | $4.41 | $4.35 | 3,436,580 |
| 2020-04-09 | $4.51 | $4.58 | $4.48 | $4.49 | $4.43 | 5,153,180 |
| 2020-04-08 | $4.37 | $4.57 | $4.36 | $4.51 | $4.45 | 6,463,350 |
| 2020-04-07 | $4.35 | $4.40 | $4.33 | $4.38 | $4.32 | 3,325,400 |
| 2020-04-06 | $4.29 | $4.29 | $4.29 | $4.29 | $4.24 | 0 |
| 2020-04-03 | $4.40 | $4.40 | $4.28 | $4.29 | $4.24 | 2,977,400 |
| 2020-04-02 | $4.20 | $4.42 | $4.18 | $4.39 | $4.33 | 5,156,710 |
| 2020-04-01 | $4.22 | $4.35 | $4.22 | $4.26 | $4.21 | 2,968,650 |
| 2020-03-31 | $4.28 | $4.31 | $4.20 | $4.21 | $4.16 | 2,060,320 |
| 2020-03-30 | $4.29 | $4.30 | $4.16 | $4.26 | $4.21 | 2,883,310 |
| 2020-03-27 | $4.33 | $4.37 | $4.29 | $4.30 | $4.25 | 1,902,500 |
| 2020-03-26 | $4.35 | $4.35 | $4.28 | $4.29 | $4.24 | 3,122,510 |
| 2020-03-25 | $4.32 | $4.40 | $4.30 | $4.35 | $4.30 | 3,182,200 |
| 2020-03-24 | $4.23 | $4.26 | $4.13 | $4.24 | $4.19 | 2,178,480 |
| 2020-03-23 | $4.27 | $4.31 | $4.14 | $4.17 | $4.12 | 3,266,400 |
| 2020-03-20 | $4.32 | $4.39 | $4.28 | $4.36 | $4.31 | 2,519,200 |
| 2020-03-19 | $4.31 | $4.34 | $4.16 | $4.29 | $4.24 | 3,290,000 |
| 2020-03-18 | $4.47 | $4.49 | $4.30 | $4.31 | $4.26 | 3,854,030 |
| 2020-03-17 | $4.49 | $4.56 | $4.32 | $4.43 | $4.37 | 4,605,520 |
| 2020-03-16 | $4.65 | $4.73 | $4.47 | $4.47 | $4.41 | 6,127,680 |
| 2020-03-13 | $4.56 | $4.73 | $4.47 | $4.66 | $4.60 | 6,932,200 |
| 2020-03-12 | $4.67 | $4.80 | $4.64 | $4.78 | $4.72 | 5,266,000 |
| 2020-03-11 | $4.80 | $4.91 | $4.73 | $4.74 | $4.68 | 6,924,240 |
| 2020-03-10 | $4.59 | $4.78 | $4.53 | $4.77 | $4.71 | 5,784,410 |
| 2020-03-09 | $4.75 | $4.78 | $4.63 | $4.65 | $4.59 | 5,307,050 |
| 2020-03-06 | $4.70 | $4.87 | $4.68 | $4.79 | $4.73 | 6,852,100 |
| 2020-03-05 | $4.73 | $4.80 | $4.69 | $4.77 | $4.71 | 6,711,470 |
| 2020-03-04 | $4.53 | $4.73 | $4.50 | $4.69 | $4.63 | 5,302,980 |
| 2020-03-03 | $4.58 | $4.68 | $4.52 | $4.57 | $4.51 | 5,621,880 |
| 2020-03-02 | $4.40 | $4.56 | $4.40 | $4.51 | $4.45 | 3,880,400 |
| 2020-02-28 | $4.55 | $4.59 | $4.36 | $4.36 | $4.31 | 7,547,120 |
| 2020-02-27 | $4.59 | $4.80 | $4.57 | $4.71 | $4.65 | 8,110,360 |
| 2020-02-26 | $4.53 | $4.73 | $4.51 | $4.58 | $4.52 | 6,850,140 |
| 2020-02-25 | $4.53 | $4.58 | $4.41 | $4.58 | $4.52 | 5,844,280 |
| 2020-02-24 | $4.61 | $4.64 | $4.55 | $4.62 | $4.56 | 3,993,010 |
| 2020-02-21 | $4.62 | $4.69 | $4.59 | $4.62 | $4.56 | 4,291,630 |
| 2020-02-20 | $4.56 | $4.61 | $4.49 | $4.60 | $4.54 | 4,065,520 |
| 2020-02-19 | $4.59 | $4.63 | $4.54 | $4.55 | $4.49 | 4,107,240 |
| 2020-02-18 | $4.45 | $4.61 | $4.43 | $4.58 | $4.52 | 5,505,560 |
| 2020-02-17 | $4.29 | $4.47 | $4.29 | $4.46 | $4.40 | 4,812,510 |
| 2020-02-14 | $4.26 | $4.31 | $4.21 | $4.25 | $4.20 | 2,576,660 |
| 2020-02-13 | $4.34 | $4.35 | $4.24 | $4.26 | $4.21 | 2,881,510 |
| 2020-02-12 | $4.29 | $4.34 | $4.26 | $4.32 | $4.27 | 2,575,850 |
| 2020-02-11 | $4.29 | $4.36 | $4.25 | $4.29 | $4.24 | 3,108,180 |
| 2020-02-10 | $4.14 | $4.32 | $4.13 | $4.29 | $4.24 | 4,246,370 |
| 2020-02-07 | $4.16 | $4.18 | $4.08 | $4.17 | $4.12 | 4,282,620 |
| 2020-02-06 | $4.16 | $4.20 | $4.09 | $4.17 | $4.12 | 3,406,250 |
| 2020-02-05 | $4.06 | $4.21 | $4.06 | $4.12 | $4.07 | 3,923,530 |
| 2020-02-04 | $3.84 | $4.11 | $3.84 | $4.05 | $4.00 | 4,742,630 |
| 2020-02-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 889,700 |
| 2020-01-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2020-01-30 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2020-01-29 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2020-01-28 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2020-01-27 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2020-01-24 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2020-01-23 | $4.86 | $4.89 | $4.65 | $4.71 | $4.65 | 3,308,800 |
| 2020-01-22 | $4.85 | $4.87 | $4.70 | $4.86 | $4.80 | 2,317,900 |
| 2020-01-21 | $4.86 | $4.91 | $4.83 | $4.84 | $4.78 | 3,106,800 |
| 2020-01-20 | $4.79 | $4.85 | $4.75 | $4.85 | $4.79 | 2,184,390 |
| 2020-01-17 | $4.84 | $4.87 | $4.80 | $4.80 | $4.74 | 1,537,850 |
| 2020-01-16 | $4.90 | $4.91 | $4.83 | $4.83 | $4.77 | 2,388,700 |
| 2020-01-15 | $4.96 | $4.96 | $4.83 | $4.87 | $4.81 | 3,104,600 |
| 2020-01-14 | $4.98 | $5.02 | $4.94 | $4.96 | $4.90 | 3,586,000 |
| 2020-01-13 | $4.97 | $4.99 | $4.92 | $4.98 | $4.92 | 2,792,200 |
| 2020-01-10 | $5.05 | $5.09 | $4.93 | $4.97 | $4.91 | 4,076,900 |
| 2020-01-09 | $5.03 | $5.13 | $4.98 | $5.04 | $4.98 | 6,056,300 |
| 2020-01-08 | $4.96 | $5.20 | $4.94 | $5.04 | $4.98 | 10,387,410 |
| 2020-01-07 | $4.92 | $5.05 | $4.90 | $4.96 | $4.90 | 3,711,890 |
| 2020-01-06 | $4.88 | $4.96 | $4.85 | $4.93 | $4.87 | 3,109,640 |
| 2020-01-03 | $4.85 | $4.88 | $4.83 | $4.88 | $4.82 | 1,856,900 |
| 2020-01-02 | $4.82 | $4.89 | $4.81 | $4.85 | $4.79 | 2,837,760 |
| 2020-01-01 | $4.80 | $4.80 | $4.80 | $4.80 | $4.74 | 0 |
| 2019-12-31 | $4.77 | $4.80 | $4.75 | $4.80 | $4.74 | 1,910,240 |
| 2019-12-30 | $4.68 | $4.78 | $4.64 | $4.77 | $4.71 | 1,906,220 |
| 2019-12-27 | $4.78 | $4.78 | $4.69 | $4.72 | $4.66 | 2,004,600 |
| 2019-12-26 | $4.70 | $4.75 | $4.69 | $4.75 | $4.69 | 1,578,350 |
| 2019-12-25 | $4.70 | $4.78 | $4.68 | $4.72 | $4.66 | 2,458,490 |
| 2019-12-24 | $4.63 | $4.71 | $4.60 | $4.71 | $4.65 | 2,014,200 |
| 2019-12-23 | $4.72 | $4.73 | $4.60 | $4.61 | $4.55 | 2,274,800 |
| 2019-12-20 | $4.79 | $4.82 | $4.68 | $4.70 | $4.64 | 1,939,300 |
| 2019-12-19 | $4.70 | $4.79 | $4.70 | $4.76 | $4.70 | 2,272,200 |
| 2019-12-18 | $4.73 | $4.76 | $4.70 | $4.73 | $4.67 | 2,053,520 |
| 2019-12-17 | $4.65 | $4.73 | $4.63 | $4.71 | $4.65 | 3,159,940 |
| 2019-12-16 | $4.62 | $4.67 | $4.59 | $4.66 | $4.60 | 2,602,760 |
| 2019-12-13 | $4.62 | $4.64 | $4.56 | $4.61 | $4.55 | 2,120,800 |
| 2019-12-12 | $4.65 | $4.66 | $4.57 | $4.59 | $4.53 | 2,366,100 |
| 2019-12-11 | $4.61 | $4.79 | $4.57 | $4.65 | $4.59 | 5,032,100 |
| 2019-12-10 | $4.60 | $4.63 | $4.55 | $4.63 | $4.57 | 2,117,100 |
| 2019-12-09 | $4.62 | $4.65 | $4.60 | $4.60 | $4.54 | 1,075,400 |
| 2019-12-06 | $4.63 | $4.64 | $4.58 | $4.62 | $4.56 | 1,724,210 |
| 2019-12-05 | $4.57 | $4.64 | $4.55 | $4.63 | $4.57 | 1,946,800 |
| 2019-12-04 | $4.58 | $4.73 | $4.57 | $4.60 | $4.54 | 3,646,500 |
| 2019-12-03 | $4.49 | $4.59 | $4.44 | $4.57 | $4.51 | 1,880,010 |
| 2019-12-02 | $4.50 | $4.52 | $4.46 | $4.50 | $4.44 | 1,840,960 |
| 2019-11-29 | $4.44 | $4.50 | $4.43 | $4.49 | $4.43 | 1,692,280 |
| 2019-11-28 | $4.41 | $4.46 | $4.40 | $4.46 | $4.40 | 1,503,130 |
| 2019-11-27 | $4.42 | $4.46 | $4.40 | $4.42 | $4.36 | 1,284,650 |
| 2019-11-26 | $4.45 | $4.45 | $4.39 | $4.42 | $4.36 | 1,258,220 |
| 2019-11-25 | $4.40 | $4.45 | $4.35 | $4.44 | $4.38 | 1,706,950 |
| 2019-11-22 | $4.43 | $4.48 | $4.39 | $4.40 | $4.34 | 1,906,770 |
| 2019-11-21 | $4.43 | $4.47 | $4.41 | $4.43 | $4.37 | 1,044,480 |
| 2019-11-20 | $4.45 | $4.51 | $4.40 | $4.44 | $4.38 | 1,380,000 |
| 2019-11-19 | $4.37 | $4.45 | $4.36 | $4.44 | $4.38 | 1,556,840 |
| 2019-11-18 | $4.35 | $4.40 | $4.32 | $4.37 | $4.31 | 1,954,260 |
| 2019-11-15 | $4.46 | $4.46 | $4.35 | $4.35 | $4.30 | 1,407,860 |
| 2019-11-14 | $4.42 | $4.47 | $4.42 | $4.45 | $4.39 | 830,900 |
| 2019-11-13 | $4.44 | $4.46 | $4.41 | $4.45 | $4.39 | 744,400 |
| 2019-11-12 | $4.40 | $4.46 | $4.35 | $4.45 | $4.39 | 1,433,000 |
| 2019-11-11 | $4.59 | $4.59 | $4.39 | $4.40 | $4.34 | 2,309,600 |
| 2019-11-08 | $4.56 | $4.64 | $4.56 | $4.58 | $4.52 | 2,014,440 |
| 2019-11-07 | $4.54 | $4.59 | $4.50 | $4.55 | $4.49 | 1,723,010 |
| 2019-11-06 | $4.61 | $4.62 | $4.50 | $4.54 | $4.48 | 2,033,300 |
| 2019-11-05 | $4.67 | $4.70 | $4.59 | $4.61 | $4.55 | 2,221,900 |
| 2019-11-04 | $4.67 | $4.73 | $4.66 | $4.67 | $4.61 | 1,540,000 |
| 2019-11-01 | $4.60 | $4.66 | $4.55 | $4.64 | $4.58 | 1,435,300 |
| 2019-10-31 | $4.67 | $4.72 | $4.58 | $4.61 | $4.55 | 1,628,280 |
| 2019-10-30 | $4.72 | $4.77 | $4.66 | $4.68 | $4.62 | 1,580,170 |
| 2019-10-29 | $4.83 | $4.87 | $4.76 | $4.76 | $4.70 | 1,979,600 |
| 2019-10-28 | $4.84 | $4.86 | $4.77 | $4.85 | $4.79 | 2,695,220 |
| 2019-10-25 | $4.77 | $4.83 | $4.72 | $4.83 | $4.77 | 1,629,750 |
| 2019-10-24 | $4.73 | $4.91 | $4.73 | $4.79 | $4.73 | 3,126,200 |
| 2019-10-23 | $4.78 | $4.81 | $4.72 | $4.75 | $4.69 | 1,293,380 |
| 2019-10-22 | $4.70 | $4.78 | $4.70 | $4.78 | $4.72 | 1,513,780 |
| 2019-10-21 | $4.73 | $4.75 | $4.66 | $4.71 | $4.65 | 1,294,160 |
| 2019-10-18 | $4.80 | $4.88 | $4.66 | $4.72 | $4.66 | 2,293,700 |
| 2019-10-17 | $4.60 | $4.93 | $4.60 | $4.83 | $4.77 | 1,565,910 |
| 2019-10-16 | $4.92 | $4.95 | $4.81 | $4.84 | $4.78 | 1,956,100 |
| 2019-10-15 | $4.98 | $4.98 | $4.88 | $4.92 | $4.86 | 2,352,800 |
| 2019-10-14 | $4.91 | $4.98 | $4.89 | $4.98 | $4.92 | 2,695,000 |
| 2019-10-11 | $4.89 | $4.92 | $4.82 | $4.89 | $4.83 | 2,500,200 |
| 2019-10-10 | $4.88 | $4.92 | $4.82 | $4.91 | $4.85 | 1,143,120 |
| 2019-10-09 | $4.78 | $4.85 | $4.76 | $4.85 | $4.79 | 1,626,400 |
| 2019-10-08 | $4.82 | $4.85 | $4.75 | $4.78 | $4.72 | 1,553,940 |
| 2019-10-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 0 |
| 2019-10-04 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 0 |
| 2019-10-03 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 0 |
| 2019-10-02 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 0 |
| 2019-10-01 | $4.82 | $4.82 | $4.82 | $4.82 | $4.76 | 0 |
| 2019-09-30 | $4.83 | $4.93 | $4.81 | $4.82 | $4.76 | 1,703,500 |
| 2019-09-27 | $4.83 | $4.93 | $4.80 | $4.87 | $4.81 | 1,370,600 |
| 2019-09-26 | $4.90 | $4.95 | $4.78 | $4.80 | $4.74 | 2,474,700 |
| 2019-09-25 | $5.01 | $5.05 | $4.91 | $4.91 | $4.85 | 2,746,000 |
| 2019-09-24 | $5.02 | $5.07 | $5.00 | $5.05 | $4.99 | 2,329,890 |
| 2019-09-23 | $5.07 | $5.07 | $4.95 | $5.03 | $4.97 | 2,230,400 |
| 2019-09-20 | $5.13 | $5.14 | $5.05 | $5.06 | $5.00 | 3,272,100 |
| 2019-09-19 | $5.04 | $5.16 | $4.98 | $5.13 | $5.07 | 3,187,000 |
| 2019-09-18 | $5.01 | $5.06 | $4.98 | $5.02 | $4.96 | 2,626,100 |
| 2019-09-17 | $5.12 | $5.15 | $4.98 | $5.01 | $4.95 | 4,863,970 |
| 2019-09-16 | $5.24 | $5.26 | $5.14 | $5.15 | $5.09 | 4,878,590 |
| 2019-09-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.17 | 0 |
| 2019-09-12 | $5.28 | $5.28 | $5.21 | $5.24 | $5.17 | 3,238,470 |
| 2019-09-11 | $5.24 | $5.29 | $5.17 | $5.27 | $5.20 | 6,567,770 |
| 2019-09-10 | $5.21 | $5.27 | $5.17 | $5.26 | $5.19 | 5,646,160 |
| 2019-09-09 | $5.18 | $5.21 | $5.12 | $5.21 | $5.14 | 6,199,620 |
| 2019-09-06 | $5.15 | $5.19 | $5.12 | $5.17 | $5.10 | 5,271,500 |
| 2019-09-05 | $5.14 | $5.20 | $5.13 | $5.15 | $5.09 | 7,672,100 |
| 2019-09-04 | $5.15 | $5.18 | $5.07 | $5.13 | $5.07 | 5,667,500 |
| 2019-09-03 | $5.18 | $5.18 | $5.07 | $5.11 | $5.05 | 9,268,000 |
| 2019-09-02 | $5.03 | $5.22 | $5.02 | $5.17 | $5.10 | 11,975,240 |
| 2019-08-30 | $5.10 | $5.16 | $4.92 | $5.00 | $4.94 | 11,339,100 |
| 2019-08-29 | $5.18 | $5.26 | $5.06 | $5.10 | $5.04 | 12,732,490 |
| 2019-08-28 | $5.26 | $5.56 | $5.18 | $5.18 | $5.11 | 21,243,820 |
| 2019-08-27 | $5.32 | $5.44 | $5.15 | $5.40 | $5.33 | 29,883,910 |
| 2019-08-26 | $4.70 | $5.31 | $4.62 | $5.31 | $5.24 | 27,551,410 |
| 2019-08-23 | $4.84 | $4.91 | $4.77 | $4.83 | $4.77 | 3,676,300 |
| 2019-08-22 | $4.74 | $5.01 | $4.72 | $4.89 | $4.83 | 5,886,180 |
| 2019-08-21 | $4.69 | $4.76 | $4.69 | $4.74 | $4.68 | 2,025,650 |
| 2019-08-20 | $4.72 | $4.76 | $4.68 | $4.71 | $4.65 | 2,348,840 |
| 2019-08-19 | $4.60 | $4.71 | $4.56 | $4.70 | $4.64 | 2,688,910 |
| 2019-08-16 | $4.58 | $4.62 | $4.55 | $4.58 | $4.52 | 1,599,930 |
| 2019-08-15 | $4.52 | $4.61 | $4.50 | $4.59 | $4.53 | 1,859,310 |
| 2019-08-14 | $4.67 | $4.67 | $4.60 | $4.65 | $4.59 | 1,751,700 |
| 2019-08-13 | $4.60 | $4.64 | $4.51 | $4.62 | $4.56 | 1,195,830 |
| 2019-08-12 | $4.64 | $4.66 | $4.58 | $4.64 | $4.58 | 1,098,980 |
| 2019-08-09 | $4.68 | $4.73 | $4.59 | $4.60 | $4.54 | 1,513,810 |
| 2019-08-08 | $4.67 | $4.68 | $4.62 | $4.67 | $4.61 | 1,829,310 |
| 2019-08-07 | $4.62 | $4.72 | $4.60 | $4.60 | $4.54 | 1,669,900 |
| 2019-08-06 | $4.78 | $4.78 | $4.48 | $4.59 | $4.53 | 3,480,300 |
| 2019-08-05 | $4.92 | $4.93 | $4.84 | $4.84 | $4.78 | 1,709,530 |
| 2019-08-02 | $4.96 | $4.96 | $4.85 | $4.88 | $4.82 | 3,352,810 |
| 2019-08-01 | $5.03 | $5.07 | $5.00 | $5.04 | $4.98 | 1,385,600 |
| 2019-07-31 | $5.10 | $5.10 | $5.02 | $5.04 | $4.98 | 1,691,510 |
| 2019-07-30 | $5.11 | $5.13 | $5.08 | $5.10 | $5.04 | 1,517,170 |
| 2019-07-29 | $5.07 | $5.14 | $5.03 | $5.12 | $5.06 | 2,210,840 |
| 2019-07-26 | $5.05 | $5.09 | $5.02 | $5.07 | $5.01 | 1,389,000 |
| 2019-07-25 | $5.07 | $5.10 | $5.03 | $5.05 | $4.99 | 2,149,500 |
| 2019-07-24 | $5.00 | $5.09 | $4.99 | $5.06 | $5.00 | 2,744,590 |
| 2019-07-23 | $4.90 | $4.99 | $4.88 | $4.98 | $4.92 | 2,412,650 |
| 2019-07-22 | $5.08 | $5.09 | $4.89 | $4.92 | $4.86 | 3,568,740 |
| 2019-07-19 | $5.04 | $5.13 | $5.03 | $5.05 | $4.99 | 2,660,040 |
| 2019-07-18 | $5.13 | $5.15 | $5.02 | $5.03 | $4.97 | 3,416,500 |
| 2019-07-17 | $5.07 | $5.19 | $5.06 | $5.18 | $5.11 | 4,626,970 |
| 2019-07-16 | $5.03 | $5.12 | $5.01 | $5.08 | $5.02 | 3,005,380 |
| 2019-07-15 | $5.01 | $5.10 | $4.94 | $5.05 | $4.99 | 3,695,300 |
| 2019-07-12 | $4.96 | $5.05 | $4.94 | $5.01 | $4.95 | 3,132,860 |
| 2019-07-11 | $5.18 | $5.19 | $4.96 | $5.02 | $4.96 | 6,461,290 |
| 2019-07-10 | $5.07 | $5.19 | $5.03 | $5.14 | $5.08 | 5,797,500 |
| 2019-07-09 | $5.20 | $5.22 | $5.00 | $5.12 | $5.06 | 10,434,110 |
| 2019-07-08 | $5.40 | $5.50 | $5.18 | $5.28 | $5.21 | 18,781,800 |
| 2019-07-05 | $5.89 | $6.20 | $5.66 | $5.75 | $5.68 | 33,123,670 |
| 2019-07-04 | $5.50 | $5.87 | $5.50 | $5.87 | $5.80 | 7,397,550 |
| 2019-07-03 | $5.29 | $5.39 | $5.22 | $5.34 | $5.27 | 3,214,950 |
| 2019-07-02 | $5.35 | $5.43 | $5.33 | $5.34 | $5.27 | 3,219,000 |
| 2019-07-01 | $5.27 | $5.35 | $5.27 | $5.35 | $5.28 | 3,011,260 |
| 2019-06-28 | $5.29 | $5.32 | $5.16 | $5.21 | $5.14 | 2,337,690 |
| 2019-06-27 | $5.35 | $5.41 | $5.26 | $5.29 | $5.22 | 3,392,810 |
| 2019-06-26 | $5.25 | $5.52 | $5.24 | $5.35 | $5.28 | 5,006,120 |
| 2019-06-25 | $5.35 | $5.38 | $5.19 | $5.26 | $5.19 | 4,270,080 |
| 2019-06-24 | $5.27 | $5.44 | $5.22 | $5.40 | $5.33 | 6,298,310 |
| 2019-06-21 | $5.18 | $5.30 | $5.18 | $5.26 | $5.19 | 3,899,460 |
| 2019-06-20 | $5.10 | $5.20 | $5.08 | $5.18 | $5.11 | 4,248,970 |
| 2019-06-19 | $5.16 | $5.18 | $5.09 | $5.12 | $5.06 | 2,902,350 |
| 2019-06-18 | $5.03 | $5.10 | $5.00 | $5.08 | $5.02 | 1,814,620 |
| 2019-06-17 | $5.10 | $5.10 | $5.03 | $5.04 | $4.98 | 1,965,000 |
| 2019-06-14 | $5.15 | $5.19 | $5.04 | $5.08 | $5.02 | 3,446,000 |
| 2019-06-13 | $5.05 | $5.14 | $5.04 | $5.10 | $5.04 | 2,646,000 |
| 2019-06-12 | $5.08 | $5.14 | $5.06 | $5.08 | $5.02 | 2,693,590 |
| 2019-06-11 | $4.96 | $5.11 | $4.92 | $5.11 | $5.05 | 3,561,140 |
| 2019-06-10 | $4.99 | $5.03 | $4.83 | $4.93 | $4.87 | 2,322,510 |
| 2019-06-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.89 | 0 |
| 2019-06-06 | $5.00 | $5.06 | $4.94 | $4.95 | $4.89 | 2,293,900 |
| 2019-06-05 | $5.09 | $5.13 | $5.01 | $5.03 | $4.97 | 2,635,040 |
| 2019-06-04 | $5.05 | $5.21 | $5.05 | $5.06 | $5.00 | 4,180,900 |
| 2019-06-03 | $5.08 | $5.15 | $5.00 | $5.02 | $4.96 | 1,976,840 |
| 2019-05-31 | $5.13 | $5.18 | $5.08 | $5.09 | $5.03 | 2,186,680 |
| 2019-05-30 | $5.19 | $5.20 | $5.06 | $5.12 | $5.06 | 3,326,540 |
| 2019-05-29 | $5.10 | $5.25 | $5.08 | $5.24 | $5.17 | 4,534,230 |
| 2019-05-28 | $5.10 | $5.17 | $5.10 | $5.11 | $5.05 | 2,868,030 |
| 2019-05-27 | $5.04 | $5.12 | $4.96 | $5.11 | $5.05 | 2,888,230 |
| 2019-05-24 | $5.00 | $5.06 | $4.95 | $5.00 | $4.94 | 2,411,240 |
| 2019-05-23 | $5.13 | $5.14 | $4.95 | $5.00 | $4.94 | 3,674,730 |
| 2019-05-22 | $5.31 | $5.32 | $5.11 | $5.13 | $5.07 | 6,197,490 |
| 2019-05-21 | $5.10 | $5.44 | $5.10 | $5.36 | $5.29 | 6,313,830 |
| 2019-05-20 | $5.03 | $5.13 | $4.97 | $5.12 | $5.06 | 4,101,010 |
| 2019-05-17 | $5.32 | $5.35 | $4.92 | $5.00 | $4.94 | 6,352,880 |
| 2019-05-16 | $5.27 | $5.35 | $5.27 | $5.35 | $5.28 | 4,627,800 |
| 2019-05-15 | $5.20 | $5.28 | $5.19 | $5.25 | $5.18 | 3,698,990 |
| 2019-05-14 | $5.17 | $5.25 | $5.14 | $5.16 | $5.10 | 3,129,300 |
| 2019-05-13 | $5.19 | $5.31 | $5.17 | $5.19 | $5.12 | 3,298,460 |
| 2019-05-10 | $5.06 | $5.29 | $5.02 | $5.27 | $5.20 | 7,758,980 |
| 2019-05-09 | $5.06 | $5.14 | $5.01 | $5.05 | $4.99 | 3,617,700 |
| 2019-05-08 | $4.96 | $5.16 | $4.82 | $5.07 | $5.01 | 3,998,900 |
| 2019-05-07 | $4.99 | $5.12 | $4.95 | $5.04 | $4.98 | 4,129,700 |
| 2019-05-06 | $5.20 | $5.26 | $4.86 | $4.98 | $4.92 | 7,493,600 |
| 2019-05-03 | $5.40 | $5.40 | $5.40 | $5.40 | $5.33 | 0 |
| 2019-05-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.33 | 0 |
| 2019-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.33 | 0 |
| 2019-04-30 | $5.37 | $5.48 | $5.35 | $5.40 | $5.33 | 4,560,600 |
| 2019-04-29 | $5.68 | $5.70 | $5.32 | $5.36 | $5.29 | 7,444,600 |
| 2019-04-26 | $5.81 | $5.81 | $5.65 | $5.65 | $5.58 | 6,137,620 |
| 2019-04-25 | $6.23 | $6.23 | $5.75 | $5.81 | $5.74 | 8,869,200 |
| 2019-04-24 | $6.13 | $6.22 | $6.07 | $6.19 | $6.11 | 6,901,870 |
| 2019-04-23 | $6.31 | $6.34 | $6.05 | $6.10 | $6.02 | 9,836,110 |
| 2019-04-22 | $6.48 | $6.66 | $6.32 | $6.37 | $6.29 | 12,066,070 |
| 2019-04-19 | $6.46 | $6.58 | $6.36 | $6.51 | $6.43 | 11,340,550 |
| 2019-04-18 | $6.71 | $6.84 | $6.54 | $6.57 | $6.49 | 21,166,500 |
| 2019-04-17 | $6.55 | $7.08 | $6.40 | $6.94 | $6.85 | 34,554,560 |
| 2019-04-16 | $6.12 | $6.67 | $6.12 | $6.58 | $6.50 | 24,652,860 |
| 2019-04-15 | $7.06 | $7.16 | $6.35 | $6.37 | $6.29 | 40,627,570 |
| 2019-04-12 | $6.50 | $6.99 | $6.40 | $6.99 | $6.90 | 19,157,670 |
| 2019-04-11 | $6.15 | $6.47 | $6.12 | $6.35 | $6.27 | 19,275,920 |
| 2019-04-10 | $6.06 | $6.19 | $5.97 | $6.17 | $6.09 | 9,045,500 |
| 2019-04-09 | $6.02 | $6.09 | $5.92 | $6.08 | $6.00 | 7,716,600 |
| 2019-04-08 | $6.19 | $6.24 | $5.89 | $6.01 | $5.93 | 11,196,590 |
| 2019-04-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.11 | 0 |
| 2019-04-04 | $6.30 | $6.39 | $6.10 | $6.19 | $6.11 | 10,504,840 |
| 2019-04-03 | $6.10 | $6.21 | $6.02 | $6.16 | $6.08 | 11,492,080 |
| 2019-04-02 | $6.10 | $6.27 | $6.02 | $6.12 | $6.04 | 16,170,700 |
| 2019-04-01 | $5.72 | $6.29 | $5.72 | $6.08 | $6.00 | 16,407,880 |
| 2019-03-29 | $5.57 | $5.86 | $5.41 | $5.76 | $5.69 | 12,169,300 |
| 2019-03-28 | $5.80 | $6.09 | $5.62 | $5.62 | $5.55 | 14,683,090 |
| 2019-03-27 | $6.03 | $6.06 | $5.70 | $5.84 | $5.77 | 19,518,980 |
| 2019-03-26 | $6.98 | $6.98 | $6.00 | $6.18 | $6.10 | 35,750,810 |
| 2019-03-25 | $5.82 | $6.57 | $5.81 | $6.57 | $6.49 | 14,802,720 |
| 2019-03-22 | $5.78 | $6.00 | $5.66 | $5.97 | $5.89 | 12,756,150 |
| 2019-03-21 | $5.65 | $5.82 | $5.65 | $5.78 | $5.71 | 8,731,240 |
| 2019-03-20 | $5.65 | $5.84 | $5.55 | $5.72 | $5.65 | 9,944,510 |
| 2019-03-19 | $5.70 | $5.70 | $5.60 | $5.65 | $5.58 | 6,325,010 |
| 2019-03-18 | $5.60 | $5.74 | $5.58 | $5.69 | $5.62 | 7,075,840 |
| 2019-03-15 | $5.47 | $5.64 | $5.47 | $5.57 | $5.50 | 6,641,200 |
| 2019-03-14 | $5.47 | $5.67 | $5.32 | $5.48 | $5.41 | 6,352,700 |
| 2019-03-13 | $5.67 | $5.76 | $5.55 | $5.56 | $5.49 | 9,344,850 |
| 2019-03-12 | $5.74 | $5.76 | $5.54 | $5.67 | $5.60 | 11,243,250 |
| 2019-03-11 | $5.32 | $5.67 | $5.32 | $5.65 | $5.58 | 9,833,960 |
| 2019-03-08 | $5.62 | $5.64 | $5.28 | $5.33 | $5.26 | 12,422,810 |
| 2019-03-07 | $5.60 | $5.88 | $5.53 | $5.72 | $5.65 | 12,481,720 |
| 2019-03-06 | $5.59 | $5.65 | $5.43 | $5.61 | $5.54 | 13,518,180 |
| 2019-03-05 | $5.34 | $5.57 | $5.31 | $5.55 | $5.48 | 12,515,340 |
| 2019-03-04 | $5.31 | $5.43 | $5.28 | $5.35 | $5.28 | 12,277,690 |
| 2019-03-01 | $5.30 | $5.35 | $5.23 | $5.31 | $5.24 | 8,600,450 |
| 2019-02-28 | $5.28 | $5.33 | $5.20 | $5.29 | $5.22 | 8,293,340 |
| 2019-02-27 | $5.25 | $5.45 | $5.22 | $5.27 | $5.20 | 11,896,180 |
| 2019-02-26 | $5.25 | $5.38 | $5.18 | $5.25 | $5.18 | 13,435,610 |
| 2019-02-25 | $5.10 | $5.32 | $5.09 | $5.29 | $5.22 | 16,034,780 |
| 2019-02-22 | $5.05 | $5.10 | $4.99 | $5.10 | $5.04 | 7,995,730 |
| 2019-02-21 | $5.05 | $5.16 | $4.97 | $5.05 | $4.99 | 11,903,230 |
| 2019-02-20 | $5.04 | $5.21 | $4.95 | $5.06 | $5.00 | 10,806,550 |
| 2019-02-19 | $4.97 | $5.25 | $4.90 | $5.11 | $5.05 | 16,400,860 |
| 2019-02-18 | $4.81 | $4.99 | $4.81 | $4.94 | $4.88 | 10,786,100 |
| 2019-02-15 | $4.81 | $4.90 | $4.75 | $4.79 | $4.73 | 9,789,990 |
| 2019-02-14 | $4.71 | $5.00 | $4.65 | $4.86 | $4.80 | 15,006,750 |
| 2019-02-13 | $4.65 | $4.74 | $4.57 | $4.73 | $4.67 | 11,814,310 |
| 2019-02-12 | $4.49 | $4.74 | $4.49 | $4.65 | $4.59 | 10,588,950 |
| 2019-02-11 | $4.40 | $4.53 | $4.36 | $4.52 | $4.46 | 8,028,080 |
| 2019-02-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.33 | 0 |
| 2019-02-01 | $4.34 | $4.43 | $4.33 | $4.39 | $4.33 | 6,731,700 |
| 2019-01-31 | $4.39 | $4.61 | $4.30 | $4.30 | $4.25 | 15,860,890 |
| 2019-01-30 | $4.90 | $5.09 | $4.77 | $4.77 | $4.71 | 18,599,400 |
| 2019-01-29 | $5.42 | $5.56 | $5.12 | $5.30 | $5.23 | 30,371,800 |
| 2019-01-28 | $5.90 | $6.20 | $5.34 | $5.69 | $5.62 | 41,488,090 |
| 2019-01-25 | $5.30 | $5.64 | $5.26 | $5.64 | $5.57 | 27,799,270 |
| 2019-01-24 | $4.70 | $5.13 | $4.67 | $5.13 | $5.07 | 12,812,360 |
| 2019-01-23 | $4.61 | $4.77 | $4.61 | $4.66 | $4.60 | 4,656,630 |
| 2019-01-22 | $4.64 | $5.02 | $4.62 | $4.71 | $4.65 | 6,602,110 |
| 2019-01-21 | $4.66 | $4.69 | $4.61 | $4.65 | $4.59 | 1,918,800 |
| 2019-01-18 | $4.61 | $4.65 | $4.56 | $4.64 | $4.58 | 1,920,200 |
| 2019-01-17 | $4.67 | $4.73 | $4.62 | $4.62 | $4.56 | 2,319,300 |
| 2019-01-16 | $4.72 | $4.72 | $4.62 | $4.62 | $4.56 | 1,571,800 |
| 2019-01-15 | $4.66 | $4.71 | $4.61 | $4.71 | $4.65 | 2,485,820 |
| 2019-01-14 | $4.65 | $4.70 | $4.56 | $4.67 | $4.61 | 2,873,910 |
| 2019-01-11 | $4.46 | $4.65 | $4.46 | $4.64 | $4.58 | 2,742,670 |
| 2019-01-10 | $4.52 | $4.61 | $4.52 | $4.59 | $4.53 | 2,702,690 |
| 2019-01-09 | $4.59 | $4.67 | $4.54 | $4.55 | $4.49 | 4,365,830 |
| 2019-01-08 | $4.61 | $4.65 | $4.51 | $4.57 | $4.51 | 4,903,440 |
| 2019-01-07 | $4.39 | $4.69 | $4.34 | $4.66 | $4.60 | 7,603,940 |
| 2019-01-04 | $4.22 | $4.41 | $4.15 | $4.39 | $4.33 | 4,174,480 |
| 2019-01-03 | $4.21 | $4.45 | $4.19 | $4.30 | $4.25 | 3,044,500 |
| 2019-01-02 | $4.28 | $4.28 | $4.16 | $4.21 | $4.16 | 1,665,010 |
| 2019-01-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.15 | 0 |
| 2018-12-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.15 | 0 |
| 2018-12-28 | $4.26 | $4.30 | $4.18 | $4.20 | $4.15 | 1,587,730 |
| 2018-12-27 | $4.33 | $4.39 | $4.24 | $4.26 | $4.21 | 2,169,310 |
| 2018-12-26 | $4.21 | $4.33 | $4.21 | $4.28 | $4.23 | 1,666,480 |
| 2018-12-25 | $4.38 | $4.38 | $4.14 | $4.25 | $4.20 | 2,815,620 |
| 2018-12-24 | $4.43 | $4.48 | $4.40 | $4.41 | $4.35 | 1,980,000 |
| 2018-12-21 | $4.45 | $4.50 | $4.40 | $4.42 | $4.36 | 1,246,680 |
| 2018-12-20 | $4.45 | $4.49 | $4.40 | $4.45 | $4.39 | 1,311,390 |
| 2018-12-19 | $4.52 | $4.55 | $4.42 | $4.45 | $4.39 | 1,254,690 |
| 2018-12-18 | $4.54 | $4.56 | $4.46 | $4.50 | $4.44 | 1,823,300 |
| 2018-12-17 | $4.52 | $4.59 | $4.48 | $4.56 | $4.50 | 1,616,600 |
| 2018-12-14 | $4.73 | $4.74 | $4.56 | $4.56 | $4.50 | 3,174,460 |
| 2018-12-13 | $4.69 | $4.78 | $4.68 | $4.77 | $4.71 | 2,095,010 |
| 2018-12-12 | $4.82 | $4.82 | $4.65 | $4.72 | $4.66 | 2,455,550 |
| 2018-12-11 | $4.63 | $4.79 | $4.63 | $4.75 | $4.69 | 3,206,840 |
| 2018-12-10 | $4.66 | $4.76 | $4.60 | $4.62 | $4.56 | 2,919,900 |
| 2018-12-07 | $4.70 | $4.78 | $4.69 | $4.69 | $4.63 | 2,525,650 |
| 2018-12-06 | $4.82 | $4.83 | $4.66 | $4.67 | $4.61 | 3,994,540 |
| 2018-12-05 | $4.82 | $4.86 | $4.77 | $4.82 | $4.76 | 3,525,160 |
| 2018-12-04 | $4.91 | $4.96 | $4.83 | $4.93 | $4.87 | 6,973,970 |
| 2018-12-03 | $4.84 | $4.99 | $4.76 | $4.99 | $4.93 | 8,558,830 |
| 2018-11-30 | $4.54 | $4.84 | $4.54 | $4.81 | $4.75 | 5,972,660 |
| 2018-11-29 | $4.85 | $4.85 | $4.53 | $4.53 | $4.47 | 3,666,910 |
| 2018-11-28 | $4.66 | $4.82 | $4.64 | $4.81 | $4.75 | 3,494,440 |
| 2018-11-27 | $4.65 | $4.70 | $4.60 | $4.66 | $4.60 | 1,977,280 |
| 2018-11-26 | $4.58 | $4.69 | $4.55 | $4.60 | $4.54 | 2,099,200 |
| 2018-11-23 | $4.79 | $4.87 | $4.53 | $4.55 | $4.49 | 3,446,560 |
| 2018-11-22 | $4.82 | $4.88 | $4.76 | $4.77 | $4.71 | 2,522,070 |
| 2018-11-21 | $4.61 | $4.79 | $4.61 | $4.77 | $4.71 | 3,774,700 |
| 2018-11-20 | $4.78 | $4.85 | $4.65 | $4.65 | $4.59 | 3,408,230 |
| 2018-11-19 | $4.81 | $4.88 | $4.72 | $4.86 | $4.80 | 4,081,450 |
| 2018-11-16 | $4.81 | $4.86 | $4.76 | $4.81 | $4.75 | 3,203,730 |
| 2018-11-15 | $4.69 | $4.84 | $4.69 | $4.79 | $4.73 | 3,303,180 |
| 2018-11-14 | $4.73 | $4.84 | $4.67 | $4.69 | $4.63 | 3,830,880 |
| 2018-11-13 | $4.50 | $4.93 | $4.50 | $4.71 | $4.65 | 4,916,730 |
| 2018-11-12 | $4.36 | $4.59 | $4.36 | $4.56 | $4.50 | 3,191,740 |
| 2018-11-09 | $4.43 | $4.43 | $4.32 | $4.36 | $4.31 | 2,473,710 |
| 2018-11-08 | $4.44 | $4.56 | $4.40 | $4.42 | $4.36 | 3,142,080 |
| 2018-11-07 | $4.37 | $4.47 | $4.37 | $4.41 | $4.35 | 2,188,650 |
| 2018-11-06 | $4.42 | $4.43 | $4.33 | $4.41 | $4.35 | 2,020,230 |
| 2018-11-05 | $4.31 | $4.43 | $4.30 | $4.41 | $4.35 | 2,759,840 |
| 2018-11-02 | $4.27 | $4.34 | $4.27 | $4.33 | $4.28 | 2,618,070 |
| 2018-11-01 | $4.28 | $4.35 | $4.25 | $4.25 | $4.20 | 2,539,040 |
| 2018-10-31 | $4.22 | $4.32 | $4.19 | $4.29 | $4.24 | 2,960,800 |
| 2018-10-30 | $4.14 | $4.29 | $4.10 | $4.25 | $4.20 | 3,285,940 |
| 2018-10-29 | $4.11 | $4.19 | $4.10 | $4.14 | $4.09 | 2,834,410 |
| 2018-10-26 | $4.08 | $4.15 | $4.07 | $4.09 | $4.04 | 1,684,200 |
| 2018-10-25 | $4.05 | $4.11 | $3.74 | $4.10 | $4.05 | 2,744,540 |
| 2018-10-24 | $4.11 | $4.19 | $4.06 | $4.15 | $4.10 | 2,141,140 |
| 2018-10-23 | $4.14 | $4.15 | $4.05 | $4.11 | $4.06 | 1,243,030 |
| 2018-10-22 | $3.98 | $4.17 | $3.98 | $4.14 | $4.09 | 1,704,610 |
| 2018-10-19 | $3.87 | $3.97 | $3.81 | $3.96 | $3.91 | 1,352,710 |
| 2018-10-18 | $4.02 | $4.02 | $3.86 | $3.91 | $3.86 | 931,400 |
| 2018-10-17 | $3.94 | $4.05 | $3.93 | $4.00 | $3.95 | 686,870 |
| 2018-10-16 | $4.05 | $4.11 | $3.94 | $3.97 | $3.92 | 1,126,720 |
| 2018-10-15 | $4.14 | $4.18 | $4.01 | $4.04 | $3.99 | 795,260 |
| 2018-10-12 | $4.13 | $4.17 | $3.94 | $4.10 | $4.05 | 2,413,150 |
| 2018-10-11 | $4.47 | $4.49 | $4.14 | $4.14 | $4.09 | 2,615,600 |
| 2018-10-10 | $4.61 | $4.63 | $4.58 | $4.60 | $4.54 | 561,500 |
| 2018-10-09 | $4.57 | $4.64 | $4.56 | $4.58 | $4.52 | 712,700 |
| 2018-10-08 | $4.64 | $4.69 | $4.55 | $4.56 | $4.50 | 1,435,420 |
| 2018-10-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-10-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-10-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-10-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-10-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.65 | 0 |
| 2018-09-28 | $4.76 | $4.78 | $4.70 | $4.71 | $4.65 | 867,900 |
| 2018-09-27 | $4.84 | $4.84 | $4.68 | $4.70 | $4.64 | 1,892,740 |
| 2018-09-26 | $4.85 | $4.90 | $4.82 | $4.84 | $4.78 | 1,503,220 |
| 2018-09-25 | $4.81 | $4.87 | $4.78 | $4.85 | $4.79 | 1,068,950 |
| 2018-09-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.81 | 0 |
| 2018-09-21 | $4.85 | $4.89 | $4.80 | $4.87 | $4.81 | 2,059,220 |
| 2018-09-20 | $4.91 | $4.94 | $4.80 | $4.83 | $4.77 | 3,031,400 |
| 2018-09-19 | $5.07 | $5.07 | $4.88 | $4.93 | $4.87 | 4,954,060 |
| 2018-09-18 | $5.20 | $5.20 | $4.84 | $4.95 | $4.89 | 5,535,120 |
| 2018-09-17 | $4.68 | $5.00 | $4.57 | $4.87 | $4.81 | 4,162,530 |
| 2018-09-14 | $4.74 | $4.81 | $4.68 | $4.71 | $4.65 | 2,165,800 |
| 2018-09-13 | $4.66 | $4.83 | $4.59 | $4.72 | $4.66 | 1,872,100 |
| 2018-09-12 | $4.63 | $4.64 | $4.57 | $4.63 | $4.57 | 568,900 |
| 2018-09-11 | $4.57 | $4.65 | $4.56 | $4.59 | $4.53 | 971,300 |
| 2018-09-10 | $4.66 | $4.68 | $4.55 | $4.57 | $4.51 | 1,682,630 |
| 2018-09-07 | $4.71 | $4.75 | $4.67 | $4.69 | $4.63 | 946,070 |
| 2018-09-06 | $4.70 | $4.77 | $4.67 | $4.71 | $4.65 | 803,400 |
| 2018-09-05 | $4.75 | $4.80 | $4.65 | $4.70 | $4.64 | 1,342,800 |
| 2018-09-04 | $4.68 | $4.81 | $4.68 | $4.78 | $4.72 | 1,770,500 |
| 2018-09-03 | $4.66 | $4.73 | $4.61 | $4.68 | $4.62 | 768,900 |
| 2018-08-31 | $4.72 | $4.74 | $4.67 | $4.68 | $4.62 | 679,500 |
| 2018-08-30 | $4.81 | $4.83 | $4.71 | $4.73 | $4.67 | 1,109,000 |
| 2018-08-29 | $4.85 | $4.85 | $4.78 | $4.81 | $4.75 | 883,300 |
| 2018-08-28 | $4.86 | $4.88 | $4.84 | $4.85 | $4.79 | 1,036,910 |
| 2018-08-27 | $4.80 | $4.87 | $4.79 | $4.85 | $4.79 | 1,116,450 |
| 2018-08-24 | $4.78 | $4.82 | $4.74 | $4.79 | $4.73 | 680,400 |
| 2018-08-23 | $4.77 | $4.84 | $4.76 | $4.79 | $4.73 | 930,200 |
| 2018-08-22 | $4.86 | $4.86 | $4.76 | $4.79 | $4.73 | 926,860 |
| 2018-08-21 | $4.85 | $4.92 | $4.82 | $4.89 | $4.80 | 1,166,100 |
| 2018-08-20 | $4.82 | $4.85 | $4.65 | $4.85 | $4.76 | 1,823,900 |
| 2018-08-17 | $5.00 | $5.11 | $4.76 | $4.79 | $4.70 | 4,497,600 |
| 2018-08-16 | $5.20 | $5.30 | $5.05 | $5.06 | $4.97 | 3,390,900 |
| 2018-08-15 | $5.15 | $5.28 | $5.11 | $5.25 | $5.15 | 5,497,200 |
| 2018-08-14 | $5.08 | $5.19 | $5.04 | $5.14 | $5.04 | 2,455,300 |
| 2018-08-13 | $5.13 | $5.13 | $5.02 | $5.08 | $4.98 | 3,129,400 |
| 2018-08-10 | $5.21 | $5.21 | $5.12 | $5.18 | $5.08 | 2,792,300 |
| 2018-08-09 | $5.23 | $5.25 | $5.13 | $5.20 | $5.10 | 4,378,460 |
| 2018-08-08 | $5.25 | $5.28 | $5.13 | $5.21 | $5.11 | 4,050,960 |
| 2018-08-07 | $5.07 | $5.27 | $4.98 | $5.25 | $5.15 | 4,427,660 |
| 2018-08-06 | $5.10 | $5.22 | $4.98 | $5.07 | $4.97 | 4,042,720 |
| 2018-08-03 | $5.33 | $5.37 | $5.09 | $5.10 | $5.00 | 8,384,910 |
| 2018-08-02 | $5.20 | $5.69 | $5.00 | $5.47 | $5.37 | 13,752,320 |
| 2018-08-01 | $5.26 | $5.44 | $5.15 | $5.18 | $5.08 | 4,448,420 |
| 2018-07-31 | $5.33 | $5.38 | $5.15 | $5.21 | $5.11 | 5,275,850 |
| 2018-07-30 | $5.16 | $5.46 | $5.16 | $5.41 | $5.31 | 8,387,370 |
| 2018-07-27 | $5.18 | $5.49 | $5.15 | $5.24 | $5.14 | 7,515,000 |
| 2018-07-26 | $5.00 | $5.25 | $4.96 | $5.14 | $5.04 | 5,389,270 |
| 2018-07-25 | $4.98 | $5.10 | $4.98 | $5.02 | $4.93 | 2,976,140 |
| 2018-07-24 | $4.91 | $5.20 | $4.88 | $5.05 | $4.96 | 5,448,260 |
| 2018-07-23 | $4.76 | $5.21 | $4.70 | $4.99 | $4.90 | 6,180,030 |
| 2018-07-20 | $4.65 | $4.76 | $4.60 | $4.74 | $4.65 | 1,416,900 |
| 2018-07-19 | $4.85 | $4.85 | $4.61 | $4.69 | $4.60 | 2,728,570 |
| 2018-07-18 | $4.89 | $4.93 | $4.86 | $4.87 | $4.78 | 1,914,700 |
| 2018-07-17 | $4.80 | $4.88 | $4.80 | $4.87 | $4.78 | 1,913,800 |
| 2018-07-16 | $4.89 | $4.94 | $4.85 | $4.89 | $4.80 | 1,043,380 |
| 2018-07-13 | $4.88 | $4.90 | $4.82 | $4.90 | $4.81 | 1,312,840 |
| 2018-07-12 | $4.73 | $4.88 | $4.73 | $4.86 | $4.77 | 1,342,900 |
| 2018-07-11 | $4.87 | $4.87 | $4.69 | $4.75 | $4.66 | 1,560,210 |
| 2018-07-10 | $4.88 | $4.92 | $4.87 | $4.90 | $4.81 | 1,202,710 |
| 2018-07-09 | $4.81 | $4.90 | $4.75 | $4.88 | $4.79 | 1,039,000 |
| 2018-07-06 | $4.74 | $4.86 | $4.63 | $4.78 | $4.69 | 1,493,600 |
| 2018-07-05 | $4.89 | $4.93 | $4.71 | $4.74 | $4.65 | 1,768,700 |
| 2018-07-04 | $5.04 | $5.04 | $4.88 | $4.90 | $4.81 | 2,132,520 |
| 2018-07-03 | $4.96 | $5.05 | $4.92 | $5.04 | $4.95 | 2,944,360 |
| 2018-07-02 | $5.04 | $5.07 | $4.90 | $4.98 | $4.89 | 1,894,860 |
| 2018-06-29 | $4.86 | $5.07 | $4.86 | $5.04 | $4.95 | 2,032,260 |
| 2018-06-28 | $4.93 | $4.99 | $4.86 | $4.87 | $4.78 | 1,394,100 |
| 2018-06-27 | $4.92 | $5.03 | $4.90 | $4.97 | $4.88 | 1,532,360 |
| 2018-06-26 | $4.80 | $5.04 | $4.75 | $4.96 | $4.87 | 2,526,600 |
| 2018-06-25 | $4.84 | $4.92 | $4.81 | $4.84 | $4.75 | 1,379,470 |
| 2018-06-22 | $4.72 | $4.85 | $4.67 | $4.81 | $4.72 | 1,686,460 |
| 2018-06-21 | $4.86 | $4.97 | $4.73 | $4.75 | $4.66 | 1,829,690 |
| 2018-06-20 | $4.82 | $4.96 | $4.76 | $4.88 | $4.79 | 1,738,300 |
| 2018-06-19 | $5.27 | $5.27 | $4.79 | $4.81 | $4.72 | 4,075,010 |
| 2018-06-18 | $5.32 | $5.32 | $5.32 | $5.32 | $5.22 | 0 |
| 2018-06-15 | $5.51 | $5.59 | $5.30 | $5.32 | $5.22 | 2,357,200 |
| 2018-06-14 | $5.57 | $5.65 | $5.46 | $5.54 | $5.44 | 1,230,600 |
| 2018-06-13 | $5.60 | $5.70 | $5.54 | $5.59 | $5.49 | 1,745,800 |
| 2018-06-12 | $5.55 | $5.65 | $5.45 | $5.61 | $5.50 | 1,917,300 |
| 2018-06-11 | $5.62 | $5.66 | $5.48 | $5.52 | $5.42 | 1,845,600 |
| 2018-06-08 | $5.68 | $5.74 | $5.60 | $5.64 | $5.53 | 1,557,800 |
| 2018-06-07 | $5.86 | $5.87 | $5.68 | $5.68 | $5.57 | 2,484,400 |
| 2018-06-06 | $5.88 | $5.88 | $5.79 | $5.87 | $5.76 | 1,984,010 |
| 2018-06-05 | $5.87 | $5.89 | $5.76 | $5.89 | $5.78 | 2,325,670 |
| 2018-06-04 | $5.74 | $5.92 | $5.74 | $5.89 | $5.78 | 1,830,060 |
| 2018-06-01 | $5.65 | $5.83 | $5.65 | $5.74 | $5.63 | 1,987,340 |
| 2018-05-31 | $5.59 | $5.75 | $5.59 | $5.70 | $5.59 | 2,801,410 |
| 2018-05-30 | $5.99 | $5.99 | $5.48 | $5.56 | $5.46 | 5,544,400 |
| 2018-05-29 | $6.13 | $6.13 | $5.90 | $6.00 | $5.89 | 4,219,750 |
| 2018-05-28 | $6.42 | $6.42 | $6.10 | $6.13 | $6.02 | 5,801,000 |
| 2018-05-25 | $6.31 | $6.40 | $6.20 | $6.38 | $6.26 | 7,148,810 |
| 2018-05-24 | $6.33 | $6.42 | $6.18 | $6.30 | $6.18 | 8,967,960 |
| 2018-05-23 | $6.19 | $6.78 | $6.18 | $6.43 | $6.31 | 18,644,400 |
| 2018-05-22 | $6.15 | $6.17 | $6.10 | $6.16 | $6.04 | 2,426,270 |
| 2018-05-21 | $6.10 | $6.16 | $6.05 | $6.14 | $6.02 | 2,837,850 |
| 2018-05-18 | $5.98 | $6.06 | $5.97 | $6.04 | $5.93 | 1,767,000 |
| 2018-05-17 | $6.13 | $6.13 | $6.00 | $6.02 | $5.91 | 2,903,200 |
| 2018-05-16 | $6.23 | $6.23 | $6.07 | $6.14 | $6.02 | 2,601,400 |
| 2018-05-15 | $6.17 | $6.23 | $6.10 | $6.22 | $6.10 | 3,153,270 |
| 2018-05-14 | $6.05 | $6.27 | $6.04 | $6.17 | $6.05 | 4,649,260 |
| 2018-05-11 | $6.33 | $6.34 | $6.03 | $6.04 | $5.93 | 5,497,400 |
| 2018-05-10 | $6.25 | $6.46 | $6.20 | $6.23 | $6.11 | 8,364,110 |
| 2018-05-09 | $6.60 | $6.80 | $6.32 | $6.34 | $6.22 | 17,060,540 |
| 2018-05-08 | $6.10 | $6.42 | $6.10 | $6.42 | $6.30 | 5,004,920 |
| 2018-05-07 | $5.77 | $5.88 | $5.77 | $5.84 | $5.73 | 1,605,900 |
| 2018-05-04 | $5.64 | $5.82 | $5.60 | $5.74 | $5.63 | 1,822,620 |
| 2018-05-03 | $5.68 | $5.72 | $5.22 | $5.70 | $5.59 | 3,609,770 |
| 2018-05-02 | $5.92 | $6.00 | $5.63 | $5.68 | $5.57 | 2,428,700 |
| 2018-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.81 | 0 |
| 2018-04-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.81 | 0 |
| 2018-04-27 | $5.88 | $5.98 | $5.88 | $5.92 | $5.81 | 2,002,090 |
| 2018-04-26 | $6.20 | $6.25 | $5.87 | $5.89 | $5.78 | 3,981,710 |
| 2018-04-25 | $6.25 | $6.25 | $6.18 | $6.24 | $6.12 | 2,216,400 |
| 2018-04-24 | $6.14 | $6.27 | $6.10 | $6.26 | $6.14 | 3,145,440 |
| 2018-04-23 | $6.03 | $6.27 | $6.03 | $6.13 | $6.02 | 2,648,600 |
| 2018-04-20 | $6.30 | $6.37 | $6.09 | $6.12 | $6.01 | 4,066,870 |
| 2018-04-19 | $6.23 | $6.55 | $6.22 | $6.36 | $6.24 | 5,760,150 |
| 2018-04-18 | $6.20 | $6.28 | $6.03 | $6.25 | $6.13 | 4,955,820 |
| 2018-04-17 | $6.40 | $6.45 | $6.11 | $6.13 | $6.02 | 7,094,870 |
| 2018-04-16 | $6.67 | $6.76 | $6.42 | $6.50 | $6.38 | 5,893,160 |
| 2018-04-13 | $6.78 | $6.86 | $6.67 | $6.72 | $6.59 | 6,683,000 |
| 2018-04-12 | $6.69 | $6.90 | $6.69 | $6.74 | $6.61 | 9,361,520 |
| 2018-04-11 | $7.03 | $7.17 | $6.76 | $6.93 | $6.80 | 21,995,560 |
| 2018-04-10 | $6.34 | $6.95 | $6.27 | $6.95 | $6.82 | 13,237,570 |
| 2018-04-09 | $6.18 | $6.39 | $6.18 | $6.32 | $6.20 | 5,146,430 |
| 2018-04-06 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2018-04-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.15 | 0 |
| 2018-04-04 | $6.22 | $6.40 | $6.22 | $6.27 | $6.15 | 5,492,500 |
| 2018-04-03 | $6.30 | $6.38 | $6.10 | $6.25 | $6.13 | 7,209,460 |
| 2018-04-02 | $6.49 | $6.54 | $6.39 | $6.42 | $6.30 | 7,291,440 |
| 2018-03-30 | $6.49 | $6.56 | $6.42 | $6.48 | $6.36 | 6,818,120 |
| 2018-03-29 | $6.44 | $6.59 | $6.35 | $6.49 | $6.37 | 8,013,370 |
| 2018-03-28 | $6.61 | $6.74 | $6.42 | $6.44 | $6.32 | 10,979,350 |
| 2018-03-27 | $6.65 | $6.90 | $6.52 | $6.81 | $6.68 | 16,642,900 |
| 2018-03-26 | $6.33 | $6.68 | $6.19 | $6.65 | $6.53 | 13,822,790 |
| 2018-03-23 | $6.70 | $6.98 | $6.46 | $6.52 | $6.40 | 21,504,290 |
| 2018-03-22 | $6.85 | $7.30 | $6.60 | $7.12 | $6.99 | 33,836,960 |
| 2018-03-21 | $6.60 | $7.16 | $6.53 | $6.97 | $6.84 | 38,883,550 |
| 2018-03-20 | $5.86 | $6.51 | $5.80 | $6.51 | $6.39 | 17,092,200 |
| 2018-03-19 | $5.91 | $6.04 | $5.88 | $5.92 | $5.81 | 3,213,950 |
| 2018-03-16 | $5.98 | $6.08 | $5.90 | $5.92 | $5.81 | 5,937,210 |
| 2018-03-15 | $5.88 | $6.32 | $5.80 | $6.05 | $5.94 | 10,661,810 |
| 2018-03-14 | $6.00 | $6.01 | $5.89 | $5.90 | $5.79 | 2,590,510 |
| 2018-03-13 | $5.92 | $6.08 | $5.86 | $6.03 | $5.92 | 4,951,990 |
| 2018-03-12 | $5.85 | $5.95 | $5.84 | $5.93 | $5.82 | 3,565,990 |
| 2018-03-09 | $5.72 | $5.83 | $5.71 | $5.82 | $5.71 | 2,874,710 |
| 2018-03-08 | $5.74 | $5.77 | $5.70 | $5.73 | $5.62 | 1,625,900 |
| 2018-03-07 | $5.72 | $5.77 | $5.67 | $5.74 | $5.63 | 2,390,220 |
| 2018-03-06 | $5.73 | $5.74 | $5.66 | $5.73 | $5.62 | 2,416,700 |
| 2018-03-05 | $5.76 | $5.79 | $5.65 | $5.70 | $5.59 | 1,970,910 |
| 2018-03-02 | $5.65 | $5.80 | $5.65 | $5.77 | $5.66 | 3,262,890 |
| 2018-03-01 | $5.59 | $5.81 | $5.57 | $5.74 | $5.63 | 3,891,880 |
| 2018-02-28 | $5.55 | $5.68 | $5.48 | $5.63 | $5.52 | 3,192,990 |
| 2018-02-27 | $5.53 | $5.73 | $5.49 | $5.61 | $5.50 | 4,506,490 |
| 2018-02-26 | $5.39 | $5.53 | $5.37 | $5.53 | $5.43 | 3,680,840 |
| 2018-02-23 | $5.35 | $5.56 | $5.30 | $5.43 | $5.33 | 3,549,700 |
| 2018-02-22 | $5.28 | $5.34 | $5.27 | $5.33 | $5.23 | 1,784,210 |
| 2018-02-21 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-02-20 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-02-19 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-02-16 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-02-15 | $5.26 | $5.26 | $5.26 | $5.26 | $5.16 | 0 |
| 2018-02-14 | $5.27 | $5.27 | $5.20 | $5.26 | $5.16 | 1,083,100 |
| 2018-02-13 | $5.27 | $5.32 | $5.20 | $5.23 | $5.13 | 2,802,700 |
| 2018-02-12 | $5.16 | $5.28 | $5.16 | $5.22 | $5.12 | 1,904,200 |
| 2018-02-09 | $5.20 | $5.24 | $5.08 | $5.14 | $5.04 | 2,385,620 |
| 2018-02-08 | $5.21 | $5.33 | $5.19 | $5.32 | $5.22 | 1,889,400 |
| 2018-02-07 | $5.20 | $5.31 | $5.05 | $5.21 | $5.11 | 2,457,350 |
| 2018-02-06 | $5.40 | $5.49 | $5.12 | $5.15 | $5.05 | 3,007,040 |
| 2018-02-05 | $5.46 | $5.48 | $5.37 | $5.43 | $5.33 | 1,635,180 |
| 2018-02-02 | $5.58 | $5.58 | $5.38 | $5.49 | $5.39 | 2,644,470 |
| 2018-02-01 | $6.03 | $6.08 | $5.60 | $5.62 | $5.51 | 4,483,680 |
| 2018-01-31 | $6.28 | $6.28 | $6.01 | $6.05 | $5.94 | 3,500,700 |
| 2018-01-30 | $6.27 | $6.33 | $6.25 | $6.30 | $6.18 | 1,227,500 |
| 2018-01-29 | $6.42 | $6.43 | $6.26 | $6.28 | $6.16 | 2,338,600 |
| 2018-01-26 | $6.42 | $6.46 | $6.39 | $6.42 | $6.30 | 1,891,390 |
| 2018-01-25 | $6.40 | $6.52 | $6.36 | $6.45 | $6.33 | 3,561,200 |
| 2018-01-24 | $6.39 | $6.42 | $6.32 | $6.42 | $6.30 | 1,966,640 |
| 2018-01-23 | $6.35 | $6.38 | $6.32 | $6.37 | $6.25 | 1,699,300 |
| 2018-01-22 | $6.34 | $6.41 | $6.24 | $6.35 | $6.23 | 2,440,980 |
| 2018-01-19 | $6.44 | $6.50 | $6.35 | $6.37 | $6.25 | 2,126,000 |
| 2018-01-18 | $6.35 | $6.43 | $6.34 | $6.40 | $6.28 | 1,333,100 |
| 2018-01-17 | $6.41 | $6.41 | $6.26 | $6.35 | $6.23 | 2,440,840 |
| 2018-01-16 | $6.45 | $6.48 | $6.39 | $6.42 | $6.30 | 2,256,000 |
| 2018-01-15 | $6.70 | $6.70 | $6.40 | $6.43 | $6.31 | 3,054,910 |
| 2018-01-12 | $6.68 | $6.74 | $6.62 | $6.69 | $6.56 | 1,767,200 |
| 2018-01-11 | $6.60 | $6.70 | $6.54 | $6.68 | $6.55 | 1,536,010 |
| 2018-01-10 | $6.75 | $6.75 | $6.54 | $6.61 | $6.49 | 2,638,500 |
| 2018-01-09 | $6.75 | $6.81 | $6.71 | $6.75 | $6.62 | 2,228,300 |
| 2018-01-08 | $6.78 | $6.80 | $6.73 | $6.75 | $6.62 | 1,546,910 |
| 2018-01-05 | $6.83 | $6.83 | $6.73 | $6.78 | $6.65 | 2,615,760 |
| 2018-01-04 | $6.82 | $6.90 | $6.80 | $6.83 | $6.70 | 2,435,770 |
| 2018-01-03 | $6.78 | $6.85 | $6.74 | $6.80 | $6.67 | 3,831,340 |
| 2018-01-02 | $6.72 | $6.84 | $6.66 | $6.81 | $6.68 | 3,160,290 |
| 2018-01-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.59 | 0 |
| 2017-12-29 | $6.64 | $6.72 | $6.64 | $6.72 | $6.59 | 1,487,630 |
| 2017-12-28 | $6.63 | $6.70 | $6.61 | $6.65 | $6.53 | 1,727,820 |
| 2017-12-27 | $6.58 | $6.66 | $6.58 | $6.65 | $6.53 | 1,922,000 |
| 2017-12-26 | $6.54 | $6.65 | $6.53 | $6.61 | $6.49 | 1,719,600 |
| 2017-12-25 | $6.67 | $6.67 | $6.50 | $6.53 | $6.41 | 2,553,250 |
| 2017-12-22 | $6.70 | $6.73 | $6.63 | $6.67 | $6.55 | 1,793,800 |
| 2017-12-21 | $6.83 | $6.89 | $6.57 | $6.69 | $6.56 | 4,513,900 |
| 2017-12-20 | $7.00 | $7.04 | $6.84 | $6.87 | $6.74 | 3,591,900 |
| 2017-12-19 | $7.05 | $7.11 | $7.00 | $7.06 | $6.93 | 4,828,390 |
| 2017-12-18 | $6.96 | $7.24 | $6.95 | $7.16 | $7.03 | 10,216,570 |
| 2017-12-15 | $6.79 | $6.95 | $6.76 | $6.95 | $6.82 | 5,032,950 |
| 2017-12-14 | $6.81 | $6.82 | $6.74 | $6.79 | $6.66 | 1,384,000 |
| 2017-12-13 | $6.75 | $6.84 | $6.71 | $6.81 | $6.68 | 1,620,000 |
| 2017-12-12 | $6.89 | $6.95 | $6.72 | $6.75 | $6.62 | 2,260,100 |
| 2017-12-11 | $6.75 | $6.88 | $6.70 | $6.83 | $6.70 | 3,450,600 |
| 2017-12-08 | $6.64 | $6.75 | $6.58 | $6.68 | $6.55 | 2,496,000 |
| 2017-12-07 | $6.56 | $6.77 | $6.53 | $6.65 | $6.53 | 2,832,870 |
| 2017-12-06 | $6.58 | $6.60 | $6.45 | $6.56 | $6.44 | 2,426,000 |
| 2017-12-05 | $6.81 | $6.91 | $6.53 | $6.57 | $6.45 | 3,234,600 |
| 2017-12-04 | $6.91 | $6.96 | $6.82 | $6.82 | $6.69 | 1,364,500 |
| 2017-12-01 | $6.94 | $6.99 | $6.85 | $6.95 | $6.82 | 2,089,520 |
| 2017-11-30 | $6.94 | $7.02 | $6.88 | $6.94 | $6.81 | 2,386,000 |
| 2017-11-29 | $6.87 | $6.98 | $6.83 | $6.94 | $6.81 | 2,563,340 |
| 2017-11-28 | $6.78 | $6.88 | $6.77 | $6.87 | $6.74 | 1,684,730 |
| 2017-11-27 | $6.89 | $6.89 | $6.76 | $6.79 | $6.66 | 2,118,000 |
| 2017-11-24 | $6.90 | $6.94 | $6.85 | $6.89 | $6.76 | 1,655,700 |
| 2017-11-23 | $7.07 | $7.10 | $6.88 | $6.89 | $6.76 | 3,205,700 |
| 2017-11-22 | $6.99 | $7.26 | $6.95 | $7.16 | $7.03 | 5,208,900 |
| 2017-11-21 | $7.07 | $7.12 | $6.92 | $6.97 | $6.84 | 2,689,100 |
| 2017-11-20 | $7.11 | $7.14 | $6.83 | $7.06 | $6.93 | 2,467,830 |
| 2017-11-17 | $7.49 | $7.50 | $7.03 | $7.08 | $6.95 | 5,727,710 |
| 2017-11-16 | $7.33 | $7.55 | $7.31 | $7.49 | $7.35 | 5,862,360 |
| 2017-11-15 | $7.31 | $7.41 | $7.28 | $7.33 | $7.19 | 2,290,550 |
| 2017-11-14 | $7.37 | $7.41 | $7.28 | $7.32 | $7.18 | 2,913,400 |
| 2017-11-13 | $7.41 | $7.47 | $7.39 | $7.42 | $7.28 | 2,203,700 |
| 2017-11-10 | $7.51 | $7.51 | $7.40 | $7.41 | $7.27 | 2,806,710 |
| 2017-11-09 | $7.49 | $7.53 | $7.45 | $7.49 | $7.35 | 1,665,900 |
| 2017-11-08 | $7.51 | $7.57 | $7.43 | $7.50 | $7.36 | 2,341,300 |
| 2017-11-07 | $7.42 | $7.53 | $7.39 | $7.51 | $7.37 | 2,405,300 |
| 2017-11-06 | $7.31 | $7.44 | $7.31 | $7.42 | $7.28 | 1,685,220 |
| 2017-11-03 | $7.50 | $7.50 | $7.28 | $7.33 | $7.19 | 3,721,550 |
| 2017-11-02 | $7.70 | $7.70 | $7.48 | $7.50 | $7.36 | 3,769,170 |
| 2017-11-01 | $7.71 | $7.75 | $7.66 | $7.68 | $7.54 | 1,926,930 |
| 2017-10-31 | $7.74 | $7.75 | $7.66 | $7.72 | $7.58 | 2,870,200 |
| 2017-10-30 | $8.13 | $8.17 | $7.71 | $7.73 | $7.59 | 4,671,960 |
| 2017-10-27 | $8.16 | $8.25 | $8.12 | $8.13 | $7.98 | 2,734,800 |
| 2017-10-26 | $8.15 | $8.19 | $8.09 | $8.18 | $8.03 | 3,643,710 |
| 2017-10-25 | $8.12 | $8.17 | $8.10 | $8.15 | $8.00 | 2,268,600 |
| 2017-10-24 | $8.14 | $8.15 | $8.08 | $8.12 | $7.97 | 2,873,640 |
| 2017-10-23 | $8.19 | $8.20 | $8.09 | $8.15 | $8.00 | 3,136,200 |
| 2017-10-20 | $8.16 | $8.19 | $8.08 | $8.17 | $8.02 | 3,274,480 |
| 2017-10-19 | $8.47 | $8.49 | $8.10 | $8.14 | $7.99 | 5,469,680 |
| 2017-10-18 | $8.56 | $8.62 | $8.44 | $8.46 | $8.30 | 4,048,000 |
| 2017-10-17 | $8.51 | $8.56 | $8.48 | $8.51 | $8.35 | 2,846,840 |
| 2017-10-16 | $8.79 | $8.85 | $8.48 | $8.51 | $8.35 | 8,297,510 |
| 2017-10-13 | $8.79 | $8.85 | $8.74 | $8.84 | $8.67 | 3,889,770 |
| 2017-10-12 | $8.86 | $8.89 | $8.76 | $8.82 | $8.65 | 5,629,700 |
| 2017-10-11 | $8.90 | $8.99 | $8.83 | $8.88 | $8.71 | 7,435,940 |
| 2017-10-10 | $8.81 | $8.94 | $8.78 | $8.90 | $8.73 | 9,187,230 |
| 2017-10-09 | $8.68 | $8.93 | $8.68 | $8.87 | $8.70 | 10,017,430 |
| 2017-10-06 | $8.64 | $8.64 | $8.64 | $8.64 | $8.48 | 0 |
| 2017-10-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.48 | 0 |
| 2017-10-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.48 | 0 |
| 2017-10-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.48 | 0 |
| 2017-10-02 | $8.64 | $8.64 | $8.64 | $8.64 | $8.48 | 0 |
| 2017-09-29 | $8.61 | $8.70 | $8.60 | $8.64 | $8.48 | 3,225,080 |
| 2017-09-28 | $8.51 | $8.80 | $8.50 | $8.65 | $8.49 | 5,732,900 |
| 2017-09-27 | $8.50 | $8.57 | $8.50 | $8.53 | $8.37 | 2,508,330 |
| 2017-09-26 | $8.60 | $8.65 | $8.42 | $8.52 | $8.36 | 5,534,050 |
| 2017-09-25 | $8.80 | $8.94 | $8.58 | $8.65 | $8.49 | 7,396,610 |
| 2017-09-22 | $8.73 | $8.84 | $8.65 | $8.81 | $8.64 | 6,896,280 |
| 2017-09-21 | $8.72 | $8.85 | $8.70 | $8.74 | $8.58 | 6,106,400 |
| 2017-09-20 | $8.70 | $8.75 | $8.65 | $8.74 | $8.58 | 4,062,500 |
| 2017-09-19 | $8.75 | $8.79 | $8.67 | $8.69 | $8.53 | 4,034,300 |
| 2017-09-18 | $8.69 | $8.75 | $8.60 | $8.75 | $8.59 | 4,372,680 |
| 2017-09-15 | $8.78 | $8.79 | $8.65 | $8.67 | $8.51 | 6,593,200 |
| 2017-09-14 | $8.75 | $8.92 | $8.74 | $8.81 | $8.64 | 9,010,290 |
| 2017-09-13 | $8.81 | $8.84 | $8.71 | $8.77 | $8.61 | 5,142,500 |
| 2017-09-12 | $8.75 | $8.93 | $8.71 | $8.84 | $8.67 | 10,765,420 |
| 2017-09-11 | $8.59 | $8.75 | $8.57 | $8.74 | $8.58 | 5,665,380 |
| 2017-09-08 | $8.68 | $8.71 | $8.53 | $8.59 | $8.43 | 5,815,700 |
| 2017-09-07 | $8.75 | $8.79 | $8.67 | $8.68 | $8.52 | 5,392,600 |
| 2017-09-06 | $8.74 | $8.78 | $8.71 | $8.78 | $8.62 | 5,027,670 |
| 2017-09-05 | $8.81 | $8.84 | $8.71 | $8.74 | $8.58 | 5,820,320 |
| 2017-09-04 | $8.86 | $8.88 | $8.82 | $8.83 | $8.66 | 4,660,370 |
| 2017-09-01 | $8.92 | $8.92 | $8.81 | $8.85 | $8.68 | 4,504,200 |
| 2017-08-31 | $8.93 | $8.94 | $8.82 | $8.88 | $8.71 | 3,863,100 |
| 2017-08-30 | $8.86 | $8.94 | $8.84 | $8.92 | $8.75 | 4,756,060 |
| 2017-08-29 | $8.98 | $9.02 | $8.85 | $8.86 | $8.69 | 6,191,820 |
| 2017-08-28 | $8.92 | $9.03 | $8.92 | $8.99 | $8.82 | 8,106,800 |
| 2017-08-25 | $8.90 | $9.02 | $8.88 | $8.94 | $8.77 | 6,910,900 |
| 2017-08-24 | $8.80 | $9.05 | $8.76 | $8.95 | $8.78 | 11,414,040 |
| 2017-08-23 | $8.82 | $8.91 | $8.72 | $8.80 | $8.64 | 4,805,410 |
| 2017-08-22 | $8.96 | $8.96 | $8.81 | $8.83 | $8.66 | 6,303,900 |
| 2017-08-21 | $9.10 | $9.13 | $8.89 | $8.97 | $8.80 | 9,350,600 |
| 2017-08-18 | $8.87 | $9.10 | $8.82 | $9.05 | $8.88 | 9,967,010 |
| 2017-08-17 | $8.78 | $9.04 | $8.78 | $8.96 | $8.79 | 9,143,730 |
| 2017-08-16 | $8.64 | $8.81 | $8.63 | $8.80 | $8.64 | 5,444,930 |
| 2017-08-15 | $8.68 | $8.72 | $8.61 | $8.67 | $8.51 | 4,107,700 |
| 2017-08-14 | $8.58 | $8.72 | $8.53 | $8.69 | $8.53 | 4,411,310 |
| 2017-08-11 | $8.70 | $8.81 | $8.52 | $8.58 | $8.42 | 6,573,370 |
| 2017-08-10 | $8.87 | $8.96 | $8.70 | $8.76 | $8.60 | 5,875,910 |
| 2017-08-09 | $8.83 | $8.91 | $8.79 | $8.89 | $8.72 | 4,641,430 |
| 2017-08-08 | $8.88 | $8.96 | $8.72 | $8.85 | $8.68 | 6,521,600 |
| 2017-08-07 | $9.00 | $9.00 | $8.76 | $8.87 | $8.70 | 9,583,470 |
| 2017-08-04 | $8.64 | $9.12 | $8.56 | $9.07 | $8.90 | 17,639,700 |
| 2017-08-03 | $8.42 | $8.68 | $8.41 | $8.59 | $8.43 | 3,776,100 |
| 2017-08-02 | $8.76 | $8.76 | $8.46 | $8.49 | $8.33 | 7,178,000 |
| 2017-08-01 | $8.69 | $8.80 | $8.66 | $8.73 | $8.57 | 5,141,640 |
| 2017-07-31 | $8.78 | $8.78 | $8.60 | $8.70 | $8.54 | 5,149,990 |
| 2017-07-28 | $8.76 | $8.84 | $8.70 | $8.72 | $8.56 | 4,689,140 |
| 2017-07-27 | $8.64 | $8.84 | $8.52 | $8.80 | $8.64 | 6,534,060 |
| 2017-07-26 | $8.82 | $8.82 | $8.57 | $8.65 | $8.49 | 5,097,040 |
| 2017-07-25 | $8.90 | $9.00 | $8.71 | $8.80 | $8.64 | 5,253,260 |
| 2017-07-24 | $8.84 | $8.94 | $8.71 | $8.92 | $8.75 | 5,927,960 |
| 2017-07-21 | $8.75 | $8.83 | $8.67 | $8.74 | $8.58 | 4,704,400 |
| 2017-07-20 | $8.58 | $8.82 | $8.55 | $8.80 | $8.64 | 7,001,860 |
| 2017-07-19 | $8.51 | $8.66 | $8.36 | $8.63 | $8.47 | 7,452,470 |
| 2017-07-18 | $8.43 | $8.58 | $8.37 | $8.54 | $8.38 | 4,841,850 |
| 2017-07-17 | $9.09 | $9.09 | $8.39 | $8.40 | $8.24 | 11,458,120 |
| 2017-07-14 | $9.65 | $9.66 | $9.21 | $9.24 | $9.07 | 13,971,190 |
| 2017-07-13 | $9.71 | $9.91 | $9.65 | $9.87 | $9.69 | 6,358,940 |
| 2017-07-12 | $9.97 | $10.02 | $9.53 | $9.78 | $9.60 | 7,561,840 |
| 2017-07-11 | $10.17 | $10.26 | $9.95 | $9.97 | $9.78 | 8,910,310 |
| 2017-07-10 | $10.19 | $10.36 | $10.10 | $10.26 | $10.07 | 10,321,850 |
| 2017-07-07 | $9.83 | $10.38 | $9.76 | $10.21 | $10.02 | 18,836,110 |
| 2017-07-06 | $9.75 | $9.98 | $9.57 | $9.96 | $9.77 | 10,480,550 |
| 2017-07-05 | $9.77 | $9.79 | $9.65 | $9.78 | $9.60 | 5,215,330 |
| 2017-07-04 | $9.69 | $9.77 | $9.63 | $9.77 | $9.59 | 5,560,340 |
| 2017-07-03 | $9.55 | $9.70 | $9.54 | $9.68 | $9.50 | 3,898,310 |
| 2017-06-30 | $9.56 | $9.63 | $9.41 | $9.58 | $9.40 | 4,089,790 |
| 2017-06-29 | $9.57 | $9.69 | $9.55 | $9.60 | $9.42 | 3,377,710 |
| 2017-06-28 | $9.70 | $9.73 | $9.52 | $9.54 | $9.36 | 4,647,900 |
| 2017-06-27 | $9.77 | $9.85 | $9.63 | $9.74 | $9.56 | 6,080,400 |
| 2017-06-26 | $9.77 | $9.86 | $9.72 | $9.83 | $9.65 | 5,609,990 |
| 2017-06-23 | $9.65 | $9.78 | $9.46 | $9.77 | $9.59 | 7,795,590 |
| 2017-06-22 | $9.86 | $9.89 | $9.56 | $9.57 | $9.39 | 10,891,460 |
| 2017-06-21 | $9.56 | $9.97 | $9.56 | $9.96 | $9.77 | 18,609,980 |
| 2017-06-20 | $9.48 | $9.64 | $9.44 | $9.54 | $9.36 | 9,635,760 |
| 2017-06-19 | $9.27 | $9.48 | $9.26 | $9.47 | $9.29 | 8,781,820 |
| 2017-06-16 | $9.26 | $9.34 | $9.21 | $9.30 | $9.13 | 5,963,540 |
| 2017-06-15 | $9.18 | $9.33 | $9.16 | $9.29 | $9.12 | 10,448,540 |
| 2017-06-14 | $9.26 | $9.43 | $9.13 | $9.25 | $9.08 | 8,119,540 |
| 2017-06-13 | $9.08 | $9.30 | $9.08 | $9.26 | $9.09 | 3,458,440 |
| 2017-06-12 | $9.34 | $9.43 | $9.12 | $9.14 | $8.97 | 5,773,040 |
| 2017-06-09 | $9.38 | $9.87 | $9.15 | $9.47 | $9.29 | 9,169,800 |
| 2017-06-08 | $9.53 | $9.54 | $9.34 | $9.42 | $9.24 | 7,450,240 |
| 2017-06-07 | $9.32 | $9.46 | $9.28 | $9.42 | $9.24 | 9,543,450 |
| 2017-06-06 | $9.19 | $9.40 | $9.11 | $9.28 | $9.11 | 5,911,880 |
| 2017-06-05 | $9.33 | $9.36 | $9.17 | $9.27 | $9.10 | 10,013,760 |
| 2017-06-02 | $8.69 | $9.52 | $8.51 | $9.36 | $9.18 | 17,909,270 |
| 2017-06-01 | $9.00 | $9.14 | $8.59 | $8.65 | $8.49 | 5,271,530 |
| 2017-05-31 | $8.89 | $9.10 | $8.89 | $9.07 | $8.90 | 6,219,690 |
| 2017-05-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2017-05-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.64 | 0 |
| 2017-05-26 | $8.88 | $8.94 | $8.70 | $8.80 | $8.64 | 3,407,980 |
| 2017-05-25 | $8.87 | $8.95 | $8.64 | $8.88 | $8.71 | 4,100,270 |
| 2017-05-24 | $8.64 | $8.84 | $8.40 | $8.82 | $8.65 | 5,499,900 |
| 2017-05-23 | $9.27 | $9.36 | $8.68 | $8.74 | $8.58 | 5,541,320 |
| 2017-05-22 | $9.65 | $9.70 | $9.25 | $9.31 | $9.14 | 4,503,920 |
| 2017-05-19 | $9.64 | $9.80 | $9.58 | $9.67 | $9.49 | 3,172,150 |
| 2017-05-18 | $9.62 | $9.72 | $9.56 | $9.60 | $9.42 | 4,292,100 |
| 2017-05-17 | $9.66 | $9.96 | $9.62 | $9.77 | $9.59 | 5,493,390 |
| 2017-05-16 | $9.36 | $9.67 | $9.22 | $9.67 | $9.49 | 5,055,960 |
| 2017-05-15 | $9.58 | $9.67 | $9.37 | $9.39 | $9.21 | 3,290,760 |
| 2017-05-12 | $9.70 | $9.83 | $9.55 | $9.59 | $9.41 | 4,774,830 |
| 2017-05-11 | $9.49 | $9.95 | $9.21 | $9.76 | $9.58 | 9,056,660 |
| 2017-05-10 | $9.55 | $9.69 | $9.47 | $9.53 | $9.35 | 8,735,550 |
| 2017-05-09 | $9.30 | $9.56 | $9.10 | $9.51 | $9.33 | 5,895,440 |
| 2017-05-08 | $9.94 | $9.94 | $9.30 | $9.35 | $9.17 | 9,075,770 |
| 2017-05-05 | $10.15 | $10.25 | $9.94 | $9.96 | $9.77 | 7,322,150 |
| 2017-05-04 | $10.19 | $10.19 | $9.96 | $10.07 | $9.88 | 7,897,100 |
| 2017-05-03 | $10.40 | $10.47 | $10.23 | $10.27 | $10.08 | 5,337,990 |
| 2017-05-02 | $10.33 | $10.49 | $10.33 | $10.41 | $10.21 | 4,449,410 |
| 2017-05-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.24 | 0 |
| 2017-04-28 | $10.39 | $10.48 | $10.27 | $10.44 | $10.24 | 6,159,130 |
| 2017-04-27 | $10.56 | $10.59 | $9.73 | $10.43 | $10.23 | 10,890,990 |
| 2017-04-26 | $10.60 | $10.77 | $10.49 | $10.65 | $10.45 | 6,680,950 |
| 2017-04-25 | $10.65 | $10.70 | $10.39 | $10.59 | $10.39 | 7,149,730 |
| 2017-04-24 | $11.25 | $11.32 | $10.51 | $10.52 | $10.32 | 8,377,110 |
| 2017-04-21 | $11.49 | $11.55 | $11.18 | $11.23 | $11.02 | 5,562,660 |
| 2017-04-20 | $11.52 | $11.64 | $11.25 | $11.47 | $11.26 | 7,205,200 |
| 2017-04-19 | $11.60 | $11.64 | $11.23 | $11.46 | $11.25 | 9,650,910 |
| 2017-04-18 | $11.99 | $12.28 | $11.68 | $11.70 | $11.48 | 10,784,340 |
| 2017-04-17 | $12.95 | $12.95 | $12.03 | $12.12 | $11.89 | 15,398,600 |
| 2017-04-14 | $13.12 | $13.47 | $13.04 | $13.08 | $12.83 | 12,702,150 |
| 2017-04-13 | $13.38 | $13.46 | $13.05 | $13.23 | $12.98 | 13,301,200 |
| 2017-04-12 | $13.62 | $13.90 | $13.37 | $13.40 | $13.15 | 23,466,670 |
| 2017-04-11 | $13.01 | $13.78 | $12.82 | $13.77 | $13.51 | 39,330,000 |
| 2017-04-10 | $13.63 | $13.64 | $13.11 | $13.13 | $12.88 | 24,544,080 |
| 2017-04-07 | $12.90 | $13.45 | $12.85 | $13.40 | $13.15 | 30,641,300 |
| 2017-04-06 | $13.10 | $13.10 | $12.86 | $12.96 | $12.72 | 13,200,240 |
| 2017-04-05 | $12.80 | $13.23 | $12.71 | $13.16 | $12.91 | 16,535,310 |
| 2017-04-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.81 | 0 |
| 2017-04-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.81 | 0 |
| 2017-03-31 | $12.99 | $13.35 | $12.85 | $13.05 | $12.81 | 19,656,040 |
| 2017-03-30 | $12.80 | $13.30 | $12.70 | $13.14 | $12.89 | 33,590,460 |
| 2017-03-29 | $12.46 | $12.99 | $12.43 | $12.88 | $12.64 | 20,339,880 |
| 2017-03-28 | $12.70 | $12.77 | $12.44 | $12.46 | $12.23 | 10,510,970 |
| 2017-03-27 | $12.28 | $12.89 | $12.27 | $12.81 | $12.57 | 18,472,150 |
| 2017-03-24 | $12.05 | $12.40 | $12.02 | $12.38 | $12.15 | 9,019,920 |
| 2017-03-23 | $12.16 | $12.25 | $11.87 | $12.05 | $11.82 | 8,586,560 |
| 2017-03-22 | $12.52 | $12.54 | $12.15 | $12.16 | $11.93 | 13,084,460 |
| 2017-03-21 | $12.62 | $12.68 | $12.51 | $12.59 | $12.35 | 5,771,270 |
| 2017-03-20 | $12.69 | $12.75 | $12.48 | $12.61 | $12.37 | 7,939,230 |
| 2017-03-17 | $13.07 | $13.07 | $12.66 | $12.69 | $12.45 | 10,151,300 |
| 2017-03-16 | $12.90 | $13.02 | $12.86 | $12.98 | $12.74 | 11,213,570 |
| 2017-03-15 | $12.75 | $12.94 | $12.63 | $12.92 | $12.68 | 11,450,950 |
| 2017-03-14 | $12.61 | $12.79 | $12.60 | $12.76 | $12.52 | 9,203,490 |
| 2017-03-13 | $12.62 | $12.65 | $12.42 | $12.64 | $12.40 | 7,230,100 |
| 2017-03-10 | $12.62 | $12.80 | $12.55 | $12.60 | $12.36 | 6,478,550 |
| 2017-03-09 | $12.71 | $12.79 | $12.56 | $12.57 | $12.33 | 7,389,100 |
| 2017-03-08 | $12.68 | $12.88 | $12.60 | $12.80 | $12.56 | 8,875,740 |
| 2017-03-07 | $12.85 | $12.85 | $12.54 | $12.69 | $12.45 | 10,398,140 |
| 2017-03-06 | $12.77 | $12.91 | $12.73 | $12.82 | $12.58 | 7,023,940 |
| 2017-03-03 | $12.68 | $12.90 | $12.60 | $12.72 | $12.48 | 8,615,420 |
| 2017-03-02 | $13.31 | $13.31 | $12.79 | $12.80 | $12.56 | 17,446,200 |
| 2017-03-01 | $13.29 | $13.34 | $13.15 | $13.25 | $13.00 | 11,776,930 |
| 2017-02-28 | $13.14 | $13.36 | $13.09 | $13.30 | $13.05 | 16,988,580 |
| 2017-02-27 | $13.02 | $13.22 | $13.01 | $13.04 | $12.80 | 11,377,360 |
| 2017-02-24 | $13.16 | $13.16 | $12.85 | $12.99 | $12.75 | 15,723,470 |
| 2017-02-23 | $13.11 | $13.35 | $13.04 | $13.16 | $12.91 | 16,555,710 |
| 2017-02-22 | $13.38 | $13.39 | $13.03 | $13.15 | $12.90 | 17,281,400 |
| 2017-02-21 | $13.26 | $13.39 | $13.18 | $13.37 | $13.12 | 14,207,080 |
| 2017-02-20 | $13.55 | $13.66 | $13.01 | $13.34 | $13.09 | 23,673,740 |
| 2017-02-17 | $13.51 | $13.77 | $13.22 | $13.60 | $13.35 | 25,682,190 |
| 2017-02-16 | $13.40 | $13.75 | $13.40 | $13.60 | $13.35 | 22,222,950 |
| 2017-02-15 | $13.72 | $13.78 | $13.36 | $13.46 | $13.21 | 23,096,040 |
| 2017-02-14 | $13.95 | $14.13 | $13.61 | $13.83 | $13.57 | 22,091,520 |
| 2017-02-13 | $13.70 | $14.07 | $13.70 | $13.99 | $13.73 | 21,465,120 |
| 2017-02-10 | $14.30 | $14.40 | $13.83 | $13.85 | $13.59 | 38,149,870 |
| 2017-02-09 | $14.23 | $14.48 | $13.97 | $14.45 | $14.18 | 51,482,050 |
| 2017-02-08 | $13.53 | $14.97 | $13.51 | $14.45 | $14.18 | 69,663,730 |
| 2017-02-07 | $13.60 | $14.20 | $13.51 | $13.61 | $13.35 | 41,730,250 |
| 2017-02-06 | $13.37 | $13.87 | $13.11 | $13.75 | $13.49 | 40,233,450 |
| 2017-02-03 | $12.91 | $13.71 | $12.70 | $13.46 | $13.21 | 40,135,860 |
| 2017-02-02 | $12.97 | $12.97 | $12.97 | $12.97 | $12.73 | 0 |
| 2017-02-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.73 | 0 |
| 2017-01-31 | $12.97 | $12.97 | $12.97 | $12.97 | $12.73 | 0 |
| 2017-01-30 | $12.97 | $12.97 | $12.97 | $12.97 | $12.73 | 0 |
| 2017-01-27 | $12.97 | $12.97 | $12.97 | $12.97 | $12.73 | 0 |
| 2017-01-26 | $12.87 | $13.35 | $12.87 | $12.97 | $12.73 | 18,349,660 |
| 2017-01-25 | $13.08 | $13.30 | $12.82 | $12.87 | $12.63 | 20,628,460 |
| 2017-01-24 | $13.21 | $13.54 | $12.90 | $13.20 | $12.95 | 32,575,740 |
| 2017-01-23 | $13.19 | $13.65 | $13.01 | $13.39 | $13.14 | 44,787,210 |
| 2017-01-20 | $12.20 | $13.54 | $12.19 | $13.22 | $12.97 | 49,208,070 |
| 2017-01-19 | $12.77 | $12.93 | $12.25 | $12.36 | $12.13 | 35,064,990 |
| 2017-01-18 | $12.37 | $13.17 | $12.15 | $12.98 | $12.74 | 52,853,950 |
| 2017-01-17 | $11.80 | $12.96 | $11.65 | $12.60 | $12.36 | 53,669,910 |
| 2017-01-16 | $12.30 | $12.68 | $11.29 | $11.78 | $11.56 | 33,061,660 |
| 2017-01-13 | $13.07 | $13.30 | $12.30 | $12.47 | $12.24 | 45,139,370 |
| 2017-01-12 | $13.70 | $13.91 | $13.02 | $13.23 | $12.98 | 58,777,690 |
| 2017-01-11 | $13.63 | $15.18 | $13.51 | $13.98 | $13.72 | 85,235,290 |
| 2017-01-10 | $14.11 | $14.11 | $13.40 | $13.87 | $13.61 | 79,461,310 |
| 2017-01-09 | $11.63 | $12.83 | $11.63 | $12.83 | $12.59 | 24,165,910 |
| 2017-01-06 | $11.95 | $12.18 | $11.63 | $11.66 | $11.44 | 22,437,310 |
| 2017-01-05 | $11.18 | $12.33 | $11.17 | $11.51 | $11.29 | 17,646,170 |
| 2017-01-04 | $11.22 | $11.22 | $11.05 | $11.21 | $11.00 | 6,444,120 |
| 2017-01-03 | $11.10 | $11.34 | $10.94 | $11.19 | $10.98 | 5,770,970 |
| 2017-01-02 | $11.04 | $11.04 | $11.04 | $11.04 | $10.83 | 0 |
| 2016-12-30 | $10.84 | $11.14 | $10.84 | $11.04 | $10.83 | 4,138,630 |
| 2016-12-29 | $10.72 | $10.95 | $10.72 | $10.85 | $10.65 | 3,050,780 |
| 2016-12-28 | $10.73 | $10.95 | $10.73 | $10.79 | $10.59 | 2,986,330 |
| 2016-12-27 | $10.70 | $10.85 | $10.60 | $10.76 | $10.56 | 3,091,320 |
| 2016-12-26 | $10.52 | $10.76 | $10.33 | $10.74 | $10.54 | 2,995,040 |
| 2016-12-23 | $11.02 | $11.05 | $10.57 | $10.59 | $10.39 | 6,515,600 |
| 2016-12-22 | $11.20 | $11.21 | $10.95 | $11.02 | $10.81 | 5,749,640 |
| 2016-12-21 | $10.61 | $11.20 | $10.56 | $11.19 | $10.98 | 9,930,380 |
| 2016-12-20 | $10.55 | $10.58 | $10.31 | $10.57 | $10.37 | 3,287,820 |
| 2016-12-19 | $10.50 | $10.57 | $10.45 | $10.50 | $10.30 | 2,505,710 |
| 2016-12-16 | $10.33 | $10.52 | $10.29 | $10.50 | $10.30 | 4,082,740 |
| 2016-12-15 | $10.36 | $10.70 | $10.27 | $10.31 | $10.12 | 5,728,820 |
| 2016-12-14 | $10.57 | $10.63 | $10.32 | $10.36 | $10.17 | 3,219,480 |
| 2016-12-13 | $10.43 | $10.69 | $10.36 | $10.55 | $10.35 | 2,669,270 |
| 2016-12-12 | $10.95 | $11.05 | $10.22 | $10.45 | $10.25 | 6,660,460 |
| 2016-12-09 | $11.15 | $11.16 | $10.98 | $10.99 | $10.78 | 2,265,700 |
| 2016-12-08 | $11.21 | $11.25 | $10.96 | $11.15 | $10.94 | 4,898,860 |
| 2016-12-07 | $11.05 | $11.23 | $11.05 | $11.18 | $10.97 | 3,803,230 |
| 2016-12-06 | $11.09 | $11.26 | $11.00 | $11.14 | $10.93 | 4,739,910 |
| 2016-12-05 | $11.60 | $11.67 | $10.84 | $11.10 | $10.89 | 14,207,870 |
| 2016-12-02 | $12.02 | $12.03 | $11.60 | $11.75 | $11.53 | 4,746,400 |
| 2016-12-01 | $11.63 | $12.06 | $11.56 | $12.02 | $11.79 | 10,375,050 |
| 2016-11-30 | $11.52 | $11.69 | $11.43 | $11.55 | $11.33 | 5,497,780 |
| 2016-11-29 | $11.83 | $11.94 | $11.48 | $11.50 | $11.28 | 9,122,230 |
| 2016-11-28 | $12.26 | $12.28 | $11.90 | $11.95 | $11.73 | 12,629,910 |
| 2016-11-25 | $12.30 | $12.50 | $12.02 | $12.32 | $12.09 | 15,794,630 |
| 2016-11-24 | $12.14 | $13.13 | $11.86 | $12.52 | $12.29 | 37,171,700 |
| 2016-11-23 | $11.94 | $12.22 | $11.94 | $12.13 | $11.90 | 7,068,790 |
| 2016-11-22 | $11.95 | $12.07 | $11.85 | $11.94 | $11.72 | 3,816,210 |
| 2016-11-21 | $11.88 | $11.94 | $11.76 | $11.93 | $11.71 | 4,707,600 |
| 2016-11-18 | $12.12 | $12.25 | $11.87 | $11.88 | $11.66 | 6,266,890 |
| 2016-11-17 | $12.08 | $12.38 | $12.06 | $12.15 | $11.92 | 7,924,380 |
| 2016-11-16 | $12.23 | $12.23 | $12.05 | $12.09 | $11.86 | 5,673,630 |
| 2016-11-15 | $12.12 | $12.28 | $12.05 | $12.19 | $11.96 | 5,111,270 |
| 2016-11-14 | $11.87 | $12.33 | $11.76 | $12.10 | $11.87 | 12,195,520 |
| 2016-11-11 | $11.93 | $11.97 | $11.68 | $11.90 | $11.68 | 7,508,110 |
| 2016-11-10 | $11.90 | $11.99 | $11.89 | $11.90 | $11.68 | 4,876,040 |
| 2016-11-09 | $12.20 | $12.25 | $11.60 | $11.82 | $11.60 | 9,998,480 |
| 2016-11-08 | $12.14 | $12.29 | $12.14 | $12.18 | $11.95 | 3,712,030 |
| 2016-11-07 | $12.09 | $12.25 | $11.94 | $12.13 | $11.90 | 4,052,560 |
| 2016-11-04 | $12.48 | $12.58 | $11.89 | $12.13 | $11.90 | 11,345,710 |
| 2016-11-03 | $12.50 | $12.61 | $12.40 | $12.53 | $12.30 | 5,090,260 |
| 2016-11-02 | $12.90 | $12.90 | $12.48 | $12.50 | $12.27 | 7,534,130 |
| 2016-11-01 | $12.68 | $12.95 | $12.68 | $12.91 | $12.67 | 8,742,290 |
| 2016-10-31 | $12.58 | $12.82 | $12.58 | $12.68 | $12.44 | 0 |
| 2016-10-28 | $12.75 | $12.87 | $12.43 | $12.64 | $12.40 | 8,471,790 |
| 2016-10-27 | $12.81 | $13.09 | $12.69 | $12.80 | $12.56 | 9,236,690 |
| 2016-10-26 | $12.96 | $12.97 | $12.73 | $12.82 | $12.58 | 9,339,120 |
| 2016-10-25 | $12.80 | $13.10 | $12.65 | $13.06 | $12.82 | 14,663,910 |
| 2016-10-24 | $12.59 | $13.17 | $12.59 | $12.97 | $12.73 | 21,998,520 |
| 2016-10-21 | $11.85 | $12.55 | $11.85 | $12.54 | $12.31 | 15,257,840 |
| 2016-10-20 | $12.05 | $12.09 | $11.78 | $11.88 | $11.66 | 5,979,580 |
| 2016-10-19 | $11.95 | $12.15 | $11.80 | $11.99 | $11.77 | 6,558,970 |
| 2016-10-18 | $11.60 | $11.92 | $11.52 | $11.89 | $11.67 | 4,034,990 |
| 2016-10-17 | $12.13 | $12.20 | $11.51 | $11.67 | $11.45 | 8,579,810 |
| 2016-10-14 | $12.04 | $12.27 | $12.00 | $12.11 | $11.88 | 5,394,270 |
| 2016-10-13 | $12.18 | $12.29 | $11.95 | $12.13 | $11.90 | 10,605,000 |
| 2016-10-12 | $12.38 | $12.56 | $12.06 | $12.29 | $12.06 | 8,623,900 |
| 2016-10-11 | $12.17 | $12.94 | $12.17 | $12.49 | $12.26 | 10,784,760 |
| 2016-10-10 | $11.98 | $12.10 | $11.71 | $12.05 | $11.82 | 5,015,220 |
| 2016-10-07 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 0 |
| 2016-10-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 0 |
| 2016-10-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 0 |
| 2016-10-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 0 |
| 2016-10-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.66 | 0 |
| 2016-09-30 | $11.41 | $12.02 | $11.31 | $11.88 | $11.66 | 9,642,070 |
| 2016-09-29 | $11.60 | $11.75 | $11.29 | $11.38 | $11.17 | 8,981,010 |
| 2016-09-28 | $11.73 | $11.80 | $11.50 | $11.64 | $11.42 | 4,288,530 |
| 2016-09-27 | $12.14 | $12.14 | $11.25 | $11.73 | $11.51 | 10,935,170 |
| 2016-09-26 | $11.90 | $12.37 | $11.86 | $12.01 | $11.78 | 9,935,230 |
| 2016-09-23 | $12.29 | $12.29 | $11.78 | $11.90 | $11.68 | 7,896,150 |
| 2016-09-22 | $12.39 | $12.39 | $11.90 | $12.08 | $11.85 | 9,015,070 |
| 2016-09-21 | $12.24 | $12.42 | $12.10 | $12.18 | $11.95 | 5,787,180 |
| 2016-09-20 | $12.10 | $12.44 | $11.98 | $12.22 | $11.99 | 6,328,650 |
| 2016-09-19 | $12.15 | $12.30 | $12.03 | $12.08 | $11.85 | 6,768,290 |
| 2016-09-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.73 | 0 |
| 2016-09-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.73 | 0 |
| 2016-09-14 | $12.52 | $12.60 | $11.91 | $11.95 | $11.73 | 11,135,610 |
| 2016-09-13 | $12.69 | $12.94 | $12.34 | $12.63 | $12.39 | 9,496,050 |
| 2016-09-12 | $12.77 | $13.13 | $12.28 | $12.69 | $12.45 | 11,708,560 |
| 2016-09-09 | $13.40 | $14.14 | $13.15 | $13.18 | $12.93 | 12,971,960 |
| 2016-09-08 | $12.97 | $13.64 | $12.74 | $13.53 | $13.28 | 13,653,590 |
| 2016-09-07 | $13.08 | $13.28 | $12.87 | $13.00 | $12.76 | 10,090,950 |
| 2016-09-06 | $12.54 | $13.57 | $12.50 | $13.10 | $12.85 | 17,853,060 |
| 2016-09-05 | $12.10 | $12.85 | $11.91 | $12.68 | $12.44 | 16,755,470 |
| 2016-09-02 | $12.41 | $12.45 | $11.81 | $11.90 | $11.68 | 13,312,820 |
| 2016-09-01 | $12.55 | $12.70 | $12.15 | $12.24 | $12.01 | 11,303,690 |
| 2016-08-31 | $12.95 | $13.00 | $12.51 | $12.55 | $12.31 | 11,843,100 |
| 2016-08-30 | $12.45 | $13.21 | $12.32 | $13.06 | $12.82 | 18,568,320 |
| 2016-08-29 | $12.60 | $12.98 | $12.30 | $12.67 | $12.43 | 15,527,140 |
| 2016-08-26 | $12.49 | $13.20 | $12.08 | $12.55 | $12.31 | 19,921,870 |
| 2016-08-25 | $11.87 | $13.33 | $11.87 | $12.58 | $12.34 | 35,585,850 |
| 2016-08-24 | $11.34 | $12.39 | $11.21 | $12.39 | $12.16 | 29,256,920 |
| 2016-08-23 | $11.51 | $12.23 | $11.05 | $11.26 | $11.05 | 43,723,130 |
| 2016-08-22 | $11.40 | $11.78 | $11.40 | $11.49 | $11.27 | 42,880,260 |
| 2016-08-19 | $10.32 | $10.85 | $10.19 | $10.71 | $10.51 | 25,365,760 |
| 2016-08-18 | $9.90 | $10.35 | $9.88 | $10.27 | $10.08 | 16,801,750 |
| 2016-08-17 | $10.04 | $10.06 | $9.86 | $9.94 | $9.75 | 8,135,670 |
| 2016-08-16 | $9.97 | $10.15 | $9.85 | $10.06 | $9.87 | 12,723,830 |
| 2016-08-15 | $9.81 | $10.04 | $9.73 | $9.97 | $9.78 | 15,186,290 |
| 2016-08-12 | $9.85 | $9.90 | $9.63 | $9.87 | $9.69 | 13,166,630 |
| 2016-08-11 | $10.06 | $10.11 | $9.81 | $9.90 | $9.71 | 16,503,280 |
| 2016-08-10 | $10.10 | $10.34 | $9.91 | $10.22 | $10.03 | 28,324,550 |
| 2016-08-09 | $10.11 | $10.36 | $9.80 | $9.99 | $9.80 | 31,803,110 |
| 2016-08-08 | $8.87 | $9.76 | $8.87 | $9.76 | $9.58 | 17,517,020 |
| 2016-08-05 | $8.90 | $8.99 | $8.86 | $8.87 | $8.70 | 1,911,350 |
| 2016-08-04 | $8.78 | $9.03 | $8.75 | $8.93 | $8.76 | 3,662,710 |
| 2016-08-03 | $8.75 | $8.88 | $8.70 | $8.80 | $8.64 | 2,724,270 |
| 2016-08-02 | $8.66 | $8.79 | $8.66 | $8.77 | $8.61 | 2,362,810 |
| 2016-08-01 | $8.72 | $8.72 | $8.45 | $8.63 | $8.47 | 3,179,850 |
| 2016-07-29 | $8.91 | $8.95 | $8.60 | $8.72 | $8.56 | 3,577,230 |
| 2016-07-28 | $8.68 | $9.13 | $8.66 | $8.91 | $8.74 | 7,056,840 |
| 2016-07-27 | $9.44 | $9.48 | $8.61 | $8.65 | $8.49 | 10,706,010 |
| 2016-07-26 | $9.26 | $9.42 | $9.24 | $9.42 | $9.24 | 3,525,730 |
| 2016-07-25 | $9.26 | $9.33 | $9.17 | $9.26 | $9.09 | 3,883,980 |
| 2016-07-22 | $9.34 | $9.39 | $9.19 | $9.26 | $9.09 | 4,186,870 |
| 2016-07-21 | $9.46 | $9.51 | $9.31 | $9.32 | $9.15 | 6,507,720 |
| 2016-07-20 | $9.30 | $9.57 | $9.25 | $9.43 | $9.25 | 6,364,900 |
| 2016-07-19 | $9.37 | $9.46 | $9.14 | $9.30 | $9.13 | 4,028,850 |
| 2016-07-18 | $9.54 | $9.55 | $9.36 | $9.37 | $9.19 | 3,996,640 |
| 2016-07-15 | $9.59 | $9.70 | $9.45 | $9.50 | $9.32 | 5,830,700 |
| 2016-07-14 | $9.42 | $9.68 | $9.30 | $9.65 | $9.47 | 11,015,220 |
| 2016-07-13 | $9.53 | $9.57 | $9.30 | $9.37 | $9.19 | 6,110,690 |
| 2016-07-12 | $9.13 | $9.45 | $9.07 | $9.44 | $9.26 | 8,630,290 |
| 2016-07-11 | $9.30 | $9.88 | $9.10 | $9.20 | $9.03 | 13,924,690 |
| 2016-07-08 | $8.95 | $9.32 | $8.91 | $9.28 | $9.11 | 8,167,760 |
| 2016-07-07 | $9.10 | $9.20 | $8.90 | $8.99 | $8.82 | 8,116,770 |
| 2016-07-06 | $9.08 | $9.23 | $9.00 | $9.17 | $9.00 | 8,153,670 |
| 2016-07-05 | $9.06 | $9.35 | $8.96 | $9.16 | $8.99 | 12,213,780 |
| 2016-07-04 | $8.77 | $9.14 | $8.71 | $9.04 | $8.87 | 9,199,470 |
| 2016-07-01 | $8.73 | $8.90 | $8.65 | $8.82 | $8.65 | 6,206,530 |
| 2016-06-30 | $8.61 | $8.72 | $8.59 | $8.72 | $8.56 | 5,052,090 |
| 2016-06-29 | $8.70 | $8.74 | $8.60 | $8.61 | $8.45 | 4,590,390 |
| 2016-06-28 | $8.52 | $8.69 | $8.46 | $8.66 | $8.50 | 5,583,630 |
| 2016-06-27 | $8.23 | $8.55 | $8.22 | $8.54 | $8.38 | 3,909,990 |
| 2016-06-24 | $8.50 | $8.65 | $8.01 | $8.35 | $8.19 | 5,995,400 |
| 2016-06-23 | $8.51 | $8.60 | $8.44 | $8.54 | $8.38 | 4,432,570 |
| 2016-06-22 | $8.44 | $8.57 | $8.40 | $8.56 | $8.40 | 5,377,450 |
| 2016-06-21 | $8.66 | $8.86 | $8.43 | $8.45 | $8.29 | 6,984,450 |
| 2016-06-20 | $8.71 | $8.78 | $8.50 | $8.72 | $8.56 | 7,746,210 |
| 2016-06-17 | $8.99 | $9.36 | $8.68 | $8.83 | $8.66 | 16,236,050 |
| 2016-06-16 | $8.29 | $8.85 | $8.29 | $8.80 | $8.64 | 13,553,860 |
| 2016-06-15 | $7.92 | $8.38 | $7.92 | $8.28 | $8.12 | 4,148,020 |
| 2016-06-14 | $7.90 | $8.10 | $7.88 | $8.00 | $7.85 | 4,171,380 |
| 2016-06-13 | $8.32 | $8.51 | $7.89 | $7.91 | $7.76 | 4,863,920 |
| 2016-06-10 | $8.44 | $8.44 | $8.44 | $8.44 | $8.28 | 0 |
| 2016-06-09 | $8.44 | $8.44 | $8.44 | $8.44 | $8.28 | 0 |
| 2016-06-08 | $8.43 | $8.53 | $8.35 | $8.44 | $8.28 | 3,333,410 |
| 2016-06-07 | $8.56 | $8.60 | $8.40 | $8.48 | $8.32 | 3,102,520 |
| 2016-06-06 | $8.53 | $8.68 | $8.50 | $8.56 | $8.40 | 3,529,740 |
| 2016-06-03 | $8.54 | $8.72 | $8.39 | $8.55 | $8.39 | 5,544,330 |
| 2016-06-02 | $8.46 | $8.58 | $8.40 | $8.55 | $8.39 | 4,182,350 |
| 2016-06-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.21 | 0 |
| 2016-05-31 | $7.98 | $8.39 | $7.97 | $8.37 | $8.21 | 6,737,780 |
| 2016-05-30 | $8.00 | $8.06 | $7.83 | $7.98 | $7.83 | 2,942,410 |
| 2016-05-27 | $7.98 | $8.07 | $7.96 | $8.00 | $7.85 | 2,999,400 |
| 2016-05-26 | $8.06 | $8.10 | $7.77 | $8.02 | $7.87 | 3,847,400 |
| 2016-05-25 | $8.14 | $8.19 | $8.02 | $8.05 | $7.90 | 3,409,700 |
| 2016-05-24 | $8.17 | $8.19 | $8.00 | $8.05 | $7.90 | 3,992,380 |
| 2016-05-23 | $8.03 | $8.20 | $7.93 | $8.19 | $8.04 | 5,774,060 |
| 2016-05-20 | $7.96 | $8.00 | $7.75 | $7.99 | $7.84 | 3,271,590 |
| 2016-05-19 | $7.89 | $8.07 | $7.85 | $7.95 | $7.80 | 4,449,160 |
| 2016-05-18 | $8.03 | $8.03 | $7.81 | $7.89 | $7.74 | 3,711,310 |
| 2016-05-17 | $8.16 | $8.16 | $7.98 | $8.07 | $7.92 | 4,593,540 |
| 2016-05-16 | $8.01 | $8.17 | $7.90 | $8.16 | $8.01 | 4,180,610 |
| 2016-05-13 | $8.00 | $8.09 | $7.90 | $8.00 | $7.85 | 2,570,490 |
| 2016-05-12 | $8.06 | $8.09 | $7.80 | $8.00 | $7.85 | 4,190,060 |
| 2016-05-11 | $8.40 | $8.46 | $8.20 | $8.23 | $8.08 | 3,554,830 |
| 2016-05-10 | $8.31 | $8.47 | $8.31 | $8.37 | $8.21 | 3,092,780 |
| 2016-05-09 | $8.82 | $8.82 | $8.30 | $8.39 | $8.23 | 8,211,890 |
| 2016-05-06 | $9.37 | $9.48 | $8.86 | $8.88 | $8.71 | 8,027,090 |
| 2016-05-05 | $9.30 | $9.41 | $9.21 | $9.39 | $9.21 | 5,603,800 |
| 2016-05-04 | $9.21 | $9.40 | $9.17 | $9.30 | $9.13 | 6,727,760 |
| 2016-05-03 | $9.02 | $9.36 | $9.02 | $9.35 | $9.17 | 7,666,350 |
| 2016-05-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.85 | 0 |
| 2016-04-29 | $8.96 | $9.14 | $8.94 | $9.02 | $8.85 | 3,775,930 |
| 2016-04-28 | $9.36 | $9.45 | $8.80 | $9.05 | $8.88 | 9,300,940 |
| 2016-04-27 | $9.40 | $9.60 | $9.32 | $9.36 | $9.18 | 8,957,630 |
| 2016-04-26 | $9.00 | $9.75 | $8.88 | $9.54 | $9.36 | 10,480,640 |
| 2016-04-25 | $8.93 | $9.09 | $8.85 | $9.00 | $8.83 | 3,385,840 |
| 2016-04-22 | $8.75 | $9.07 | $8.67 | $9.01 | $8.84 | 4,108,660 |
| 2016-04-21 | $8.78 | $9.12 | $8.70 | $8.87 | $8.70 | 7,368,460 |
| 2016-04-20 | $9.53 | $9.53 | $8.68 | $8.78 | $8.62 | 10,517,520 |
| 2016-04-19 | $9.48 | $9.54 | $9.37 | $9.49 | $9.31 | 4,898,320 |
| 2016-04-18 | $9.60 | $9.69 | $9.35 | $9.43 | $9.25 | 9,306,890 |
| 2016-04-15 | $9.85 | $9.97 | $9.72 | $9.76 | $9.58 | 8,686,610 |
| 2016-04-14 | $9.84 | $9.95 | $9.64 | $9.92 | $9.73 | 10,722,720 |
| 2016-04-13 | $9.51 | $9.92 | $9.44 | $9.80 | $9.62 | 13,426,180 |
| 2016-04-12 | $9.56 | $9.67 | $9.31 | $9.39 | $9.21 | 9,209,430 |
| 2016-04-11 | $9.65 | $9.82 | $9.60 | $9.67 | $9.49 | 6,565,650 |
| 2016-04-08 | $9.38 | $9.65 | $9.34 | $9.54 | $9.36 | 7,441,400 |
| 2016-04-07 | $9.90 | $9.97 | $9.50 | $9.58 | $9.40 | 10,120,800 |
| 2016-04-06 | $10.00 | $10.17 | $9.77 | $9.79 | $9.61 | 15,456,900 |
| 2016-04-05 | $9.61 | $9.99 | $9.38 | $9.98 | $9.79 | 17,826,230 |
| 2016-04-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.32 | 0 |
| 2016-04-01 | $9.80 | $9.90 | $9.31 | $9.50 | $9.32 | 16,226,560 |
| 2016-03-31 | $10.18 | $10.18 | $9.81 | $9.83 | $9.65 | 21,226,950 |
| 2016-03-30 | $10.15 | $10.42 | $9.92 | $10.20 | $10.01 | 28,963,610 |
| 2016-03-29 | $10.09 | $10.31 | $9.87 | $10.09 | $9.90 | 22,948,980 |
| 2016-03-28 | $10.45 | $10.70 | $9.98 | $10.29 | $10.10 | 30,548,780 |
| 2016-03-25 | $10.10 | $10.56 | $9.91 | $10.52 | $10.32 | 26,666,110 |
| 2016-03-24 | $9.82 | $10.42 | $9.62 | $10.26 | $10.07 | 34,181,420 |
| 2016-03-23 | $8.88 | $9.83 | $8.82 | $9.83 | $9.65 | 27,110,830 |
| 2016-03-22 | $8.54 | $9.10 | $8.47 | $8.94 | $8.77 | 14,208,210 |
| 2016-03-21 | $8.48 | $8.71 | $8.38 | $8.66 | $8.50 | 11,813,170 |
| 2016-03-18 | $8.17 | $8.48 | $8.17 | $8.41 | $8.25 | 11,504,290 |
| 2016-03-17 | $8.00 | $8.18 | $7.89 | $8.15 | $8.00 | 7,015,710 |
| 2016-03-16 | $8.13 | $8.19 | $7.85 | $7.94 | $7.79 | 5,081,230 |
| 2016-03-15 | $8.03 | $8.17 | $7.97 | $8.12 | $7.97 | 6,703,410 |
| 2016-03-14 | $7.83 | $8.10 | $7.83 | $7.99 | $7.84 | 5,763,260 |
| 2016-03-11 | $7.75 | $7.85 | $7.57 | $7.75 | $7.60 | 4,626,160 |
| 2016-03-10 | $8.04 | $8.13 | $7.81 | $7.85 | $7.70 | 4,395,090 |
| 2016-03-09 | $8.00 | $8.17 | $7.88 | $8.05 | $7.90 | 5,684,280 |
| 2016-03-08 | $8.09 | $8.28 | $7.52 | $8.26 | $8.11 | 8,733,910 |
| 2016-03-07 | $8.01 | $8.18 | $7.86 | $8.08 | $7.93 | 6,638,780 |
| 2016-03-04 | $8.03 | $8.33 | $7.69 | $7.82 | $7.67 | 13,703,800 |
| 2016-03-03 | $7.85 | $8.23 | $7.81 | $8.01 | $7.86 | 10,800,400 |
| 2016-03-02 | $7.49 | $7.95 | $7.46 | $7.86 | $7.71 | 9,380,110 |
| 2016-03-01 | $7.32 | $7.60 | $7.19 | $7.50 | $7.36 | 7,526,750 |
| 2016-02-29 | $8.00 | $8.06 | $7.25 | $7.28 | $7.14 | 11,871,410 |
| 2016-02-26 | $8.07 | $8.25 | $7.69 | $8.06 | $7.91 | 10,906,110 |
| 2016-02-25 | $8.80 | $8.87 | $8.11 | $8.11 | $7.96 | 13,677,310 |
| 2016-02-24 | $8.66 | $9.28 | $8.66 | $9.01 | $8.84 | 18,284,740 |
| 2016-02-23 | $9.11 | $9.11 | $8.68 | $8.82 | $8.65 | 22,824,620 |
| 2016-02-22 | $8.29 | $8.53 | $8.18 | $8.28 | $8.12 | 8,528,430 |
| 2016-02-19 | $8.00 | $8.18 | $7.90 | $8.10 | $7.95 | 3,850,880 |
| 2016-02-18 | $8.13 | $8.17 | $7.98 | $8.02 | $7.87 | 5,997,480 |
| 2016-02-17 | $8.00 | $8.34 | $7.91 | $8.12 | $7.97 | 7,668,960 |
| 2016-02-16 | $7.54 | $8.15 | $7.54 | $8.02 | $7.87 | 7,820,910 |
| 2016-02-15 | $7.23 | $7.65 | $7.13 | $7.57 | $7.43 | 5,006,680 |
| 2016-02-12 | $7.57 | $7.57 | $7.57 | $7.57 | $7.43 | 0 |
| 2016-02-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.43 | 0 |
| 2016-02-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.43 | 0 |
| 2016-02-09 | $7.57 | $7.57 | $7.57 | $7.57 | $7.43 | 0 |
| 2016-02-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.43 | 0 |
| 2016-02-05 | $7.70 | $7.80 | $7.56 | $7.57 | $7.43 | 4,321,780 |
| 2016-02-04 | $7.57 | $7.88 | $7.57 | $7.70 | $7.56 | 5,524,460 |
| 2016-02-03 | $7.44 | $7.56 | $7.30 | $7.55 | $7.41 | 5,140,740 |
| 2016-02-02 | $7.23 | $7.56 | $7.21 | $7.51 | $7.37 | 7,530,720 |
| 2016-02-01 | $7.32 | $7.38 | $7.01 | $7.17 | $7.04 | 3,417,810 |
| 2016-01-29 | $6.91 | $7.48 | $6.91 | $7.30 | $7.16 | 6,644,520 |
| 2016-01-28 | $7.17 | $7.49 | $6.92 | $6.97 | $6.84 | 6,096,510 |
| 2016-01-27 | $7.30 | $7.45 | $6.80 | $7.30 | $7.16 | 7,804,610 |
| 2016-01-26 | $8.00 | $8.04 | $7.27 | $7.32 | $7.18 | 8,093,270 |
| 2016-01-25 | $8.00 | $8.19 | $7.88 | $8.08 | $7.93 | 6,698,140 |
| 2016-01-22 | $7.91 | $7.96 | $7.51 | $7.89 | $7.74 | 7,406,170 |
| 2016-01-21 | $7.97 | $8.32 | $7.75 | $7.77 | $7.62 | 8,635,760 |
| 2016-01-20 | $8.37 | $8.53 | $8.08 | $8.18 | $8.03 | 10,183,830 |
| 2016-01-19 | $7.85 | $8.42 | $7.85 | $8.36 | $8.20 | 10,788,510 |
| 2016-01-18 | $7.80 | $8.24 | $7.63 | $7.93 | $7.78 | 12,449,500 |
| 2016-01-15 | $8.45 | $8.66 | $8.00 | $8.07 | $7.92 | 10,349,290 |
| 2016-01-14 | $7.90 | $8.55 | $7.61 | $8.45 | $8.29 | 11,265,500 |
| 2016-01-13 | $9.10 | $9.18 | $8.10 | $8.12 | $7.97 | 13,772,010 |
| 2016-01-12 | $9.18 | $9.68 | $8.96 | $8.96 | $8.79 | 17,841,050 |
| 2016-01-11 | $10.60 | $10.60 | $9.95 | $9.95 | $9.76 | 21,626,140 |
| 2016-01-08 | $11.35 | $11.58 | $10.01 | $11.06 | $10.85 | 29,372,470 |
| 2016-01-07 | $11.79 | $11.88 | $10.93 | $10.93 | $10.73 | 8,323,490 |
| 2016-01-06 | $11.60 | $12.28 | $11.31 | $12.14 | $11.91 | 49,510,050 |
| 2016-01-05 | $9.91 | $11.65 | $9.91 | $11.65 | $11.43 | 47,537,930 |
| 2016-01-04 | $11.21 | $11.50 | $10.40 | $10.59 | $10.39 | 13,815,580 |
| 2016-01-01 | $11.23 | $11.23 | $11.23 | $11.23 | $11.02 | 0 |
| 2015-12-31 | $11.33 | $11.54 | $11.06 | $11.23 | $11.02 | 11,638,950 |
| 2015-12-30 | $10.98 | $11.50 | $10.84 | $11.28 | $11.07 | 16,838,670 |
| 2015-12-29 | $10.46 | $11.02 | $10.33 | $11.00 | $10.79 | 7,775,020 |
| 2015-12-28 | $11.01 | $11.08 | $10.48 | $10.50 | $10.30 | 9,851,560 |
| 2015-12-25 | $10.75 | $11.08 | $10.69 | $11.01 | $10.80 | 6,494,040 |
| 2015-12-24 | $10.80 | $10.90 | $10.49 | $10.77 | $10.57 | 7,709,310 |
| 2015-12-23 | $11.05 | $11.30 | $10.81 | $10.92 | $10.72 | 12,136,720 |
| 2015-12-22 | $10.72 | $11.03 | $10.62 | $11.01 | $10.80 | 10,720,800 |
| 2015-12-21 | $10.49 | $10.85 | $10.40 | $10.72 | $10.52 | 10,368,760 |
| 2015-12-18 | $10.48 | $10.52 | $10.31 | $10.47 | $10.27 | 6,338,100 |
| 2015-12-17 | $10.30 | $10.50 | $10.28 | $10.49 | $10.29 | 7,432,660 |
| 2015-12-16 | $10.33 | $10.49 | $10.15 | $10.25 | $10.06 | 5,648,500 |
| 2015-12-15 | $10.27 | $10.54 | $10.19 | $10.38 | $10.19 | 5,839,080 |
| 2015-12-14 | $9.95 | $10.29 | $9.73 | $10.27 | $10.08 | 5,629,090 |
| 2015-12-11 | $9.95 | $10.09 | $9.91 | $10.00 | $9.81 | 3,203,040 |
| 2015-12-10 | $10.10 | $10.23 | $9.91 | $9.96 | $9.77 | 5,756,840 |
| 2015-12-09 | $9.96 | $10.30 | $9.91 | $10.10 | $9.91 | 6,064,310 |
| 2015-12-08 | $10.55 | $10.55 | $9.99 | $10.04 | $9.85 | 8,565,990 |
| 2015-12-07 | $10.39 | $10.72 | $10.30 | $10.55 | $10.35 | 9,721,210 |
| 2015-12-04 | $10.26 | $10.43 | $10.18 | $10.39 | $10.20 | 9,109,590 |
| 2015-12-03 | $9.91 | $10.24 | $9.90 | $10.20 | $10.01 | 6,586,830 |
| 2015-12-02 | $10.03 | $10.14 | $9.47 | $9.90 | $9.71 | 8,609,350 |
| 2015-12-01 | $10.16 | $10.28 | $10.00 | $10.07 | $9.88 | 10,056,960 |
| 2015-11-30 | $10.36 | $10.59 | $9.46 | $10.12 | $9.93 | 9,443,760 |
| 2015-11-27 | $11.33 | $11.40 | $10.28 | $10.35 | $10.16 | 9,560,780 |
| 2015-11-26 | $11.46 | $11.49 | $11.27 | $11.32 | $11.11 | 8,210,730 |
| 2015-11-25 | $11.33 | $11.57 | $11.28 | $11.48 | $11.26 | 8,675,060 |
| 2015-11-24 | $11.28 | $11.50 | $11.06 | $11.32 | $11.11 | 9,038,150 |
| 2015-11-23 | $11.54 | $11.70 | $11.25 | $11.31 | $11.10 | 9,845,890 |
| 2015-11-20 | $11.51 | $11.75 | $11.38 | $11.54 | $11.32 | 12,178,050 |
| 2015-11-19 | $11.25 | $11.44 | $11.09 | $11.41 | $11.20 | 8,486,340 |
| 2015-11-18 | $11.38 | $11.47 | $11.12 | $11.20 | $10.99 | 9,478,290 |
| 2015-11-17 | $11.37 | $11.87 | $11.20 | $11.39 | $11.18 | 18,009,560 |
| 2015-11-16 | $10.71 | $11.50 | $10.70 | $11.37 | $11.16 | 13,217,620 |
| 2015-11-13 | $10.99 | $11.15 | $10.82 | $10.93 | $10.73 | 11,946,350 |
| 2015-11-12 | $11.05 | $11.19 | $10.91 | $11.11 | $10.90 | 11,603,270 |
| 2015-11-11 | $11.01 | $11.19 | $10.85 | $11.09 | $10.88 | 11,151,030 |
| 2015-11-10 | $10.83 | $11.27 | $10.79 | $11.04 | $10.83 | 13,156,340 |
| 2015-11-09 | $10.65 | $11.10 | $10.54 | $10.94 | $10.73 | 15,150,360 |
| 2015-11-06 | $10.45 | $10.95 | $10.38 | $10.77 | $10.57 | 12,554,310 |
| 2015-11-05 | $10.60 | $10.65 | $10.25 | $10.45 | $10.25 | 13,890,300 |
| 2015-11-04 | $10.10 | $10.58 | $10.06 | $10.56 | $10.36 | 12,442,860 |
| 2015-11-03 | $10.12 | $10.25 | $9.95 | $10.00 | $9.81 | 9,322,460 |
| 2015-11-02 | $10.50 | $10.50 | $10.03 | $10.17 | $9.98 | 14,589,100 |
| 2015-10-30 | $10.53 | $11.20 | $10.40 | $10.64 | $10.44 | 24,901,360 |
| 2015-10-29 | $10.19 | $10.57 | $10.11 | $10.50 | $10.30 | 20,030,220 |
| 2015-10-28 | $10.40 | $10.88 | $10.02 | $10.11 | $9.92 | 18,725,610 |
| 2015-10-27 | $10.20 | $10.57 | $9.72 | $10.47 | $10.27 | 18,934,730 |
| 2015-10-26 | $10.05 | $10.34 | $9.83 | $10.28 | $10.09 | 17,165,200 |
| 2015-10-23 | $9.74 | $9.89 | $9.58 | $9.84 | $9.66 | 7,377,650 |
| 2015-10-22 | $9.29 | $9.75 | $9.18 | $9.64 | $9.46 | 6,947,100 |
| 2015-10-21 | $10.27 | $10.39 | $9.17 | $9.25 | $9.08 | 12,058,990 |
| 2015-10-20 | $9.97 | $10.19 | $9.90 | $10.15 | $9.96 | 7,539,000 |
| 2015-10-19 | $10.15 | $10.20 | $9.90 | $9.99 | $9.80 | 8,486,370 |
| 2015-10-16 | $10.22 | $10.40 | $10.00 | $10.20 | $10.01 | 8,256,190 |
| 2015-10-15 | $9.98 | $10.30 | $9.85 | $10.22 | $10.03 | 8,025,950 |
| 2015-10-14 | $10.10 | $10.28 | $9.90 | $10.00 | $9.81 | 9,969,690 |
| 2015-10-13 | $9.77 | $10.24 | $9.50 | $10.19 | $10.00 | 12,056,570 |
| 2015-10-12 | $9.45 | $10.07 | $9.28 | $9.93 | $9.74 | 11,727,750 |
| 2015-10-09 | $9.25 | $9.60 | $9.25 | $9.44 | $9.26 | 9,330,220 |
| 2015-10-08 | $9.12 | $9.39 | $9.12 | $9.24 | $9.07 | 8,564,760 |
| 2015-10-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 0 |
| 2015-10-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 0 |
| 2015-10-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 0 |
| 2015-10-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 0 |
| 2015-10-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.72 | 0 |
| 2015-09-30 | $8.80 | $9.00 | $8.53 | $8.89 | $8.72 | 10,432,310 |
| 2015-09-29 | $8.46 | $8.55 | $8.34 | $8.43 | $8.27 | 4,560,440 |
| 2015-09-28 | $8.36 | $8.79 | $8.30 | $8.67 | $8.51 | 6,165,710 |
| 2015-09-25 | $9.00 | $9.16 | $8.21 | $8.42 | $8.26 | 10,470,970 |
| 2015-09-24 | $8.40 | $9.10 | $8.30 | $9.10 | $8.93 | 13,175,150 |
| 2015-09-23 | $8.35 | $8.49 | $8.18 | $8.27 | $8.12 | 6,728,100 |
| 2015-09-22 | $8.48 | $8.59 | $8.20 | $8.49 | $8.33 | 8,798,280 |
| 2015-09-21 | $7.95 | $8.56 | $7.82 | $8.44 | $8.28 | 8,258,540 |
| 2015-09-18 | $7.98 | $8.14 | $7.77 | $8.03 | $7.88 | 6,035,070 |
| 2015-09-17 | $8.21 | $8.45 | $7.90 | $7.92 | $7.77 | 11,066,590 |
| 2015-09-16 | $7.65 | $8.14 | $7.48 | $8.14 | $7.99 | 7,391,010 |
| 2015-09-15 | $7.90 | $8.14 | $7.38 | $7.40 | $7.26 | 7,281,310 |
| 2015-09-14 | $9.26 | $9.35 | $8.20 | $8.20 | $8.05 | 9,713,380 |
| 2015-09-11 | $9.01 | $9.30 | $8.80 | $9.11 | $8.94 | 7,895,230 |
| 2015-09-10 | $8.99 | $9.45 | $8.95 | $9.11 | $8.94 | 8,774,720 |
| 2015-09-09 | $8.92 | $9.36 | $8.90 | $9.26 | $9.09 | 10,844,890 |
| 2015-09-08 | $8.29 | $8.99 | $7.94 | $8.93 | $8.76 | 7,685,340 |
| 2015-09-07 | $8.30 | $8.50 | $8.11 | $8.29 | $8.13 | 9,060,090 |
| 2015-09-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.73 | 0 |
| 2015-09-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.73 | 0 |
| 2015-09-02 | $7.80 | $8.88 | $7.63 | $7.88 | $7.73 | 10,938,960 |
| 2015-09-01 | $9.30 | $9.49 | $8.45 | $8.45 | $8.29 | 14,537,420 |
| 2015-08-31 | $9.94 | $10.20 | $9.37 | $9.39 | $9.21 | 17,813,710 |
| 2015-08-28 | $9.18 | $9.75 | $9.11 | $9.75 | $9.57 | 16,324,330 |
| 2015-08-27 | $8.38 | $8.86 | $7.98 | $8.86 | $8.69 | 13,472,180 |
| 2015-08-26 | $9.12 | $9.40 | $8.05 | $8.05 | $7.90 | 15,671,370 |