JiLin Forest Industry CompanyLtd (600189) Exchange: SHG
Data as of Aug. 20, 2025
$7.28 ($0.01) 0.14%
JiLin Forest Industry CompanyLtd - Daily Information
Click for more stock information on JiLin Forest Industry CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $7.25 |
| Previous Close | $7.28 |
| High | $7.31 |
| Low | $7.21 |
| Adjusted Open | $7.25 |
| Previous Adjusted Close | $7.28 |
| Adjusted High | $7.31 |
| Adjusted Low | $7.21 |
Invest in JiLin Forest Industry CompanyLtd (600189)
Historical Stock Data for JiLin Forest Industry CompanyLtd (600189)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $7.25 | $7.31 | $7.21 | $7.28 | $7.28 | 9,549,170 |
| 2025-08-07 | $7.26 | $7.29 | $7.23 | $7.27 | $7.27 | 8,422,690 |
| 2025-08-06 | $7.26 | $7.28 | $7.22 | $7.27 | $7.27 | 8,513,290 |
| 2025-08-05 | $7.33 | $7.36 | $7.24 | $7.27 | $7.27 | 15,092,200 |
| 2025-08-04 | $7.30 | $7.35 | $7.26 | $7.32 | $7.32 | 6,479,280 |
| 2025-08-01 | $7.26 | $7.37 | $7.26 | $7.33 | $7.33 | 7,098,360 |
| 2025-07-31 | $7.40 | $7.42 | $7.25 | $7.28 | $7.28 | 11,150,210 |
| 2025-07-30 | $7.39 | $7.50 | $7.33 | $7.42 | $7.42 | 12,540,610 |
| 2025-07-29 | $7.54 | $7.57 | $7.32 | $7.40 | $7.40 | 16,426,230 |
| 2025-07-28 | $7.57 | $7.58 | $7.46 | $7.48 | $7.48 | 9,056,570 |
| 2025-07-25 | $7.59 | $7.66 | $7.53 | $7.55 | $7.55 | 9,659,900 |
| 2025-07-24 | $7.40 | $7.58 | $7.40 | $7.58 | $7.58 | 16,396,860 |
| 2025-07-23 | $7.50 | $7.54 | $7.41 | $7.43 | $7.43 | 10,755,030 |
| 2025-07-22 | $7.56 | $7.56 | $7.46 | $7.52 | $7.52 | 10,657,880 |
| 2025-07-21 | $7.61 | $7.66 | $7.52 | $7.57 | $7.57 | 11,541,270 |
| 2025-07-18 | $7.50 | $7.55 | $7.46 | $7.51 | $7.51 | 8,405,200 |
| 2025-07-17 | $7.43 | $7.56 | $7.43 | $7.50 | $7.50 | 10,502,030 |
| 2025-07-16 | $7.41 | $7.44 | $7.39 | $7.43 | $7.43 | 7,268,400 |
| 2025-07-15 | $7.46 | $7.50 | $7.33 | $7.41 | $7.41 | 9,839,700 |
| 2025-07-14 | $7.52 | $7.58 | $7.48 | $7.51 | $7.51 | 9,920,900 |
| 2025-07-11 | $7.48 | $7.51 | $7.39 | $7.49 | $7.49 | 11,235,500 |
| 2025-07-10 | $7.50 | $7.51 | $7.46 | $7.51 | $7.51 | 9,991,430 |
| 2025-07-09 | $7.39 | $7.52 | $7.37 | $7.49 | $7.49 | 16,944,600 |
| 2025-07-08 | $7.42 | $7.45 | $7.34 | $7.41 | $7.41 | 12,733,940 |
| 2025-07-07 | $7.25 | $7.41 | $7.24 | $7.38 | $7.38 | 15,767,030 |
| 2025-07-04 | $7.28 | $7.32 | $7.19 | $7.23 | $7.23 | 9,303,480 |
| 2025-07-03 | $7.26 | $7.29 | $7.23 | $7.28 | $7.28 | 8,425,200 |
| 2025-07-02 | $7.20 | $7.29 | $7.20 | $7.25 | $7.25 | 9,337,800 |
| 2025-06-30 | $7.21 | $7.26 | $7.16 | $7.24 | $7.24 | 8,459,000 |
| 2025-06-27 | $7.18 | $7.28 | $7.18 | $7.22 | $7.22 | 11,010,330 |
| 2025-06-26 | $7.22 | $7.22 | $7.14 | $7.18 | $7.18 | 10,456,400 |
| 2025-06-25 | $7.25 | $7.25 | $7.14 | $7.22 | $7.22 | 12,409,900 |
| 2025-06-24 | $7.13 | $7.21 | $7.12 | $7.19 | $7.19 | 8,988,590 |
| 2025-06-23 | $7.01 | $7.13 | $6.97 | $7.12 | $7.12 | 10,388,100 |
| 2025-06-20 | $7.13 | $7.18 | $7.04 | $7.06 | $7.06 | 7,671,480 |
| 2025-06-19 | $7.24 | $7.28 | $7.09 | $7.11 | $7.11 | 9,816,900 |
| 2025-06-18 | $7.35 | $7.38 | $7.24 | $7.27 | $7.27 | 9,088,170 |
| 2025-06-17 | $7.35 | $7.43 | $7.33 | $7.36 | $7.36 | 8,113,120 |
| 2025-06-13 | $7.58 | $7.59 | $7.29 | $7.32 | $7.32 | 21,431,400 |
| 2025-06-12 | $7.61 | $7.71 | $7.55 | $7.64 | $7.64 | 14,280,900 |
| 2025-06-11 | $7.68 | $7.70 | $7.61 | $7.63 | $7.63 | 14,198,400 |
| 2025-06-10 | $7.67 | $7.77 | $7.53 | $7.71 | $7.71 | 24,210,610 |
| 2025-06-09 | $7.62 | $7.72 | $7.60 | $7.70 | $7.70 | 17,915,360 |
| 2025-06-06 | $7.75 | $7.78 | $7.58 | $7.63 | $7.63 | 28,874,230 |
| 2025-06-05 | $8.22 | $8.28 | $7.78 | $7.85 | $7.85 | 48,863,750 |
| 2025-06-04 | $8.02 | $8.66 | $7.89 | $8.20 | $8.20 | 66,474,690 |
| 2025-06-03 | $7.91 | $8.15 | $7.66 | $8.15 | $8.15 | 50,145,430 |
| 2025-05-30 | $7.86 | $8.25 | $7.85 | $7.92 | $7.92 | 57,902,600 |
| 2025-05-29 | $7.83 | $8.02 | $7.73 | $7.89 | $7.89 | 51,850,310 |
| 2025-05-28 | $8.08 | $8.41 | $7.79 | $8.04 | $8.04 | 86,987,020 |
| 2025-05-27 | $7.56 | $8.04 | $7.56 | $8.04 | $8.04 | 43,340,500 |
| 2025-05-26 | $7.14 | $7.40 | $7.10 | $7.31 | $7.31 | 15,843,150 |
| 2025-05-23 | $7.11 | $7.24 | $7.10 | $7.11 | $7.11 | 8,021,200 |
| 2025-05-22 | $7.24 | $7.26 | $7.12 | $7.14 | $7.14 | 10,196,500 |
| 2025-05-21 | $7.25 | $7.36 | $7.22 | $7.24 | $7.24 | 12,524,500 |
| 2025-05-20 | $7.24 | $7.32 | $7.15 | $7.26 | $7.26 | 14,157,820 |
| 2025-05-19 | $7.08 | $7.24 | $7.03 | $7.20 | $7.20 | 15,043,410 |
| 2025-05-16 | $7.04 | $7.12 | $6.98 | $7.09 | $7.09 | 11,835,030 |
| 2025-05-15 | $6.87 | $7.12 | $6.84 | $7.05 | $7.05 | 21,399,930 |
| 2025-05-14 | $6.85 | $6.88 | $6.78 | $6.85 | $6.85 | 6,166,440 |
| 2025-05-13 | $6.94 | $6.94 | $6.84 | $6.86 | $6.86 | 6,116,000 |
| 2025-05-12 | $6.92 | $6.94 | $6.84 | $6.91 | $6.91 | 5,791,270 |
| 2025-05-09 | $6.90 | $6.94 | $6.85 | $6.88 | $6.88 | 5,678,950 |
| 2025-05-08 | $6.93 | $6.95 | $6.88 | $6.90 | $6.90 | 5,862,900 |
| 2025-05-07 | $6.87 | $6.95 | $6.83 | $6.95 | $6.95 | 10,586,610 |
| 2025-05-06 | $6.79 | $6.84 | $6.77 | $6.84 | $6.84 | 6,426,490 |
| 2025-04-30 | $6.75 | $6.89 | $6.75 | $6.76 | $6.76 | 7,056,510 |
| 2025-04-29 | $6.65 | $6.80 | $6.63 | $6.77 | $6.77 | 7,230,000 |
| 2025-04-28 | $6.74 | $6.84 | $6.66 | $6.67 | $6.67 | 10,686,500 |
| 2025-04-25 | $6.64 | $6.71 | $6.62 | $6.65 | $6.65 | 5,000,630 |
| 2025-04-24 | $6.72 | $6.73 | $6.60 | $6.64 | $6.64 | 7,322,960 |
| 2025-04-23 | $6.75 | $6.80 | $6.69 | $6.73 | $6.73 | 7,409,570 |
| 2025-04-22 | $6.74 | $6.79 | $6.69 | $6.73 | $6.73 | 4,668,500 |
| 2025-04-21 | $6.70 | $6.77 | $6.61 | $6.74 | $6.74 | 5,368,750 |
| 2025-04-18 | $6.73 | $6.77 | $6.66 | $6.69 | $6.69 | 7,093,700 |
| 2025-04-17 | $6.63 | $6.85 | $6.60 | $6.78 | $6.78 | 8,896,560 |
| 2025-04-16 | $6.68 | $6.74 | $6.51 | $6.68 | $6.68 | 8,385,330 |
| 2025-04-15 | $6.73 | $6.88 | $6.64 | $6.72 | $6.72 | 10,375,830 |
| 2025-04-14 | $6.61 | $6.70 | $6.58 | $6.70 | $6.70 | 8,765,260 |
| 2025-04-11 | $6.60 | $6.66 | $6.55 | $6.58 | $6.58 | 8,450,590 |
| 2025-04-10 | $6.53 | $6.80 | $6.53 | $6.65 | $6.65 | 15,089,930 |
| 2025-04-09 | $6.45 | $6.62 | $6.17 | $6.57 | $6.57 | 15,788,380 |
| 2025-04-08 | $6.18 | $6.63 | $6.12 | $6.47 | $6.47 | 15,483,720 |
| 2025-04-07 | $6.65 | $6.68 | $6.19 | $6.19 | $6.19 | 15,837,160 |
| 2025-04-03 | $6.80 | $6.90 | $6.77 | $6.88 | $6.88 | 6,022,990 |
| 2025-04-02 | $6.85 | $6.87 | $6.81 | $6.85 | $6.85 | 5,584,830 |
| 2025-04-01 | $6.81 | $6.91 | $6.80 | $6.85 | $6.85 | 5,736,500 |
| 2025-03-31 | $6.90 | $6.90 | $6.78 | $6.82 | $6.82 | 7,717,900 |
| 2025-03-28 | $6.98 | $7.00 | $6.89 | $6.90 | $6.90 | 7,011,410 |
| 2025-03-27 | $7.00 | $7.12 | $6.91 | $7.01 | $7.01 | 9,422,600 |
| 2025-03-26 | $6.93 | $7.01 | $6.92 | $6.99 | $6.99 | 5,778,990 |
| 2025-03-25 | $6.92 | $6.97 | $6.83 | $6.97 | $6.97 | 8,999,910 |
| 2025-03-24 | $7.01 | $7.01 | $6.83 | $6.90 | $6.90 | 12,412,000 |
| 2025-03-21 | $7.12 | $7.15 | $6.98 | $7.01 | $7.01 | 11,779,720 |
| 2025-03-20 | $7.15 | $7.19 | $7.12 | $7.13 | $7.13 | 6,597,730 |
| 2025-03-19 | $7.18 | $7.22 | $7.13 | $7.14 | $7.14 | 7,312,650 |
| 2025-03-18 | $7.23 | $7.24 | $7.13 | $7.19 | $7.19 | 8,948,300 |
| 2025-03-17 | $7.29 | $7.30 | $7.19 | $7.22 | $7.22 | 11,044,130 |
| 2025-03-14 | $7.11 | $7.26 | $7.09 | $7.23 | $7.23 | 17,307,900 |
| 2025-03-13 | $7.11 | $7.14 | $7.00 | $7.09 | $7.09 | 10,338,400 |
| 2025-03-12 | $7.10 | $7.22 | $7.05 | $7.11 | $7.11 | 9,654,500 |
| 2025-03-11 | $7.01 | $7.10 | $6.99 | $7.10 | $7.10 | 8,451,500 |
| 2025-03-10 | $6.96 | $7.10 | $6.96 | $7.08 | $7.08 | 10,050,380 |
| 2025-03-07 | $6.99 | $7.10 | $6.96 | $7.00 | $7.00 | 9,446,100 |
| 2025-03-06 | $6.90 | $7.04 | $6.89 | $7.03 | $7.03 | 10,144,880 |
| 2025-03-05 | $6.96 | $6.99 | $6.85 | $6.90 | $6.90 | 6,632,330 |
| 2025-03-04 | $6.89 | $6.96 | $6.85 | $6.96 | $6.96 | 7,045,430 |
| 2025-03-03 | $7.03 | $7.07 | $6.92 | $6.93 | $6.93 | 9,920,560 |
| 2025-02-28 | $7.18 | $7.19 | $7.00 | $7.03 | $7.03 | 8,861,430 |
| 2025-02-27 | $7.19 | $7.30 | $7.09 | $7.19 | $7.19 | 11,454,330 |
| 2025-02-26 | $7.18 | $7.23 | $7.15 | $7.17 | $7.17 | 6,374,150 |
| 2025-02-25 | $7.25 | $7.29 | $7.15 | $7.16 | $7.16 | 8,226,540 |
| 2025-02-24 | $7.29 | $7.45 | $7.25 | $7.30 | $7.30 | 9,329,920 |
| 2025-02-20 | $7.20 | $7.33 | $7.16 | $7.23 | $7.23 | 6,902,900 |
| 2025-02-19 | $7.16 | $7.21 | $7.14 | $7.20 | $7.20 | 5,944,600 |
| 2025-02-18 | $7.36 | $7.39 | $7.15 | $7.16 | $7.16 | 8,110,800 |
| 2025-02-17 | $7.41 | $7.46 | $7.33 | $7.40 | $7.40 | 8,627,250 |
| 2025-02-14 | $7.43 | $7.51 | $7.40 | $7.41 | $7.41 | 7,375,230 |
| 2025-02-13 | $7.62 | $7.62 | $7.50 | $7.51 | $7.51 | 7,603,280 |
| 2025-02-12 | $7.45 | $7.77 | $7.41 | $7.62 | $7.62 | 15,053,480 |
| 2025-02-11 | $7.55 | $7.59 | $7.44 | $7.46 | $7.46 | 12,132,830 |
| 2025-02-10 | $7.07 | $7.70 | $7.07 | $7.60 | $7.60 | 29,425,110 |
| 2025-02-07 | $6.98 | $7.09 | $6.96 | $7.04 | $7.04 | 10,523,860 |
| 2025-02-06 | $6.90 | $6.99 | $6.87 | $6.99 | $6.99 | 6,569,840 |
| 2025-02-05 | $6.94 | $6.96 | $6.88 | $6.92 | $6.92 | 4,540,890 |
| 2025-01-27 | $6.95 | $7.00 | $6.88 | $6.90 | $6.90 | 4,887,420 |
| 2025-01-24 | $6.90 | $6.94 | $6.83 | $6.92 | $6.92 | 7,772,700 |
| 2025-01-23 | $7.02 | $7.06 | $6.92 | $6.92 | $6.92 | 5,800,370 |
| 2025-01-22 | $6.99 | $7.03 | $6.89 | $6.90 | $6.90 | 5,653,660 |
| 2025-01-21 | $7.08 | $7.13 | $7.00 | $7.04 | $7.04 | 5,531,650 |
| 2025-01-20 | $7.05 | $7.20 | $6.91 | $7.08 | $7.08 | 9,463,180 |
| 2025-01-17 | $7.01 | $7.05 | $6.93 | $7.01 | $7.01 | 5,926,300 |
| 2025-01-16 | $7.05 | $7.14 | $6.98 | $7.04 | $7.04 | 7,710,050 |
| 2025-01-15 | $7.13 | $7.14 | $7.02 | $7.03 | $7.03 | 7,056,070 |
| 2025-01-14 | $7.05 | $7.14 | $6.95 | $7.12 | $7.12 | 13,168,620 |
| 2025-01-13 | $6.74 | $7.00 | $6.67 | $6.98 | $6.98 | 8,159,580 |
| 2025-01-09 | $7.05 | $7.05 | $6.95 | $7.00 | $7.00 | 6,027,390 |
| 2025-01-08 | $7.03 | $7.11 | $6.88 | $7.04 | $7.04 | 8,937,180 |
| 2025-01-07 | $6.99 | $7.07 | $6.92 | $7.07 | $7.07 | 8,584,370 |
| 2025-01-06 | $6.98 | $6.99 | $6.72 | $6.91 | $6.91 | 9,076,900 |
| 2025-01-03 | $7.15 | $7.18 | $6.92 | $6.97 | $6.97 | 12,166,370 |
| 2025-01-02 | $7.20 | $7.36 | $7.09 | $7.14 | $7.14 | 9,815,470 |
| 2024-12-31 | $7.36 | $7.41 | $7.21 | $7.21 | $7.21 | 9,009,500 |
| 2024-12-30 | $7.45 | $7.49 | $7.30 | $7.34 | $7.34 | 12,561,120 |
| 2024-12-27 | $7.60 | $7.77 | $7.55 | $7.56 | $7.56 | 16,112,300 |
| 2024-12-26 | $7.36 | $7.55 | $7.36 | $7.51 | $7.51 | 9,848,170 |
| 2024-12-25 | $7.47 | $7.58 | $7.28 | $7.38 | $7.38 | 10,466,200 |
| 2024-12-24 | $7.36 | $7.56 | $7.29 | $7.51 | $7.51 | 12,921,380 |
| 2024-12-23 | $7.83 | $7.83 | $7.31 | $7.34 | $7.34 | 19,398,100 |
| 2024-12-20 | $7.74 | $7.96 | $7.69 | $7.84 | $7.84 | 13,631,850 |
| 2024-12-19 | $7.74 | $7.79 | $7.56 | $7.67 | $7.67 | 15,161,680 |
| 2024-12-18 | $7.88 | $7.96 | $7.71 | $7.79 | $7.79 | 15,208,990 |
| 2024-12-17 | $8.32 | $8.36 | $7.79 | $7.88 | $7.88 | 29,773,320 |
| 2024-12-16 | $8.39 | $8.75 | $8.27 | $8.32 | $8.32 | 28,761,860 |
| 2024-12-13 | $8.60 | $8.67 | $8.35 | $8.36 | $8.36 | 29,367,330 |
| 2024-12-12 | $8.38 | $8.76 | $8.31 | $8.56 | $8.56 | 41,719,450 |
| 2024-12-11 | $8.10 | $8.45 | $8.05 | $8.40 | $8.40 | 30,301,160 |
| 2024-12-10 | $8.35 | $8.42 | $8.11 | $8.17 | $8.17 | 28,081,370 |
| 2024-12-09 | $8.37 | $8.40 | $8.08 | $8.15 | $8.15 | 18,475,520 |
| 2024-12-06 | $8.26 | $8.48 | $8.22 | $8.35 | $8.35 | 29,469,070 |
| 2024-12-05 | $8.22 | $8.29 | $8.09 | $8.28 | $8.28 | 23,317,680 |
| 2024-12-04 | $8.25 | $8.48 | $8.03 | $8.25 | $8.25 | 35,593,100 |
| 2024-12-03 | $8.28 | $8.40 | $8.05 | $8.28 | $8.28 | 45,517,770 |
| 2024-12-02 | $7.48 | $8.28 | $7.46 | $8.28 | $8.28 | 56,046,770 |
| 2024-11-29 | $7.45 | $7.74 | $7.42 | $7.53 | $7.53 | 20,098,660 |
| 2024-11-28 | $7.35 | $7.53 | $7.32 | $7.45 | $7.45 | 11,751,700 |
| 2024-11-27 | $7.25 | $7.38 | $7.06 | $7.36 | $7.36 | 10,466,240 |
| 2024-11-26 | $7.26 | $7.38 | $7.23 | $7.28 | $7.28 | 8,204,800 |
| 2024-11-25 | $7.20 | $7.28 | $7.12 | $7.27 | $7.27 | 10,306,930 |
| 2024-11-22 | $7.64 | $7.67 | $7.17 | $7.18 | $7.18 | 17,234,030 |
| 2024-11-21 | $7.52 | $7.85 | $7.52 | $7.63 | $7.63 | 14,247,280 |
| 2024-11-20 | $7.37 | $7.65 | $7.32 | $7.57 | $7.57 | 15,705,460 |
| 2024-11-19 | $7.25 | $7.39 | $7.18 | $7.38 | $7.38 | 15,422,920 |
| 2024-11-18 | $7.48 | $7.54 | $7.14 | $7.23 | $7.23 | 18,921,090 |
| 2024-11-15 | $7.80 | $7.91 | $7.43 | $7.43 | $7.43 | 25,877,540 |
| 2024-11-14 | $8.08 | $8.08 | $7.77 | $7.79 | $7.79 | 17,119,600 |
| 2024-11-13 | $8.23 | $8.23 | $7.92 | $8.12 | $8.12 | 19,195,220 |
| 2024-11-12 | $8.51 | $8.55 | $8.16 | $8.23 | $8.23 | 26,482,980 |
| 2024-11-11 | $8.60 | $8.63 | $8.27 | $8.51 | $8.51 | 32,455,870 |
| 2024-11-08 | $9.10 | $9.20 | $8.67 | $8.71 | $8.71 | 36,749,300 |
| 2024-11-07 | $8.74 | $9.05 | $8.60 | $9.03 | $9.03 | 32,113,490 |
| 2024-11-06 | $8.43 | $8.75 | $8.42 | $8.70 | $8.70 | 26,839,950 |
| 2024-11-05 | $8.27 | $8.50 | $8.21 | $8.43 | $8.43 | 16,441,870 |
| 2024-11-04 | $8.27 | $8.36 | $8.15 | $8.28 | $8.28 | 15,877,160 |
| 2024-11-01 | $8.53 | $8.86 | $8.29 | $8.37 | $8.37 | 24,473,850 |
| 2024-10-31 | $8.50 | $8.82 | $8.36 | $8.53 | $8.53 | 22,579,440 |
| 2024-10-30 | $8.70 | $8.75 | $8.48 | $8.60 | $8.60 | 16,276,050 |
| 2024-10-29 | $9.01 | $9.04 | $8.70 | $8.72 | $8.72 | 20,712,920 |
| 2024-10-28 | $8.85 | $9.10 | $8.59 | $9.08 | $9.08 | 30,231,660 |
| 2024-10-25 | $8.36 | $8.98 | $8.35 | $8.90 | $8.90 | 29,220,840 |
| 2024-10-24 | $8.40 | $8.68 | $8.39 | $8.46 | $8.46 | 11,976,360 |
| 2024-10-23 | $8.90 | $8.91 | $8.48 | $8.48 | $8.48 | 25,789,130 |
| 2024-10-22 | $8.30 | $8.92 | $8.30 | $8.85 | $8.85 | 32,884,230 |
| 2024-10-21 | $8.55 | $8.56 | $8.07 | $8.33 | $8.33 | 30,117,020 |
| 2024-10-18 | $8.31 | $8.80 | $8.26 | $8.55 | $8.55 | 28,262,090 |
| 2024-10-17 | $8.02 | $8.56 | $8.02 | $8.35 | $8.35 | 33,763,940 |
| 2024-10-16 | $7.85 | $8.13 | $7.75 | $7.99 | $7.99 | 16,795,850 |
| 2024-10-15 | $7.90 | $8.46 | $7.80 | $8.02 | $8.02 | 27,090,680 |
| 2024-10-14 | $7.79 | $8.04 | $7.72 | $7.90 | $7.90 | 12,032,860 |
| 2024-10-11 | $7.67 | $8.14 | $7.67 | $7.84 | $7.84 | 14,568,860 |
| 2024-10-10 | $7.89 | $8.16 | $7.76 | $7.90 | $7.90 | 15,557,610 |
| 2024-10-09 | $8.60 | $8.61 | $7.90 | $7.90 | $7.90 | 25,445,980 |
| 2024-10-08 | $9.69 | $9.69 | $8.50 | $8.78 | $8.78 | 40,858,920 |
| 2024-09-30 | $8.40 | $8.98 | $8.18 | $8.84 | $8.84 | 42,807,230 |
| 2024-09-27 | $8.24 | $8.37 | $8.03 | $8.21 | $8.21 | 18,070,440 |
| 2024-09-26 | $7.77 | $8.27 | $7.71 | $8.22 | $8.22 | 26,174,980 |
| 2024-09-25 | $7.30 | $7.94 | $7.30 | $7.80 | $7.80 | 27,594,800 |
| 2024-09-24 | $7.32 | $7.59 | $7.10 | $7.43 | $7.43 | 24,183,230 |
| 2024-09-23 | $6.69 | $7.09 | $6.62 | $7.03 | $7.03 | 11,779,610 |
| 2024-09-20 | $6.74 | $6.77 | $6.65 | $6.69 | $6.69 | 3,572,100 |
| 2024-09-19 | $6.48 | $6.77 | $6.46 | $6.74 | $6.74 | 6,875,000 |
| 2024-09-18 | $6.61 | $6.62 | $6.43 | $6.48 | $6.48 | 4,362,000 |
| 2024-09-13 | $6.65 | $6.72 | $6.55 | $6.63 | $6.63 | 3,936,720 |
| 2024-09-12 | $6.70 | $6.70 | $6.64 | $6.66 | $6.66 | 2,919,110 |
| 2024-09-11 | $6.70 | $6.74 | $6.60 | $6.62 | $6.62 | 3,620,400 |
| 2024-09-10 | $6.73 | $6.78 | $6.63 | $6.71 | $6.71 | 4,417,950 |
| 2024-09-09 | $6.76 | $6.84 | $6.69 | $6.72 | $6.72 | 3,316,210 |
| 2024-09-06 | $6.83 | $6.89 | $6.75 | $6.77 | $6.77 | 3,976,500 |
| 2024-09-05 | $6.67 | $7.05 | $6.66 | $6.84 | $6.84 | 8,690,730 |
| 2024-09-04 | $6.72 | $6.79 | $6.63 | $6.67 | $6.67 | 3,718,400 |
| 2024-09-03 | $6.65 | $6.80 | $6.65 | $6.76 | $6.76 | 3,184,000 |
| 2024-09-02 | $6.86 | $7.02 | $6.65 | $6.66 | $6.66 | 6,773,900 |
| 2024-08-30 | $6.70 | $6.86 | $6.65 | $6.79 | $6.79 | 5,899,400 |
| 2024-08-29 | $6.56 | $6.74 | $6.51 | $6.68 | $6.68 | 3,771,100 |
| 2024-08-28 | $6.45 | $6.59 | $6.41 | $6.56 | $6.56 | 4,578,800 |
| 2024-08-27 | $6.68 | $6.68 | $6.44 | $6.51 | $6.51 | 5,545,200 |
| 2024-08-26 | $6.73 | $6.89 | $6.60 | $6.67 | $6.67 | 6,945,400 |
| 2024-08-23 | $6.75 | $6.84 | $6.64 | $6.78 | $6.78 | 6,107,720 |
| 2024-08-22 | $6.92 | $6.92 | $6.70 | $6.72 | $6.72 | 4,871,700 |
| 2024-08-21 | $6.86 | $6.95 | $6.84 | $6.87 | $6.87 | 2,902,600 |
| 2024-08-20 | $7.05 | $7.07 | $6.85 | $6.89 | $6.89 | 5,329,430 |
| 2024-08-19 | $7.08 | $7.16 | $7.00 | $7.02 | $7.02 | 5,377,300 |
| 2024-08-16 | $7.18 | $7.21 | $7.10 | $7.10 | $7.10 | 3,110,300 |
| 2024-08-15 | $7.14 | $7.26 | $7.06 | $7.18 | $7.18 | 4,848,900 |
| 2024-08-14 | $7.27 | $7.29 | $7.13 | $7.14 | $7.14 | 4,178,190 |
| 2024-08-13 | $7.20 | $7.28 | $7.05 | $7.26 | $7.26 | 5,688,390 |
| 2024-08-12 | $7.46 | $7.47 | $7.17 | $7.19 | $7.19 | 9,756,840 |
| 2024-08-09 | $7.43 | $7.75 | $7.43 | $7.57 | $7.57 | 11,850,920 |
| 2024-08-08 | $7.32 | $7.47 | $7.31 | $7.39 | $7.39 | 5,699,770 |
| 2024-08-07 | $7.58 | $7.59 | $7.36 | $7.38 | $7.38 | 7,191,900 |
| 2024-08-06 | $7.39 | $7.66 | $7.37 | $7.57 | $7.57 | 8,071,200 |
| 2024-08-05 | $7.50 | $7.62 | $7.32 | $7.35 | $7.35 | 9,115,080 |
| 2024-08-02 | $7.55 | $7.70 | $7.45 | $7.54 | $7.54 | 10,570,900 |
| 2024-08-01 | $7.37 | $7.85 | $7.37 | $7.57 | $7.57 | 16,307,970 |
| 2024-07-31 | $7.17 | $7.47 | $7.17 | $7.42 | $7.42 | 14,731,240 |
| 2024-07-30 | $6.91 | $7.59 | $6.87 | $7.37 | $7.37 | 21,040,000 |
| 2024-07-29 | $6.95 | $6.99 | $6.84 | $6.91 | $6.91 | 5,812,700 |
| 2024-07-26 | $7.00 | $7.10 | $6.95 | $6.99 | $6.99 | 6,787,200 |
| 2024-07-25 | $6.87 | $7.20 | $6.85 | $7.04 | $7.04 | 9,548,840 |
| 2024-07-24 | $6.82 | $6.99 | $6.75 | $6.95 | $6.95 | 7,547,810 |
| 2024-07-23 | $6.84 | $7.10 | $6.81 | $6.91 | $6.91 | 10,651,720 |
| 2024-07-22 | $6.80 | $6.95 | $6.71 | $6.89 | $6.89 | 9,534,060 |
| 2024-07-19 | $6.93 | $6.97 | $6.79 | $6.80 | $6.80 | 12,462,100 |
| 2024-07-18 | $6.72 | $7.25 | $6.51 | $7.03 | $7.03 | 22,107,070 |
| 2024-07-17 | $6.46 | $7.25 | $6.39 | $6.78 | $6.78 | 21,750,560 |
| 2024-07-16 | $6.70 | $6.83 | $6.37 | $6.59 | $6.59 | 16,895,010 |
| 2024-07-15 | $6.60 | $6.60 | $6.35 | $6.39 | $6.39 | 4,790,700 |
| 2024-07-12 | $6.49 | $6.58 | $6.43 | $6.55 | $6.55 | 5,408,100 |
| 2024-07-11 | $6.38 | $6.50 | $6.33 | $6.46 | $6.46 | 5,733,700 |
| 2024-07-10 | $6.30 | $6.40 | $6.20 | $6.29 | $6.29 | 3,675,100 |
| 2024-07-09 | $6.30 | $6.36 | $6.05 | $6.30 | $6.30 | 7,409,860 |
| 2024-07-08 | $6.63 | $6.64 | $6.25 | $6.29 | $6.29 | 9,761,940 |
| 2024-07-05 | $6.65 | $6.69 | $6.52 | $6.66 | $6.66 | 3,859,400 |
| 2024-07-04 | $6.87 | $6.90 | $6.61 | $6.62 | $6.62 | 5,554,600 |
| 2024-07-03 | $6.95 | $7.02 | $6.85 | $6.93 | $6.93 | 5,193,950 |
| 2024-07-02 | $6.88 | $7.31 | $6.84 | $6.94 | $6.94 | 10,166,790 |
| 2024-07-01 | $6.58 | $6.88 | $6.58 | $6.87 | $6.87 | 5,951,660 |
| 2024-06-28 | $6.68 | $6.74 | $6.58 | $6.64 | $6.64 | 4,814,800 |
| 2024-06-27 | $6.83 | $6.87 | $6.69 | $6.69 | $6.69 | 3,444,500 |
| 2024-06-26 | $6.77 | $6.88 | $6.66 | $6.87 | $6.87 | 5,682,610 |
| 2024-06-25 | $6.61 | $6.81 | $6.61 | $6.77 | $6.77 | 8,126,950 |
| 2024-06-24 | $6.78 | $6.78 | $6.54 | $6.58 | $6.58 | 6,426,130 |
| 2024-06-21 | $6.82 | $6.95 | $6.69 | $6.82 | $6.82 | 3,889,400 |
| 2024-06-20 | $7.04 | $7.10 | $6.82 | $6.83 | $6.83 | 6,399,190 |
| 2024-06-19 | $6.97 | $7.10 | $6.96 | $7.05 | $7.05 | 5,236,550 |
| 2024-06-18 | $7.00 | $7.04 | $6.89 | $6.98 | $6.98 | 6,225,010 |
| 2024-06-17 | $7.08 | $7.10 | $6.98 | $6.99 | $6.99 | 6,091,200 |
| 2024-06-14 | $7.09 | $7.20 | $6.97 | $7.15 | $7.15 | 5,878,760 |
| 2024-06-13 | $7.31 | $7.32 | $7.05 | $7.09 | $7.09 | 7,406,490 |
| 2024-06-12 | $7.28 | $7.38 | $7.26 | $7.30 | $7.30 | 4,045,130 |
| 2024-06-11 | $7.19 | $7.35 | $7.16 | $7.30 | $7.30 | 5,349,300 |
| 2024-06-07 | $7.11 | $7.26 | $7.03 | $7.22 | $7.22 | 7,940,180 |
| 2024-06-06 | $7.37 | $7.41 | $6.90 | $7.01 | $7.01 | 14,038,440 |
| 2024-06-05 | $7.42 | $7.54 | $7.38 | $7.38 | $7.38 | 4,782,720 |
| 2024-06-04 | $7.45 | $7.63 | $7.40 | $7.50 | $7.50 | 6,528,500 |
| 2024-06-03 | $7.73 | $7.73 | $7.43 | $7.53 | $7.53 | 8,801,000 |
| 2024-05-31 | $7.94 | $7.94 | $7.61 | $7.73 | $7.73 | 10,217,990 |
| 2024-05-30 | $7.82 | $8.06 | $7.75 | $7.92 | $7.92 | 9,225,900 |
| 2024-05-29 | $7.82 | $7.99 | $7.74 | $7.86 | $7.86 | 7,128,450 |
| 2024-05-28 | $7.75 | $7.97 | $7.63 | $7.80 | $7.80 | 8,694,500 |
| 2024-05-27 | $7.60 | $7.75 | $7.50 | $7.74 | $7.74 | 7,350,800 |
| 2024-05-24 | $7.75 | $7.89 | $7.56 | $7.59 | $7.59 | 10,906,750 |
| 2024-05-23 | $7.90 | $7.96 | $7.57 | $7.81 | $7.81 | 21,478,650 |
| 2024-05-22 | $8.30 | $8.33 | $8.19 | $8.27 | $8.27 | 5,346,480 |
| 2024-05-21 | $8.50 | $8.50 | $8.27 | $8.29 | $8.29 | 8,387,090 |
| 2024-05-20 | $8.40 | $8.56 | $8.35 | $8.50 | $8.50 | 9,933,760 |
| 2024-05-17 | $8.33 | $8.56 | $8.23 | $8.40 | $8.40 | 10,337,100 |
| 2024-05-16 | $8.15 | $8.42 | $8.14 | $8.28 | $8.28 | 7,246,170 |
| 2024-05-15 | $8.25 | $8.33 | $8.12 | $8.13 | $8.13 | 5,048,780 |
| 2024-05-14 | $8.20 | $8.35 | $8.18 | $8.25 | $8.25 | 5,512,300 |
| 2024-05-13 | $8.47 | $8.47 | $8.15 | $8.20 | $8.20 | 11,167,630 |
| 2024-05-10 | $8.52 | $8.60 | $8.42 | $8.51 | $8.51 | 6,383,120 |
| 2024-05-09 | $8.36 | $8.63 | $8.32 | $8.48 | $8.48 | 7,597,770 |
| 2024-05-08 | $8.49 | $8.49 | $8.27 | $8.37 | $8.37 | 8,019,950 |
| 2024-05-07 | $8.38 | $8.59 | $8.30 | $8.50 | $8.50 | 9,764,060 |
| 2024-05-06 | $8.31 | $8.50 | $8.23 | $8.38 | $8.38 | 9,441,100 |
| 2024-04-30 | $8.23 | $8.31 | $8.18 | $8.27 | $8.27 | 8,310,020 |
| 2024-04-29 | $8.00 | $8.36 | $8.00 | $8.25 | $8.25 | 14,015,550 |
| 2024-04-26 | $7.93 | $8.05 | $7.91 | $7.97 | $7.97 | 9,725,900 |
| 2024-04-25 | $7.93 | $8.06 | $7.83 | $8.01 | $8.01 | 10,895,280 |
| 2024-04-24 | $8.04 | $8.13 | $7.75 | $7.97 | $7.97 | 13,804,800 |
| 2024-04-23 | $8.06 | $8.38 | $7.83 | $7.97 | $7.97 | 26,773,850 |
| 2024-04-22 | $7.29 | $7.99 | $7.29 | $7.99 | $7.99 | 21,428,260 |
| 2024-04-19 | $7.47 | $7.56 | $7.15 | $7.26 | $7.26 | 14,992,930 |
| 2024-04-18 | $7.77 | $7.88 | $7.41 | $7.54 | $7.54 | 14,469,510 |
| 2024-04-17 | $7.10 | $7.79 | $7.06 | $7.78 | $7.78 | 20,050,740 |
| 2024-04-16 | $7.80 | $7.85 | $7.19 | $7.19 | $7.19 | 28,762,740 |
| 2024-04-15 | $8.83 | $8.83 | $7.99 | $7.99 | $7.99 | 28,363,090 |
| 2024-04-12 | $8.91 | $8.97 | $8.69 | $8.88 | $8.88 | 11,389,650 |
| 2024-04-11 | $8.90 | $9.12 | $8.83 | $8.95 | $8.95 | 9,748,610 |
| 2024-04-10 | $9.32 | $9.45 | $9.02 | $9.03 | $9.03 | 16,225,790 |
| 2024-04-09 | $9.18 | $9.36 | $9.07 | $9.31 | $9.31 | 15,339,230 |
| 2024-04-08 | $9.20 | $9.39 | $9.09 | $9.21 | $9.21 | 17,257,630 |
| 2024-04-03 | $8.93 | $9.20 | $8.83 | $9.18 | $9.18 | 14,387,170 |
| 2024-04-02 | $9.12 | $9.13 | $8.92 | $8.97 | $8.97 | 12,422,820 |
| 2024-04-01 | $9.08 | $9.30 | $9.08 | $9.15 | $9.15 | 14,553,180 |
| 2024-03-29 | $9.08 | $9.35 | $9.06 | $9.13 | $9.13 | 15,092,960 |
| 2024-03-28 | $9.07 | $9.28 | $9.01 | $9.15 | $9.15 | 17,133,750 |
| 2024-03-27 | $8.73 | $9.59 | $8.73 | $9.23 | $9.23 | 29,609,260 |
| 2024-03-26 | $8.85 | $8.93 | $8.63 | $8.79 | $8.79 | 10,835,500 |
| 2024-03-25 | $9.02 | $9.15 | $8.82 | $8.85 | $8.85 | 13,074,400 |
| 2024-03-22 | $9.31 | $9.35 | $9.04 | $9.10 | $9.10 | 15,394,800 |
| 2024-03-21 | $9.36 | $9.59 | $9.25 | $9.35 | $9.35 | 19,249,070 |
| 2024-03-20 | $9.18 | $9.31 | $9.04 | $9.27 | $9.27 | 17,425,480 |
| 2024-03-19 | $9.22 | $9.45 | $9.21 | $9.24 | $9.24 | 19,235,670 |
| 2024-03-18 | $9.06 | $9.44 | $8.98 | $9.30 | $9.30 | 30,610,080 |
| 2024-03-15 | $8.85 | $9.48 | $8.77 | $9.12 | $9.12 | 34,626,290 |
| 2024-03-14 | $8.71 | $9.20 | $8.69 | $8.79 | $8.79 | 24,853,820 |
| 2024-03-13 | $8.85 | $8.87 | $8.66 | $8.69 | $8.69 | 17,976,880 |
| 2024-03-12 | $8.75 | $8.94 | $8.66 | $8.94 | $8.94 | 26,381,330 |
| 2024-03-11 | $8.87 | $8.99 | $8.64 | $8.79 | $8.79 | 25,741,280 |
| 2024-03-08 | $9.11 | $9.11 | $8.50 | $8.63 | $8.63 | 42,810,630 |
| 2024-03-07 | $8.14 | $8.93 | $8.13 | $8.93 | $8.93 | 36,870,290 |
| 2024-03-06 | $8.10 | $8.28 | $8.04 | $8.12 | $8.12 | 12,561,720 |
| 2024-03-05 | $8.54 | $8.56 | $8.16 | $8.18 | $8.18 | 21,803,110 |
| 2024-03-04 | $8.63 | $8.80 | $8.40 | $8.63 | $8.63 | 12,653,830 |
| 2024-03-01 | $8.61 | $8.70 | $8.45 | $8.54 | $8.54 | 11,752,860 |
| 2024-02-29 | $8.31 | $8.74 | $8.25 | $8.63 | $8.63 | 12,336,710 |
| 2024-02-28 | $8.72 | $9.05 | $8.30 | $8.44 | $8.44 | 22,988,690 |
| 2024-02-27 | $8.63 | $8.73 | $8.50 | $8.71 | $8.71 | 12,651,050 |
| 2024-02-26 | $8.60 | $8.80 | $8.56 | $8.63 | $8.63 | 10,233,170 |
| 2024-02-23 | $8.50 | $8.68 | $8.44 | $8.63 | $8.63 | 13,078,590 |
| 2024-02-22 | $8.23 | $8.66 | $8.23 | $8.55 | $8.55 | 13,315,990 |
| 2024-02-21 | $8.38 | $8.55 | $8.28 | $8.34 | $8.34 | 22,504,860 |
| 2024-02-20 | $7.59 | $8.40 | $7.43 | $8.40 | $8.40 | 21,975,800 |
| 2024-02-19 | $7.36 | $7.77 | $7.36 | $7.64 | $7.64 | 15,810,240 |
| 2024-02-08 | $6.88 | $7.37 | $6.71 | $7.36 | $7.36 | 20,206,750 |
| 2024-02-07 | $7.29 | $7.34 | $6.63 | $6.77 | $6.77 | 25,544,600 |
| 2024-02-06 | $6.91 | $7.42 | $6.48 | $7.18 | $7.18 | 26,340,520 |
| 2024-02-05 | $7.44 | $7.50 | $6.84 | $6.95 | $6.95 | 27,914,170 |
| 2024-02-02 | $8.05 | $8.30 | $7.43 | $7.58 | $7.58 | 38,380,870 |
| 2024-02-01 | $8.17 | $8.90 | $8.03 | $8.26 | $8.26 | 35,706,070 |
| 2024-01-31 | $8.63 | $9.03 | $8.33 | $8.37 | $8.37 | 38,833,670 |
| 2024-01-30 | $9.06 | $9.71 | $8.77 | $9.02 | $9.02 | 61,689,270 |
| 2024-01-29 | $8.00 | $8.99 | $8.00 | $8.99 | $8.99 | 21,910,590 |
| 2024-01-26 | $8.36 | $8.45 | $8.10 | $8.17 | $8.17 | 13,839,080 |
| 2024-01-25 | $8.42 | $8.64 | $8.27 | $8.43 | $8.43 | 14,985,550 |
| 2024-01-24 | $8.35 | $8.57 | $8.15 | $8.43 | $8.43 | 10,364,020 |
| 2024-01-23 | $8.18 | $8.41 | $8.08 | $8.37 | $8.37 | 12,917,110 |
| 2024-01-22 | $8.83 | $8.86 | $8.09 | $8.22 | $8.22 | 14,227,560 |
| 2024-01-19 | $8.92 | $9.04 | $8.75 | $8.82 | $8.82 | 7,144,200 |
| 2024-01-18 | $8.88 | $9.05 | $8.60 | $8.90 | $8.90 | 16,992,610 |
| 2024-01-17 | $9.24 | $9.39 | $8.96 | $8.96 | $8.96 | 17,425,150 |
| 2024-01-16 | $9.13 | $9.79 | $9.13 | $9.47 | $9.47 | 25,630,430 |
| 2024-01-15 | $9.00 | $9.32 | $8.99 | $9.12 | $9.12 | 14,140,500 |
| 2024-01-12 | $9.56 | $9.66 | $9.25 | $9.26 | $9.26 | 12,655,740 |
| 2024-01-11 | $9.47 | $9.58 | $9.37 | $9.50 | $9.50 | 11,453,200 |
| 2024-01-10 | $9.76 | $9.94 | $9.47 | $9.52 | $9.52 | 13,175,470 |
| 2024-01-09 | $9.53 | $9.81 | $9.47 | $9.64 | $9.64 | 16,269,520 |
| 2024-01-08 | $10.15 | $10.22 | $9.50 | $9.54 | $9.54 | 22,669,510 |
| 2024-01-05 | $10.39 | $10.62 | $9.97 | $9.99 | $9.99 | 18,173,330 |
| 2024-01-04 | $10.10 | $10.40 | $10.09 | $10.28 | $10.28 | 10,630,380 |
| 2024-01-03 | $10.12 | $10.20 | $10.02 | $10.16 | $10.16 | 6,371,060 |
| 2024-01-02 | $10.42 | $10.45 | $10.08 | $10.10 | $10.10 | 11,394,060 |
| 2024-01-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-12-29 | $10.05 | $10.70 | $10.03 | $10.46 | $10.46 | 17,734,760 |
| 2023-12-28 | $10.23 | $10.35 | $9.96 | $10.08 | $10.08 | 15,673,480 |
| 2023-12-27 | $10.01 | $10.24 | $9.90 | $10.23 | $10.23 | 12,624,130 |
| 2023-12-26 | $10.03 | $10.13 | $9.39 | $10.04 | $10.04 | 21,291,320 |
| 2023-12-25 | $10.16 | $10.41 | $10.06 | $10.30 | $10.30 | 11,283,100 |
| 2023-12-22 | $10.48 | $10.48 | $10.02 | $10.16 | $10.16 | 12,143,980 |
| 2023-12-21 | $10.50 | $10.50 | $10.20 | $10.37 | $10.37 | 10,791,000 |
| 2023-12-20 | $10.60 | $10.66 | $10.37 | $10.42 | $10.42 | 9,038,080 |
| 2023-12-19 | $10.84 | $11.07 | $10.53 | $10.60 | $10.60 | 13,923,640 |
| 2023-12-18 | $10.75 | $11.29 | $10.75 | $10.99 | $10.99 | 21,705,990 |
| 2023-12-15 | $10.87 | $11.08 | $10.75 | $10.77 | $10.77 | 14,577,900 |
| 2023-12-14 | $11.30 | $11.49 | $10.98 | $10.98 | $10.98 | 23,504,340 |
| 2023-12-13 | $12.03 | $12.03 | $11.16 | $11.22 | $11.22 | 47,941,110 |
| 2023-12-12 | $10.48 | $11.59 | $10.43 | $11.59 | $11.59 | 29,229,650 |
| 2023-12-11 | $10.36 | $10.63 | $10.14 | $10.54 | $10.54 | 21,152,510 |
| 2023-12-08 | $11.00 | $11.00 | $10.30 | $10.51 | $10.51 | 22,900,540 |
| 2023-12-07 | $11.11 | $11.33 | $10.73 | $10.80 | $10.80 | 24,709,970 |
| 2023-12-06 | $11.35 | $11.75 | $11.17 | $11.23 | $11.23 | 28,075,480 |
| 2023-12-05 | $11.50 | $11.73 | $11.03 | $11.06 | $11.06 | 24,225,330 |
| 2023-12-04 | $11.76 | $11.85 | $10.93 | $11.48 | $11.48 | 33,048,070 |
| 2023-12-01 | $11.67 | $12.21 | $11.42 | $12.06 | $12.06 | 34,621,630 |
| 2023-11-30 | $11.60 | $11.60 | $11.25 | $11.45 | $11.45 | 14,344,730 |
| 2023-11-29 | $11.76 | $11.92 | $11.41 | $11.50 | $11.50 | 23,152,110 |
| 2023-11-28 | $11.77 | $12.12 | $11.50 | $11.88 | $11.88 | 28,701,730 |
| 2023-11-27 | $11.34 | $12.13 | $11.26 | $11.77 | $11.77 | 40,627,240 |
| 2023-11-24 | $10.80 | $11.58 | $10.80 | $11.18 | $11.18 | 45,182,040 |
| 2023-11-23 | $11.77 | $11.84 | $10.73 | $10.73 | $10.73 | 50,084,930 |
| 2023-11-22 | $11.56 | $12.20 | $11.29 | $11.92 | $11.92 | 45,262,880 |
| 2023-11-21 | $11.30 | $11.95 | $11.10 | $11.74 | $11.74 | 59,298,590 |
| 2023-11-20 | $10.31 | $11.19 | $10.31 | $11.19 | $11.19 | 42,517,180 |
| 2023-11-17 | $9.87 | $10.27 | $9.83 | $10.17 | $10.17 | 20,312,140 |
| 2023-11-16 | $10.02 | $10.02 | $9.83 | $9.89 | $9.89 | 10,673,850 |
| 2023-11-15 | $9.90 | $10.20 | $9.87 | $10.02 | $10.02 | 17,157,820 |
| 2023-11-14 | $9.88 | $9.99 | $9.77 | $9.91 | $9.91 | 10,907,600 |
| 2023-11-13 | $9.88 | $10.04 | $9.84 | $9.88 | $9.88 | 10,236,160 |
| 2023-11-10 | $9.93 | $10.08 | $9.78 | $9.88 | $9.88 | 12,576,610 |
| 2023-11-09 | $9.91 | $10.28 | $9.83 | $10.00 | $10.00 | 21,464,420 |
| 2023-11-08 | $10.14 | $10.23 | $9.75 | $9.91 | $9.91 | 30,044,500 |
| 2023-11-07 | $10.20 | $10.34 | $10.01 | $10.23 | $10.23 | 28,224,710 |
| 2023-11-06 | $10.11 | $10.48 | $10.07 | $10.35 | $10.35 | 28,867,390 |
| 2023-11-03 | $10.10 | $10.35 | $10.05 | $10.16 | $10.16 | 26,976,880 |
| 2023-11-02 | $10.09 | $10.47 | $9.69 | $10.19 | $10.19 | 54,151,600 |
| 2023-11-01 | $10.48 | $10.49 | $9.97 | $10.06 | $10.06 | 77,695,790 |
| 2023-10-31 | $8.62 | $9.54 | $8.62 | $9.54 | $9.54 | 27,981,660 |
| 2023-10-30 | $8.39 | $8.72 | $8.28 | $8.67 | $8.67 | 14,424,680 |
| 2023-10-27 | $8.32 | $8.44 | $8.20 | $8.39 | $8.39 | 18,019,090 |
| 2023-10-26 | $8.52 | $8.67 | $8.37 | $8.53 | $8.53 | 15,806,900 |
| 2023-10-25 | $8.94 | $8.98 | $8.49 | $8.63 | $8.63 | 24,388,850 |
| 2023-10-24 | $8.96 | $9.12 | $8.83 | $8.90 | $8.90 | 14,318,170 |
| 2023-10-23 | $8.93 | $9.05 | $8.85 | $8.92 | $8.92 | 12,168,540 |
| 2023-10-20 | $9.02 | $9.19 | $8.97 | $9.00 | $9.00 | 17,483,490 |
| 2023-10-19 | $8.92 | $9.32 | $8.92 | $8.98 | $8.98 | 13,548,310 |
| 2023-10-18 | $9.16 | $9.18 | $8.99 | $9.00 | $9.00 | 10,604,130 |
| 2023-10-17 | $9.01 | $9.19 | $8.89 | $9.18 | $9.18 | 13,186,240 |
| 2023-10-16 | $9.10 | $9.15 | $9.00 | $9.11 | $9.11 | 12,420,500 |
| 2023-10-13 | $9.27 | $9.27 | $8.92 | $9.10 | $9.10 | 18,811,650 |
| 2023-10-12 | $9.07 | $9.35 | $9.04 | $9.29 | $9.29 | 25,031,540 |
| 2023-10-11 | $9.09 | $9.25 | $8.92 | $9.07 | $9.07 | 21,578,330 |
| 2023-10-10 | $9.00 | $9.43 | $8.99 | $9.16 | $9.16 | 33,335,200 |
| 2023-10-09 | $8.52 | $9.05 | $8.52 | $8.96 | $8.96 | 35,523,060 |
| 2023-09-28 | $8.63 | $8.76 | $8.47 | $8.56 | $8.56 | 26,258,930 |
| 2023-09-27 | $8.78 | $8.94 | $8.55 | $8.61 | $8.61 | 22,938,940 |
| 2023-09-26 | $8.89 | $8.95 | $8.77 | $8.85 | $8.85 | 18,120,210 |
| 2023-09-25 | $8.92 | $8.95 | $8.71 | $8.90 | $8.90 | 29,786,330 |
| 2023-09-22 | $9.15 | $9.34 | $8.82 | $8.92 | $8.92 | 42,296,000 |
| 2023-09-21 | $8.78 | $9.40 | $8.77 | $9.09 | $9.09 | 52,439,470 |
| 2023-09-20 | $9.07 | $9.42 | $8.69 | $8.84 | $8.84 | 63,919,190 |
| 2023-09-19 | $9.67 | $10.39 | $9.12 | $9.18 | $9.18 | 93,120,450 |
| 2023-09-18 | $11.50 | $11.72 | $9.78 | $9.82 | $9.82 | 124,220,160 |
| 2023-09-15 | $10.20 | $10.65 | $10.02 | $10.65 | $10.65 | 53,971,950 |
| 2023-09-14 | $8.69 | $9.68 | $8.53 | $9.68 | $9.68 | 65,223,780 |
| 2023-09-13 | $8.19 | $9.02 | $8.15 | $8.80 | $8.80 | 60,766,130 |
| 2023-09-12 | $8.40 | $8.52 | $8.15 | $8.20 | $8.20 | 38,710,810 |
| 2023-09-11 | $8.39 | $8.85 | $8.26 | $8.45 | $8.45 | 51,195,380 |
| 2023-09-08 | $8.00 | $8.88 | $7.80 | $8.48 | $8.48 | 73,636,570 |
| 2023-09-07 | $8.29 | $8.66 | $8.07 | $8.12 | $8.12 | 84,926,460 |
| 2023-09-06 | $7.18 | $7.87 | $7.11 | $7.87 | $7.87 | 38,534,140 |
| 2023-09-05 | $6.96 | $7.25 | $6.88 | $7.15 | $7.15 | 15,400,630 |
| 2023-09-04 | $6.73 | $7.01 | $6.73 | $6.98 | $6.98 | 8,995,810 |
| 2023-09-01 | $6.79 | $6.85 | $6.70 | $6.71 | $6.71 | 5,985,930 |
| 2023-08-31 | $6.88 | $6.89 | $6.71 | $6.75 | $6.75 | 5,875,000 |
| 2023-08-30 | $7.02 | $7.06 | $6.87 | $6.88 | $6.88 | 8,151,120 |
| 2023-08-29 | $6.83 | $7.07 | $6.80 | $7.03 | $7.03 | 10,540,460 |
| 2023-08-28 | $7.23 | $7.30 | $6.83 | $6.85 | $6.85 | 17,302,630 |
| 2023-08-25 | $7.21 | $7.23 | $6.94 | $7.04 | $7.04 | 21,531,610 |
| 2023-08-24 | $6.90 | $7.07 | $6.79 | $7.00 | $7.00 | 11,366,890 |
| 2023-08-23 | $7.10 | $7.21 | $6.78 | $6.78 | $6.78 | 12,657,190 |
| 2023-08-22 | $6.91 | $7.03 | $6.87 | $6.95 | $6.95 | 8,310,740 |
| 2023-08-21 | $6.94 | $7.01 | $6.89 | $6.91 | $6.91 | 5,639,480 |
| 2023-08-18 | $7.03 | $7.08 | $6.94 | $6.95 | $6.95 | 5,198,600 |
| 2023-08-17 | $6.95 | $7.09 | $6.85 | $7.05 | $7.05 | 7,027,330 |
| 2023-08-16 | $7.00 | $7.02 | $6.94 | $6.95 | $6.95 | 3,894,030 |
| 2023-08-15 | $7.06 | $7.08 | $6.97 | $7.00 | $7.00 | 4,759,060 |
| 2023-08-14 | $7.00 | $7.06 | $6.95 | $7.04 | $7.04 | 5,402,530 |
| 2023-08-11 | $7.10 | $7.14 | $7.01 | $7.04 | $7.04 | 6,335,230 |
| 2023-08-10 | $7.07 | $7.18 | $7.06 | $7.09 | $7.09 | 4,853,320 |
| 2023-08-09 | $7.10 | $7.12 | $7.02 | $7.08 | $7.08 | 5,074,100 |
| 2023-08-08 | $7.04 | $7.18 | $7.04 | $7.11 | $7.11 | 7,682,210 |
| 2023-08-07 | $7.03 | $7.16 | $6.96 | $7.03 | $7.03 | 8,178,560 |
| 2023-08-04 | $7.11 | $7.20 | $7.00 | $7.03 | $7.03 | 10,051,560 |
| 2023-08-03 | $7.12 | $7.25 | $7.08 | $7.15 | $7.15 | 8,331,860 |
| 2023-08-02 | $7.12 | $7.30 | $7.11 | $7.16 | $7.16 | 11,168,430 |
| 2023-08-01 | $7.18 | $7.25 | $7.07 | $7.13 | $7.13 | 14,834,190 |
| 2023-07-31 | $7.05 | $7.33 | $7.00 | $7.25 | $7.25 | 23,045,450 |
| 2023-07-28 | $6.97 | $7.08 | $6.90 | $7.05 | $7.05 | 14,455,240 |
| 2023-07-27 | $6.90 | $7.05 | $6.82 | $6.95 | $6.95 | 11,751,360 |
| 2023-07-26 | $6.62 | $7.08 | $6.62 | $6.94 | $6.94 | 24,618,120 |
| 2023-07-25 | $6.64 | $6.68 | $6.60 | $6.64 | $6.64 | 8,251,700 |
| 2023-07-24 | $6.57 | $6.65 | $6.48 | $6.64 | $6.64 | 8,467,760 |
| 2023-07-21 | $6.42 | $6.67 | $6.39 | $6.55 | $6.55 | 9,824,760 |
| 2023-07-20 | $6.51 | $6.55 | $6.40 | $6.42 | $6.42 | 5,628,960 |
| 2023-07-19 | $6.37 | $6.64 | $6.36 | $6.53 | $6.53 | 11,352,190 |
| 2023-07-18 | $6.39 | $6.43 | $6.30 | $6.37 | $6.37 | 4,623,830 |
| 2023-07-17 | $6.37 | $6.42 | $6.27 | $6.36 | $6.36 | 4,785,500 |
| 2023-07-14 | $6.36 | $6.38 | $6.31 | $6.36 | $6.36 | 3,123,980 |
| 2023-07-13 | $6.23 | $6.39 | $6.23 | $6.38 | $6.38 | 7,259,900 |
| 2023-07-12 | $6.27 | $6.32 | $6.21 | $6.23 | $6.23 | 3,752,900 |
| 2023-07-11 | $6.29 | $6.33 | $6.25 | $6.28 | $6.28 | 3,185,660 |
| 2023-07-10 | $6.35 | $6.39 | $6.28 | $6.31 | $6.31 | 4,923,410 |
| 2023-07-07 | $6.17 | $6.40 | $6.13 | $6.34 | $6.34 | 10,039,640 |
| 2023-07-06 | $6.13 | $6.17 | $6.11 | $6.16 | $6.16 | 2,738,100 |
| 2023-07-05 | $6.20 | $6.23 | $6.13 | $6.14 | $6.14 | 3,583,700 |
| 2023-07-04 | $6.20 | $6.21 | $6.14 | $6.20 | $6.20 | 3,272,260 |
| 2023-07-03 | $6.16 | $6.22 | $6.14 | $6.20 | $6.20 | 3,481,670 |
| 2023-06-30 | $6.12 | $6.22 | $6.08 | $6.16 | $6.16 | 4,327,920 |
| 2023-06-29 | $6.15 | $6.16 | $6.06 | $6.09 | $6.09 | 4,049,390 |
| 2023-06-28 | $6.17 | $6.19 | $6.05 | $6.16 | $6.16 | 3,667,090 |
| 2023-06-27 | $6.08 | $6.18 | $6.07 | $6.18 | $6.18 | 2,876,200 |
| 2023-06-26 | $6.08 | $6.18 | $6.01 | $6.09 | $6.09 | 6,294,150 |
| 2023-06-21 | $6.10 | $6.14 | $6.07 | $6.08 | $6.08 | 3,570,220 |
| 2023-06-20 | $6.28 | $6.28 | $6.11 | $6.13 | $6.13 | 5,426,200 |
| 2023-06-19 | $6.28 | $6.39 | $6.24 | $6.26 | $6.26 | 4,949,800 |
| 2023-06-16 | $6.28 | $6.33 | $6.25 | $6.27 | $6.27 | 4,418,790 |
| 2023-06-15 | $6.35 | $6.38 | $6.27 | $6.29 | $6.29 | 4,101,000 |
| 2023-06-14 | $6.25 | $6.40 | $6.24 | $6.36 | $6.36 | 6,163,420 |
| 2023-06-13 | $6.33 | $6.38 | $6.24 | $6.27 | $6.27 | 5,939,860 |
| 2023-06-12 | $6.27 | $6.35 | $6.21 | $6.33 | $6.33 | 5,920,730 |
| 2023-06-09 | $6.33 | $6.37 | $6.27 | $6.29 | $6.29 | 3,968,070 |
| 2023-06-08 | $6.35 | $6.39 | $6.28 | $6.33 | $6.33 | 4,071,790 |
| 2023-06-07 | $6.38 | $6.40 | $6.30 | $6.34 | $6.34 | 5,656,880 |
| 2023-06-06 | $6.60 | $6.61 | $6.32 | $6.34 | $6.34 | 10,370,880 |
| 2023-06-05 | $6.48 | $6.66 | $6.40 | $6.59 | $6.59 | 15,420,040 |
| 2023-06-02 | $6.26 | $6.73 | $6.26 | $6.51 | $6.51 | 27,624,940 |
| 2023-06-01 | $5.93 | $6.38 | $5.88 | $6.17 | $6.17 | 15,928,430 |
| 2023-05-31 | $5.83 | $5.95 | $5.81 | $5.91 | $5.91 | 4,074,470 |
| 2023-05-30 | $5.73 | $5.95 | $5.72 | $5.84 | $5.84 | 6,386,000 |
| 2023-05-29 | $5.82 | $5.84 | $5.72 | $5.73 | $5.73 | 4,166,370 |
| 2023-05-26 | $5.85 | $5.85 | $5.71 | $5.82 | $5.82 | 5,004,360 |
| 2023-05-25 | $5.85 | $5.87 | $5.77 | $5.83 | $5.83 | 5,077,970 |
| 2023-05-24 | $5.93 | $5.99 | $5.82 | $5.89 | $5.89 | 5,155,400 |
| 2023-05-23 | $5.97 | $6.04 | $5.92 | $5.94 | $5.94 | 3,325,750 |
| 2023-05-22 | $5.93 | $5.99 | $5.91 | $5.99 | $5.99 | 3,258,920 |
| 2023-05-19 | $5.89 | $5.96 | $5.85 | $5.96 | $5.96 | 3,134,880 |
| 2023-05-18 | $5.95 | $5.97 | $5.90 | $5.91 | $5.91 | 2,677,360 |
| 2023-05-17 | $5.92 | $5.98 | $5.88 | $5.95 | $5.95 | 2,856,930 |
| 2023-05-16 | $6.02 | $6.02 | $5.91 | $5.91 | $5.91 | 3,363,020 |
| 2023-05-15 | $6.05 | $6.05 | $5.91 | $6.03 | $6.03 | 4,543,940 |
| 2023-05-12 | $6.09 | $6.10 | $6.00 | $6.02 | $6.02 | 2,620,590 |
| 2023-05-11 | $6.04 | $6.10 | $6.03 | $6.08 | $6.08 | 2,434,250 |
| 2023-05-10 | $6.03 | $6.07 | $5.99 | $6.05 | $6.05 | 3,057,650 |
| 2023-05-09 | $6.12 | $6.12 | $6.04 | $6.05 | $6.05 | 3,494,480 |
| 2023-05-08 | $6.15 | $6.17 | $6.09 | $6.11 | $6.11 | 4,597,230 |
| 2023-05-05 | $6.12 | $6.16 | $6.02 | $6.13 | $6.13 | 5,366,310 |
| 2023-05-04 | $6.02 | $6.13 | $5.99 | $6.09 | $6.09 | 7,462,460 |
| 2023-05-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-05-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-04-28 | $6.12 | $6.13 | $6.03 | $6.11 | $6.11 | 4,229,870 |
| 2023-04-27 | $5.87 | $6.22 | $5.83 | $6.09 | $6.09 | 8,299,790 |
| 2023-04-26 | $5.80 | $5.88 | $5.80 | $5.87 | $5.87 | 3,518,970 |
| 2023-04-25 | $5.89 | $5.92 | $5.76 | $5.82 | $5.82 | 3,550,260 |
| 2023-04-24 | $5.99 | $5.99 | $5.82 | $5.88 | $5.88 | 5,703,490 |
| 2023-04-21 | $6.00 | $6.11 | $5.99 | $5.99 | $5.99 | 4,928,700 |
| 2023-04-20 | $5.95 | $6.11 | $5.93 | $6.01 | $6.01 | 5,329,280 |
| 2023-04-19 | $6.04 | $6.05 | $5.96 | $5.97 | $5.97 | 4,264,240 |
| 2023-04-18 | $6.00 | $6.09 | $5.95 | $6.06 | $6.06 | 5,546,930 |
| 2023-04-17 | $5.91 | $6.01 | $5.89 | $5.97 | $5.97 | 4,677,090 |
| 2023-04-14 | $6.01 | $6.01 | $5.91 | $5.91 | $5.91 | 5,362,630 |
| 2023-04-13 | $5.97 | $6.03 | $5.95 | $6.01 | $6.01 | 4,052,160 |
| 2023-04-12 | $6.04 | $6.06 | $5.97 | $5.98 | $5.98 | 4,881,380 |
| 2023-04-11 | $6.08 | $6.09 | $6.00 | $6.03 | $6.03 | 4,436,370 |
| 2023-04-10 | $6.18 | $6.19 | $6.03 | $6.07 | $6.07 | 5,769,180 |
| 2023-04-07 | $6.13 | $6.20 | $6.13 | $6.18 | $6.18 | 3,556,390 |
| 2023-04-06 | $6.20 | $6.20 | $6.13 | $6.14 | $6.14 | 3,543,300 |
| 2023-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2023-04-04 | $6.32 | $6.32 | $6.18 | $6.21 | $6.21 | 5,734,270 |
| 2023-04-03 | $6.28 | $6.33 | $6.24 | $6.31 | $6.31 | 5,126,440 |
| 2023-03-31 | $6.19 | $6.32 | $6.19 | $6.29 | $6.29 | 6,339,500 |
| 2023-03-30 | $6.20 | $6.27 | $6.09 | $6.20 | $6.20 | 7,312,010 |
| 2023-03-29 | $6.25 | $6.25 | $6.16 | $6.19 | $6.19 | 5,566,240 |
| 2023-03-28 | $6.29 | $6.29 | $6.18 | $6.25 | $6.25 | 7,593,700 |
| 2023-03-27 | $6.39 | $6.41 | $6.27 | $6.27 | $6.27 | 7,063,000 |
| 2023-03-24 | $6.38 | $6.50 | $6.37 | $6.40 | $6.40 | 5,172,650 |
| 2023-03-23 | $6.40 | $6.43 | $6.36 | $6.39 | $6.39 | 4,452,200 |
| 2023-03-22 | $6.42 | $6.49 | $6.40 | $6.43 | $6.43 | 4,167,200 |
| 2023-03-21 | $6.35 | $6.44 | $6.28 | $6.42 | $6.42 | 4,282,160 |
| 2023-03-20 | $6.41 | $6.43 | $6.31 | $6.32 | $6.32 | 4,309,600 |
| 2023-03-17 | $6.40 | $6.45 | $6.36 | $6.39 | $6.39 | 3,789,300 |
| 2023-03-16 | $6.39 | $6.41 | $6.34 | $6.35 | $6.35 | 3,160,100 |
| 2023-03-15 | $6.42 | $6.46 | $6.40 | $6.41 | $6.41 | 2,887,750 |
| 2023-03-14 | $6.50 | $6.50 | $6.32 | $6.39 | $6.39 | 4,787,200 |
| 2023-03-13 | $6.55 | $6.58 | $6.46 | $6.52 | $6.52 | 4,412,280 |
| 2023-03-10 | $6.61 | $6.65 | $6.54 | $6.57 | $6.57 | 5,032,190 |
| 2023-03-09 | $6.73 | $6.76 | $6.65 | $6.66 | $6.66 | 5,030,600 |
| 2023-03-08 | $6.70 | $6.78 | $6.70 | $6.73 | $6.73 | 3,582,900 |
| 2023-03-07 | $6.94 | $6.95 | $6.72 | $6.72 | $6.72 | 8,768,180 |
| 2023-03-06 | $6.91 | $6.97 | $6.89 | $6.93 | $6.93 | 5,086,600 |
| 2023-03-03 | $6.94 | $6.95 | $6.88 | $6.93 | $6.93 | 4,497,620 |
| 2023-03-02 | $6.94 | $6.98 | $6.93 | $6.94 | $6.94 | 4,491,900 |
| 2023-03-01 | $7.04 | $7.04 | $6.90 | $6.94 | $6.94 | 6,621,400 |
| 2023-02-28 | $6.94 | $7.00 | $6.90 | $7.00 | $7.00 | 4,439,700 |
| 2023-02-27 | $6.96 | $7.01 | $6.88 | $6.91 | $6.91 | 5,716,870 |
| 2023-02-24 | $7.08 | $7.10 | $6.98 | $7.00 | $7.00 | 5,443,130 |
| 2023-02-23 | $7.10 | $7.19 | $7.02 | $7.08 | $7.08 | 8,978,000 |
| 2023-02-22 | $7.00 | $7.14 | $6.98 | $7.09 | $7.09 | 8,613,720 |
| 2023-02-21 | $7.11 | $7.14 | $6.96 | $7.01 | $7.01 | 8,806,310 |
| 2023-02-20 | $7.05 | $7.12 | $6.98 | $7.08 | $7.08 | 10,252,620 |
| 2023-02-17 | $7.09 | $7.15 | $7.03 | $7.05 | $7.05 | 10,461,580 |
| 2023-02-16 | $7.02 | $7.21 | $7.01 | $7.05 | $7.05 | 19,694,690 |
| 2023-02-15 | $7.07 | $7.09 | $6.98 | $7.01 | $7.01 | 8,262,040 |
| 2023-02-14 | $6.97 | $7.14 | $6.92 | $7.08 | $7.08 | 14,755,010 |
| 2023-02-13 | $6.77 | $6.96 | $6.77 | $6.96 | $6.96 | 8,577,930 |
| 2023-02-10 | $6.79 | $6.83 | $6.75 | $6.81 | $6.81 | 5,063,900 |
| 2023-02-09 | $6.70 | $6.86 | $6.70 | $6.80 | $6.80 | 7,220,430 |
| 2023-02-08 | $6.84 | $6.85 | $6.74 | $6.74 | $6.74 | 6,160,510 |
| 2023-02-07 | $6.91 | $6.92 | $6.83 | $6.85 | $6.85 | 6,467,150 |
| 2023-02-06 | $6.92 | $6.99 | $6.88 | $6.90 | $6.90 | 8,031,810 |
| 2023-02-03 | $7.02 | $7.12 | $6.95 | $6.97 | $6.97 | 13,162,060 |
| 2023-02-02 | $6.94 | $7.02 | $6.88 | $6.97 | $6.97 | 11,078,660 |
| 2023-02-01 | $6.80 | $6.97 | $6.77 | $6.93 | $6.93 | 11,559,510 |
| 2023-01-31 | $6.79 | $6.81 | $6.74 | $6.81 | $6.81 | 7,677,020 |
| 2023-01-30 | $6.76 | $6.84 | $6.74 | $6.80 | $6.80 | 9,442,700 |
| 2023-01-20 | $6.77 | $6.77 | $6.64 | $6.75 | $6.75 | 8,704,060 |
| 2023-01-19 | $6.85 | $6.87 | $6.67 | $6.70 | $6.70 | 14,622,040 |
| 2023-01-18 | $6.90 | $6.92 | $6.82 | $6.89 | $6.89 | 9,519,730 |
| 2023-01-17 | $7.13 | $7.13 | $6.85 | $6.88 | $6.88 | 19,889,430 |
| 2023-01-16 | $7.25 | $7.28 | $6.96 | $7.10 | $7.10 | 34,135,310 |
| 2023-01-13 | $6.85 | $7.49 | $6.82 | $7.31 | $7.31 | 52,679,880 |
| 2023-01-12 | $6.82 | $6.98 | $6.67 | $6.83 | $6.83 | 22,939,320 |
| 2023-01-11 | $6.64 | $7.28 | $6.55 | $6.87 | $6.87 | 45,743,470 |
| 2023-01-10 | $6.75 | $6.76 | $6.60 | $6.62 | $6.62 | 6,200,820 |
| 2023-01-09 | $6.82 | $6.83 | $6.48 | $6.73 | $6.73 | 18,637,140 |
| 2023-01-06 | $6.92 | $6.93 | $6.76 | $6.78 | $6.78 | 9,308,680 |
| 2023-01-05 | $6.86 | $7.00 | $6.82 | $6.93 | $6.93 | 9,342,940 |
| 2023-01-04 | $6.74 | $7.04 | $6.74 | $6.88 | $6.88 | 11,676,740 |
| 2023-01-03 | $6.72 | $6.87 | $6.69 | $6.76 | $6.76 | 7,878,640 |
| 2023-01-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-12-30 | $6.65 | $6.79 | $6.55 | $6.78 | $6.78 | 7,393,640 |
| 2022-12-29 | $6.68 | $6.78 | $6.64 | $6.64 | $6.64 | 6,839,300 |
| 2022-12-28 | $6.80 | $6.84 | $6.66 | $6.74 | $6.74 | 9,354,430 |
| 2022-12-27 | $6.82 | $6.88 | $6.69 | $6.85 | $6.85 | 9,837,500 |
| 2022-12-26 | $6.87 | $6.94 | $6.76 | $6.79 | $6.79 | 10,031,910 |
| 2022-12-23 | $6.82 | $7.01 | $6.73 | $6.85 | $6.85 | 11,194,840 |
| 2022-12-22 | $6.79 | $7.22 | $6.77 | $6.88 | $6.88 | 15,239,560 |
| 2022-12-21 | $6.80 | $6.90 | $6.71 | $6.76 | $6.76 | 8,861,400 |
| 2022-12-20 | $6.90 | $6.91 | $6.73 | $6.75 | $6.75 | 8,311,300 |
| 2022-12-19 | $7.15 | $7.17 | $6.83 | $6.86 | $6.86 | 13,494,990 |
| 2022-12-16 | $6.85 | $7.24 | $6.82 | $7.13 | $7.13 | 21,309,720 |
| 2022-12-15 | $6.90 | $7.07 | $6.82 | $6.95 | $6.95 | 20,330,460 |
| 2022-12-14 | $6.65 | $7.14 | $6.59 | $6.96 | $6.96 | 27,818,150 |
| 2022-12-13 | $6.57 | $6.77 | $6.57 | $6.65 | $6.65 | 11,054,330 |
| 2022-12-12 | $6.60 | $6.69 | $6.50 | $6.56 | $6.56 | 6,315,160 |
| 2022-12-09 | $6.62 | $6.63 | $6.49 | $6.60 | $6.60 | 5,426,690 |
| 2022-12-08 | $6.61 | $6.68 | $6.55 | $6.59 | $6.59 | 6,064,400 |
| 2022-12-07 | $6.51 | $6.69 | $6.44 | $6.62 | $6.62 | 8,437,350 |
| 2022-12-06 | $6.49 | $6.69 | $6.48 | $6.54 | $6.54 | 9,809,910 |
| 2022-12-05 | $6.57 | $6.61 | $6.49 | $6.51 | $6.51 | 8,388,240 |
| 2022-12-01 | $6.30 | $6.62 | $6.30 | $6.44 | $6.44 | 12,174,410 |
| 2022-11-30 | $6.26 | $6.35 | $6.21 | $6.26 | $6.26 | 5,526,080 |
| 2022-11-29 | $6.11 | $6.27 | $6.10 | $6.25 | $6.25 | 5,245,650 |
| 2022-11-28 | $6.09 | $6.12 | $5.96 | $6.11 | $6.11 | 4,439,500 |
| 2022-11-25 | $6.10 | $6.15 | $6.03 | $6.12 | $6.12 | 4,172,500 |
| 2022-11-24 | $6.13 | $6.17 | $6.07 | $6.09 | $6.09 | 3,539,520 |
| 2022-11-23 | $6.19 | $6.20 | $6.07 | $6.11 | $6.11 | 3,991,300 |
| 2022-11-22 | $6.24 | $6.26 | $6.11 | $6.14 | $6.14 | 4,663,360 |
| 2022-11-21 | $6.28 | $6.28 | $6.15 | $6.24 | $6.24 | 4,155,560 |
| 2022-11-18 | $6.43 | $6.44 | $6.28 | $6.28 | $6.28 | 4,602,910 |
| 2022-11-17 | $6.34 | $6.38 | $6.29 | $6.38 | $6.38 | 4,746,130 |
| 2022-11-16 | $6.31 | $6.40 | $6.27 | $6.34 | $6.34 | 5,678,450 |
| 2022-11-15 | $6.23 | $6.33 | $6.22 | $6.29 | $6.29 | 4,967,560 |
| 2022-11-14 | $6.31 | $6.37 | $6.24 | $6.28 | $6.28 | 5,540,800 |
| 2022-11-11 | $6.34 | $6.42 | $6.27 | $6.31 | $6.31 | 8,470,860 |
| 2022-11-10 | $6.15 | $6.30 | $6.10 | $6.26 | $6.26 | 7,986,380 |
| 2022-11-09 | $6.12 | $6.21 | $6.08 | $6.15 | $6.15 | 6,953,450 |
| 2022-11-08 | $6.09 | $6.20 | $6.01 | $6.13 | $6.13 | 6,542,120 |
| 2022-11-07 | $5.97 | $6.10 | $5.97 | $6.08 | $6.08 | 5,348,520 |
| 2022-11-04 | $5.90 | $6.06 | $5.89 | $6.03 | $6.03 | 7,077,790 |
| 2022-11-03 | $5.90 | $5.92 | $5.85 | $5.92 | $5.92 | 3,992,070 |
| 2022-11-02 | $5.85 | $5.94 | $5.85 | $5.90 | $5.90 | 5,643,570 |
| 2022-11-01 | $5.67 | $5.89 | $5.66 | $5.89 | $5.89 | 7,489,800 |
| 2022-10-31 | $5.70 | $5.80 | $5.63 | $5.66 | $5.66 | 6,323,170 |
| 2022-10-28 | $5.84 | $5.89 | $5.76 | $5.77 | $5.77 | 8,015,330 |
| 2022-10-27 | $5.91 | $5.97 | $5.88 | $5.93 | $5.93 | 4,948,630 |
| 2022-10-26 | $5.95 | $5.98 | $5.87 | $5.89 | $5.89 | 5,056,200 |
| 2022-10-25 | $5.81 | $5.88 | $5.73 | $5.85 | $5.85 | 5,315,490 |
| 2022-10-24 | $5.93 | $5.99 | $5.75 | $5.81 | $5.81 | 7,814,760 |
| 2022-10-21 | $6.00 | $6.04 | $5.92 | $5.93 | $5.93 | 4,569,020 |
| 2022-10-20 | $5.99 | $6.09 | $5.96 | $5.98 | $5.98 | 5,832,740 |
| 2022-10-19 | $6.14 | $6.14 | $6.00 | $6.01 | $6.01 | 7,351,940 |
| 2022-10-18 | $6.18 | $6.25 | $6.13 | $6.15 | $6.15 | 6,521,370 |
| 2022-10-17 | $6.14 | $6.26 | $6.11 | $6.22 | $6.22 | 6,610,310 |
| 2022-10-14 | $6.11 | $6.29 | $6.11 | $6.17 | $6.17 | 10,023,340 |
| 2022-10-13 | $6.01 | $6.25 | $5.97 | $6.12 | $6.12 | 14,341,890 |
| 2022-10-12 | $6.01 | $6.11 | $5.85 | $6.09 | $6.09 | 20,635,200 |
| 2022-10-11 | $5.80 | $6.38 | $5.73 | $6.29 | $6.29 | 17,577,930 |
| 2022-10-10 | $6.04 | $6.09 | $5.77 | $5.82 | $5.82 | 5,985,300 |
| 2022-09-30 | $6.15 | $6.15 | $5.93 | $6.02 | $6.02 | 6,671,400 |
| 2022-09-29 | $6.25 | $6.30 | $6.06 | $6.12 | $6.12 | 6,264,670 |
| 2022-09-28 | $6.34 | $6.44 | $6.16 | $6.17 | $6.17 | 6,870,550 |
| 2022-09-27 | $6.13 | $6.36 | $6.05 | $6.34 | $6.34 | 8,337,520 |
| 2022-09-26 | $6.22 | $6.29 | $6.08 | $6.08 | $6.08 | 8,063,970 |
| 2022-09-23 | $6.47 | $6.47 | $6.20 | $6.31 | $6.31 | 7,055,960 |
| 2022-09-22 | $6.51 | $6.58 | $6.46 | $6.47 | $6.47 | 5,022,210 |
| 2022-09-21 | $6.52 | $6.60 | $6.31 | $6.57 | $6.57 | 8,581,400 |
| 2022-09-20 | $6.47 | $6.57 | $6.44 | $6.50 | $6.50 | 6,638,800 |
| 2022-09-19 | $6.43 | $6.54 | $6.30 | $6.39 | $6.39 | 8,138,890 |
| 2022-09-16 | $6.70 | $6.76 | $6.49 | $6.50 | $6.50 | 9,215,280 |
| 2022-09-15 | $6.90 | $6.99 | $6.68 | $6.72 | $6.72 | 11,548,170 |
| 2022-09-14 | $6.87 | $6.96 | $6.81 | $6.90 | $6.90 | 9,083,130 |
| 2022-09-13 | $7.00 | $7.10 | $6.96 | $7.00 | $7.00 | 8,197,340 |
| 2022-09-12 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-09-09 | $6.98 | $7.07 | $6.97 | $7.00 | $7.00 | 7,790,800 |
| 2022-09-08 | $7.15 | $7.28 | $7.00 | $7.02 | $7.02 | 13,124,880 |
| 2022-09-07 | $7.15 | $7.20 | $7.10 | $7.16 | $7.16 | 10,645,340 |
| 2022-09-06 | $7.13 | $7.25 | $7.10 | $7.19 | $7.19 | 14,734,060 |
| 2022-09-05 | $7.15 | $7.19 | $7.05 | $7.14 | $7.14 | 13,401,400 |
| 2022-09-02 | $6.95 | $7.22 | $6.93 | $7.19 | $7.19 | 22,012,060 |
| 2022-09-01 | $6.89 | $7.26 | $6.87 | $7.02 | $7.02 | 20,051,150 |
| 2022-08-31 | $7.02 | $7.09 | $6.78 | $6.89 | $6.89 | 16,187,590 |
| 2022-08-30 | $7.06 | $7.13 | $6.95 | $7.07 | $7.07 | 14,609,890 |
| 2022-08-29 | $6.93 | $7.14 | $6.91 | $7.11 | $7.11 | 18,018,870 |
| 2022-08-26 | $7.00 | $7.26 | $6.97 | $7.00 | $7.00 | 24,500,710 |
| 2022-08-25 | $7.20 | $7.43 | $6.95 | $7.04 | $7.04 | 50,100,400 |
| 2022-08-24 | $6.86 | $7.52 | $6.86 | $7.29 | $7.29 | 68,435,740 |
| 2022-08-23 | $6.67 | $6.90 | $6.63 | $6.84 | $6.84 | 11,644,520 |
| 2022-08-22 | $6.65 | $6.71 | $6.59 | $6.67 | $6.67 | 6,974,780 |
| 2022-08-19 | $6.76 | $6.84 | $6.64 | $6.64 | $6.64 | 9,745,710 |
| 2022-08-18 | $6.84 | $6.87 | $6.73 | $6.74 | $6.74 | 9,703,150 |
| 2022-08-17 | $6.88 | $6.92 | $6.77 | $6.87 | $6.87 | 9,751,180 |
| 2022-08-16 | $6.85 | $6.90 | $6.77 | $6.84 | $6.84 | 9,037,350 |
| 2022-08-15 | $6.97 | $7.03 | $6.81 | $6.87 | $6.87 | 11,243,210 |
| 2022-08-12 | $6.70 | $7.01 | $6.68 | $6.93 | $6.93 | 17,933,330 |
| 2022-08-11 | $6.64 | $6.78 | $6.64 | $6.73 | $6.73 | 9,326,230 |
| 2022-08-10 | $6.62 | $6.70 | $6.55 | $6.65 | $6.65 | 8,154,060 |
| 2022-08-09 | $6.74 | $6.82 | $6.60 | $6.65 | $6.65 | 10,015,800 |
| 2022-08-08 | $6.66 | $6.90 | $6.58 | $6.79 | $6.79 | 11,464,260 |
| 2022-08-05 | $6.80 | $6.86 | $6.58 | $6.69 | $6.69 | 11,681,830 |
| 2022-08-04 | $6.82 | $6.90 | $6.55 | $6.76 | $6.76 | 16,677,320 |
| 2022-08-03 | $6.83 | $7.14 | $6.73 | $6.77 | $6.77 | 20,228,470 |
| 2022-08-02 | $7.06 | $7.08 | $6.70 | $6.76 | $6.76 | 20,223,460 |
| 2022-08-01 | $7.59 | $7.65 | $7.07 | $7.11 | $7.11 | 33,138,780 |
| 2022-07-29 | $7.20 | $7.85 | $7.09 | $7.56 | $7.56 | 46,501,310 |
| 2022-07-28 | $7.25 | $7.53 | $7.06 | $7.18 | $7.18 | 30,284,200 |
| 2022-07-27 | $7.43 | $7.43 | $7.16 | $7.19 | $7.19 | 37,612,960 |
| 2022-07-26 | $6.60 | $7.24 | $6.56 | $7.24 | $7.24 | 28,003,810 |
| 2022-07-25 | $6.80 | $6.88 | $6.55 | $6.58 | $6.58 | 11,766,370 |
| 2022-07-22 | $6.92 | $7.06 | $6.72 | $6.78 | $6.78 | 15,189,370 |
| 2022-07-21 | $6.94 | $7.28 | $6.90 | $6.91 | $6.91 | 23,795,250 |
| 2022-07-20 | $6.55 | $6.97 | $6.53 | $6.88 | $6.88 | 21,124,770 |
| 2022-07-19 | $6.37 | $6.66 | $6.34 | $6.56 | $6.56 | 14,246,980 |
| 2022-07-18 | $6.15 | $6.45 | $6.15 | $6.37 | $6.37 | 9,327,510 |
| 2022-07-15 | $6.35 | $6.36 | $6.15 | $6.15 | $6.15 | 7,735,700 |
| 2022-07-14 | $6.32 | $6.43 | $6.25 | $6.37 | $6.37 | 8,131,060 |
| 2022-07-13 | $6.18 | $6.30 | $6.15 | $6.28 | $6.28 | 4,969,510 |
| 2022-07-12 | $6.38 | $6.38 | $6.16 | $6.18 | $6.18 | 9,437,950 |
| 2022-07-11 | $6.24 | $6.59 | $6.15 | $6.40 | $6.40 | 15,549,490 |
| 2022-07-08 | $6.27 | $6.30 | $6.20 | $6.22 | $6.22 | 4,342,200 |
| 2022-07-07 | $6.26 | $6.30 | $6.21 | $6.24 | $6.24 | 4,202,260 |
| 2022-07-06 | $6.39 | $6.41 | $6.22 | $6.26 | $6.26 | 5,005,500 |
| 2022-07-05 | $6.47 | $6.58 | $6.33 | $6.40 | $6.40 | 6,241,470 |
| 2022-07-04 | $6.62 | $6.62 | $6.43 | $6.47 | $6.47 | 6,841,280 |
| 2022-07-01 | $6.66 | $6.69 | $6.51 | $6.58 | $6.58 | 8,412,130 |
| 2022-06-30 | $6.46 | $6.70 | $6.43 | $6.65 | $6.65 | 14,118,890 |
| 2022-06-29 | $6.52 | $6.61 | $6.42 | $6.42 | $6.42 | 8,316,930 |
| 2022-06-28 | $6.51 | $6.55 | $6.46 | $6.53 | $6.53 | 11,404,570 |
| 2022-06-27 | $6.27 | $6.60 | $6.26 | $6.52 | $6.52 | 18,713,150 |
| 2022-06-24 | $6.27 | $6.34 | $6.18 | $6.25 | $6.25 | 8,926,400 |
| 2022-06-23 | $6.01 | $6.33 | $6.01 | $6.25 | $6.25 | 10,415,190 |
| 2022-06-22 | $6.08 | $6.14 | $6.01 | $6.05 | $6.05 | 6,052,460 |
| 2022-06-21 | $6.24 | $6.35 | $6.06 | $6.11 | $6.11 | 9,363,180 |
| 2022-06-20 | $6.15 | $6.20 | $6.13 | $6.18 | $6.18 | 5,945,830 |
| 2022-06-17 | $6.19 | $6.20 | $6.09 | $6.16 | $6.16 | 5,302,730 |
| 2022-06-16 | $6.20 | $6.26 | $6.15 | $6.18 | $6.18 | 5,694,400 |
| 2022-06-15 | $6.22 | $6.27 | $6.19 | $6.20 | $6.20 | 7,076,180 |
| 2022-06-14 | $6.14 | $6.25 | $6.06 | $6.20 | $6.20 | 6,091,610 |
| 2022-06-13 | $6.20 | $6.24 | $6.10 | $6.14 | $6.14 | 6,458,690 |
| 2022-06-10 | $6.13 | $6.24 | $6.11 | $6.20 | $6.20 | 5,745,500 |
| 2022-06-09 | $6.37 | $6.40 | $6.13 | $6.17 | $6.17 | 7,035,000 |
| 2022-06-08 | $6.40 | $6.44 | $6.18 | $6.35 | $6.35 | 7,380,620 |
| 2022-06-07 | $6.48 | $6.57 | $6.33 | $6.42 | $6.42 | 7,324,700 |
| 2022-06-06 | $6.45 | $6.52 | $6.43 | $6.48 | $6.48 | 6,440,200 |
| 2022-06-02 | $6.52 | $6.55 | $6.40 | $6.51 | $6.51 | 7,464,280 |
| 2022-06-01 | $6.56 | $6.67 | $6.52 | $6.59 | $6.59 | 8,445,400 |
| 2022-05-31 | $6.37 | $6.68 | $6.30 | $6.63 | $6.63 | 15,536,810 |
| 2022-05-30 | $6.30 | $6.46 | $6.29 | $6.37 | $6.37 | 5,814,340 |
| 2022-05-27 | $6.34 | $6.41 | $6.21 | $6.33 | $6.33 | 6,582,470 |
| 2022-05-26 | $6.27 | $6.46 | $6.18 | $6.34 | $6.34 | 8,590,000 |
| 2022-05-25 | $6.25 | $6.33 | $6.23 | $6.29 | $6.29 | 6,008,900 |
| 2022-05-24 | $6.52 | $6.53 | $6.19 | $6.25 | $6.25 | 9,524,030 |
| 2022-05-23 | $6.33 | $6.53 | $6.26 | $6.45 | $6.45 | 12,344,880 |
| 2022-05-20 | $6.20 | $6.42 | $6.17 | $6.32 | $6.32 | 13,766,180 |
| 2022-05-19 | $6.17 | $6.43 | $6.12 | $6.24 | $6.24 | 11,330,060 |
| 2022-05-18 | $6.24 | $6.43 | $6.21 | $6.26 | $6.26 | 16,022,660 |
| 2022-05-17 | $5.86 | $6.45 | $5.74 | $6.38 | $6.38 | 24,663,450 |
| 2022-05-16 | $5.87 | $5.92 | $5.82 | $5.86 | $5.86 | 5,073,200 |
| 2022-05-13 | $5.90 | $5.91 | $5.76 | $5.82 | $5.82 | 4,739,000 |
| 2022-05-12 | $5.73 | $5.91 | $5.72 | $5.83 | $5.83 | 6,243,880 |
| 2022-05-11 | $5.87 | $5.96 | $5.78 | $5.78 | $5.78 | 6,605,900 |
| 2022-05-10 | $5.71 | $5.88 | $5.66 | $5.85 | $5.85 | 6,884,800 |
| 2022-05-09 | $5.80 | $5.94 | $5.76 | $5.81 | $5.81 | 5,822,480 |
| 2022-05-06 | $5.80 | $5.82 | $5.68 | $5.73 | $5.73 | 6,798,420 |
| 2022-05-05 | $5.88 | $6.04 | $5.81 | $5.92 | $5.92 | 6,482,000 |
| 2022-05-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-05-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2022-04-29 | $5.68 | $5.96 | $5.68 | $5.91 | $5.91 | 7,922,850 |
| 2022-04-28 | $5.73 | $5.86 | $5.60 | $5.68 | $5.68 | 7,376,610 |
| 2022-04-27 | $5.55 | $5.85 | $5.50 | $5.79 | $5.79 | 9,883,910 |
| 2022-04-26 | $5.77 | $5.83 | $5.51 | $5.54 | $5.54 | 10,362,370 |
| 2022-04-25 | $6.29 | $6.31 | $5.76 | $5.77 | $5.77 | 14,499,740 |
| 2022-04-22 | $6.58 | $6.64 | $6.28 | $6.40 | $6.40 | 13,250,380 |
| 2022-04-21 | $6.91 | $6.97 | $6.61 | $6.68 | $6.68 | 15,033,600 |
| 2022-04-20 | $6.72 | $7.13 | $6.72 | $6.99 | $6.99 | 20,362,600 |
| 2022-04-19 | $6.72 | $6.85 | $6.71 | $6.81 | $6.81 | 10,117,880 |
| 2022-04-18 | $6.72 | $6.90 | $6.62 | $6.74 | $6.74 | 12,763,570 |
| 2022-04-15 | $6.60 | $6.97 | $6.47 | $6.81 | $6.81 | 24,403,170 |
| 2022-04-14 | $6.38 | $7.00 | $6.32 | $6.69 | $6.69 | 25,338,090 |
| 2022-04-13 | $6.38 | $6.48 | $6.27 | $6.36 | $6.36 | 5,530,450 |
| 2022-04-12 | $6.20 | $6.42 | $6.10 | $6.42 | $6.42 | 5,351,240 |
| 2022-04-11 | $6.36 | $6.39 | $6.12 | $6.16 | $6.16 | 4,806,010 |
| 2022-04-08 | $6.43 | $6.45 | $6.21 | $6.32 | $6.32 | 4,674,030 |
| 2022-04-07 | $6.61 | $6.71 | $6.46 | $6.46 | $6.46 | 5,422,800 |
| 2022-04-06 | $6.48 | $6.66 | $6.41 | $6.65 | $6.65 | 6,841,830 |
| 2022-04-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-04-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-04-01 | $6.41 | $6.55 | $6.36 | $6.48 | $6.48 | 4,466,880 |
| 2022-03-31 | $6.47 | $6.53 | $6.40 | $6.42 | $6.42 | 3,983,460 |
| 2022-03-30 | $6.47 | $6.50 | $6.40 | $6.49 | $6.49 | 3,685,660 |
| 2022-03-29 | $6.69 | $6.76 | $6.40 | $6.44 | $6.44 | 4,916,200 |
| 2022-03-28 | $6.50 | $6.64 | $6.35 | $6.57 | $6.57 | 5,760,680 |
| 2022-03-25 | $6.62 | $6.70 | $6.54 | $6.56 | $6.56 | 4,504,030 |
| 2022-03-24 | $6.65 | $6.67 | $6.51 | $6.55 | $6.55 | 4,286,440 |
| 2022-03-23 | $6.65 | $6.69 | $6.61 | $6.65 | $6.65 | 3,870,400 |
| 2022-03-22 | $6.67 | $6.73 | $6.59 | $6.63 | $6.63 | 3,884,160 |
| 2022-03-21 | $6.60 | $6.74 | $6.60 | $6.69 | $6.69 | 5,744,800 |
| 2022-03-18 | $6.43 | $6.72 | $6.37 | $6.61 | $6.61 | 7,897,430 |
| 2022-03-17 | $6.41 | $6.58 | $6.40 | $6.42 | $6.42 | 7,125,100 |
| 2022-03-16 | $6.29 | $6.40 | $6.04 | $6.36 | $6.36 | 7,803,910 |
| 2022-03-15 | $6.60 | $6.64 | $6.19 | $6.20 | $6.20 | 8,785,760 |
| 2022-03-14 | $6.91 | $6.92 | $6.65 | $6.65 | $6.65 | 6,158,230 |
| 2022-03-11 | $6.68 | $6.93 | $6.60 | $6.89 | $6.89 | 5,296,630 |
| 2022-03-10 | $6.93 | $6.99 | $6.81 | $6.85 | $6.85 | 5,676,030 |
| 2022-03-09 | $6.95 | $7.06 | $6.53 | $6.83 | $6.83 | 7,399,700 |
| 2022-03-08 | $7.21 | $7.26 | $6.90 | $6.94 | $6.94 | 8,022,100 |
| 2022-03-07 | $7.31 | $7.42 | $7.20 | $7.25 | $7.25 | 5,969,010 |
| 2022-03-04 | $7.51 | $7.52 | $7.32 | $7.38 | $7.38 | 6,487,640 |
| 2022-03-03 | $7.52 | $7.65 | $7.50 | $7.58 | $7.58 | 5,602,040 |
| 2022-03-02 | $7.45 | $7.58 | $7.45 | $7.57 | $7.57 | 4,364,840 |
| 2022-03-01 | $7.49 | $7.63 | $7.46 | $7.54 | $7.54 | 5,996,800 |
| 2022-02-28 | $7.59 | $7.62 | $7.39 | $7.49 | $7.49 | 4,867,100 |
| 2022-02-25 | $7.53 | $7.68 | $7.51 | $7.58 | $7.58 | 6,219,610 |
| 2022-02-24 | $7.70 | $7.74 | $7.39 | $7.45 | $7.45 | 11,217,310 |
| 2022-02-23 | $7.72 | $7.79 | $7.61 | $7.70 | $7.70 | 6,311,150 |
| 2022-02-22 | $7.60 | $7.84 | $7.57 | $7.71 | $7.71 | 10,333,320 |
| 2022-02-21 | $7.60 | $7.74 | $7.51 | $7.67 | $7.67 | 9,516,400 |
| 2022-02-18 | $7.40 | $7.66 | $7.35 | $7.58 | $7.58 | 13,540,120 |
| 2022-02-17 | $7.23 | $7.96 | $7.20 | $7.62 | $7.62 | 24,793,440 |
| 2022-02-16 | $7.19 | $7.25 | $7.13 | $7.24 | $7.24 | 3,667,100 |
| 2022-02-15 | $7.21 | $7.26 | $7.11 | $7.15 | $7.15 | 4,569,960 |
| 2022-02-14 | $7.09 | $7.33 | $7.01 | $7.18 | $7.18 | 5,159,860 |
| 2022-02-11 | $7.30 | $7.32 | $7.10 | $7.11 | $7.11 | 5,274,040 |
| 2022-02-10 | $7.36 | $7.39 | $7.26 | $7.31 | $7.31 | 4,372,720 |
| 2022-02-09 | $7.30 | $7.39 | $7.25 | $7.37 | $7.37 | 4,871,390 |
| 2022-02-08 | $7.28 | $7.34 | $7.18 | $7.33 | $7.33 | 4,500,930 |
| 2022-02-07 | $7.20 | $7.32 | $7.17 | $7.29 | $7.29 | 4,711,200 |
| 2022-02-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-01-28 | $7.01 | $7.20 | $6.95 | $7.12 | $7.12 | 5,877,500 |
| 2022-01-27 | $7.34 | $7.48 | $7.02 | $7.02 | $7.02 | 8,423,990 |
| 2022-01-26 | $7.32 | $7.51 | $7.32 | $7.40 | $7.40 | 4,916,970 |
| 2022-01-25 | $7.93 | $7.95 | $7.39 | $7.39 | $7.39 | 11,874,980 |
| 2022-01-24 | $7.86 | $8.03 | $7.81 | $7.98 | $7.98 | 7,910,150 |
| 2022-01-21 | $7.79 | $7.89 | $7.73 | $7.80 | $7.80 | 6,292,900 |
| 2022-01-20 | $7.97 | $8.07 | $7.77 | $7.81 | $7.81 | 10,467,090 |
| 2022-01-19 | $8.09 | $8.15 | $7.93 | $8.00 | $8.00 | 8,218,000 |
| 2022-01-18 | $8.16 | $8.23 | $8.06 | $8.08 | $8.08 | 9,400,440 |
| 2022-01-17 | $8.05 | $8.23 | $7.98 | $8.20 | $8.20 | 9,500,000 |
| 2022-01-14 | $8.19 | $8.36 | $8.03 | $8.05 | $8.05 | 11,382,190 |
| 2022-01-13 | $8.40 | $8.44 | $8.22 | $8.23 | $8.23 | 10,967,540 |
| 2022-01-12 | $8.21 | $8.40 | $8.13 | $8.37 | $8.37 | 12,620,080 |
| 2022-01-11 | $8.38 | $8.43 | $8.20 | $8.21 | $8.21 | 14,018,130 |
| 2022-01-10 | $8.30 | $8.46 | $8.24 | $8.39 | $8.39 | 17,427,230 |
| 2022-01-07 | $8.96 | $8.96 | $8.30 | $8.34 | $8.34 | 44,557,420 |
| 2022-01-06 | $7.91 | $8.69 | $7.90 | $8.69 | $8.69 | 31,661,480 |
| 2022-01-05 | $7.98 | $8.24 | $7.85 | $7.90 | $7.90 | 16,060,010 |
| 2022-01-04 | $7.72 | $8.06 | $7.72 | $7.98 | $7.98 | 17,037,080 |
| 2022-01-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2021-12-31 | $7.71 | $7.77 | $7.66 | $7.72 | $7.72 | 8,219,500 |
| 2021-12-30 | $7.84 | $7.85 | $7.71 | $7.71 | $7.71 | 10,647,200 |
| 2021-12-29 | $7.83 | $7.90 | $7.73 | $7.81 | $7.81 | 9,019,700 |
| 2021-12-28 | $7.84 | $7.96 | $7.82 | $7.88 | $7.88 | 7,451,950 |
| 2021-12-27 | $7.81 | $7.99 | $7.75 | $7.87 | $7.87 | 10,064,630 |
| 2021-12-24 | $8.16 | $8.23 | $7.75 | $7.84 | $7.84 | 18,366,590 |
| 2021-12-23 | $8.19 | $8.27 | $8.11 | $8.15 | $8.15 | 10,906,150 |
| 2021-12-22 | $8.34 | $8.36 | $8.17 | $8.19 | $8.19 | 10,787,300 |
| 2021-12-21 | $8.22 | $8.39 | $8.08 | $8.37 | $8.37 | 12,853,200 |
| 2021-12-20 | $8.28 | $8.60 | $8.28 | $8.30 | $8.30 | 16,336,860 |
| 2021-12-17 | $8.44 | $8.50 | $8.28 | $8.38 | $8.38 | 12,439,560 |
| 2021-12-16 | $8.43 | $8.54 | $8.34 | $8.48 | $8.48 | 10,715,740 |
| 2021-12-15 | $8.45 | $8.55 | $8.40 | $8.44 | $8.44 | 11,961,490 |
| 2021-12-14 | $8.48 | $8.83 | $8.40 | $8.55 | $8.55 | 19,252,930 |
| 2021-12-13 | $8.51 | $8.69 | $8.45 | $8.48 | $8.48 | 17,900,700 |
| 2021-12-07 | $8.49 | $8.93 | $8.42 | $8.87 | $8.87 | 39,198,610 |
| 2021-12-06 | $8.53 | $8.62 | $8.39 | $8.41 | $8.41 | 21,113,800 |
| 2021-12-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 34,294,450 |
| 2021-12-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 57,555,690 |
| 2021-12-01 | $7.48 | $8.23 | $7.46 | $8.23 | $8.23 | 21,963,550 |
| 2021-11-30 | $7.48 | $7.54 | $7.41 | $7.48 | $7.48 | 5,395,890 |
| 2021-11-29 | $7.51 | $7.58 | $7.42 | $7.47 | $7.47 | 6,350,810 |
| 2021-11-26 | $7.74 | $7.75 | $7.54 | $7.58 | $7.58 | 7,460,740 |
| 2021-11-25 | $7.82 | $7.91 | $7.72 | $7.74 | $7.74 | 8,567,560 |
| 2021-11-24 | $7.77 | $7.89 | $7.71 | $7.84 | $7.84 | 8,466,110 |
| 2021-11-23 | $7.77 | $7.85 | $7.73 | $7.82 | $7.82 | 7,329,250 |
| 2021-11-22 | $7.73 | $7.90 | $7.71 | $7.77 | $7.77 | 7,577,160 |
| 2021-11-19 | $7.71 | $7.80 | $7.68 | $7.74 | $7.74 | 6,255,100 |
| 2021-11-18 | $7.82 | $7.85 | $7.71 | $7.73 | $7.73 | 7,373,890 |
| 2021-11-17 | $7.92 | $7.92 | $7.70 | $7.86 | $7.86 | 10,315,580 |
| 2021-11-16 | $7.80 | $8.03 | $7.73 | $7.92 | $7.92 | 14,422,270 |
| 2021-11-15 | $7.57 | $7.95 | $7.56 | $7.83 | $7.83 | 15,256,110 |
| 2021-11-12 | $7.55 | $7.66 | $7.51 | $7.56 | $7.56 | 5,765,470 |
| 2021-11-11 | $7.46 | $7.62 | $7.46 | $7.54 | $7.54 | 4,792,360 |
| 2021-11-10 | $7.56 | $7.59 | $7.38 | $7.50 | $7.50 | 6,324,070 |
| 2021-11-09 | $7.60 | $7.71 | $7.54 | $7.56 | $7.56 | 6,420,700 |
| 2021-11-08 | $7.72 | $7.77 | $7.51 | $7.59 | $7.59 | 8,376,480 |
| 2021-11-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 11,116,760 |
| 2021-11-04 | $7.56 | $8.15 | $7.49 | $7.97 | $7.97 | 21,754,780 |
| 2021-11-03 | $7.51 | $7.69 | $7.42 | $7.52 | $7.52 | 7,793,760 |
| 2021-11-02 | $7.72 | $7.79 | $7.40 | $7.47 | $7.47 | 10,330,200 |
| 2021-11-01 | $7.43 | $7.80 | $7.40 | $7.70 | $7.70 | 8,869,890 |
| 2021-10-29 | $7.22 | $7.65 | $7.18 | $7.49 | $7.49 | 8,482,490 |
| 2021-10-28 | $7.50 | $7.67 | $7.23 | $7.24 | $7.24 | 8,071,570 |
| 2021-10-27 | $7.90 | $7.94 | $7.55 | $7.60 | $7.60 | 10,929,920 |
| 2021-10-26 | $7.80 | $8.17 | $7.76 | $7.96 | $7.96 | 11,508,570 |
| 2021-10-25 | $7.89 | $7.98 | $7.73 | $7.80 | $7.80 | 6,311,450 |
| 2021-10-22 | $7.96 | $8.06 | $7.86 | $7.89 | $7.89 | 6,135,490 |
| 2021-10-21 | $8.05 | $8.10 | $7.93 | $7.96 | $7.96 | 5,898,630 |
| 2021-10-20 | $8.10 | $8.14 | $7.98 | $8.03 | $8.03 | 6,018,690 |
| 2021-10-19 | $8.10 | $8.19 | $8.05 | $8.14 | $8.14 | 5,145,390 |
| 2021-10-18 | $8.11 | $8.18 | $7.99 | $8.11 | $8.11 | 8,786,010 |
| 2021-10-15 | $8.24 | $8.31 | $8.08 | $8.11 | $8.11 | 8,173,200 |
| 2021-10-14 | $8.42 | $8.48 | $8.25 | $8.28 | $8.28 | 5,662,200 |
| 2021-10-13 | $8.19 | $8.44 | $8.13 | $8.40 | $8.40 | 7,697,120 |
| 2021-10-12 | $8.37 | $8.45 | $8.10 | $8.21 | $8.21 | 8,097,870 |
| 2021-10-11 | $8.65 | $8.79 | $8.41 | $8.44 | $8.44 | 9,313,180 |
| 2021-10-08 | $8.33 | $8.68 | $8.30 | $8.62 | $8.62 | 14,114,690 |
| 2021-10-07 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-10-06 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2021-09-30 | $7.98 | $8.45 | $7.98 | $8.33 | $8.33 | 11,201,720 |
| 2021-09-29 | $8.30 | $8.36 | $7.98 | $7.98 | $7.98 | 12,618,720 |
| 2021-09-28 | $8.90 | $8.90 | $8.35 | $8.42 | $8.42 | 18,320,340 |
| 2021-09-27 | $8.73 | $9.25 | $8.67 | $8.98 | $8.98 | 20,932,190 |
| 2021-09-24 | $8.68 | $8.92 | $8.61 | $8.66 | $8.66 | 9,622,000 |
| 2021-09-23 | $8.63 | $9.06 | $8.62 | $8.80 | $8.80 | 11,028,710 |
| 2021-09-22 | $8.92 | $8.92 | $8.61 | $8.63 | $8.63 | 8,545,170 |
| 2021-09-21 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-09-20 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-09-17 | $8.80 | $8.94 | $8.57 | $8.92 | $8.92 | 9,591,960 |
| 2021-09-16 | $8.90 | $9.06 | $8.82 | $8.83 | $8.83 | 7,246,380 |
| 2021-09-15 | $9.00 | $9.05 | $8.80 | $8.99 | $8.99 | 6,549,300 |
| 2021-09-14 | $9.26 | $9.33 | $8.99 | $9.04 | $9.04 | 10,072,990 |
| 2021-09-13 | $9.28 | $9.36 | $9.08 | $9.24 | $9.24 | 10,440,480 |
| 2021-09-10 | $9.36 | $9.43 | $9.21 | $9.26 | $9.26 | 7,893,770 |
| 2021-09-09 | $9.43 | $9.43 | $9.25 | $9.29 | $9.29 | 7,473,760 |
| 2021-09-08 | $9.24 | $9.43 | $9.20 | $9.34 | $9.34 | 10,786,420 |
| 2021-09-07 | $9.23 | $9.41 | $9.20 | $9.24 | $9.24 | 10,268,000 |
| 2021-09-06 | $9.20 | $9.57 | $9.10 | $9.37 | $9.37 | 15,649,730 |
| 2021-09-03 | $8.90 | $9.38 | $8.84 | $9.35 | $9.35 | 17,876,080 |
| 2021-09-02 | $9.03 | $9.05 | $8.90 | $8.93 | $8.93 | 7,605,860 |
| 2021-09-01 | $8.89 | $9.12 | $8.85 | $9.04 | $9.04 | 8,908,400 |
| 2021-08-31 | $9.03 | $9.09 | $8.82 | $9.00 | $9.00 | 7,922,100 |
| 2021-08-30 | $9.15 | $9.22 | $9.01 | $9.06 | $9.06 | 8,064,460 |
| 2021-08-27 | $9.27 | $9.27 | $9.01 | $9.13 | $9.13 | 9,826,340 |
| 2021-08-26 | $9.40 | $9.46 | $9.22 | $9.27 | $9.27 | 7,654,280 |
| 2021-08-25 | $9.33 | $9.65 | $9.33 | $9.46 | $9.46 | 9,465,600 |
| 2021-08-24 | $9.53 | $9.54 | $9.35 | $9.42 | $9.42 | 8,897,970 |
| 2021-08-23 | $9.41 | $9.52 | $9.35 | $9.43 | $9.43 | 9,162,210 |
| 2021-08-20 | $9.73 | $9.73 | $9.09 | $9.41 | $9.41 | 14,914,110 |
| 2021-08-19 | $9.76 | $10.20 | $9.56 | $9.81 | $9.81 | 18,965,880 |
| 2021-08-18 | $9.43 | $9.56 | $9.27 | $9.56 | $9.56 | 7,804,310 |
| 2021-08-17 | $9.83 | $9.91 | $9.40 | $9.42 | $9.42 | 11,142,030 |
| 2021-08-16 | $9.85 | $10.13 | $9.80 | $9.89 | $9.89 | 12,431,890 |
| 2021-08-13 | $9.74 | $10.14 | $9.73 | $9.85 | $9.85 | 10,603,700 |
| 2021-08-12 | $9.96 | $10.49 | $8.96 | $9.90 | $9.90 | 17,271,590 |
| 2021-08-11 | $9.94 | $10.17 | $9.80 | $9.96 | $9.96 | 16,916,600 |
| 2021-08-10 | $9.46 | $10.43 | $9.30 | $10.00 | $10.00 | 34,737,140 |
| 2021-08-09 | $8.88 | $9.55 | $8.65 | $9.55 | $9.55 | 27,765,800 |
| 2021-08-06 | $8.99 | $8.99 | $8.38 | $8.68 | $8.68 | 18,889,490 |
| 2021-08-05 | $9.14 | $9.23 | $8.69 | $8.73 | $8.73 | 19,772,460 |
| 2021-08-04 | $9.16 | $9.35 | $9.12 | $9.19 | $9.19 | 14,394,100 |
| 2021-08-03 | $9.50 | $9.64 | $9.39 | $9.44 | $9.44 | 8,186,090 |
| 2021-08-02 | $9.23 | $9.65 | $9.20 | $9.57 | $9.57 | 11,518,060 |
| 2021-07-30 | $9.17 | $9.43 | $9.03 | $9.38 | $9.38 | 9,544,730 |
| 2021-07-29 | $9.12 | $9.54 | $9.12 | $9.25 | $9.25 | 11,238,650 |
| 2021-07-28 | $9.63 | $9.66 | $8.78 | $9.12 | $9.12 | 15,688,460 |
| 2021-07-27 | $10.01 | $10.26 | $9.75 | $9.76 | $9.76 | 13,648,380 |
| 2021-07-26 | $10.88 | $10.88 | $9.99 | $10.12 | $10.12 | 17,222,460 |
| 2021-07-23 | $11.18 | $11.19 | $10.90 | $10.92 | $10.92 | 11,252,460 |
| 2021-07-22 | $11.18 | $11.30 | $11.08 | $11.17 | $11.17 | 8,802,410 |
| 2021-07-21 | $11.38 | $11.48 | $11.18 | $11.24 | $11.24 | 10,579,270 |
| 2021-07-20 | $11.03 | $11.70 | $11.00 | $11.42 | $11.42 | 14,284,400 |
| 2021-07-19 | $11.04 | $11.17 | $11.00 | $11.07 | $11.07 | 7,235,810 |
| 2021-07-16 | $11.35 | $11.46 | $11.17 | $11.18 | $11.18 | 12,750,240 |
| 2021-07-15 | $11.60 | $11.71 | $11.34 | $11.45 | $11.45 | 12,216,210 |
| 2021-07-14 | $11.50 | $11.89 | $11.36 | $11.76 | $11.76 | 16,719,950 |
| 2021-07-13 | $11.36 | $11.64 | $11.29 | $11.55 | $11.55 | 12,027,620 |
| 2021-07-12 | $11.26 | $11.60 | $11.26 | $11.35 | $11.35 | 10,210,320 |
| 2021-07-09 | $11.56 | $11.67 | $11.32 | $11.46 | $11.46 | 11,687,550 |
| 2021-07-08 | $11.82 | $12.08 | $11.63 | $11.68 | $11.68 | 13,608,360 |
| 2021-07-07 | $11.35 | $12.06 | $11.29 | $11.89 | $11.89 | 21,630,410 |
| 2021-07-06 | $11.28 | $11.53 | $11.24 | $11.43 | $11.43 | 11,261,710 |
| 2021-07-05 | $11.10 | $11.42 | $10.99 | $11.34 | $11.34 | 12,283,230 |
| 2021-07-02 | $11.19 | $11.26 | $10.89 | $11.10 | $11.10 | 10,198,730 |
| 2021-07-01 | $11.35 | $11.42 | $11.14 | $11.17 | $11.17 | 9,782,090 |
| 2021-06-30 | $11.36 | $11.50 | $11.23 | $11.35 | $11.35 | 8,758,660 |
| 2021-06-29 | $11.66 | $11.66 | $11.30 | $11.35 | $11.35 | 10,878,620 |
| 2021-06-28 | $11.53 | $11.85 | $11.50 | $11.66 | $11.66 | 13,010,010 |
| 2021-06-25 | $11.22 | $11.82 | $11.16 | $11.61 | $11.61 | 16,365,690 |
| 2021-06-24 | $12.13 | $12.13 | $11.53 | $11.53 | $11.53 | 23,422,340 |
| 2021-06-23 | $12.30 | $12.45 | $12.05 | $12.12 | $12.12 | 17,856,060 |
| 2021-06-22 | $12.10 | $12.34 | $12.00 | $12.29 | $12.29 | 18,518,440 |
| 2021-06-21 | $12.18 | $12.35 | $12.00 | $12.09 | $12.09 | 17,716,780 |
| 2021-06-18 | $12.11 | $12.37 | $11.91 | $12.25 | $12.25 | 18,650,310 |
| 2021-06-17 | $11.93 | $12.45 | $11.85 | $12.11 | $12.11 | 20,966,570 |
| 2021-06-16 | $12.40 | $12.43 | $12.00 | $12.00 | $12.00 | 18,060,280 |
| 2021-06-15 | $12.30 | $12.52 | $12.00 | $12.48 | $12.48 | 25,050,390 |
| 2021-06-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-06-11 | $12.70 | $13.05 | $12.30 | $12.30 | $12.30 | 35,692,170 |
| 2021-06-10 | $13.00 | $13.84 | $12.56 | $12.94 | $12.94 | 59,943,310 |
| 2021-06-09 | $15.00 | $15.77 | $13.55 | $13.60 | $13.60 | 73,379,780 |
| 2021-06-08 | $14.81 | $15.09 | $14.00 | $14.78 | $14.78 | 59,497,160 |
| 2021-06-07 | $13.89 | $15.39 | $13.60 | $15.07 | $15.07 | 79,387,730 |
| 2021-06-04 | $14.02 | $14.37 | $13.36 | $14.00 | $14.00 | 86,734,290 |
| 2021-06-03 | $12.52 | $13.96 | $12.33 | $13.96 | $13.96 | 83,439,320 |
| 2021-06-02 | $12.19 | $13.60 | $12.12 | $12.69 | $12.69 | 47,854,890 |
| 2021-06-01 | $12.46 | $12.58 | $12.00 | $12.36 | $12.36 | 29,830,100 |
| 2021-05-31 | $12.20 | $12.71 | $12.10 | $12.57 | $12.57 | 37,234,910 |
| 2021-05-28 | $12.09 | $12.47 | $11.95 | $12.16 | $12.16 | 24,741,600 |
| 2021-05-27 | $12.10 | $12.60 | $11.88 | $12.07 | $12.07 | 26,852,150 |
| 2021-05-26 | $11.92 | $12.72 | $11.92 | $12.31 | $12.31 | 38,057,410 |
| 2021-05-25 | $13.20 | $13.30 | $11.89 | $12.17 | $12.17 | 52,882,710 |
| 2021-05-24 | $11.88 | $12.72 | $11.86 | $12.72 | $12.72 | 35,876,970 |
| 2021-05-21 | $11.21 | $11.80 | $11.10 | $11.56 | $11.56 | 28,730,020 |
| 2021-05-20 | $10.73 | $11.55 | $10.70 | $11.26 | $11.26 | 21,789,190 |
| 2021-05-19 | $11.03 | $11.14 | $10.82 | $10.84 | $10.84 | 11,570,150 |
| 2021-05-18 | $11.23 | $11.24 | $10.98 | $11.10 | $11.10 | 7,638,080 |
| 2021-05-17 | $10.99 | $11.37 | $10.90 | $11.24 | $11.24 | 13,508,920 |
| 2021-05-14 | $11.00 | $11.12 | $10.75 | $11.03 | $11.03 | 10,711,830 |
| 2021-05-13 | $11.00 | $11.25 | $10.92 | $11.00 | $11.00 | 7,290,420 |
| 2021-05-12 | $11.20 | $11.25 | $10.90 | $11.04 | $11.04 | 11,128,980 |
| 2021-05-11 | $10.85 | $11.32 | $10.81 | $11.26 | $11.26 | 12,185,500 |
| 2021-05-10 | $10.94 | $11.13 | $10.68 | $11.00 | $11.00 | 9,362,410 |
| 2021-05-07 | $10.90 | $11.10 | $10.64 | $10.92 | $10.92 | 10,649,680 |
| 2021-05-06 | $11.35 | $11.39 | $10.88 | $10.90 | $10.90 | 14,910,990 |
| 2021-05-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2021-05-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2021-04-30 | $11.20 | $11.35 | $10.83 | $11.27 | $11.27 | 16,714,080 |
| 2021-04-29 | $11.55 | $11.68 | $11.20 | $11.21 | $11.21 | 17,636,070 |
| 2021-04-28 | $11.51 | $11.75 | $11.40 | $11.69 | $11.69 | 13,692,600 |
| 2021-04-27 | $11.90 | $11.92 | $11.26 | $11.40 | $11.40 | 26,526,310 |
| 2021-04-26 | $12.00 | $12.52 | $11.91 | $12.25 | $12.25 | 18,351,350 |
| 2021-04-23 | $12.35 | $12.64 | $12.02 | $12.08 | $12.08 | 17,511,400 |
| 2021-04-22 | $12.66 | $12.89 | $12.32 | $12.36 | $12.36 | 25,863,240 |
| 2021-04-21 | $12.43 | $13.06 | $12.08 | $12.65 | $12.65 | 47,765,410 |
| 2021-04-20 | $11.55 | $13.16 | $11.50 | $12.73 | $12.73 | 57,366,700 |
| 2021-04-19 | $11.61 | $12.33 | $11.50 | $11.96 | $11.96 | 23,774,910 |
| 2021-04-16 | $11.28 | $11.91 | $11.28 | $11.72 | $11.72 | 15,714,940 |
| 2021-04-15 | $11.30 | $11.59 | $11.20 | $11.41 | $11.41 | 11,293,510 |
| 2021-04-14 | $11.19 | $11.39 | $11.00 | $11.36 | $11.36 | 9,570,830 |
| 2021-04-13 | $11.41 | $11.63 | $11.15 | $11.31 | $11.31 | 12,235,100 |
| 2021-04-12 | $11.28 | $11.81 | $11.22 | $11.49 | $11.49 | 17,549,660 |
| 2021-04-09 | $11.40 | $11.46 | $11.05 | $11.15 | $11.15 | 10,020,460 |
| 2021-04-08 | $11.50 | $11.50 | $11.30 | $11.37 | $11.37 | 11,520,650 |
| 2021-04-07 | $11.88 | $11.89 | $11.47 | $11.52 | $11.52 | 20,641,920 |
| 2021-04-06 | $12.22 | $12.35 | $12.04 | $12.11 | $12.11 | 10,078,000 |
| 2021-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2021-04-02 | $12.07 | $12.33 | $11.96 | $12.12 | $12.12 | 13,057,870 |
| 2021-04-01 | $12.08 | $12.38 | $11.88 | $12.18 | $12.18 | 15,614,390 |
| 2021-03-31 | $12.05 | $12.14 | $11.85 | $12.07 | $12.07 | 12,301,230 |
| 2021-03-30 | $12.34 | $12.56 | $11.93 | $12.03 | $12.03 | 23,689,070 |
| 2021-03-29 | $12.77 | $13.06 | $12.41 | $12.52 | $12.52 | 29,272,630 |
| 2021-03-26 | $12.36 | $13.20 | $12.30 | $12.78 | $12.78 | 37,378,360 |
| 2021-03-25 | $12.32 | $12.87 | $11.88 | $12.39 | $12.39 | 31,854,390 |
| 2021-03-24 | $11.80 | $12.95 | $11.76 | $12.59 | $12.59 | 40,070,130 |
| 2021-03-23 | $12.23 | $12.39 | $11.69 | $12.06 | $12.06 | 28,032,370 |
| 2021-03-22 | $11.63 | $12.30 | $11.36 | $12.15 | $12.15 | 26,565,230 |
| 2021-03-19 | $11.80 | $11.95 | $11.50 | $11.51 | $11.51 | 21,297,280 |
| 2021-03-18 | $11.88 | $12.40 | $11.71 | $12.13 | $12.13 | 20,859,220 |
| 2021-03-17 | $12.10 | $12.23 | $11.71 | $11.93 | $11.93 | 22,396,350 |
| 2021-03-16 | $11.87 | $12.58 | $11.78 | $12.42 | $12.42 | 33,772,130 |
| 2021-03-15 | $12.40 | $12.67 | $11.94 | $12.03 | $12.03 | 31,814,640 |
| 2021-03-12 | $12.90 | $13.19 | $12.31 | $12.80 | $12.80 | 48,861,320 |
| 2021-03-11 | $12.73 | $13.89 | $12.66 | $13.22 | $13.22 | 72,469,800 |
| 2021-03-10 | $11.31 | $12.63 | $11.20 | $12.63 | $12.63 | 43,601,150 |
| 2021-03-09 | $10.94 | $11.89 | $10.63 | $11.48 | $11.48 | 28,421,080 |
| 2021-03-08 | $11.50 | $11.88 | $11.00 | $11.10 | $11.10 | 29,239,660 |
| 2021-03-05 | $11.05 | $12.40 | $10.86 | $11.87 | $11.87 | 40,291,990 |
| 2021-03-04 | $10.99 | $11.98 | $10.79 | $11.33 | $11.33 | 28,914,480 |
| 2021-03-03 | $11.01 | $11.18 | $10.81 | $11.07 | $11.07 | 15,090,080 |
| 2021-03-02 | $11.00 | $11.40 | $10.73 | $11.16 | $11.16 | 21,641,900 |
| 2021-03-01 | $10.90 | $11.19 | $10.82 | $11.05 | $11.05 | 16,075,540 |
| 2021-02-26 | $10.73 | $10.98 | $10.30 | $10.80 | $10.80 | 18,845,110 |
| 2021-02-25 | $11.40 | $11.55 | $10.70 | $10.73 | $10.73 | 23,549,560 |
| 2021-02-24 | $12.11 | $12.29 | $11.43 | $11.43 | $11.43 | 24,934,250 |
| 2021-02-23 | $12.58 | $12.76 | $12.14 | $12.19 | $12.19 | 23,656,910 |
| 2021-02-22 | $12.65 | $13.30 | $12.56 | $12.80 | $12.80 | 33,062,180 |
| 2021-02-19 | $12.64 | $12.74 | $11.96 | $12.74 | $12.74 | 27,353,560 |
| 2021-02-18 | $12.10 | $12.87 | $12.10 | $12.58 | $12.58 | 27,740,040 |
| 2021-02-17 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-02-16 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-02-15 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-02-12 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-02-11 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2021-02-10 | $12.30 | $12.74 | $11.68 | $12.16 | $12.16 | 32,373,150 |
| 2021-02-09 | $12.28 | $12.72 | $12.10 | $12.44 | $12.44 | 27,357,070 |
| 2021-02-08 | $12.32 | $12.63 | $11.61 | $12.34 | $12.34 | 27,726,890 |
| 2021-02-05 | $13.97 | $14.15 | $12.58 | $12.64 | $12.64 | 41,406,950 |
| 2021-02-04 | $13.30 | $14.50 | $13.23 | $13.98 | $13.98 | 42,850,040 |
| 2021-02-03 | $12.94 | $14.15 | $12.80 | $13.49 | $13.49 | 40,558,400 |
| 2021-02-02 | $12.70 | $13.39 | $12.08 | $13.20 | $13.20 | 37,964,690 |
| 2021-02-01 | $12.88 | $13.20 | $12.70 | $12.85 | $12.85 | 21,703,440 |
| 2021-01-29 | $12.61 | $13.75 | $12.55 | $13.24 | $13.24 | 32,621,050 |
| 2021-01-28 | $12.83 | $13.21 | $12.55 | $12.76 | $12.76 | 23,690,720 |
| 2021-01-27 | $13.96 | $14.32 | $12.66 | $12.95 | $12.95 | 40,132,770 |
| 2021-01-26 | $13.93 | $14.60 | $13.60 | $14.06 | $14.06 | 26,999,320 |
| 2021-01-25 | $13.89 | $14.80 | $13.35 | $14.25 | $14.25 | 35,450,720 |
| 2021-01-22 | $14.99 | $15.08 | $14.10 | $14.10 | $14.10 | 56,738,520 |
| 2021-01-21 | $14.26 | $15.90 | $14.24 | $15.65 | $15.65 | 70,869,300 |
| 2021-01-20 | $14.10 | $14.59 | $13.63 | $14.45 | $14.45 | 35,371,950 |
| 2021-01-19 | $14.37 | $15.10 | $14.01 | $14.64 | $14.64 | 43,284,250 |
| 2021-01-18 | $14.87 | $14.87 | $13.69 | $14.37 | $14.37 | 39,147,920 |
| 2021-01-15 | $14.69 | $15.52 | $14.14 | $15.12 | $15.12 | 49,116,060 |
| 2021-01-14 | $16.00 | $16.62 | $14.94 | $14.94 | $14.94 | 52,303,750 |
| 2021-01-13 | $17.65 | $18.57 | $15.89 | $16.60 | $16.60 | 81,421,190 |
| 2021-01-12 | $15.64 | $17.64 | $15.62 | $17.64 | $17.64 | 70,935,210 |
| 2021-01-11 | $15.93 | $17.38 | $15.21 | $16.04 | $16.04 | 80,463,550 |
| 2021-01-08 | $14.33 | $15.96 | $13.61 | $15.96 | $15.96 | 75,578,550 |
| 2021-01-07 | $14.58 | $14.73 | $13.66 | $14.51 | $14.51 | 53,222,050 |
| 2021-01-06 | $14.28 | $15.20 | $13.85 | $14.21 | $14.21 | 74,935,810 |
| 2021-01-05 | $16.87 | $17.14 | $14.54 | $14.62 | $14.62 | 118,377,920 |
| 2021-01-04 | $15.50 | $16.16 | $15.14 | $16.16 | $16.16 | 52,948,590 |
| 2021-01-01 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2020-12-31 | $13.62 | $14.69 | $13.42 | $14.69 | $14.69 | 78,767,700 |
| 2020-12-30 | $12.62 | $13.35 | $11.77 | $13.35 | $13.35 | 83,523,850 |
| 2020-12-29 | $12.14 | $12.14 | $11.57 | $12.14 | $12.14 | 55,306,000 |
| 2020-12-28 | $10.24 | $11.04 | $10.24 | $11.04 | $11.04 | 19,183,440 |
| 2020-12-25 | $10.17 | $10.45 | $9.73 | $10.04 | $10.04 | 38,841,440 |
| 2020-12-24 | $10.34 | $10.53 | $9.79 | $10.01 | $10.01 | 54,928,200 |
| 2020-12-23 | $10.96 | $11.10 | $10.50 | $10.58 | $10.58 | 67,332,780 |
| 2020-12-22 | $11.08 | $11.90 | $10.86 | $10.99 | $10.99 | 78,228,880 |
| 2020-12-21 | $10.10 | $11.44 | $9.95 | $11.26 | $11.26 | 92,933,400 |
| 2020-12-18 | $11.03 | $11.78 | $10.40 | $10.40 | $10.40 | 95,954,600 |
| 2020-12-17 | $12.25 | $12.76 | $10.81 | $11.20 | $11.20 | 112,093,850 |
| 2020-12-16 | $10.96 | $11.75 | $10.72 | $11.75 | $11.75 | 53,086,960 |
| 2020-12-15 | $9.99 | $10.68 | $9.81 | $10.68 | $10.68 | 66,001,090 |
| 2020-12-14 | $9.01 | $9.71 | $8.83 | $9.71 | $9.71 | 35,013,780 |
| 2020-12-11 | $9.21 | $9.62 | $8.56 | $8.83 | $8.83 | 39,460,160 |
| 2020-12-10 | $8.93 | $9.88 | $8.57 | $9.30 | $9.30 | 52,228,700 |
| 2020-12-09 | $8.81 | $9.40 | $8.68 | $9.13 | $9.13 | 77,690,470 |
| 2020-12-08 | $7.91 | $8.60 | $7.82 | $8.60 | $8.60 | 42,783,830 |
| 2020-12-07 | $7.96 | $7.96 | $7.79 | $7.82 | $7.82 | 13,895,130 |
| 2020-12-04 | $7.81 | $8.08 | $7.72 | $7.97 | $7.97 | 20,142,630 |
| 2020-12-03 | $7.90 | $8.13 | $7.85 | $7.90 | $7.90 | 24,866,030 |
| 2020-12-02 | $8.15 | $8.25 | $7.84 | $7.88 | $7.88 | 30,634,770 |
| 2020-12-01 | $8.20 | $8.30 | $8.10 | $8.22 | $8.22 | 23,999,220 |
| 2020-11-30 | $8.26 | $8.35 | $8.06 | $8.15 | $8.15 | 24,817,260 |
| 2020-11-27 | $8.38 | $8.45 | $7.99 | $8.28 | $8.28 | 32,646,210 |
| 2020-11-26 | $8.56 | $8.60 | $8.20 | $8.30 | $8.30 | 32,015,980 |
| 2020-11-25 | $8.90 | $9.04 | $8.52 | $8.58 | $8.58 | 51,241,540 |
| 2020-11-24 | $10.04 | $10.12 | $9.09 | $9.09 | $9.09 | 71,946,850 |
| 2020-11-23 | $10.00 | $10.54 | $9.90 | $10.10 | $10.10 | 59,205,620 |
| 2020-11-20 | $10.46 | $10.80 | $9.80 | $10.21 | $10.21 | 70,962,790 |
| 2020-11-19 | $11.14 | $11.62 | $10.30 | $10.40 | $10.40 | 81,905,920 |
| 2020-11-18 | $11.10 | $11.86 | $10.60 | $11.18 | $11.18 | 100,388,950 |
| 2020-11-17 | $9.60 | $10.78 | $9.55 | $10.78 | $10.78 | 48,035,980 |
| 2020-11-16 | $8.95 | $9.83 | $8.39 | $9.80 | $9.80 | 72,471,410 |
| 2020-11-13 | $9.00 | $9.51 | $8.75 | $9.32 | $9.32 | 78,231,750 |
| 2020-11-12 | $8.10 | $8.70 | $7.77 | $8.70 | $8.70 | 56,273,790 |
| 2020-11-11 | $7.20 | $7.91 | $7.17 | $7.91 | $7.91 | 47,495,630 |
| 2020-11-10 | $7.48 | $7.77 | $7.11 | $7.19 | $7.19 | 31,117,520 |
| 2020-11-09 | $7.08 | $7.63 | $6.82 | $7.63 | $7.63 | 43,412,340 |
| 2020-11-06 | $6.70 | $7.20 | $6.63 | $6.94 | $6.94 | 33,000,720 |
| 2020-11-05 | $6.60 | $6.93 | $6.52 | $6.67 | $6.67 | 10,836,530 |
| 2020-11-04 | $6.38 | $6.62 | $6.20 | $6.57 | $6.57 | 5,760,350 |
| 2020-11-03 | $6.53 | $6.53 | $6.34 | $6.40 | $6.40 | 4,675,580 |
| 2020-11-02 | $6.73 | $6.73 | $6.44 | $6.52 | $6.52 | 6,046,260 |
| 2020-10-30 | $6.59 | $6.78 | $6.25 | $6.73 | $6.73 | 13,131,070 |
| 2020-10-29 | $6.77 | $6.82 | $6.55 | $6.60 | $6.60 | 8,036,530 |
| 2020-10-28 | $6.58 | $7.08 | $6.41 | $6.84 | $6.84 | 11,349,120 |
| 2020-10-27 | $6.31 | $6.79 | $6.31 | $6.67 | $6.67 | 9,131,570 |
| 2020-10-26 | $6.32 | $6.48 | $6.30 | $6.37 | $6.37 | 3,296,280 |
| 2020-10-23 | $6.57 | $6.66 | $6.34 | $6.43 | $6.43 | 4,876,980 |
| 2020-10-22 | $6.61 | $6.75 | $6.47 | $6.65 | $6.65 | 5,628,200 |
| 2020-10-21 | $6.75 | $6.81 | $6.57 | $6.61 | $6.61 | 5,663,040 |
| 2020-10-20 | $6.78 | $6.85 | $6.65 | $6.75 | $6.75 | 7,209,710 |
| 2020-10-19 | $6.77 | $7.09 | $6.66 | $6.66 | $6.66 | 12,283,130 |
| 2020-10-16 | $6.51 | $6.73 | $6.34 | $6.56 | $6.56 | 8,911,070 |
| 2020-10-15 | $6.71 | $6.79 | $6.40 | $6.41 | $6.41 | 13,472,360 |
| 2020-10-14 | $6.70 | $6.91 | $6.61 | $6.66 | $6.66 | 20,308,480 |
| 2020-10-13 | $6.00 | $6.58 | $5.92 | $6.58 | $6.58 | 18,425,630 |
| 2020-10-12 | $5.99 | $6.06 | $5.92 | $5.98 | $5.98 | 8,333,520 |
| 2020-10-09 | $5.64 | $6.05 | $5.60 | $5.97 | $5.97 | 9,184,400 |
| 2020-10-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-10-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-10-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-10-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-10-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2020-09-30 | $5.68 | $5.68 | $5.50 | $5.57 | $5.57 | 7,881,000 |
| 2020-09-29 | $5.65 | $5.69 | $5.53 | $5.65 | $5.65 | 3,918,290 |
| 2020-09-28 | $5.70 | $5.74 | $5.53 | $5.58 | $5.58 | 4,980,120 |
| 2020-09-25 | $5.88 | $5.88 | $5.61 | $5.66 | $5.66 | 6,148,720 |
| 2020-09-24 | $5.82 | $6.02 | $5.72 | $5.82 | $5.82 | 8,129,950 |
| 2020-09-23 | $6.05 | $6.10 | $5.84 | $5.89 | $5.89 | 11,382,360 |
| 2020-09-22 | $5.64 | $6.06 | $5.53 | $5.91 | $5.91 | 12,830,690 |
| 2020-09-21 | $5.71 | $5.75 | $5.57 | $5.67 | $5.67 | 8,117,450 |
| 2020-09-18 | $5.57 | $5.86 | $5.53 | $5.77 | $5.77 | 13,066,030 |
| 2020-09-17 | $5.55 | $5.60 | $5.42 | $5.47 | $5.47 | 8,713,160 |
| 2020-09-16 | $5.64 | $5.64 | $5.43 | $5.45 | $5.45 | 8,238,420 |
| 2020-09-15 | $5.63 | $5.74 | $5.50 | $5.60 | $5.60 | 9,066,290 |
| 2020-09-14 | $5.64 | $5.85 | $5.45 | $5.62 | $5.62 | 12,906,970 |
| 2020-09-11 | $5.70 | $5.71 | $5.40 | $5.62 | $5.62 | 14,674,510 |
| 2020-09-10 | $5.70 | $5.95 | $5.60 | $5.75 | $5.75 | 22,774,450 |
| 2020-09-09 | $5.81 | $5.94 | $5.54 | $5.64 | $5.64 | 29,441,350 |
| 2020-09-08 | $6.73 | $6.85 | $5.94 | $5.97 | $5.97 | 44,917,540 |
| 2020-09-07 | $6.39 | $6.94 | $6.21 | $6.60 | $6.60 | 38,880,130 |
| 2020-09-04 | $6.51 | $6.84 | $6.51 | $6.51 | $6.51 | 56,266,310 |
| 2020-09-03 | $7.40 | $7.53 | $7.23 | $7.23 | $7.23 | 32,364,820 |
| 2020-09-02 | $7.37 | $8.03 | $7.06 | $8.03 | $8.03 | 77,168,120 |
| 2020-09-01 | $8.00 | $8.14 | $7.14 | $7.30 | $7.30 | 90,321,170 |
| 2020-08-31 | $7.09 | $7.40 | $7.03 | $7.40 | $7.40 | 15,161,900 |
| 2020-08-28 | $6.12 | $6.73 | $6.03 | $6.73 | $6.73 | 42,314,840 |
| 2020-08-27 | $5.86 | $6.19 | $5.50 | $6.12 | $6.12 | 33,330,140 |
| 2020-08-26 | $5.90 | $6.39 | $5.56 | $5.94 | $5.94 | 55,729,550 |
| 2020-08-25 | $5.26 | $5.81 | $5.26 | $5.81 | $5.81 | 25,705,370 |
| 2020-08-24 | $5.15 | $5.49 | $5.15 | $5.28 | $5.28 | 14,209,650 |
| 2020-08-21 | $5.07 | $5.21 | $5.02 | $5.10 | $5.10 | 7,578,080 |
| 2020-08-20 | $5.03 | $5.36 | $5.02 | $5.07 | $5.07 | 9,576,370 |
| 2020-08-19 | $5.07 | $5.20 | $5.01 | $5.12 | $5.12 | 9,283,750 |
| 2020-08-18 | $5.07 | $5.24 | $5.00 | $5.09 | $5.09 | 12,565,410 |
| 2020-08-17 | $4.70 | $5.11 | $4.66 | $5.06 | $5.06 | 15,042,900 |
| 2020-08-14 | $4.68 | $4.78 | $4.58 | $4.68 | $4.68 | 7,203,130 |
| 2020-08-13 | $4.56 | $4.84 | $4.55 | $4.68 | $4.68 | 11,105,930 |
| 2020-08-12 | $4.56 | $4.77 | $4.48 | $4.61 | $4.61 | 12,458,440 |
| 2020-08-11 | $4.96 | $4.99 | $4.60 | $4.71 | $4.71 | 21,810,250 |
| 2020-08-10 | $4.43 | $4.84 | $4.32 | $4.84 | $4.84 | 19,945,700 |
| 2020-08-07 | $4.32 | $4.43 | $4.22 | $4.40 | $4.40 | 11,043,050 |
| 2020-08-06 | $4.36 | $4.58 | $4.26 | $4.31 | $4.31 | 12,988,520 |
| 2020-08-05 | $4.41 | $4.45 | $4.24 | $4.41 | $4.41 | 15,943,040 |
| 2020-08-04 | $4.30 | $4.60 | $4.29 | $4.41 | $4.41 | 20,612,650 |
| 2020-08-03 | $4.28 | $4.38 | $4.20 | $4.33 | $4.33 | 16,977,290 |
| 2020-07-31 | $4.31 | $4.36 | $4.13 | $4.21 | $4.21 | 24,156,460 |
| 2020-07-30 | $4.00 | $4.48 | $3.87 | $4.40 | $4.40 | 34,213,100 |
| 2020-07-29 | $4.06 | $4.36 | $3.97 | $4.08 | $4.08 | 32,152,610 |
| 2020-07-28 | $3.66 | $4.05 | $3.63 | $4.05 | $4.05 | 17,958,740 |
| 2020-07-27 | $3.49 | $3.75 | $3.47 | $3.68 | $3.68 | 10,034,620 |
| 2020-07-24 | $3.55 | $3.64 | $3.46 | $3.50 | $3.50 | 6,820,350 |
| 2020-07-23 | $3.67 | $3.67 | $3.47 | $3.56 | $3.56 | 6,963,980 |
| 2020-07-22 | $3.61 | $3.64 | $3.54 | $3.59 | $3.59 | 4,811,150 |
| 2020-07-21 | $3.58 | $3.67 | $3.55 | $3.60 | $3.60 | 7,915,600 |
| 2020-07-20 | $3.50 | $3.60 | $3.45 | $3.58 | $3.58 | 11,327,310 |
| 2020-07-17 | $3.33 | $3.55 | $3.33 | $3.40 | $3.40 | 7,449,720 |
| 2020-07-16 | $3.40 | $3.50 | $3.27 | $3.31 | $3.31 | 6,351,960 |
| 2020-07-15 | $3.51 | $3.52 | $3.32 | $3.36 | $3.36 | 4,770,470 |
| 2020-07-14 | $3.49 | $3.55 | $3.40 | $3.46 | $3.46 | 5,373,170 |
| 2020-07-13 | $3.39 | $3.55 | $3.38 | $3.51 | $3.51 | 7,098,330 |
| 2020-07-10 | $3.47 | $3.48 | $3.37 | $3.41 | $3.41 | 5,172,620 |
| 2020-07-09 | $3.35 | $3.49 | $3.32 | $3.47 | $3.47 | 7,025,800 |
| 2020-07-08 | $3.25 | $3.38 | $3.23 | $3.35 | $3.35 | 7,468,580 |
| 2020-07-07 | $3.30 | $3.33 | $3.23 | $3.25 | $3.25 | 7,133,300 |
| 2020-07-06 | $3.24 | $3.29 | $3.18 | $3.29 | $3.29 | 7,300,600 |
| 2020-07-03 | $3.08 | $3.22 | $3.06 | $3.19 | $3.19 | 5,846,290 |
| 2020-07-02 | $3.06 | $3.10 | $3.03 | $3.08 | $3.08 | 2,358,200 |
| 2020-07-01 | $3.02 | $3.09 | $3.00 | $3.05 | $3.05 | 2,400,170 |
| 2020-06-30 | $2.94 | $3.02 | $2.93 | $3.02 | $3.02 | 2,637,640 |
| 2020-06-29 | $3.04 | $3.07 | $2.92 | $2.92 | $2.92 | 5,336,160 |
| 2020-06-26 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2020-06-25 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2020-06-24 | $3.10 | $3.14 | $3.01 | $3.03 | $3.03 | 7,521,570 |
| 2020-06-23 | $3.24 | $3.29 | $3.19 | $3.19 | $3.19 | 2,566,190 |
| 2020-06-22 | $3.25 | $3.27 | $3.23 | $3.27 | $3.27 | 1,855,990 |
| 2020-06-19 | $3.25 | $3.26 | $3.22 | $3.24 | $3.24 | 2,113,300 |
| 2020-06-18 | $3.25 | $3.27 | $3.23 | $3.25 | $3.25 | 1,797,030 |
| 2020-06-17 | $3.26 | $3.29 | $3.22 | $3.26 | $3.26 | 2,294,960 |
| 2020-06-16 | $3.22 | $3.27 | $3.20 | $3.25 | $3.25 | 2,382,820 |
| 2020-06-15 | $3.14 | $3.25 | $3.14 | $3.22 | $3.22 | 3,987,320 |
| 2020-06-12 | $3.11 | $3.17 | $3.10 | $3.14 | $3.14 | 3,065,590 |
| 2020-06-11 | $3.15 | $3.19 | $3.13 | $3.14 | $3.14 | 2,470,400 |
| 2020-06-10 | $3.22 | $3.23 | $3.15 | $3.17 | $3.17 | 2,507,380 |
| 2020-06-09 | $3.24 | $3.24 | $3.20 | $3.23 | $3.23 | 1,567,010 |
| 2020-06-08 | $3.28 | $3.30 | $3.21 | $3.22 | $3.22 | 2,211,960 |
| 2020-06-05 | $3.29 | $3.35 | $3.26 | $3.26 | $3.26 | 3,942,530 |
| 2020-06-04 | $3.25 | $3.31 | $3.23 | $3.31 | $3.31 | 3,772,650 |
| 2020-06-03 | $3.23 | $3.28 | $3.22 | $3.23 | $3.23 | 2,039,370 |
| 2020-06-02 | $3.22 | $3.29 | $3.22 | $3.25 | $3.25 | 2,098,170 |
| 2020-06-01 | $3.14 | $3.25 | $3.14 | $3.23 | $3.23 | 3,699,960 |
| 2020-05-29 | $3.11 | $3.17 | $3.10 | $3.15 | $3.15 | 2,238,890 |
| 2020-05-28 | $3.19 | $3.25 | $3.10 | $3.13 | $3.13 | 4,856,460 |
| 2020-05-27 | $3.10 | $3.32 | $3.10 | $3.22 | $3.22 | 7,763,970 |
| 2020-05-26 | $3.06 | $3.16 | $3.05 | $3.13 | $3.13 | 2,914,630 |
| 2020-05-25 | $3.03 | $3.08 | $3.00 | $3.06 | $3.06 | 1,265,530 |
| 2020-05-22 | $3.03 | $3.06 | $3.01 | $3.03 | $3.03 | 1,659,020 |
| 2020-05-21 | $3.06 | $3.09 | $3.03 | $3.03 | $3.03 | 2,101,330 |
| 2020-05-20 | $3.18 | $3.18 | $3.04 | $3.08 | $3.08 | 4,560,150 |
| 2020-05-19 | $3.17 | $3.20 | $3.16 | $3.18 | $3.18 | 2,256,050 |
| 2020-05-18 | $3.15 | $3.19 | $3.15 | $3.17 | $3.17 | 1,791,720 |
| 2020-05-15 | $3.19 | $3.20 | $3.17 | $3.18 | $3.18 | 1,427,130 |
| 2020-05-14 | $3.20 | $3.21 | $3.17 | $3.18 | $3.18 | 2,382,550 |
| 2020-05-13 | $3.18 | $3.22 | $3.18 | $3.20 | $3.20 | 2,097,470 |
| 2020-05-12 | $3.16 | $3.22 | $3.14 | $3.21 | $3.21 | 3,925,240 |
| 2020-05-11 | $3.21 | $3.22 | $3.13 | $3.16 | $3.16 | 4,021,010 |
| 2020-05-08 | $3.26 | $3.29 | $3.19 | $3.21 | $3.21 | 5,006,880 |
| 2020-05-07 | $3.18 | $3.36 | $3.17 | $3.25 | $3.25 | 7,594,520 |
| 2020-05-06 | $3.16 | $3.19 | $3.13 | $3.19 | $3.19 | 2,969,860 |
| 2020-05-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-05-04 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-05-01 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 0 |
| 2020-04-30 | $3.12 | $3.18 | $3.11 | $3.18 | $3.18 | 4,140,890 |
| 2020-04-29 | $3.13 | $3.20 | $3.11 | $3.18 | $3.18 | 3,013,700 |
| 2020-04-28 | $3.29 | $3.31 | $2.99 | $3.16 | $3.16 | 6,178,220 |
| 2020-04-27 | $3.27 | $3.40 | $3.26 | $3.32 | $3.32 | 4,055,330 |
| 2020-04-24 | $3.43 | $3.46 | $3.29 | $3.32 | $3.32 | 5,162,390 |
| 2020-04-23 | $3.36 | $3.52 | $3.36 | $3.44 | $3.44 | 8,132,650 |
| 2020-04-22 | $3.29 | $3.39 | $3.27 | $3.37 | $3.37 | 4,285,760 |
| 2020-04-21 | $3.33 | $3.34 | $3.27 | $3.30 | $3.30 | 2,489,980 |
| 2020-04-20 | $3.30 | $3.33 | $3.27 | $3.33 | $3.33 | 2,570,570 |
| 2020-04-17 | $3.33 | $3.35 | $3.28 | $3.28 | $3.28 | 3,293,430 |
| 2020-04-16 | $3.33 | $3.34 | $3.28 | $3.31 | $3.31 | 4,612,300 |
| 2020-04-15 | $3.42 | $3.44 | $3.34 | $3.34 | $3.34 | 5,315,960 |
| 2020-04-14 | $3.41 | $3.48 | $3.37 | $3.44 | $3.44 | 5,847,900 |
| 2020-04-13 | $3.47 | $3.58 | $3.39 | $3.41 | $3.41 | 7,009,650 |
| 2020-04-10 | $3.61 | $3.73 | $3.43 | $3.47 | $3.47 | 11,422,190 |
| 2020-04-09 | $3.52 | $3.63 | $3.45 | $3.56 | $3.56 | 11,294,090 |
| 2020-04-08 | $3.41 | $3.66 | $3.37 | $3.52 | $3.52 | 13,374,800 |
| 2020-04-07 | $3.33 | $3.56 | $3.31 | $3.43 | $3.43 | 12,794,220 |
| 2020-04-06 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2020-04-03 | $3.26 | $3.33 | $3.24 | $3.30 | $3.30 | 5,445,080 |
| 2020-04-02 | $3.18 | $3.28 | $3.14 | $3.28 | $3.28 | 4,094,890 |
| 2020-04-01 | $3.30 | $3.31 | $3.22 | $3.24 | $3.24 | 5,345,760 |
| 2020-03-31 | $3.23 | $3.34 | $3.21 | $3.32 | $3.32 | 8,180,470 |
| 2020-03-30 | $3.22 | $3.25 | $3.15 | $3.21 | $3.21 | 6,024,510 |
| 2020-03-27 | $3.30 | $3.37 | $3.24 | $3.24 | $3.24 | 5,754,740 |
| 2020-03-26 | $3.24 | $3.32 | $3.20 | $3.27 | $3.27 | 7,235,380 |
| 2020-03-25 | $3.22 | $3.28 | $3.19 | $3.26 | $3.26 | 7,692,250 |
| 2020-03-24 | $3.18 | $3.21 | $3.08 | $3.18 | $3.18 | 5,943,030 |
| 2020-03-23 | $3.19 | $3.24 | $3.12 | $3.13 | $3.13 | 9,093,800 |
| 2020-03-20 | $3.32 | $3.39 | $3.25 | $3.30 | $3.30 | 12,415,920 |
| 2020-03-19 | $3.37 | $3.40 | $3.28 | $3.36 | $3.36 | 12,783,830 |
| 2020-03-18 | $3.59 | $3.62 | $3.43 | $3.43 | $3.43 | 24,305,490 |
| 2020-03-17 | $3.81 | $3.97 | $3.70 | $3.70 | $3.70 | 37,714,010 |
| 2020-03-16 | $4.11 | $4.11 | $4.02 | $4.11 | $4.11 | 27,262,420 |
| 2020-03-13 | $3.33 | $3.74 | $3.26 | $3.74 | $3.74 | 16,353,410 |
| 2020-03-12 | $3.44 | $3.45 | $3.36 | $3.40 | $3.40 | 8,190,150 |
| 2020-03-11 | $3.45 | $3.67 | $3.43 | $3.51 | $3.51 | 14,171,770 |
| 2020-03-10 | $3.36 | $3.47 | $3.32 | $3.46 | $3.46 | 6,952,030 |
| 2020-03-09 | $3.44 | $3.45 | $3.38 | $3.40 | $3.40 | 5,598,540 |
| 2020-03-06 | $3.42 | $3.51 | $3.38 | $3.48 | $3.48 | 6,921,060 |
| 2020-03-05 | $3.36 | $3.46 | $3.35 | $3.46 | $3.46 | 9,328,720 |
| 2020-03-04 | $3.26 | $3.35 | $3.24 | $3.35 | $3.35 | 6,745,470 |
| 2020-03-03 | $3.27 | $3.30 | $3.24 | $3.28 | $3.28 | 7,022,740 |
| 2020-03-02 | $3.18 | $3.27 | $3.18 | $3.25 | $3.25 | 4,980,660 |
| 2020-02-28 | $3.27 | $3.32 | $3.15 | $3.15 | $3.15 | 7,233,650 |
| 2020-02-27 | $3.37 | $3.40 | $3.30 | $3.33 | $3.33 | 6,937,690 |
| 2020-02-26 | $3.30 | $3.48 | $3.27 | $3.35 | $3.35 | 11,986,150 |
| 2020-02-25 | $3.34 | $3.38 | $3.21 | $3.35 | $3.35 | 6,550,880 |
| 2020-02-24 | $3.41 | $3.43 | $3.33 | $3.38 | $3.38 | 4,684,780 |
| 2020-02-21 | $3.39 | $3.42 | $3.37 | $3.40 | $3.40 | 3,959,260 |
| 2020-02-20 | $3.34 | $3.40 | $3.33 | $3.39 | $3.39 | 3,912,900 |
| 2020-02-19 | $3.36 | $3.39 | $3.32 | $3.34 | $3.34 | 2,938,950 |
| 2020-02-18 | $3.38 | $3.38 | $3.32 | $3.38 | $3.38 | 3,847,990 |
| 2020-02-17 | $3.23 | $3.43 | $3.23 | $3.37 | $3.37 | 6,793,820 |
| 2020-02-14 | $3.21 | $3.27 | $3.21 | $3.23 | $3.23 | 3,110,150 |
| 2020-02-13 | $3.31 | $3.33 | $3.22 | $3.23 | $3.23 | 3,572,460 |
| 2020-02-12 | $3.23 | $3.32 | $3.23 | $3.30 | $3.30 | 1,859,490 |
| 2020-02-11 | $3.30 | $3.32 | $3.24 | $3.26 | $3.26 | 1,976,700 |
| 2020-02-10 | $3.20 | $3.29 | $3.16 | $3.27 | $3.27 | 3,432,970 |
| 2020-02-07 | $3.18 | $3.23 | $3.13 | $3.19 | $3.19 | 2,556,830 |
| 2020-02-06 | $3.15 | $3.20 | $3.14 | $3.19 | $3.19 | 3,234,370 |
| 2020-02-05 | $3.04 | $3.18 | $3.04 | $3.14 | $3.14 | 4,199,090 |
| 2020-02-04 | $2.93 | $3.09 | $2.93 | $3.04 | $3.04 | 5,774,980 |
| 2020-02-03 | $3.16 | $3.17 | $3.16 | $3.16 | $3.16 | 1,367,800 |
| 2020-01-31 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2020-01-30 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2020-01-29 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2020-01-28 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2020-01-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2020-01-24 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2020-01-23 | $3.67 | $3.67 | $3.48 | $3.51 | $3.51 | 4,718,540 |
| 2020-01-22 | $3.64 | $3.69 | $3.63 | $3.65 | $3.65 | 3,698,030 |
| 2020-01-21 | $3.65 | $3.73 | $3.62 | $3.63 | $3.63 | 8,810,440 |
| 2020-01-20 | $3.83 | $3.84 | $3.75 | $3.84 | $3.84 | 3,785,680 |
| 2020-01-17 | $3.86 | $3.87 | $3.82 | $3.82 | $3.82 | 2,224,110 |
| 2020-01-16 | $3.87 | $3.89 | $3.84 | $3.86 | $3.86 | 2,268,220 |
| 2020-01-15 | $3.96 | $3.98 | $3.86 | $3.87 | $3.87 | 3,898,750 |
| 2020-01-14 | $3.99 | $4.01 | $3.96 | $3.96 | $3.96 | 2,315,320 |
| 2020-01-13 | $3.97 | $4.00 | $3.91 | $3.99 | $3.99 | 3,046,050 |
| 2020-01-10 | $3.97 | $4.02 | $3.95 | $3.98 | $3.98 | 3,095,400 |
| 2020-01-09 | $3.91 | $4.03 | $3.91 | $3.99 | $3.99 | 5,812,390 |
| 2020-01-08 | $3.91 | $3.93 | $3.87 | $3.88 | $3.88 | 3,211,960 |
| 2020-01-07 | $3.92 | $3.96 | $3.91 | $3.94 | $3.94 | 3,519,450 |
| 2020-01-06 | $3.87 | $3.94 | $3.87 | $3.92 | $3.92 | 3,789,460 |
| 2020-01-03 | $3.86 | $3.92 | $3.85 | $3.90 | $3.90 | 3,946,140 |
| 2020-01-02 | $3.84 | $3.89 | $3.80 | $3.87 | $3.87 | 4,242,700 |
| 2020-01-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2019-12-31 | $3.80 | $3.82 | $3.76 | $3.80 | $3.80 | 2,321,030 |
| 2019-12-30 | $3.82 | $3.82 | $3.72 | $3.80 | $3.80 | 2,756,170 |
| 2019-12-27 | $3.81 | $3.89 | $3.80 | $3.83 | $3.83 | 3,000,480 |
| 2019-12-26 | $3.78 | $3.82 | $3.77 | $3.80 | $3.80 | 1,850,640 |
| 2019-12-25 | $3.77 | $3.80 | $3.76 | $3.78 | $3.78 | 1,689,470 |
| 2019-12-24 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 1,933,550 |
| 2019-12-23 | $3.85 | $3.86 | $3.76 | $3.77 | $3.77 | 3,383,680 |
| 2019-12-20 | $3.91 | $3.92 | $3.86 | $3.87 | $3.87 | 2,171,540 |
| 2019-12-19 | $3.86 | $3.92 | $3.83 | $3.91 | $3.91 | 4,181,400 |
| 2019-12-18 | $3.93 | $3.94 | $3.86 | $3.88 | $3.88 | 4,871,890 |
| 2019-12-17 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 4,982,230 |
| 2019-12-16 | $3.89 | $3.93 | $3.88 | $3.92 | $3.92 | 2,700,580 |
| 2019-12-13 | $3.91 | $3.97 | $3.87 | $3.90 | $3.90 | 4,040,740 |
| 2019-12-12 | $3.90 | $3.96 | $3.88 | $3.93 | $3.93 | 4,737,540 |
| 2019-12-11 | $3.78 | $3.94 | $3.76 | $3.94 | $3.94 | 7,087,810 |
| 2019-12-10 | $3.75 | $3.81 | $3.73 | $3.80 | $3.80 | 2,441,110 |
| 2019-12-09 | $3.84 | $3.84 | $3.74 | $3.76 | $3.76 | 4,806,640 |
| 2019-12-06 | $3.80 | $3.86 | $3.79 | $3.85 | $3.85 | 4,647,270 |
| 2019-12-05 | $3.69 | $3.95 | $3.68 | $3.83 | $3.83 | 9,378,700 |
| 2019-12-04 | $3.65 | $3.71 | $3.60 | $3.70 | $3.70 | 2,714,730 |
| 2019-12-03 | $3.64 | $3.72 | $3.62 | $3.70 | $3.70 | 3,609,610 |
| 2019-12-02 | $3.58 | $3.72 | $3.57 | $3.69 | $3.69 | 5,041,070 |
| 2019-11-29 | $3.58 | $3.59 | $3.55 | $3.58 | $3.58 | 1,559,020 |
| 2019-11-28 | $3.64 | $3.66 | $3.58 | $3.59 | $3.59 | 4,431,930 |
| 2019-11-27 | $3.62 | $3.73 | $3.61 | $3.67 | $3.67 | 4,516,820 |
| 2019-11-26 | $3.60 | $3.63 | $3.59 | $3.62 | $3.62 | 1,729,950 |
| 2019-11-25 | $3.58 | $3.61 | $3.53 | $3.60 | $3.60 | 1,953,560 |
| 2019-11-22 | $3.60 | $3.63 | $3.56 | $3.58 | $3.58 | 2,010,640 |
| 2019-11-21 | $3.58 | $3.61 | $3.57 | $3.60 | $3.60 | 1,331,600 |
| 2019-11-20 | $3.59 | $3.61 | $3.57 | $3.58 | $3.58 | 1,122,220 |
| 2019-11-19 | $3.54 | $3.61 | $3.53 | $3.61 | $3.61 | 1,303,770 |
| 2019-11-18 | $3.52 | $3.56 | $3.50 | $3.55 | $3.55 | 1,332,380 |
| 2019-11-15 | $3.59 | $3.59 | $3.51 | $3.52 | $3.52 | 1,853,880 |
| 2019-11-14 | $3.61 | $3.62 | $3.58 | $3.60 | $3.60 | 1,475,500 |
| 2019-11-13 | $3.62 | $3.64 | $3.58 | $3.60 | $3.60 | 1,739,360 |
| 2019-11-12 | $3.62 | $3.63 | $3.58 | $3.62 | $3.62 | 1,430,210 |
| 2019-11-11 | $3.72 | $3.72 | $3.58 | $3.62 | $3.62 | 2,133,300 |
| 2019-11-08 | $3.71 | $3.76 | $3.71 | $3.73 | $3.73 | 2,052,860 |
| 2019-11-07 | $3.73 | $3.74 | $3.68 | $3.70 | $3.70 | 2,119,180 |
| 2019-11-06 | $3.76 | $3.77 | $3.71 | $3.73 | $3.73 | 2,182,030 |
| 2019-11-05 | $3.79 | $3.79 | $3.73 | $3.76 | $3.76 | 1,969,060 |
| 2019-11-04 | $3.82 | $3.83 | $3.77 | $3.78 | $3.78 | 2,303,550 |
| 2019-11-01 | $3.79 | $3.82 | $3.76 | $3.81 | $3.81 | 1,932,890 |
| 2019-10-31 | $3.82 | $3.88 | $3.77 | $3.79 | $3.79 | 3,049,590 |
| 2019-10-30 | $3.86 | $3.87 | $3.81 | $3.85 | $3.85 | 2,219,690 |
| 2019-10-29 | $3.94 | $3.94 | $3.82 | $3.87 | $3.87 | 2,255,360 |
| 2019-10-28 | $3.89 | $3.93 | $3.86 | $3.93 | $3.93 | 3,383,810 |
| 2019-10-25 | $3.84 | $3.91 | $3.81 | $3.91 | $3.91 | 3,440,820 |
| 2019-10-24 | $3.90 | $3.90 | $3.82 | $3.87 | $3.87 | 4,036,050 |
| 2019-10-23 | $3.84 | $3.93 | $3.83 | $3.91 | $3.91 | 4,937,240 |
| 2019-10-22 | $3.78 | $3.84 | $3.77 | $3.83 | $3.83 | 1,923,710 |
| 2019-10-21 | $3.79 | $3.81 | $3.74 | $3.79 | $3.79 | 1,725,390 |
| 2019-10-18 | $3.82 | $3.87 | $3.79 | $3.82 | $3.82 | 2,699,750 |
| 2019-10-17 | $3.82 | $3.85 | $3.81 | $3.83 | $3.83 | 1,284,940 |
| 2019-10-16 | $3.86 | $3.88 | $3.82 | $3.83 | $3.83 | 1,646,310 |
| 2019-10-15 | $3.89 | $3.89 | $3.83 | $3.85 | $3.85 | 2,010,360 |
| 2019-10-14 | $3.85 | $3.90 | $3.85 | $3.87 | $3.87 | 2,626,680 |
| 2019-10-11 | $3.80 | $3.82 | $3.77 | $3.81 | $3.81 | 1,708,060 |
| 2019-10-10 | $3.76 | $3.81 | $3.73 | $3.81 | $3.81 | 2,331,940 |
| 2019-10-09 | $3.68 | $3.76 | $3.66 | $3.76 | $3.76 | 1,831,070 |
| 2019-10-08 | $3.71 | $3.76 | $3.67 | $3.72 | $3.72 | 2,085,140 |
| 2019-10-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2019-10-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2019-10-03 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2019-10-02 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2019-10-01 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2019-09-30 | $3.74 | $3.75 | $3.69 | $3.71 | $3.71 | 1,119,410 |
| 2019-09-27 | $3.75 | $3.76 | $3.70 | $3.73 | $3.73 | 1,765,730 |
| 2019-09-26 | $3.78 | $3.80 | $3.69 | $3.72 | $3.72 | 2,403,400 |
| 2019-09-25 | $3.87 | $3.88 | $3.78 | $3.78 | $3.78 | 2,502,260 |
| 2019-09-24 | $3.87 | $3.92 | $3.85 | $3.87 | $3.87 | 1,962,020 |
| 2019-09-23 | $3.93 | $3.94 | $3.85 | $3.88 | $3.88 | 2,367,620 |
| 2019-09-20 | $3.94 | $3.96 | $3.90 | $3.92 | $3.92 | 2,793,670 |
| 2019-09-19 | $3.94 | $3.95 | $3.89 | $3.93 | $3.93 | 2,069,980 |
| 2019-09-18 | $3.91 | $3.94 | $3.89 | $3.92 | $3.92 | 2,114,690 |
| 2019-09-17 | $3.99 | $4.01 | $3.83 | $3.90 | $3.90 | 3,581,060 |
| 2019-09-16 | $4.04 | $4.04 | $3.98 | $4.00 | $4.00 | 3,194,710 |
| 2019-09-13 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 0 |
| 2019-09-12 | $4.00 | $4.05 | $3.95 | $4.03 | $4.03 | 3,500,580 |
| 2019-09-11 | $4.04 | $4.04 | $3.99 | $4.00 | $4.00 | 2,680,040 |
| 2019-09-10 | $4.01 | $4.05 | $3.99 | $4.05 | $4.05 | 3,447,750 |
| 2019-09-09 | $4.00 | $4.02 | $3.95 | $4.01 | $4.01 | 4,108,110 |
| 2019-09-06 | $3.99 | $3.99 | $3.93 | $3.99 | $3.99 | 2,866,910 |
| 2019-09-05 | $3.98 | $4.02 | $3.95 | $3.97 | $3.97 | 3,907,300 |
| 2019-09-04 | $3.93 | $3.96 | $3.90 | $3.96 | $3.96 | 2,532,730 |
| 2019-09-03 | $3.97 | $3.98 | $3.92 | $3.93 | $3.93 | 2,934,590 |
| 2019-09-02 | $3.89 | $3.97 | $3.89 | $3.95 | $3.95 | 3,245,450 |
| 2019-08-30 | $3.99 | $4.03 | $3.89 | $3.91 | $3.91 | 3,034,320 |
| 2019-08-29 | $3.98 | $4.04 | $3.95 | $3.96 | $3.96 | 3,916,600 |
| 2019-08-28 | $3.94 | $3.98 | $3.91 | $3.95 | $3.95 | 2,920,250 |
| 2019-08-27 | $3.89 | $3.96 | $3.89 | $3.92 | $3.92 | 3,314,690 |
| 2019-08-26 | $3.87 | $3.90 | $3.80 | $3.86 | $3.86 | 2,637,970 |
| 2019-08-23 | $3.89 | $3.95 | $3.86 | $3.94 | $3.94 | 3,387,840 |
| 2019-08-22 | $3.86 | $3.91 | $3.83 | $3.89 | $3.89 | 3,528,210 |
| 2019-08-21 | $3.82 | $3.88 | $3.80 | $3.84 | $3.84 | 2,774,400 |
| 2019-08-20 | $3.84 | $3.87 | $3.80 | $3.83 | $3.83 | 4,153,480 |
| 2019-08-19 | $3.73 | $3.87 | $3.73 | $3.85 | $3.85 | 5,331,540 |
| 2019-08-16 | $3.66 | $3.79 | $3.66 | $3.74 | $3.74 | 5,907,660 |
| 2019-08-15 | $3.56 | $3.66 | $3.49 | $3.65 | $3.65 | 2,327,490 |
| 2019-08-14 | $3.60 | $3.65 | $3.60 | $3.61 | $3.61 | 1,409,060 |
| 2019-08-13 | $3.61 | $3.63 | $3.57 | $3.59 | $3.59 | 1,307,040 |
| 2019-08-12 | $3.60 | $3.65 | $3.57 | $3.65 | $3.65 | 1,823,420 |
| 2019-08-09 | $3.60 | $3.66 | $3.57 | $3.57 | $3.57 | 1,953,430 |
| 2019-08-08 | $3.62 | $3.67 | $3.61 | $3.63 | $3.63 | 2,195,550 |
| 2019-08-07 | $3.61 | $3.73 | $3.58 | $3.64 | $3.64 | 3,164,690 |
| 2019-08-06 | $3.64 | $3.66 | $3.49 | $3.60 | $3.60 | 3,994,430 |
| 2019-08-05 | $3.74 | $3.75 | $3.68 | $3.69 | $3.69 | 3,879,450 |
| 2019-08-02 | $3.82 | $3.82 | $3.70 | $3.76 | $3.76 | 4,597,210 |
| 2019-08-01 | $3.92 | $3.93 | $3.83 | $3.86 | $3.86 | 4,380,740 |
| 2019-07-31 | $4.03 | $4.03 | $3.93 | $3.94 | $3.94 | 4,745,630 |
| 2019-07-30 | $4.04 | $4.04 | $3.95 | $4.04 | $4.04 | 3,735,250 |
| 2019-07-29 | $4.03 | $4.07 | $4.03 | $4.04 | $4.04 | 1,914,250 |
| 2019-07-26 | $4.08 | $4.10 | $4.06 | $4.09 | $4.09 | 1,167,660 |
| 2019-07-25 | $4.06 | $4.08 | $4.04 | $4.08 | $4.08 | 1,835,220 |
| 2019-07-24 | $4.10 | $4.13 | $4.06 | $4.07 | $4.07 | 2,274,950 |
| 2019-07-23 | $4.07 | $4.08 | $4.02 | $4.06 | $4.06 | 1,703,140 |
| 2019-07-22 | $4.16 | $4.18 | $4.03 | $4.06 | $4.06 | 2,385,970 |
| 2019-07-19 | $4.17 | $4.23 | $4.13 | $4.13 | $4.13 | 2,541,250 |
| 2019-07-18 | $4.22 | $4.22 | $4.16 | $4.18 | $4.18 | 1,641,340 |
| 2019-07-17 | $4.22 | $4.26 | $4.15 | $4.25 | $4.25 | 2,942,420 |
| 2019-07-16 | $4.24 | $4.26 | $4.21 | $4.24 | $4.24 | 1,805,930 |
| 2019-07-15 | $4.23 | $4.26 | $4.13 | $4.24 | $4.24 | 2,491,150 |
| 2019-07-12 | $4.23 | $4.24 | $4.17 | $4.22 | $4.22 | 1,616,740 |
| 2019-07-11 | $4.23 | $4.29 | $4.19 | $4.21 | $4.21 | 1,758,630 |
| 2019-07-10 | $4.28 | $4.33 | $4.19 | $4.25 | $4.25 | 2,042,760 |
| 2019-07-09 | $4.29 | $4.33 | $4.23 | $4.28 | $4.28 | 2,408,430 |
| 2019-07-08 | $4.43 | $4.45 | $4.23 | $4.26 | $4.26 | 4,662,670 |
| 2019-07-05 | $4.35 | $4.44 | $4.33 | $4.43 | $4.43 | 4,074,120 |
| 2019-07-04 | $4.39 | $4.43 | $4.34 | $4.38 | $4.38 | 3,697,710 |
| 2019-07-03 | $4.38 | $4.57 | $4.34 | $4.42 | $4.42 | 5,549,880 |
| 2019-07-02 | $4.45 | $4.45 | $4.37 | $4.40 | $4.40 | 3,528,780 |
| 2019-07-01 | $4.34 | $4.43 | $4.31 | $4.43 | $4.43 | 4,321,580 |
| 2019-06-28 | $4.34 | $4.38 | $4.20 | $4.27 | $4.27 | 2,755,830 |
| 2019-06-27 | $4.37 | $4.40 | $4.34 | $4.37 | $4.37 | 1,952,400 |
| 2019-06-26 | $4.35 | $4.40 | $4.32 | $4.37 | $4.37 | 2,400,670 |
| 2019-06-25 | $4.34 | $4.43 | $4.30 | $4.39 | $4.39 | 3,445,900 |
| 2019-06-24 | $4.41 | $4.41 | $4.31 | $4.37 | $4.37 | 3,164,150 |
| 2019-06-21 | $4.32 | $4.42 | $4.31 | $4.41 | $4.41 | 4,891,520 |
| 2019-06-20 | $4.25 | $4.32 | $4.18 | $4.30 | $4.30 | 3,581,800 |
| 2019-06-19 | $4.24 | $4.32 | $4.23 | $4.25 | $4.25 | 3,424,350 |
| 2019-06-18 | $4.34 | $4.38 | $4.14 | $4.19 | $4.19 | 4,460,460 |
| 2019-06-17 | $4.10 | $4.28 | $4.10 | $4.28 | $4.28 | 2,872,840 |
| 2019-06-14 | $4.33 | $4.37 | $4.18 | $4.19 | $4.19 | 2,612,520 |
| 2019-06-13 | $4.28 | $4.34 | $4.23 | $4.27 | $4.27 | 2,131,400 |
| 2019-06-12 | $4.28 | $4.39 | $4.22 | $4.27 | $4.27 | 2,584,600 |
| 2019-06-11 | $4.15 | $4.29 | $4.14 | $4.28 | $4.28 | 2,420,210 |
| 2019-06-10 | $4.08 | $4.22 | $4.04 | $4.15 | $4.15 | 2,741,850 |
| 2019-06-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2019-06-06 | $4.23 | $4.24 | $4.03 | $4.05 | $4.05 | 1,979,900 |
| 2019-06-05 | $4.20 | $4.24 | $4.16 | $4.22 | $4.22 | 2,838,990 |
| 2019-06-04 | $4.42 | $4.43 | $4.05 | $4.16 | $4.16 | 5,346,190 |
| 2019-06-03 | $4.46 | $4.55 | $4.40 | $4.46 | $4.46 | 3,261,200 |
| 2019-05-31 | $4.46 | $4.53 | $4.39 | $4.43 | $4.43 | 2,528,720 |
| 2019-05-30 | $4.44 | $4.48 | $4.37 | $4.46 | $4.46 | 2,593,900 |
| 2019-05-29 | $4.51 | $4.54 | $4.45 | $4.51 | $4.51 | 2,600,160 |
| 2019-05-28 | $4.48 | $4.59 | $4.48 | $4.52 | $4.52 | 2,815,220 |
| 2019-05-27 | $4.35 | $4.51 | $4.35 | $4.48 | $4.48 | 2,078,820 |
| 2019-05-24 | $4.35 | $4.42 | $4.33 | $4.38 | $4.38 | 1,646,730 |
| 2019-05-23 | $4.54 | $4.54 | $4.33 | $4.39 | $4.39 | 2,718,000 |
| 2019-05-22 | $4.60 | $4.63 | $4.49 | $4.55 | $4.55 | 2,293,700 |
| 2019-05-21 | $4.48 | $4.62 | $4.46 | $4.59 | $4.59 | 3,199,070 |
| 2019-05-20 | $4.50 | $4.57 | $4.38 | $4.50 | $4.50 | 3,457,600 |
| 2019-05-17 | $4.66 | $4.88 | $4.54 | $4.57 | $4.57 | 6,930,580 |
| 2019-05-16 | $4.56 | $4.69 | $4.56 | $4.69 | $4.69 | 3,281,010 |
| 2019-05-15 | $4.58 | $4.62 | $4.52 | $4.59 | $4.59 | 3,733,120 |
| 2019-05-14 | $4.51 | $4.64 | $4.50 | $4.55 | $4.55 | 2,947,390 |
| 2019-05-13 | $4.50 | $4.60 | $4.46 | $4.58 | $4.58 | 4,448,340 |
| 2019-05-10 | $4.40 | $4.56 | $4.33 | $4.54 | $4.54 | 6,131,490 |
| 2019-05-09 | $4.31 | $4.47 | $4.26 | $4.37 | $4.37 | 3,670,310 |
| 2019-05-08 | $4.28 | $4.52 | $4.21 | $4.45 | $4.45 | 6,100,150 |
| 2019-05-07 | $4.26 | $4.35 | $4.21 | $4.34 | $4.34 | 4,580,200 |
| 2019-05-06 | $4.61 | $4.61 | $4.16 | $4.19 | $4.19 | 7,027,390 |
| 2019-05-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2019-05-02 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2019-05-01 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2019-04-30 | $4.50 | $4.66 | $4.50 | $4.62 | $4.62 | 2,867,180 |
| 2019-04-29 | $4.80 | $4.83 | $4.48 | $4.52 | $4.52 | 5,089,020 |
| 2019-04-26 | $4.93 | $4.97 | $4.78 | $4.78 | $4.78 | 5,235,830 |
| 2019-04-25 | $5.12 | $5.23 | $4.96 | $4.98 | $4.98 | 6,162,650 |
| 2019-04-24 | $5.14 | $5.19 | $5.08 | $5.17 | $5.17 | 4,278,940 |
| 2019-04-23 | $5.14 | $5.20 | $5.05 | $5.13 | $5.13 | 4,646,710 |
| 2019-04-22 | $5.28 | $5.28 | $5.12 | $5.18 | $5.18 | 6,615,490 |
| 2019-04-19 | $5.23 | $5.30 | $5.17 | $5.28 | $5.28 | 6,833,620 |
| 2019-04-18 | $5.40 | $5.41 | $5.22 | $5.26 | $5.26 | 10,481,510 |
| 2019-04-17 | $5.15 | $5.46 | $5.11 | $5.43 | $5.43 | 15,652,130 |
| 2019-04-16 | $5.07 | $5.15 | $4.99 | $5.15 | $5.15 | 7,091,130 |
| 2019-04-15 | $5.15 | $5.21 | $5.05 | $5.05 | $5.05 | 6,492,200 |
| 2019-04-12 | $5.02 | $5.08 | $5.00 | $5.05 | $5.05 | 4,780,940 |
| 2019-04-11 | $5.07 | $5.19 | $5.02 | $5.03 | $5.03 | 5,833,860 |
| 2019-04-10 | $5.10 | $5.12 | $5.01 | $5.08 | $5.08 | 5,758,600 |
| 2019-04-09 | $5.06 | $5.12 | $4.95 | $5.11 | $5.11 | 6,139,330 |
| 2019-04-08 | $5.25 | $5.28 | $4.99 | $5.06 | $5.06 | 11,406,760 |
| 2019-04-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-04-04 | $5.03 | $5.20 | $4.96 | $5.19 | $5.19 | 9,917,030 |
| 2019-04-03 | $4.90 | $5.06 | $4.90 | $5.03 | $5.03 | 6,631,940 |
| 2019-04-02 | $4.93 | $4.99 | $4.90 | $4.95 | $4.95 | 5,559,110 |
| 2019-04-01 | $4.79 | $4.92 | $4.78 | $4.91 | $4.91 | 7,097,530 |
| 2019-03-29 | $4.67 | $4.78 | $4.59 | $4.77 | $4.77 | 4,416,820 |
| 2019-03-28 | $4.79 | $4.79 | $4.64 | $4.66 | $4.66 | 4,603,380 |
| 2019-03-27 | $4.80 | $4.85 | $4.70 | $4.83 | $4.83 | 5,276,620 |
| 2019-03-26 | $4.92 | $4.96 | $4.77 | $4.81 | $4.81 | 5,208,390 |
| 2019-03-25 | $4.99 | $5.05 | $4.88 | $4.91 | $4.91 | 8,097,720 |
| 2019-03-22 | $4.97 | $5.12 | $4.88 | $5.11 | $5.11 | 7,587,470 |
| 2019-03-21 | $4.90 | $5.00 | $4.90 | $4.94 | $4.94 | 6,543,630 |
| 2019-03-20 | $4.86 | $4.93 | $4.81 | $4.93 | $4.93 | 6,460,910 |
| 2019-03-19 | $4.87 | $4.87 | $4.79 | $4.85 | $4.85 | 4,526,780 |
| 2019-03-18 | $4.76 | $4.86 | $4.71 | $4.85 | $4.85 | 5,154,220 |
| 2019-03-15 | $4.66 | $4.76 | $4.66 | $4.73 | $4.73 | 4,370,570 |
| 2019-03-14 | $4.82 | $4.85 | $4.58 | $4.66 | $4.66 | 5,324,300 |
| 2019-03-13 | $4.91 | $5.02 | $4.78 | $4.81 | $4.81 | 7,211,910 |
| 2019-03-12 | $4.89 | $4.97 | $4.83 | $4.90 | $4.90 | 7,171,430 |
| 2019-03-11 | $4.72 | $4.85 | $4.66 | $4.85 | $4.85 | 5,961,040 |
| 2019-03-08 | $4.80 | $4.97 | $4.66 | $4.66 | $4.66 | 8,935,780 |
| 2019-03-07 | $4.72 | $4.97 | $4.72 | $4.89 | $4.89 | 7,329,640 |
| 2019-03-06 | $4.75 | $4.77 | $4.63 | $4.76 | $4.76 | 9,785,960 |
| 2019-03-05 | $4.52 | $4.72 | $4.51 | $4.71 | $4.71 | 9,375,090 |
| 2019-03-04 | $4.44 | $4.58 | $4.41 | $4.57 | $4.57 | 10,477,250 |
| 2019-03-01 | $4.45 | $4.46 | $4.34 | $4.42 | $4.42 | 6,369,830 |
| 2019-02-28 | $4.36 | $4.59 | $4.34 | $4.45 | $4.45 | 9,384,140 |
| 2019-02-27 | $4.37 | $4.46 | $4.33 | $4.38 | $4.38 | 7,263,620 |
| 2019-02-26 | $4.37 | $4.49 | $4.35 | $4.38 | $4.38 | 10,190,070 |
| 2019-02-25 | $4.23 | $4.38 | $4.20 | $4.36 | $4.36 | 9,106,920 |
| 2019-02-22 | $4.11 | $4.20 | $4.09 | $4.19 | $4.19 | 5,807,730 |
| 2019-02-21 | $4.18 | $4.21 | $4.12 | $4.14 | $4.14 | 5,852,640 |
| 2019-02-20 | $4.23 | $4.37 | $4.12 | $4.18 | $4.18 | 7,639,640 |
| 2019-02-19 | $4.23 | $4.28 | $4.15 | $4.20 | $4.20 | 6,080,940 |
| 2019-02-18 | $4.18 | $4.28 | $4.17 | $4.24 | $4.24 | 7,121,830 |
| 2019-02-15 | $4.10 | $4.17 | $4.05 | $4.14 | $4.14 | 4,736,020 |
| 2019-02-14 | $4.06 | $4.12 | $4.05 | $4.09 | $4.09 | 2,759,600 |
| 2019-02-13 | $4.02 | $4.12 | $4.00 | $4.08 | $4.08 | 3,297,940 |
| 2019-02-12 | $3.94 | $4.05 | $3.94 | $4.02 | $4.02 | 2,803,410 |
| 2019-02-11 | $3.88 | $3.96 | $3.87 | $3.96 | $3.96 | 2,157,380 |
| 2019-02-08 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2019-02-07 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2019-02-06 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2019-02-05 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2019-02-04 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| 2019-02-01 | $3.81 | $3.87 | $3.77 | $3.86 | $3.86 | 1,856,060 |
| 2019-01-31 | $3.77 | $3.91 | $3.74 | $3.75 | $3.75 | 2,631,240 |
| 2019-01-30 | $3.93 | $3.94 | $3.81 | $3.81 | $3.81 | 2,616,250 |
| 2019-01-29 | $4.03 | $4.08 | $3.86 | $3.92 | $3.92 | 5,064,260 |
| 2019-01-28 | $3.99 | $4.16 | $3.99 | $4.06 | $4.06 | 5,818,930 |
| 2019-01-25 | $4.05 | $4.09 | $3.96 | $3.98 | $3.98 | 2,677,000 |
| 2019-01-24 | $4.00 | $4.08 | $3.95 | $4.06 | $4.06 | 4,119,340 |
| 2019-01-23 | $3.95 | $4.02 | $3.94 | $3.95 | $3.95 | 2,834,580 |
| 2019-01-22 | $4.00 | $4.02 | $3.95 | $3.95 | $3.95 | 2,797,330 |
| 2019-01-21 | $4.02 | $4.11 | $3.96 | $4.01 | $4.01 | 5,228,520 |
| 2019-01-18 | $4.00 | $4.27 | $3.99 | $4.04 | $4.04 | 6,222,920 |
| 2019-01-17 | $3.98 | $4.05 | $3.93 | $3.93 | $3.93 | 1,777,300 |
| 2019-01-16 | $3.99 | $4.05 | $3.96 | $3.97 | $3.97 | 1,833,260 |
| 2019-01-15 | $3.92 | $4.01 | $3.91 | $3.99 | $3.99 | 2,193,700 |
| 2019-01-14 | $3.91 | $4.02 | $3.91 | $3.92 | $3.92 | 2,400,140 |
| 2019-01-11 | $3.86 | $3.91 | $3.86 | $3.91 | $3.91 | 1,393,650 |
| 2019-01-10 | $3.86 | $3.94 | $3.83 | $3.86 | $3.86 | 1,908,310 |
| 2019-01-09 | $3.91 | $3.97 | $3.84 | $3.85 | $3.85 | 1,960,900 |
| 2019-01-08 | $3.84 | $3.96 | $3.82 | $3.89 | $3.89 | 2,323,780 |
| 2019-01-07 | $3.80 | $3.90 | $3.79 | $3.84 | $3.84 | 2,249,060 |
| 2019-01-04 | $3.65 | $3.78 | $3.62 | $3.77 | $3.77 | 2,338,000 |
| 2019-01-03 | $3.65 | $3.70 | $3.64 | $3.67 | $3.67 | 1,456,450 |
| 2019-01-02 | $3.72 | $3.75 | $3.63 | $3.65 | $3.65 | 1,900,960 |
| 2019-01-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2018-12-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 0 |
| 2018-12-28 | $3.67 | $3.77 | $3.67 | $3.73 | $3.73 | 928,490 |
| 2018-12-27 | $3.81 | $3.87 | $3.68 | $3.69 | $3.69 | 1,620,840 |
| 2018-12-26 | $3.76 | $3.85 | $3.75 | $3.76 | $3.76 | 1,113,540 |
| 2018-12-25 | $3.77 | $3.78 | $3.62 | $3.74 | $3.74 | 1,380,660 |
| 2018-12-24 | $3.79 | $3.83 | $3.74 | $3.81 | $3.81 | 1,334,170 |
| 2018-12-21 | $3.78 | $3.80 | $3.72 | $3.75 | $3.75 | 814,980 |
| 2018-12-20 | $3.79 | $3.80 | $3.74 | $3.78 | $3.78 | 1,109,380 |
| 2018-12-19 | $3.83 | $3.86 | $3.75 | $3.79 | $3.79 | 1,112,850 |
| 2018-12-18 | $3.88 | $3.88 | $3.76 | $3.84 | $3.84 | 1,314,520 |
| 2018-12-17 | $3.84 | $3.90 | $3.82 | $3.89 | $3.89 | 1,309,900 |
| 2018-12-14 | $3.98 | $3.98 | $3.85 | $3.86 | $3.86 | 1,878,540 |
| 2018-12-13 | $3.98 | $4.02 | $3.94 | $3.98 | $3.98 | 2,415,940 |
| 2018-12-12 | $3.95 | $3.99 | $3.93 | $3.98 | $3.98 | 2,331,970 |
| 2018-12-11 | $4.02 | $4.06 | $3.91 | $3.98 | $3.98 | 4,580,060 |
| 2018-12-10 | $4.26 | $4.27 | $4.05 | $4.06 | $4.06 | 6,443,140 |
| 2018-12-07 | $4.17 | $4.60 | $4.11 | $4.36 | $4.36 | 9,585,520 |
| 2018-12-06 | $4.18 | $4.27 | $4.16 | $4.18 | $4.18 | 4,027,920 |
| 2018-12-05 | $4.11 | $4.20 | $4.10 | $4.18 | $4.18 | 1,858,990 |
| 2018-12-04 | $4.20 | $4.20 | $4.14 | $4.17 | $4.17 | 1,808,400 |
| 2018-12-03 | $4.11 | $4.19 | $4.06 | $4.18 | $4.18 | 3,056,020 |
| 2018-11-30 | $4.03 | $4.06 | $3.97 | $4.02 | $4.02 | 1,330,030 |
| 2018-11-29 | $4.11 | $4.14 | $4.03 | $4.03 | $4.03 | 1,446,980 |
| 2018-11-28 | $4.09 | $4.12 | $4.01 | $4.11 | $4.11 | 1,348,000 |
| 2018-11-27 | $4.00 | $4.09 | $4.00 | $4.06 | $4.06 | 1,409,340 |
| 2018-11-26 | $4.00 | $4.07 | $4.00 | $4.00 | $4.00 | 1,282,380 |
| 2018-11-23 | $4.20 | $4.21 | $3.88 | $4.01 | $4.01 | 2,501,230 |
| 2018-11-22 | $4.21 | $4.23 | $4.15 | $4.18 | $4.18 | 1,629,010 |
| 2018-11-21 | $4.11 | $4.19 | $4.06 | $4.19 | $4.19 | 2,161,710 |
| 2018-11-20 | $4.16 | $4.25 | $4.12 | $4.13 | $4.13 | 3,171,430 |
| 2018-11-19 | $4.22 | $4.23 | $4.15 | $4.18 | $4.18 | 2,435,240 |
| 2018-11-16 | $4.20 | $4.25 | $4.16 | $4.23 | $4.23 | 2,875,700 |
| 2018-11-15 | $4.13 | $4.19 | $4.10 | $4.18 | $4.18 | 3,262,620 |
| 2018-11-14 | $4.01 | $4.22 | $4.01 | $4.12 | $4.12 | 4,251,670 |
| 2018-11-13 | $3.99 | $4.17 | $3.96 | $4.10 | $4.10 | 4,343,120 |
| 2018-11-12 | $3.89 | $4.01 | $3.89 | $4.01 | $4.01 | 2,794,090 |
| 2018-11-09 | $3.86 | $3.95 | $3.86 | $3.89 | $3.89 | 1,366,220 |
| 2018-11-08 | $3.94 | $3.96 | $3.89 | $3.91 | $3.91 | 2,081,490 |
| 2018-11-07 | $3.98 | $4.03 | $3.90 | $3.93 | $3.93 | 4,759,070 |
| 2018-11-06 | $3.88 | $4.16 | $3.88 | $4.07 | $4.07 | 6,234,660 |
| 2018-11-05 | $3.84 | $3.91 | $3.82 | $3.88 | $3.88 | 2,094,370 |
| 2018-11-02 | $3.82 | $3.87 | $3.79 | $3.85 | $3.85 | 2,243,200 |
| 2018-11-01 | $3.77 | $3.83 | $3.77 | $3.79 | $3.79 | 3,336,640 |
| 2018-10-31 | $3.72 | $3.78 | $3.71 | $3.73 | $3.73 | 1,833,410 |
| 2018-10-30 | $3.66 | $3.73 | $3.60 | $3.72 | $3.72 | 1,398,590 |
| 2018-10-29 | $3.69 | $3.74 | $3.66 | $3.66 | $3.66 | 1,193,920 |
| 2018-10-26 | $3.71 | $3.72 | $3.66 | $3.70 | $3.70 | 1,996,810 |
| 2018-10-25 | $3.63 | $3.70 | $3.57 | $3.68 | $3.68 | 1,558,390 |
| 2018-10-24 | $3.62 | $3.73 | $3.61 | $3.68 | $3.68 | 1,566,540 |
| 2018-10-23 | $3.71 | $3.76 | $3.63 | $3.64 | $3.64 | 3,467,650 |
| 2018-10-22 | $3.50 | $3.81 | $3.49 | $3.78 | $3.78 | 3,633,810 |
| 2018-10-19 | $3.33 | $3.50 | $3.33 | $3.49 | $3.49 | 1,588,640 |
| 2018-10-18 | $3.57 | $3.57 | $3.38 | $3.41 | $3.41 | 1,551,760 |
| 2018-10-17 | $3.59 | $3.63 | $3.51 | $3.57 | $3.57 | 1,151,880 |
| 2018-10-16 | $3.65 | $3.73 | $3.52 | $3.54 | $3.54 | 1,123,200 |
| 2018-10-15 | $3.73 | $3.78 | $3.65 | $3.65 | $3.65 | 776,700 |
| 2018-10-12 | $3.79 | $3.85 | $3.57 | $3.73 | $3.73 | 1,747,720 |
| 2018-10-11 | $4.12 | $4.13 | $3.83 | $3.84 | $3.84 | 2,706,020 |
| 2018-10-10 | $4.18 | $4.20 | $4.15 | $4.19 | $4.19 | 595,620 |
| 2018-10-09 | $4.16 | $4.19 | $4.14 | $4.17 | $4.17 | 957,670 |
| 2018-10-08 | $4.21 | $4.23 | $4.11 | $4.15 | $4.15 | 1,141,620 |
| 2018-10-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-10-01 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2018-09-28 | $4.23 | $4.26 | $4.23 | $4.26 | $4.26 | 836,540 |
| 2018-09-27 | $4.27 | $4.29 | $4.22 | $4.23 | $4.23 | 1,688,080 |
| 2018-09-26 | $4.27 | $4.31 | $4.24 | $4.29 | $4.29 | 2,325,850 |
| 2018-09-25 | $4.27 | $4.30 | $4.22 | $4.27 | $4.27 | 1,484,840 |
| 2018-09-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 |
| 2018-09-21 | $4.23 | $4.35 | $4.22 | $4.29 | $4.29 | 2,628,860 |
| 2018-09-20 | $4.24 | $4.25 | $4.22 | $4.22 | $4.22 | 824,330 |
| 2018-09-19 | $4.22 | $4.26 | $4.20 | $4.24 | $4.24 | 2,294,860 |
| 2018-09-18 | $4.17 | $4.25 | $4.15 | $4.24 | $4.24 | 1,625,120 |
| 2018-09-17 | $4.22 | $4.23 | $4.16 | $4.17 | $4.17 | 1,055,600 |
| 2018-09-14 | $4.31 | $4.32 | $4.21 | $4.24 | $4.24 | 1,660,750 |
| 2018-09-13 | $4.28 | $4.35 | $4.25 | $4.31 | $4.31 | 2,486,930 |
| 2018-09-12 | $4.20 | $4.40 | $4.17 | $4.38 | $4.38 | 3,376,960 |
| 2018-09-11 | $4.27 | $4.28 | $4.21 | $4.22 | $4.22 | 874,290 |
| 2018-09-10 | $4.23 | $4.32 | $4.19 | $4.28 | $4.28 | 1,707,500 |
| 2018-09-07 | $4.20 | $4.32 | $4.19 | $4.23 | $4.23 | 1,431,240 |
| 2018-09-06 | $4.25 | $4.29 | $4.19 | $4.20 | $4.20 | 963,360 |
| 2018-09-05 | $4.26 | $4.34 | $4.21 | $4.24 | $4.24 | 1,044,980 |
| 2018-09-04 | $4.21 | $4.29 | $4.21 | $4.27 | $4.27 | 937,470 |
| 2018-09-03 | $4.32 | $4.37 | $4.16 | $4.23 | $4.23 | 1,632,070 |
| 2018-08-31 | $4.38 | $4.38 | $4.31 | $4.33 | $4.33 | 849,500 |
| 2018-08-30 | $4.46 | $4.46 | $4.37 | $4.38 | $4.38 | 1,220,060 |
| 2018-08-29 | $4.46 | $4.48 | $4.44 | $4.46 | $4.46 | 962,610 |
| 2018-08-28 | $4.52 | $4.53 | $4.47 | $4.50 | $4.50 | 968,670 |
| 2018-08-27 | $4.47 | $4.54 | $4.43 | $4.52 | $4.52 | 1,621,130 |
| 2018-08-24 | $4.44 | $4.48 | $4.42 | $4.48 | $4.48 | 1,145,420 |
| 2018-08-23 | $4.47 | $4.48 | $4.41 | $4.44 | $4.44 | 887,200 |
| 2018-08-22 | $4.53 | $4.54 | $4.43 | $4.47 | $4.47 | 869,100 |
| 2018-08-21 | $4.47 | $4.53 | $4.46 | $4.53 | $4.53 | 1,002,060 |
| 2018-08-20 | $4.50 | $4.56 | $4.39 | $4.52 | $4.52 | 1,342,990 |
| 2018-08-17 | $4.63 | $4.66 | $4.46 | $4.48 | $4.48 | 1,738,380 |
| 2018-08-16 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 1,741,860 |
| 2018-08-15 | $4.76 | $4.82 | $4.70 | $4.71 | $4.71 | 2,078,100 |
| 2018-08-14 | $4.78 | $4.84 | $4.75 | $4.78 | $4.78 | 1,909,920 |
| 2018-08-13 | $4.59 | $4.83 | $4.59 | $4.81 | $4.81 | 4,631,510 |
| 2018-08-10 | $4.69 | $4.70 | $4.60 | $4.64 | $4.64 | 2,293,610 |
| 2018-08-09 | $4.63 | $4.72 | $4.61 | $4.71 | $4.71 | 2,283,620 |
| 2018-08-08 | $4.62 | $4.68 | $4.60 | $4.64 | $4.64 | 1,707,360 |
| 2018-08-07 | $4.56 | $4.65 | $4.51 | $4.63 | $4.63 | 1,540,480 |
| 2018-08-06 | $4.59 | $4.59 | $4.48 | $4.54 | $4.54 | 1,659,480 |
| 2018-08-03 | $4.58 | $4.64 | $4.52 | $4.60 | $4.60 | 2,046,340 |
| 2018-08-02 | $4.74 | $4.74 | $4.46 | $4.58 | $4.58 | 2,054,880 |
| 2018-08-01 | $4.80 | $4.82 | $4.69 | $4.71 | $4.71 | 1,805,620 |
| 2018-07-31 | $4.70 | $4.82 | $4.70 | $4.78 | $4.78 | 1,987,810 |
| 2018-07-30 | $4.72 | $4.80 | $4.70 | $4.74 | $4.74 | 1,999,640 |
| 2018-07-27 | $4.82 | $4.84 | $4.75 | $4.77 | $4.77 | 2,619,320 |
| 2018-07-26 | $4.68 | $4.84 | $4.66 | $4.74 | $4.74 | 3,051,520 |
| 2018-07-25 | $4.65 | $4.71 | $4.62 | $4.68 | $4.68 | 2,477,340 |
| 2018-07-24 | $4.51 | $4.66 | $4.51 | $4.65 | $4.65 | 2,312,910 |
| 2018-07-23 | $4.56 | $4.56 | $4.48 | $4.55 | $4.55 | 1,675,630 |
| 2018-07-20 | $4.53 | $4.60 | $4.45 | $4.57 | $4.57 | 1,427,570 |
| 2018-07-19 | $4.65 | $4.65 | $4.54 | $4.54 | $4.54 | 1,270,760 |
| 2018-07-18 | $4.66 | $4.67 | $4.60 | $4.63 | $4.63 | 1,283,810 |
| 2018-07-17 | $4.66 | $4.66 | $4.60 | $4.64 | $4.64 | 1,345,010 |
| 2018-07-16 | $4.60 | $4.71 | $4.59 | $4.69 | $4.69 | 1,978,600 |
| 2018-07-13 | $6.02 | $6.08 | $6.00 | $6.06 | $4.64 | 1,871,980 |
| 2018-07-12 | $5.99 | $6.09 | $5.98 | $6.05 | $4.64 | 2,759,610 |
| 2018-07-11 | $5.99 | $6.02 | $5.83 | $5.91 | $4.53 | 1,551,900 |
| 2018-07-10 | $6.10 | $6.18 | $6.06 | $6.08 | $4.66 | 2,358,220 |
| 2018-07-09 | $5.96 | $6.05 | $5.96 | $6.04 | $4.63 | 2,025,960 |
| 2018-07-06 | $5.86 | $6.07 | $5.70 | $5.98 | $4.58 | 2,366,500 |
| 2018-07-05 | $6.10 | $6.11 | $5.85 | $5.89 | $4.51 | 3,816,740 |
| 2018-07-04 | $6.08 | $6.37 | $6.01 | $6.12 | $4.69 | 7,116,910 |
| 2018-07-03 | $6.08 | $6.08 | $6.08 | $6.08 | $4.66 | 477,500 |
| 2018-07-02 | $6.76 | $6.76 | $6.76 | $6.76 | $5.18 | 403,800 |
| 2018-06-29 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-28 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-27 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-26 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-25 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-22 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-21 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-20 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-19 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-18 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-15 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-14 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-13 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-12 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-11 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-08 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-07 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-06 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-05 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-04 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-06-01 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-31 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-30 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-29 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-28 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-25 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-24 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-23 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-22 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-21 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-18 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-17 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-16 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-15 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-14 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-11 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-10 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-09 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-08 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-07 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-04 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-03 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-02 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-05-01 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-30 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-27 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-26 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-25 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-24 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-23 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-20 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-19 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-18 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-17 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-16 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-13 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-12 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-11 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-10 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-09 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-06 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-05 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-04 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-03 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-04-02 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-03-30 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-03-29 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-03-28 | $7.51 | $7.51 | $7.51 | $7.51 | $5.76 | 0 |
| 2018-03-27 | $7.33 | $7.55 | $7.33 | $7.51 | $5.76 | 1,930,630 |
| 2018-03-26 | $7.30 | $7.38 | $7.10 | $7.34 | $5.62 | 2,074,190 |
| 2018-03-23 | $7.48 | $7.78 | $7.30 | $7.38 | $5.66 | 3,715,650 |
| 2018-03-22 | $7.60 | $7.64 | $7.56 | $7.62 | $5.84 | 1,143,600 |
| 2018-03-21 | $7.61 | $7.78 | $7.59 | $7.62 | $5.84 | 2,171,210 |
| 2018-03-20 | $7.56 | $7.63 | $7.49 | $7.60 | $5.82 | 1,281,960 |
| 2018-03-19 | $7.60 | $7.71 | $7.55 | $7.59 | $5.82 | 1,406,260 |
| 2018-03-16 | $7.72 | $7.72 | $7.60 | $7.63 | $5.85 | 2,198,710 |
| 2018-03-15 | $7.44 | $7.88 | $7.40 | $7.76 | $5.95 | 5,593,500 |
| 2018-03-14 | $7.47 | $7.51 | $7.42 | $7.43 | $5.69 | 1,186,950 |
| 2018-03-13 | $7.54 | $7.59 | $7.48 | $7.50 | $5.75 | 1,344,600 |
| 2018-03-12 | $7.51 | $7.58 | $7.51 | $7.57 | $5.80 | 1,258,810 |
| 2018-03-09 | $7.49 | $7.53 | $7.45 | $7.52 | $5.76 | 1,127,410 |
| 2018-03-08 | $7.46 | $7.49 | $7.43 | $7.47 | $5.72 | 672,510 |
| 2018-03-07 | $7.48 | $7.53 | $7.44 | $7.45 | $5.71 | 979,650 |
| 2018-03-06 | $7.56 | $7.59 | $7.45 | $7.52 | $5.76 | 925,650 |
| 2018-03-05 | $7.45 | $7.58 | $7.45 | $7.51 | $5.76 | 1,368,200 |
| 2018-03-02 | $7.37 | $7.48 | $7.33 | $7.47 | $5.72 | 1,287,420 |
| 2018-03-01 | $7.28 | $7.38 | $7.28 | $7.37 | $5.65 | 696,360 |
| 2018-02-28 | $7.33 | $7.33 | $7.26 | $7.32 | $5.61 | 691,100 |
| 2018-02-27 | $7.35 | $7.40 | $7.29 | $7.34 | $5.62 | 1,034,600 |
| 2018-02-26 | $7.34 | $7.36 | $7.27 | $7.35 | $5.63 | 1,073,490 |
| 2018-02-23 | $7.25 | $7.41 | $7.20 | $7.31 | $5.60 | 1,348,660 |
| 2018-02-22 | $7.23 | $7.30 | $7.21 | $7.29 | $5.59 | 989,900 |
| 2018-02-21 | $7.21 | $7.21 | $7.21 | $7.21 | $5.53 | 0 |
| 2018-02-20 | $7.21 | $7.21 | $7.21 | $7.21 | $5.53 | 0 |
| 2018-02-19 | $7.21 | $7.21 | $7.21 | $7.21 | $5.53 | 0 |
| 2018-02-16 | $7.21 | $7.21 | $7.21 | $7.21 | $5.53 | 0 |
| 2018-02-15 | $7.21 | $7.21 | $7.21 | $7.21 | $5.53 | 0 |
| 2018-02-14 | $7.13 | $7.22 | $7.10 | $7.21 | $5.53 | 817,760 |
| 2018-02-13 | $7.03 | $7.16 | $7.03 | $7.11 | $5.45 | 1,044,360 |
| 2018-02-12 | $6.90 | $7.05 | $6.88 | $7.03 | $5.39 | 1,168,810 |
| 2018-02-09 | $6.90 | $6.93 | $6.80 | $6.88 | $5.27 | 1,264,700 |
| 2018-02-08 | $6.92 | $7.08 | $6.92 | $7.00 | $5.36 | 956,700 |
| 2018-02-07 | $6.96 | $7.00 | $6.75 | $6.94 | $5.32 | 1,675,490 |
| 2018-02-06 | $7.15 | $7.17 | $6.80 | $6.81 | $5.22 | 1,943,600 |
| 2018-02-05 | $7.13 | $7.28 | $7.05 | $7.24 | $5.55 | 1,311,290 |
| 2018-02-02 | $7.17 | $7.17 | $6.85 | $7.09 | $5.43 | 1,213,940 |
| 2018-02-01 | $7.52 | $7.53 | $7.15 | $7.17 | $5.49 | 2,185,900 |
| 2018-01-31 | $7.60 | $7.62 | $7.42 | $7.50 | $5.75 | 1,615,580 |
| 2018-01-30 | $7.61 | $7.69 | $7.58 | $7.63 | $5.85 | 921,500 |
| 2018-01-29 | $7.71 | $7.84 | $7.58 | $7.61 | $5.83 | 1,476,710 |
| 2018-01-26 | $7.75 | $7.77 | $7.67 | $7.71 | $5.91 | 1,005,100 |
| 2018-01-25 | $7.82 | $7.88 | $7.73 | $7.74 | $5.93 | 1,867,900 |
| 2018-01-24 | $7.73 | $7.95 | $7.73 | $7.82 | $5.99 | 1,701,700 |
| 2018-01-23 | $7.76 | $7.86 | $7.76 | $7.78 | $5.96 | 1,967,510 |
| 2018-01-22 | $7.53 | $7.89 | $7.50 | $7.81 | $5.99 | 4,836,830 |
| 2018-01-19 | $7.54 | $7.59 | $7.44 | $7.54 | $5.78 | 1,710,610 |
| 2018-01-18 | $7.45 | $7.59 | $7.40 | $7.55 | $5.79 | 2,091,200 |
| 2018-01-17 | $7.35 | $7.82 | $7.30 | $7.51 | $5.76 | 4,445,220 |
| 2018-01-16 | $7.29 | $7.40 | $7.24 | $7.35 | $5.63 | 1,551,190 |
| 2018-01-15 | $7.48 | $7.48 | $7.25 | $7.27 | $5.57 | 2,072,920 |
| 2018-01-12 | $7.41 | $7.49 | $7.37 | $7.49 | $5.74 | 1,649,670 |
| 2018-01-11 | $7.32 | $7.41 | $7.31 | $7.41 | $5.68 | 1,039,020 |
| 2018-01-10 | $7.43 | $7.48 | $7.31 | $7.35 | $5.63 | 1,645,580 |
| 2018-01-09 | $7.52 | $7.52 | $7.40 | $7.44 | $5.70 | 1,350,390 |
| 2018-01-08 | $7.63 | $7.63 | $7.45 | $7.51 | $5.76 | 1,887,540 |
| 2018-01-05 | $7.38 | $7.62 | $7.38 | $7.59 | $5.82 | 2,833,850 |
| 2018-01-04 | $7.38 | $7.48 | $7.32 | $7.38 | $5.66 | 1,571,100 |
| 2018-01-03 | $7.28 | $7.38 | $7.24 | $7.38 | $5.66 | 2,212,780 |
| 2018-01-02 | $7.27 | $7.38 | $7.24 | $7.29 | $5.59 | 1,885,300 |
| 2018-01-01 | $7.24 | $7.24 | $7.24 | $7.24 | $5.55 | 0 |
| 2017-12-29 | $7.13 | $7.25 | $7.13 | $7.24 | $5.55 | 1,773,620 |
| 2017-12-28 | $7.17 | $7.19 | $7.09 | $7.15 | $5.48 | 1,942,400 |
| 2017-12-27 | $7.24 | $7.25 | $7.15 | $7.17 | $5.49 | 1,202,900 |
| 2017-12-26 | $7.18 | $7.27 | $7.14 | $7.23 | $5.54 | 1,576,620 |
| 2017-12-25 | $7.34 | $7.34 | $7.13 | $7.16 | $5.49 | 1,994,800 |
| 2017-12-22 | $7.21 | $7.53 | $7.20 | $7.35 | $5.63 | 2,678,940 |
| 2017-12-21 | $7.12 | $7.25 | $7.12 | $7.25 | $5.56 | 1,549,290 |
| 2017-12-20 | $7.28 | $7.30 | $7.10 | $7.16 | $5.49 | 1,390,700 |
| 2017-12-19 | $7.24 | $7.29 | $7.18 | $7.26 | $5.56 | 1,397,010 |
| 2017-12-18 | $7.25 | $7.27 | $7.18 | $7.23 | $5.54 | 1,349,350 |
| 2017-12-15 | $7.18 | $7.26 | $7.18 | $7.22 | $5.53 | 1,240,200 |
| 2017-12-14 | $7.17 | $7.24 | $7.17 | $7.20 | $5.52 | 997,800 |
| 2017-12-13 | $7.14 | $7.21 | $7.11 | $7.20 | $5.52 | 1,166,400 |
| 2017-12-12 | $7.24 | $7.24 | $7.14 | $7.16 | $5.49 | 1,322,930 |
| 2017-12-11 | $7.18 | $7.27 | $7.15 | $7.26 | $5.56 | 1,651,100 |
| 2017-12-08 | $7.14 | $7.23 | $7.06 | $7.19 | $5.51 | 1,951,300 |
| 2017-12-07 | $7.17 | $7.17 | $7.07 | $7.12 | $5.46 | 1,531,300 |
| 2017-12-06 | $7.24 | $7.28 | $7.01 | $7.16 | $5.49 | 3,406,900 |
| 2017-12-05 | $7.74 | $7.77 | $7.20 | $7.25 | $5.56 | 4,207,400 |
| 2017-12-04 | $7.86 | $7.86 | $7.71 | $7.74 | $5.93 | 1,146,030 |
| 2017-12-01 | $7.71 | $7.87 | $7.70 | $7.86 | $6.02 | 1,649,430 |
| 2017-11-30 | $7.79 | $7.79 | $7.69 | $7.71 | $5.91 | 1,167,030 |
| 2017-11-29 | $7.75 | $7.78 | $7.66 | $7.77 | $5.95 | 1,192,040 |
| 2017-11-28 | $7.68 | $7.76 | $7.66 | $7.76 | $5.95 | 872,800 |
| 2017-11-27 | $7.73 | $7.78 | $7.67 | $7.68 | $5.89 | 845,800 |
| 2017-11-24 | $7.70 | $7.79 | $7.66 | $7.74 | $5.93 | 1,138,000 |
| 2017-11-23 | $7.95 | $7.95 | $7.69 | $7.70 | $5.90 | 2,100,300 |
| 2017-11-22 | $7.95 | $8.07 | $7.88 | $7.94 | $6.08 | 2,092,400 |
| 2017-11-21 | $7.96 | $8.14 | $7.96 | $7.99 | $6.12 | 2,313,300 |
| 2017-11-20 | $8.00 | $8.00 | $7.69 | $7.86 | $6.02 | 1,882,380 |
| 2017-11-17 | $8.27 | $8.27 | $7.96 | $8.00 | $6.13 | 2,940,900 |
| 2017-11-16 | $8.33 | $8.35 | $8.22 | $8.26 | $6.33 | 1,218,100 |
| 2017-11-15 | $8.32 | $8.33 | $8.26 | $8.27 | $6.34 | 1,449,560 |
| 2017-11-14 | $8.33 | $8.42 | $8.25 | $8.30 | $6.36 | 2,042,210 |
| 2017-11-13 | $8.45 | $8.45 | $8.23 | $8.33 | $6.38 | 3,048,830 |
| 2017-11-10 | $8.53 | $8.58 | $8.41 | $8.44 | $6.47 | 2,163,440 |
| 2017-11-09 | $8.56 | $8.57 | $8.50 | $8.56 | $6.56 | 1,790,290 |
| 2017-11-08 | $8.51 | $8.61 | $8.51 | $8.57 | $6.57 | 1,560,130 |
| 2017-11-07 | $8.61 | $8.64 | $8.48 | $8.56 | $6.56 | 2,154,390 |
| 2017-11-06 | $8.60 | $8.69 | $8.55 | $8.64 | $6.62 | 1,670,090 |
| 2017-11-03 | $8.85 | $8.85 | $8.56 | $8.59 | $6.58 | 3,024,900 |
| 2017-11-02 | $9.13 | $9.13 | $8.80 | $8.85 | $6.78 | 3,879,920 |
| 2017-11-01 | $9.12 | $9.23 | $9.06 | $9.12 | $6.99 | 2,759,770 |
| 2017-10-31 | $8.87 | $9.15 | $8.79 | $9.12 | $6.99 | 3,845,930 |
| 2017-10-30 | $9.02 | $9.15 | $8.73 | $8.76 | $6.71 | 3,202,270 |
| 2017-10-27 | $9.10 | $9.17 | $9.01 | $9.06 | $6.94 | 2,970,540 |
| 2017-10-26 | $8.99 | $9.20 | $8.92 | $9.09 | $6.97 | 4,119,060 |
| 2017-10-25 | $8.85 | $9.06 | $8.76 | $9.01 | $6.90 | 4,162,620 |
| 2017-10-24 | $9.00 | $9.01 | $8.72 | $8.81 | $6.75 | 4,165,320 |
| 2017-10-23 | $9.06 | $9.12 | $8.94 | $9.00 | $6.90 | 5,118,200 |
| 2017-10-20 | $9.16 | $9.21 | $9.04 | $9.14 | $7.00 | 4,733,090 |
| 2017-10-19 | $9.14 | $9.38 | $9.02 | $9.28 | $7.11 | 8,061,520 |
| 2017-10-18 | $8.94 | $9.46 | $8.94 | $9.14 | $7.00 | 7,014,610 |
| 2017-10-17 | $9.18 | $9.18 | $8.92 | $9.01 | $6.90 | 5,530,600 |
| 2017-10-16 | $8.92 | $9.66 | $8.92 | $9.25 | $7.09 | 11,982,120 |
| 2017-10-13 | $8.81 | $8.90 | $8.74 | $8.88 | $6.81 | 2,243,800 |
| 2017-10-12 | $8.80 | $8.84 | $8.69 | $8.78 | $6.73 | 1,615,280 |
| 2017-10-11 | $8.81 | $8.88 | $8.79 | $8.79 | $6.74 | 2,131,600 |
| 2017-10-10 | $8.75 | $8.81 | $8.69 | $8.81 | $6.75 | 1,952,600 |
| 2017-10-09 | $8.72 | $8.78 | $8.71 | $8.75 | $6.71 | 1,593,630 |
| 2017-10-06 | $8.70 | $8.70 | $8.70 | $8.70 | $6.67 | 0 |
| 2017-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $6.67 | 0 |
| 2017-10-04 | $8.70 | $8.70 | $8.70 | $8.70 | $6.67 | 0 |
| 2017-10-03 | $8.70 | $8.70 | $8.70 | $8.70 | $6.67 | 0 |
| 2017-10-02 | $8.70 | $8.70 | $8.70 | $8.70 | $6.67 | 0 |
| 2017-09-29 | $8.51 | $8.73 | $8.48 | $8.70 | $6.67 | 1,921,530 |
| 2017-09-28 | $8.59 | $8.63 | $8.48 | $8.49 | $6.51 | 1,724,670 |
| 2017-09-27 | $8.53 | $8.65 | $8.51 | $8.59 | $6.58 | 1,506,390 |
| 2017-09-26 | $8.60 | $8.67 | $8.50 | $8.53 | $6.54 | 2,428,210 |
| 2017-09-25 | $8.84 | $8.92 | $8.63 | $8.65 | $6.63 | 2,387,180 |
| 2017-09-22 | $8.80 | $8.83 | $8.76 | $8.82 | $6.76 | 1,711,130 |
| 2017-09-21 | $8.79 | $8.87 | $8.78 | $8.82 | $6.76 | 2,349,060 |
| 2017-09-20 | $8.80 | $8.86 | $8.75 | $8.81 | $6.75 | 1,874,470 |
| 2017-09-19 | $8.80 | $8.91 | $8.77 | $8.81 | $6.75 | 2,651,390 |
| 2017-09-18 | $8.74 | $8.82 | $8.74 | $8.82 | $6.76 | 1,994,350 |
| 2017-09-15 | $8.74 | $8.80 | $8.72 | $8.76 | $6.71 | 1,935,100 |
| 2017-09-14 | $8.83 | $8.84 | $8.72 | $8.74 | $6.70 | 2,368,000 |
| 2017-09-13 | $8.80 | $8.86 | $8.76 | $8.84 | $6.77 | 1,876,590 |
| 2017-09-12 | $8.95 | $8.97 | $8.73 | $8.80 | $6.74 | 3,554,280 |
| 2017-09-11 | $8.86 | $8.97 | $8.86 | $8.96 | $6.87 | 2,800,950 |
| 2017-09-08 | $9.11 | $9.13 | $8.81 | $8.87 | $6.80 | 5,375,620 |
| 2017-09-07 | $9.18 | $9.24 | $9.08 | $9.10 | $6.97 | 2,091,200 |
| 2017-09-06 | $9.26 | $9.34 | $9.15 | $9.21 | $7.06 | 2,219,300 |
| 2017-09-05 | $9.15 | $9.36 | $9.12 | $9.25 | $7.09 | 3,179,280 |
| 2017-09-04 | $9.20 | $9.20 | $9.09 | $9.14 | $7.00 | 1,993,820 |
| 2017-09-01 | $9.14 | $9.20 | $9.13 | $9.19 | $7.04 | 1,491,730 |
| 2017-08-31 | $9.09 | $9.17 | $9.09 | $9.13 | $7.00 | 1,744,590 |
| 2017-08-30 | $9.20 | $9.22 | $9.08 | $9.12 | $6.99 | 2,065,100 |
| 2017-08-29 | $9.24 | $9.28 | $9.16 | $9.21 | $7.06 | 2,327,760 |
| 2017-08-28 | $9.18 | $9.28 | $9.12 | $9.24 | $7.08 | 2,365,240 |
| 2017-08-25 | $9.08 | $9.24 | $9.08 | $9.15 | $7.01 | 1,995,370 |
| 2017-08-24 | $9.10 | $9.32 | $9.06 | $9.12 | $6.99 | 2,812,500 |
| 2017-08-23 | $9.10 | $9.17 | $9.04 | $9.08 | $6.96 | 2,546,800 |
| 2017-08-22 | $9.28 | $9.35 | $9.14 | $9.21 | $7.06 | 4,266,300 |
| 2017-08-21 | $9.20 | $9.43 | $9.18 | $9.32 | $7.14 | 5,155,580 |
| 2017-08-18 | $8.90 | $9.55 | $8.90 | $9.32 | $7.14 | 11,689,950 |
| 2017-08-17 | $9.34 | $9.35 | $8.93 | $9.06 | $6.94 | 11,379,070 |
| 2017-08-16 | $8.69 | $8.69 | $8.69 | $8.69 | $6.66 | 0 |
| 2017-08-15 | $8.69 | $8.69 | $8.69 | $8.69 | $6.66 | 0 |
| 2017-08-14 | $8.69 | $8.69 | $8.69 | $8.69 | $6.66 | 0 |
| 2017-08-11 | $8.69 | $8.69 | $8.69 | $8.69 | $6.66 | 0 |
| 2017-08-10 | $8.69 | $8.69 | $8.69 | $8.69 | $6.66 | 0 |
| 2017-08-09 | $8.62 | $8.73 | $8.52 | $8.69 | $6.66 | 3,722,600 |
| 2017-08-08 | $8.43 | $8.79 | $8.39 | $8.64 | $6.62 | 5,521,570 |
| 2017-08-07 | $8.41 | $8.50 | $8.32 | $8.41 | $6.44 | 2,986,400 |
| 2017-08-04 | $8.45 | $8.52 | $8.40 | $8.42 | $6.45 | 2,729,850 |
| 2017-08-03 | $8.28 | $8.45 | $8.21 | $8.44 | $6.47 | 3,448,550 |
| 2017-08-02 | $8.41 | $8.42 | $8.27 | $8.28 | $6.35 | 2,692,830 |
| 2017-08-01 | $8.42 | $8.45 | $8.36 | $8.40 | $6.44 | 2,881,200 |
| 2017-07-31 | $8.40 | $8.43 | $8.30 | $8.39 | $6.43 | 3,040,500 |
| 2017-07-28 | $8.38 | $8.45 | $8.33 | $8.35 | $6.40 | 3,097,170 |
| 2017-07-27 | $8.15 | $8.42 | $8.13 | $8.38 | $6.42 | 3,816,730 |
| 2017-07-26 | $8.19 | $8.24 | $8.13 | $8.18 | $6.27 | 2,221,900 |
| 2017-07-25 | $8.30 | $8.31 | $8.16 | $8.21 | $6.29 | 2,890,100 |
| 2017-07-24 | $8.22 | $8.31 | $8.14 | $8.30 | $6.36 | 2,407,900 |
| 2017-07-21 | $8.20 | $8.29 | $8.19 | $8.22 | $6.30 | 2,569,000 |
| 2017-07-20 | $8.19 | $8.33 | $8.18 | $8.25 | $6.32 | 3,282,720 |
| 2017-07-19 | $8.16 | $8.25 | $8.08 | $8.23 | $6.31 | 3,643,490 |
| 2017-07-18 | $8.00 | $8.19 | $7.97 | $8.17 | $6.26 | 4,159,540 |
| 2017-07-17 | $8.83 | $8.83 | $7.95 | $8.04 | $6.16 | 6,481,250 |
| 2017-07-14 | $9.01 | $9.01 | $8.82 | $8.83 | $6.77 | 3,345,000 |
| 2017-07-13 | $9.01 | $9.02 | $8.86 | $9.01 | $6.90 | 3,984,190 |
| 2017-07-12 | $9.24 | $9.27 | $8.81 | $9.01 | $6.90 | 9,535,480 |
| 2017-07-11 | $9.65 | $9.68 | $9.33 | $9.34 | $7.16 | 5,941,200 |
| 2017-07-10 | $9.53 | $9.69 | $9.48 | $9.65 | $7.40 | 5,961,100 |
| 2017-07-07 | $9.54 | $9.68 | $9.50 | $9.57 | $7.33 | 7,427,180 |
| 2017-07-06 | $9.90 | $9.93 | $9.52 | $9.56 | $7.33 | 12,339,460 |
| 2017-07-05 | $9.86 | $10.03 | $9.80 | $9.93 | $7.61 | 10,553,960 |
| 2017-07-04 | $10.09 | $10.09 | $9.84 | $9.96 | $7.63 | 9,865,180 |
| 2017-07-03 | $10.69 | $10.75 | $9.96 | $10.06 | $7.71 | 22,380,920 |
| 2017-06-30 | $10.63 | $10.95 | $10.39 | $10.43 | $7.99 | 28,526,190 |
| 2017-06-29 | $10.30 | $10.79 | $10.24 | $10.71 | $8.21 | 31,324,980 |
| 2017-06-28 | $10.15 | $10.49 | $9.98 | $10.41 | $7.98 | 28,187,370 |
| 2017-06-27 | $10.55 | $10.59 | $10.15 | $10.33 | $7.92 | 24,337,830 |
| 2017-06-26 | $10.38 | $10.90 | $10.20 | $10.69 | $8.19 | 35,518,740 |
| 2017-06-23 | $10.43 | $10.90 | $10.25 | $10.52 | $8.06 | 38,236,220 |
| 2017-06-22 | $9.54 | $10.66 | $9.33 | $10.57 | $8.10 | 40,674,960 |
| 2017-06-21 | $9.17 | $9.92 | $9.17 | $9.69 | $7.43 | 25,327,560 |
| 2017-06-20 | $9.07 | $9.08 | $8.97 | $9.02 | $6.91 | 1,825,760 |
| 2017-06-19 | $9.05 | $9.06 | $8.96 | $9.06 | $6.94 | 1,659,810 |
| 2017-06-16 | $9.12 | $9.14 | $8.99 | $9.00 | $6.90 | 2,151,700 |
| 2017-06-15 | $9.18 | $9.28 | $9.10 | $9.15 | $7.01 | 2,626,880 |
| 2017-06-14 | $8.97 | $9.28 | $8.96 | $9.23 | $7.07 | 3,713,220 |
| 2017-06-13 | $8.95 | $9.00 | $8.91 | $8.99 | $6.89 | 1,727,060 |
| 2017-06-12 | $8.99 | $9.07 | $8.92 | $8.97 | $6.87 | 2,024,780 |
| 2017-06-09 | $9.05 | $9.07 | $8.94 | $9.04 | $6.93 | 2,655,030 |
| 2017-06-08 | $8.80 | $9.17 | $8.80 | $9.05 | $6.94 | 5,763,230 |
| 2017-06-07 | $8.42 | $8.85 | $8.38 | $8.80 | $6.74 | 4,153,790 |
| 2017-06-06 | $8.41 | $8.45 | $8.35 | $8.42 | $6.45 | 1,150,060 |
| 2017-06-05 | $8.40 | $8.51 | $8.38 | $8.41 | $6.44 | 1,405,470 |
| 2017-06-02 | $8.45 | $8.47 | $8.03 | $8.40 | $6.44 | 2,840,940 |
| 2017-06-01 | $8.70 | $8.77 | $8.35 | $8.48 | $6.50 | 2,112,210 |
| 2017-05-31 | $8.75 | $8.88 | $8.72 | $8.76 | $6.71 | 2,003,640 |
| 2017-05-30 | $8.67 | $8.67 | $8.67 | $8.67 | $6.64 | 0 |
| 2017-05-29 | $8.67 | $8.67 | $8.67 | $8.67 | $6.64 | 0 |
| 2017-05-26 | $8.69 | $8.79 | $8.63 | $8.67 | $6.64 | 1,751,380 |
| 2017-05-25 | $8.65 | $8.79 | $8.26 | $8.68 | $6.65 | 3,693,220 |
| 2017-05-24 | $8.62 | $8.83 | $8.57 | $8.69 | $6.66 | 2,296,780 |
| 2017-05-23 | $8.89 | $8.89 | $8.52 | $8.58 | $6.58 | 2,829,490 |
| 2017-05-22 | $9.10 | $9.22 | $8.90 | $8.91 | $6.83 | 2,391,500 |
| 2017-05-19 | $9.15 | $9.22 | $9.10 | $9.14 | $7.00 | 1,536,760 |
| 2017-05-18 | $9.21 | $9.31 | $9.06 | $9.19 | $7.04 | 4,495,890 |
| 2017-05-17 | $8.90 | $9.32 | $8.90 | $9.27 | $7.10 | 6,441,290 |
| 2017-05-16 | $8.76 | $8.94 | $8.61 | $8.92 | $6.84 | 2,801,400 |
| 2017-05-15 | $8.81 | $8.87 | $8.76 | $8.77 | $6.72 | 1,494,100 |
| 2017-05-12 | $8.74 | $8.83 | $8.65 | $8.79 | $6.74 | 1,495,110 |
| 2017-05-11 | $8.70 | $8.82 | $8.50 | $8.75 | $6.71 | 2,381,010 |
| 2017-05-10 | $8.85 | $8.98 | $8.69 | $8.70 | $6.67 | 2,165,910 |
| 2017-05-09 | $8.70 | $8.97 | $8.66 | $8.92 | $6.84 | 3,225,050 |
| 2017-05-08 | $8.91 | $8.93 | $8.58 | $8.62 | $6.61 | 2,058,180 |
| 2017-05-05 | $9.10 | $9.10 | $8.85 | $8.86 | $6.79 | 2,924,340 |
| 2017-05-04 | $9.05 | $9.28 | $8.96 | $9.19 | $7.04 | 2,975,160 |
| 2017-05-03 | $9.02 | $9.16 | $8.97 | $9.12 | $6.99 | 2,671,670 |
| 2017-05-02 | $8.91 | $9.04 | $8.91 | $9.01 | $6.90 | 1,863,990 |
| 2017-05-01 | $8.93 | $8.93 | $8.93 | $8.93 | $6.84 | 0 |
| 2017-04-28 | $8.79 | $8.95 | $8.78 | $8.93 | $6.84 | 2,031,400 |
| 2017-04-27 | $8.71 | $8.85 | $8.52 | $8.82 | $6.76 | 2,960,940 |
| 2017-04-26 | $8.72 | $8.86 | $8.72 | $8.73 | $6.69 | 1,787,650 |
| 2017-04-25 | $8.66 | $8.79 | $8.62 | $8.72 | $6.68 | 2,020,550 |
| 2017-04-24 | $9.09 | $9.09 | $8.61 | $8.64 | $6.62 | 3,360,500 |
| 2017-04-21 | $9.22 | $9.26 | $9.05 | $9.10 | $6.97 | 2,339,100 |
| 2017-04-20 | $9.23 | $9.31 | $8.94 | $9.28 | $7.11 | 4,921,780 |
| 2017-04-19 | $9.72 | $9.81 | $8.90 | $9.19 | $7.04 | 6,280,390 |
| 2017-04-18 | $10.10 | $10.22 | $9.75 | $9.84 | $7.54 | 5,962,060 |
| 2017-04-17 | $10.31 | $10.36 | $10.20 | $10.27 | $7.87 | 3,839,900 |
| 2017-04-14 | $10.56 | $10.56 | $10.30 | $10.32 | $7.91 | 3,844,590 |
| 2017-04-13 | $10.51 | $10.63 | $10.42 | $10.58 | $8.11 | 3,090,620 |
| 2017-04-12 | $10.50 | $10.65 | $10.39 | $10.58 | $8.11 | 4,864,590 |
| 2017-04-11 | $10.58 | $10.63 | $10.23 | $10.49 | $8.04 | 6,598,750 |
| 2017-04-10 | $10.78 | $10.81 | $10.55 | $10.58 | $8.11 | 5,716,380 |
| 2017-04-07 | $10.78 | $10.87 | $10.77 | $10.80 | $8.28 | 2,852,260 |
| 2017-04-06 | $10.80 | $10.93 | $10.71 | $10.80 | $8.28 | 4,296,050 |
| 2017-04-05 | $10.53 | $10.79 | $10.53 | $10.78 | $8.26 | 4,291,210 |
| 2017-04-04 | $10.51 | $10.51 | $10.51 | $10.51 | $8.05 | 0 |
| 2017-04-03 | $10.51 | $10.51 | $10.51 | $10.51 | $8.05 | 0 |
| 2017-03-31 | $10.58 | $10.68 | $10.39 | $10.51 | $8.05 | 4,723,460 |
| 2017-03-30 | $11.16 | $11.24 | $10.53 | $10.59 | $8.12 | 8,242,330 |
| 2017-03-29 | $11.69 | $11.69 | $11.18 | $11.22 | $8.60 | 6,261,110 |
| 2017-03-28 | $11.55 | $11.72 | $11.55 | $11.65 | $8.93 | 3,287,520 |
| 2017-03-27 | $11.72 | $11.79 | $11.55 | $11.57 | $8.87 | 4,110,920 |
| 2017-03-24 | $11.48 | $11.78 | $11.46 | $11.77 | $9.02 | 5,541,100 |
| 2017-03-23 | $11.56 | $11.66 | $11.41 | $11.52 | $8.83 | 5,842,050 |
| 2017-03-22 | $11.78 | $11.84 | $11.46 | $11.55 | $8.85 | 8,430,640 |
| 2017-03-21 | $11.99 | $12.06 | $11.78 | $11.84 | $9.07 | 7,529,250 |
| 2017-03-20 | $12.14 | $12.28 | $11.88 | $12.05 | $9.23 | 8,639,300 |
| 2017-03-17 | $12.14 | $12.14 | $12.14 | $12.14 | $9.30 | 0 |
| 2017-03-16 | $12.14 | $12.14 | $12.14 | $12.14 | $9.30 | 0 |
| 2017-03-15 | $12.14 | $12.14 | $12.14 | $12.14 | $9.30 | 0 |
| 2017-03-14 | $12.08 | $12.15 | $11.85 | $12.14 | $9.30 | 10,401,410 |
| 2017-03-13 | $11.95 | $12.25 | $11.92 | $12.12 | $9.29 | 13,083,840 |
| 2017-03-10 | $11.67 | $12.00 | $11.63 | $11.99 | $9.19 | 8,140,350 |
| 2017-03-09 | $11.90 | $11.96 | $11.63 | $11.72 | $8.98 | 6,413,290 |
| 2017-03-08 | $11.92 | $12.29 | $11.80 | $11.91 | $9.13 | 14,528,050 |
| 2017-03-07 | $11.61 | $12.03 | $11.57 | $12.00 | $9.20 | 13,301,440 |
| 2017-03-06 | $11.43 | $11.59 | $11.43 | $11.58 | $8.87 | 3,801,960 |
| 2017-03-03 | $11.50 | $11.56 | $11.37 | $11.43 | $8.76 | 4,953,860 |
| 2017-03-02 | $11.84 | $11.85 | $11.51 | $11.58 | $8.87 | 6,847,040 |
| 2017-03-01 | $11.77 | $11.88 | $11.72 | $11.84 | $9.07 | 6,048,830 |
| 2017-02-28 | $11.94 | $12.00 | $11.76 | $11.82 | $9.06 | 6,218,780 |
| 2017-02-27 | $11.88 | $12.04 | $11.83 | $11.92 | $9.13 | 8,511,760 |
| 2017-02-24 | $11.84 | $11.95 | $11.71 | $11.88 | $9.10 | 10,268,830 |
| 2017-02-23 | $11.59 | $12.20 | $11.50 | $11.96 | $9.17 | 14,724,720 |
| 2017-02-22 | $11.50 | $11.62 | $11.43 | $11.60 | $8.89 | 5,345,520 |
| 2017-02-21 | $11.41 | $11.54 | $11.36 | $11.50 | $8.81 | 5,681,900 |
| 2017-02-20 | $11.28 | $11.41 | $11.20 | $11.40 | $8.74 | 5,086,560 |
| 2017-02-17 | $11.61 | $11.64 | $11.30 | $11.31 | $8.67 | 7,101,500 |
| 2017-02-16 | $11.52 | $11.68 | $11.49 | $11.63 | $8.91 | 5,226,840 |
| 2017-02-15 | $11.90 | $11.90 | $11.55 | $11.56 | $8.86 | 8,024,120 |
| 2017-02-14 | $11.74 | $11.94 | $11.68 | $11.92 | $9.13 | 8,124,180 |
| 2017-02-13 | $11.69 | $11.79 | $11.52 | $11.77 | $9.02 | 6,604,040 |
| 2017-02-10 | $11.78 | $11.90 | $11.68 | $11.72 | $8.98 | 7,547,010 |
| 2017-02-09 | $11.73 | $11.92 | $11.60 | $11.86 | $9.09 | 10,288,170 |
| 2017-02-08 | $11.42 | $11.78 | $11.39 | $11.77 | $9.02 | 8,765,220 |
| 2017-02-07 | $11.48 | $11.55 | $11.25 | $11.49 | $8.81 | 6,755,930 |
| 2017-02-06 | $11.30 | $11.67 | $11.25 | $11.56 | $8.86 | 7,605,100 |
| 2017-02-03 | $11.21 | $11.36 | $11.21 | $11.30 | $8.66 | 3,838,050 |
| 2017-02-02 | $11.22 | $11.22 | $11.22 | $11.22 | $8.60 | 0 |
| 2017-02-01 | $11.22 | $11.22 | $11.22 | $11.22 | $8.60 | 0 |
| 2017-01-31 | $11.22 | $11.22 | $11.22 | $11.22 | $8.60 | 0 |
| 2017-01-30 | $11.22 | $11.22 | $11.22 | $11.22 | $8.60 | 0 |
| 2017-01-27 | $11.22 | $11.22 | $11.22 | $11.22 | $8.60 | 0 |
| 2017-01-26 | $11.12 | $11.27 | $11.12 | $11.22 | $8.60 | 3,631,770 |
| 2017-01-25 | $11.25 | $11.28 | $11.02 | $11.16 | $8.55 | 5,697,290 |
| 2017-01-24 | $11.30 | $11.46 | $11.22 | $11.26 | $8.63 | 6,914,550 |
| 2017-01-23 | $11.13 | $11.40 | $11.12 | $11.39 | $8.73 | 7,484,830 |
| 2017-01-20 | $10.85 | $11.16 | $10.85 | $11.12 | $8.52 | 6,030,460 |
| 2017-01-19 | $11.08 | $11.27 | $10.86 | $10.88 | $8.34 | 7,791,600 |
| 2017-01-18 | $11.22 | $11.46 | $11.01 | $11.18 | $8.57 | 7,855,910 |
| 2017-01-17 | $11.24 | $11.38 | $10.81 | $11.33 | $8.68 | 12,386,620 |
| 2017-01-16 | $11.88 | $12.41 | $10.90 | $11.47 | $8.79 | 14,052,990 |
| 2017-01-13 | $12.16 | $12.34 | $11.91 | $11.96 | $9.17 | 12,580,990 |
| 2017-01-12 | $12.27 | $12.46 | $12.00 | $12.10 | $9.27 | 13,451,950 |
| 2017-01-11 | $12.80 | $12.88 | $12.30 | $12.36 | $9.47 | 21,494,250 |
| 2017-01-10 | $12.68 | $13.47 | $12.50 | $13.05 | $10.00 | 30,247,880 |
| 2017-01-09 | $12.68 | $13.10 | $12.51 | $12.80 | $9.81 | 19,877,290 |
| 2017-01-06 | $14.01 | $14.04 | $12.66 | $12.79 | $9.80 | 38,613,610 |
| 2017-01-05 | $14.59 | $14.59 | $13.68 | $14.04 | $10.76 | 55,828,810 |
| 2017-01-04 | $13.26 | $13.26 | $13.26 | $13.26 | $10.16 | 832,880 |
| 2017-01-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2017-01-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-30 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-29 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-28 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-27 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-26 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-23 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-21 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-20 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-19 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-16 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-15 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-14 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-13 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-12 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-09 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-08 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-07 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-06 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-05 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-12-01 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-30 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-29 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-28 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-25 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-24 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-23 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-21 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-18 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-16 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-15 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-14 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-11 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-10 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-09 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-08 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-07 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-04 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-11-01 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-31 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-28 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-27 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-26 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-25 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-24 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-21 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-20 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-19 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-18 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-14 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-13 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-12 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-11 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-10 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-05 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-04 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-10-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-30 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-29 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-28 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-27 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-26 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-23 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-21 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-20 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-19 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-16 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-15 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-14 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-13 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-12 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-09 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-08 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-07 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-06 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-05 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-09-01 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-31 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-30 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-29 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-26 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-25 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-24 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-23 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-19 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-18 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-17 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-16 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-15 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-12 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-11 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-10 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-09 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-08 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-05 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-04 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-03 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-02 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-08-01 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-29 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-28 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-27 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-26 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-25 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-22 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-21 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-20 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-19 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-18 | $12.10 | $12.10 | $12.10 | $12.10 | $9.27 | 0 |
| 2016-07-15 | $12.10 | $12.10 | $12.10 | $12.10 | $9.23 | 0 |
| 2016-07-14 | $12.10 | $12.10 | $12.10 | $12.10 | $9.23 | 0 |
| 2016-07-13 | $12.10 | $12.10 | $12.10 | $12.10 | $9.23 | 0 |
| 2016-07-12 | $12.10 | $12.10 | $12.10 | $12.10 | $9.23 | 0 |
| 2016-07-11 | $12.10 | $12.10 | $12.10 | $12.10 | $9.23 | 0 |
| 2016-07-08 | $12.10 | $12.10 | $12.10 | $12.10 | $9.23 | 0 |
| 2016-07-07 | $11.78 | $12.11 | $11.73 | $12.10 | $9.23 | 11,997,800 |
| 2016-07-06 | $11.74 | $11.79 | $11.61 | $11.76 | $8.98 | 6,721,320 |
| 2016-07-05 | $11.69 | $11.87 | $11.59 | $11.69 | $8.92 | 7,611,830 |
| 2016-07-04 | $11.34 | $11.67 | $11.31 | $11.62 | $8.87 | 7,685,060 |
| 2016-07-01 | $11.37 | $11.45 | $11.32 | $11.39 | $8.69 | 4,209,420 |
| 2016-06-30 | $11.41 | $11.53 | $11.26 | $11.33 | $8.65 | 5,568,050 |
| 2016-06-29 | $11.65 | $11.69 | $11.36 | $11.43 | $8.72 | 7,336,390 |
| 2016-06-28 | $11.49 | $11.98 | $11.43 | $11.64 | $8.88 | 10,618,580 |
| 2016-06-27 | $11.31 | $11.62 | $11.31 | $11.60 | $8.85 | 10,443,020 |
| 2016-06-24 | $11.18 | $11.55 | $11.02 | $11.34 | $8.65 | 12,803,170 |
| 2016-06-23 | $11.34 | $11.50 | $11.11 | $11.22 | $8.56 | 10,915,560 |
| 2016-06-22 | $10.51 | $11.57 | $10.42 | $11.57 | $8.83 | 14,417,320 |
| 2016-06-21 | $10.79 | $10.88 | $10.48 | $10.52 | $8.03 | 5,523,630 |
| 2016-06-20 | $10.50 | $10.78 | $10.50 | $10.71 | $8.17 | 4,248,910 |
| 2016-06-17 | $10.47 | $10.77 | $10.41 | $10.58 | $8.07 | 5,276,090 |
| 2016-06-16 | $10.45 | $10.53 | $10.33 | $10.47 | $7.99 | 3,600,310 |
| 2016-06-15 | $10.00 | $10.52 | $10.00 | $10.41 | $7.94 | 3,862,320 |
| 2016-06-14 | $10.22 | $10.35 | $10.04 | $10.12 | $7.72 | 3,417,590 |
| 2016-06-13 | $10.53 | $10.73 | $10.21 | $10.23 | $7.81 | 4,453,230 |
| 2016-06-10 | $10.71 | $10.71 | $10.71 | $10.71 | $8.17 | 0 |
| 2016-06-09 | $10.71 | $10.71 | $10.71 | $10.71 | $8.17 | 0 |
| 2016-06-08 | $10.77 | $10.84 | $10.65 | $10.71 | $8.17 | 3,246,190 |
| 2016-06-07 | $10.73 | $10.84 | $10.62 | $10.84 | $8.27 | 4,709,620 |
| 2016-06-06 | $10.76 | $10.86 | $10.61 | $10.72 | $8.18 | 4,523,730 |
| 2016-06-03 | $10.75 | $10.75 | $10.61 | $10.69 | $8.16 | 4,909,430 |
| 2016-06-02 | $10.60 | $10.74 | $10.60 | $10.70 | $8.17 | 5,947,910 |
| 2016-06-01 | $10.53 | $10.53 | $10.53 | $10.53 | $8.04 | 0 |
| 2016-05-31 | $10.18 | $10.57 | $10.12 | $10.53 | $8.04 | 7,159,670 |
| 2016-05-30 | $10.27 | $10.30 | $9.95 | $10.12 | $7.72 | 3,294,990 |
| 2016-05-27 | $10.43 | $10.44 | $10.24 | $10.28 | $7.85 | 3,708,120 |
| 2016-05-26 | $10.23 | $10.44 | $10.11 | $10.43 | $7.96 | 4,381,240 |
| 2016-05-25 | $10.31 | $10.52 | $10.12 | $10.44 | $7.97 | 4,223,530 |
| 2016-05-24 | $10.25 | $10.73 | $10.06 | $10.44 | $7.97 | 7,539,350 |
| 2016-05-23 | $9.99 | $10.38 | $9.98 | $10.21 | $7.79 | 4,921,250 |
| 2016-05-20 | $9.74 | $10.03 | $9.72 | $9.98 | $7.62 | 3,555,520 |
| 2016-05-19 | $9.98 | $10.12 | $9.82 | $9.86 | $7.53 | 3,893,460 |
| 2016-05-18 | $10.42 | $10.49 | $9.81 | $9.92 | $7.57 | 6,262,490 |
| 2016-05-17 | $10.72 | $10.78 | $10.45 | $10.51 | $8.02 | 4,295,330 |
| 2016-05-16 | $10.50 | $10.73 | $10.28 | $10.72 | $8.18 | 4,771,350 |
| 2016-05-13 | $10.72 | $10.78 | $10.35 | $10.52 | $8.03 | 3,208,100 |
| 2016-05-12 | $10.50 | $10.66 | $10.12 | $10.52 | $8.03 | 4,624,990 |
| 2016-05-11 | $10.72 | $10.95 | $10.70 | $10.78 | $8.23 | 5,491,830 |
| 2016-05-10 | $10.70 | $10.84 | $10.53 | $10.68 | $8.15 | 4,050,560 |
| 2016-05-09 | $11.43 | $11.43 | $10.60 | $10.77 | $8.22 | 5,890,070 |
| 2016-05-06 | $12.00 | $12.10 | $11.41 | $11.45 | $8.74 | 7,857,960 |
| 2016-05-05 | $11.97 | $12.17 | $11.82 | $12.07 | $9.21 | 6,711,900 |
| 2016-05-04 | $12.17 | $12.25 | $11.96 | $12.05 | $9.20 | 7,683,230 |
| 2016-05-03 | $12.08 | $12.34 | $11.80 | $12.31 | $9.39 | 10,478,790 |
| 2016-05-02 | $12.12 | $12.12 | $12.12 | $12.12 | $9.25 | 0 |
| 2016-04-29 | $12.10 | $12.33 | $11.89 | $12.12 | $9.25 | 7,015,370 |
| 2016-04-28 | $11.75 | $12.16 | $11.68 | $12.12 | $9.25 | 8,576,910 |
| 2016-04-27 | $11.87 | $12.25 | $11.71 | $11.91 | $9.09 | 14,497,060 |
| 2016-04-26 | $11.08 | $11.80 | $11.02 | $11.71 | $8.94 | 10,526,470 |
| 2016-04-25 | $10.83 | $11.14 | $10.71 | $11.10 | $8.47 | 3,983,260 |
| 2016-04-22 | $10.80 | $11.00 | $10.70 | $10.97 | $8.37 | 4,970,650 |
| 2016-04-21 | $11.23 | $11.42 | $11.00 | $11.05 | $8.43 | 7,567,840 |
| 2016-04-20 | $11.99 | $12.13 | $11.00 | $11.28 | $8.61 | 15,603,920 |
| 2016-04-19 | $11.67 | $11.90 | $11.47 | $11.89 | $9.07 | 11,771,630 |
| 2016-04-18 | $11.65 | $11.65 | $11.27 | $11.46 | $8.75 | 9,203,850 |
| 2016-04-15 | $11.36 | $11.78 | $11.30 | $11.69 | $8.92 | 13,110,380 |
| 2016-04-14 | $11.30 | $11.35 | $11.15 | $11.29 | $8.62 | 7,022,500 |
| 2016-04-13 | $10.91 | $11.43 | $10.91 | $11.26 | $8.59 | 14,766,650 |
| 2016-04-12 | $10.87 | $11.07 | $10.65 | $10.97 | $8.37 | 8,282,460 |
| 2016-04-11 | $10.56 | $10.90 | $10.56 | $10.77 | $8.22 | 5,361,010 |
| 2016-04-08 | $10.68 | $10.68 | $10.34 | $10.54 | $8.04 | 5,501,860 |
| 2016-04-07 | $10.95 | $11.09 | $10.66 | $10.69 | $8.16 | 7,485,760 |
| 2016-04-06 | $11.00 | $11.04 | $10.84 | $10.96 | $8.36 | 6,960,000 |
| 2016-04-05 | $10.80 | $11.13 | $10.71 | $11.08 | $8.46 | 9,130,220 |
| 2016-04-04 | $10.78 | $10.78 | $10.78 | $10.78 | $8.23 | 0 |
| 2016-04-01 | $10.76 | $10.93 | $10.56 | $10.78 | $8.23 | 5,262,630 |
| 2016-03-31 | $10.87 | $11.05 | $10.84 | $10.91 | $8.33 | 6,409,610 |
| 2016-03-30 | $10.54 | $10.93 | $10.54 | $10.87 | $8.30 | 5,736,110 |
| 2016-03-29 | $10.78 | $10.84 | $10.40 | $10.48 | $8.00 | 4,997,170 |
| 2016-03-28 | $10.82 | $11.05 | $10.65 | $10.77 | $8.22 | 6,515,610 |
| 2016-03-25 | $10.65 | $10.87 | $10.65 | $10.78 | $8.23 | 5,427,900 |
| 2016-03-24 | $10.88 | $10.96 | $10.56 | $10.57 | $8.07 | 8,041,780 |
| 2016-03-23 | $10.85 | $11.12 | $10.80 | $10.98 | $8.38 | 6,671,140 |
| 2016-03-22 | $11.19 | $11.25 | $10.96 | $10.98 | $8.38 | 12,409,150 |
| 2016-03-21 | $11.16 | $11.48 | $10.83 | $11.45 | $8.74 | 20,537,280 |
| 2016-03-18 | $11.39 | $11.58 | $11.13 | $11.27 | $8.60 | 18,660,730 |
| 2016-03-17 | $10.91 | $11.55 | $10.80 | $11.37 | $8.68 | 11,937,160 |
| 2016-03-16 | $10.54 | $11.00 | $10.53 | $10.90 | $8.32 | 10,174,920 |
| 2016-03-15 | $10.61 | $10.80 | $10.40 | $10.53 | $8.04 | 7,594,690 |
| 2016-03-14 | $10.41 | $10.93 | $10.30 | $10.75 | $8.20 | 11,670,010 |
| 2016-03-11 | $9.98 | $10.38 | $9.65 | $10.36 | $7.91 | 8,305,800 |
| 2016-03-10 | $10.23 | $10.50 | $10.11 | $10.17 | $7.76 | 7,219,490 |
| 2016-03-09 | $10.41 | $10.65 | $10.11 | $10.34 | $7.89 | 11,390,120 |
| 2016-03-08 | $10.50 | $10.97 | $9.72 | $10.70 | $8.17 | 21,039,610 |
| 2016-03-07 | $9.69 | $10.34 | $9.48 | $10.34 | $7.89 | 17,761,990 |
| 2016-03-04 | $9.28 | $9.87 | $9.28 | $9.40 | $7.17 | 10,425,570 |
| 2016-03-03 | $9.24 | $9.66 | $9.11 | $9.39 | $7.17 | 10,785,030 |
| 2016-03-02 | $8.66 | $9.33 | $8.59 | $9.20 | $7.02 | 10,408,600 |
| 2016-03-01 | $8.45 | $8.71 | $8.23 | $8.63 | $6.59 | 4,820,080 |
| 2016-02-29 | $9.20 | $9.20 | $8.39 | $8.45 | $6.45 | 6,992,590 |
| 2016-02-26 | $9.17 | $9.55 | $8.92 | $9.32 | $7.11 | 7,411,690 |
| 2016-02-25 | $10.07 | $10.07 | $9.16 | $9.16 | $6.99 | 9,531,040 |
| 2016-02-24 | $9.88 | $10.28 | $9.71 | $10.18 | $7.77 | 7,973,300 |
| 2016-02-23 | $9.99 | $10.07 | $9.76 | $9.92 | $7.57 | 5,245,530 |
| 2016-02-22 | $9.86 | $10.09 | $9.86 | $9.96 | $7.60 | 5,864,510 |
| 2016-02-19 | $9.91 | $9.99 | $9.68 | $9.79 | $7.47 | 6,995,880 |
| 2016-02-18 | $9.80 | $10.42 | $9.80 | $9.94 | $7.59 | 12,539,010 |
| 2016-02-17 | $9.46 | $10.18 | $9.24 | $10.01 | $7.64 | 13,568,000 |
| 2016-02-16 | $8.96 | $9.48 | $8.96 | $9.45 | $7.21 | 8,524,410 |
| 2016-02-15 | $8.65 | $9.07 | $8.55 | $8.88 | $6.78 | 6,160,440 |
| 2016-02-12 | $9.10 | $9.10 | $9.10 | $9.10 | $6.94 | 0 |
| 2016-02-11 | $9.10 | $9.10 | $9.10 | $9.10 | $6.94 | 0 |
| 2016-02-10 | $9.10 | $9.10 | $9.10 | $9.10 | $6.94 | 0 |
| 2016-02-09 | $9.10 | $9.10 | $9.10 | $9.10 | $6.94 | 0 |
| 2016-02-08 | $9.10 | $9.10 | $9.10 | $9.10 | $6.94 | 0 |
| 2016-02-05 | $8.78 | $9.48 | $8.74 | $9.10 | $6.94 | 9,493,800 |
| 2016-02-04 | $8.60 | $8.85 | $8.60 | $8.80 | $6.72 | 7,613,540 |
| 2016-02-03 | $8.30 | $8.63 | $8.22 | $8.59 | $6.56 | 5,885,590 |
| 2016-02-02 | $8.23 | $8.54 | $8.06 | $8.45 | $6.45 | 4,592,110 |
| 2016-02-01 | $8.74 | $8.89 | $8.08 | $8.24 | $6.29 | 6,183,420 |
| 2016-01-29 | $8.50 | $8.88 | $8.40 | $8.74 | $6.67 | 5,146,950 |
| 2016-01-28 | $9.18 | $9.18 | $8.51 | $8.57 | $6.54 | 5,377,350 |
| 2016-01-27 | $8.85 | $9.28 | $8.32 | $9.26 | $7.07 | 8,091,060 |
| 2016-01-26 | $9.40 | $9.96 | $8.82 | $9.00 | $6.87 | 11,061,900 |
| 2016-01-25 | $9.05 | $9.50 | $9.05 | $9.34 | $7.13 | 5,131,180 |
| 2016-01-22 | $8.96 | $9.05 | $8.68 | $8.96 | $6.84 | 3,321,030 |
| 2016-01-21 | $9.19 | $9.31 | $8.79 | $8.82 | $6.73 | 4,670,200 |
| 2016-01-20 | $9.45 | $9.59 | $9.25 | $9.31 | $7.11 | 4,878,810 |
| 2016-01-19 | $9.01 | $9.59 | $9.01 | $9.49 | $7.24 | 7,368,480 |
| 2016-01-18 | $8.67 | $9.24 | $8.66 | $9.10 | $6.94 | 5,829,310 |
| 2016-01-15 | $9.16 | $9.19 | $8.76 | $8.87 | $6.77 | 5,867,680 |
| 2016-01-14 | $8.21 | $9.39 | $8.21 | $9.29 | $7.09 | 6,573,200 |
| 2016-01-13 | $9.02 | $9.14 | $8.55 | $8.61 | $6.57 | 5,035,640 |
| 2016-01-12 | $8.60 | $9.10 | $8.51 | $8.91 | $6.80 | 6,892,450 |
| 2016-01-11 | $9.73 | $9.73 | $8.93 | $8.93 | $6.82 | 7,839,060 |
| 2016-01-08 | $10.26 | $10.45 | $9.31 | $9.92 | $7.57 | 9,773,690 |
| 2016-01-07 | $11.03 | $11.03 | $10.11 | $10.11 | $7.72 | 1,806,400 |
| 2016-01-06 | $11.02 | $11.35 | $11.00 | $11.23 | $8.57 | 6,620,440 |
| 2016-01-05 | $10.80 | $11.50 | $10.55 | $11.02 | $8.41 | 12,017,170 |
| 2016-01-04 | $12.83 | $12.83 | $11.60 | $11.60 | $8.85 | 7,324,000 |
| 2016-01-01 | $12.89 | $12.89 | $12.89 | $12.89 | $9.84 | 0 |
| 2015-12-31 | $13.12 | $13.20 | $12.62 | $12.89 | $9.84 | 6,524,660 |
| 2015-12-30 | $12.87 | $13.09 | $12.77 | $12.98 | $9.91 | 8,348,900 |
| 2015-12-29 | $12.90 | $12.98 | $12.50 | $12.80 | $9.77 | 11,344,010 |
| 2015-12-28 | $13.99 | $14.03 | $12.98 | $13.06 | $9.97 | 16,494,700 |
| 2015-12-25 | $14.17 | $14.24 | $13.78 | $14.04 | $10.72 | 16,636,720 |
| 2015-12-24 | $14.14 | $14.68 | $13.58 | $14.47 | $11.04 | 27,879,310 |
| 2015-12-23 | $14.90 | $14.90 | $13.65 | $14.08 | $10.75 | 37,423,010 |
| 2015-12-22 | $15.17 | $15.17 | $15.02 | $15.17 | $11.58 | 29,659,860 |
| 2015-12-21 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-18 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-17 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-16 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-15 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-14 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-11 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-10 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-09 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-08 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-07 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-04 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-03 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-02 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-12-01 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-30 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-27 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-26 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-25 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-24 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-23 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-20 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-19 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-18 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-17 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-16 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-13 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-12 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-11 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-10 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-09 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-06 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-05 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-04 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-03 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-11-02 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-30 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-29 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-28 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-27 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-26 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-23 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-22 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-21 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-20 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-19 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-16 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-15 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-14 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-13 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-12 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-09 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-08 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-07 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-06 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-05 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-02 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-10-01 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-30 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-29 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-28 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-25 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-24 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-23 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-22 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-21 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-18 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-17 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-16 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-15 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-14 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-11 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-10 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-09 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-08 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-07 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-04 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-03 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-02 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-09-01 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-31 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-28 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-27 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-26 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-25 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-24 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-21 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-20 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-19 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-18 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |
| 2015-08-17 | $13.79 | $13.79 | $13.79 | $13.79 | $10.52 | 0 |