Jiangsu Wuzhong Industrial Company Ltd (600200) Exchange: SHG
Data as of Aug. 20, 2025
$1.24 ($-0.07) -5.34%
Jiangsu Wuzhong Industrial Company Ltd - Daily Information
Click for more stock information on Jiangsu Wuzhong Industrial Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $1.24 |
| Previous Close | $1.24 |
| High | $1.24 |
| Low | $1.24 |
| Adjusted Open | $1.24 |
| Previous Adjusted Close | $1.24 |
| Adjusted High | $1.24 |
| Adjusted Low | $1.24 |
Invest in Jiangsu Wuzhong Industrial Company Ltd (600200)
Historical Stock Data for Jiangsu Wuzhong Industrial Company Ltd (600200)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 16,880,200 |
| 2025-07-31 | $1.19 | $1.31 | $1.19 | $1.31 | $1.31 | 161,462,520 |
| 2025-07-30 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 1,154,700 |
| 2025-07-29 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 949,700 |
| 2025-07-28 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 1,023,200 |
| 2025-07-25 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 1,536,300 |
| 2025-07-24 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 2,176,900 |
| 2025-07-23 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 3,383,500 |
| 2025-07-22 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,858,600 |
| 2025-07-21 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 1,392,300 |
| 2025-07-18 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 1,530,400 |
| 2025-07-17 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1,521,100 |
| 2025-07-16 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 936,000 |
| 2025-07-15 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 1,388,500 |
| 2025-07-14 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 4,353,900 |
| 2025-07-11 | $2.43 | $2.45 | $2.41 | $2.42 | $2.42 | 16,193,090 |
| 2025-07-10 | $2.45 | $2.45 | $2.39 | $2.43 | $2.43 | 18,934,900 |
| 2025-07-09 | $2.47 | $2.50 | $2.44 | $2.46 | $2.46 | 21,196,380 |
| 2025-07-08 | $2.44 | $2.47 | $2.43 | $2.46 | $2.46 | 15,909,280 |
| 2025-07-07 | $2.42 | $2.47 | $2.41 | $2.44 | $2.44 | 17,682,950 |
| 2025-07-04 | $2.49 | $2.54 | $2.44 | $2.44 | $2.44 | 33,473,900 |
| 2025-07-03 | $2.50 | $2.57 | $2.48 | $2.52 | $2.52 | 33,136,100 |
| 2025-07-02 | $2.50 | $2.56 | $2.46 | $2.53 | $2.53 | 31,983,040 |
| 2025-06-30 | $2.38 | $2.52 | $2.37 | $2.52 | $2.52 | 50,331,160 |
| 2025-06-27 | $2.35 | $2.43 | $2.33 | $2.40 | $2.40 | 38,924,950 |
| 2025-06-26 | $2.31 | $2.39 | $2.31 | $2.32 | $2.32 | 25,463,050 |
| 2025-06-25 | $2.33 | $2.34 | $2.28 | $2.31 | $2.31 | 23,422,290 |
| 2025-06-24 | $2.28 | $2.34 | $2.28 | $2.33 | $2.33 | 22,813,800 |
| 2025-06-23 | $2.26 | $2.30 | $2.23 | $2.30 | $2.30 | 20,269,500 |
| 2025-06-20 | $2.38 | $2.39 | $2.31 | $2.31 | $2.31 | 37,952,970 |
| 2025-06-19 | $2.33 | $2.47 | $2.33 | $2.43 | $2.43 | 41,159,100 |
| 2025-06-18 | $2.40 | $2.41 | $2.32 | $2.35 | $2.35 | 23,698,900 |
| 2025-06-17 | $2.43 | $2.44 | $2.37 | $2.42 | $2.42 | 20,841,530 |
| 2025-06-13 | $2.54 | $2.54 | $2.40 | $2.40 | $2.40 | 47,465,600 |
| 2025-06-12 | $2.62 | $2.64 | $2.51 | $2.53 | $2.53 | 45,202,270 |
| 2025-06-11 | $2.65 | $2.70 | $2.61 | $2.63 | $2.63 | 45,576,060 |
| 2025-06-10 | $2.55 | $2.66 | $2.54 | $2.66 | $2.66 | 58,762,790 |
| 2025-06-09 | $2.52 | $2.55 | $2.49 | $2.53 | $2.53 | 25,739,530 |
| 2025-06-06 | $2.53 | $2.55 | $2.51 | $2.52 | $2.52 | 21,820,600 |
| 2025-06-05 | $2.63 | $2.65 | $2.51 | $2.53 | $2.53 | 49,687,600 |
| 2025-06-04 | $2.58 | $2.68 | $2.58 | $2.64 | $2.64 | 29,342,550 |
| 2025-06-03 | $2.70 | $2.72 | $2.58 | $2.59 | $2.59 | 46,025,900 |
| 2025-05-30 | $2.75 | $2.79 | $2.72 | $2.72 | $2.72 | 63,376,570 |
| 2025-05-29 | $2.83 | $2.94 | $2.74 | $2.86 | $2.86 | 82,997,200 |
| 2025-05-28 | $2.70 | $2.80 | $2.69 | $2.80 | $2.80 | 59,402,690 |
| 2025-05-27 | $2.69 | $2.72 | $2.62 | $2.67 | $2.67 | 37,463,600 |
| 2025-05-26 | $2.57 | $2.74 | $2.57 | $2.67 | $2.67 | 47,480,370 |
| 2025-05-23 | $2.67 | $2.80 | $2.67 | $2.67 | $2.67 | 76,301,920 |
| 2025-05-22 | $2.72 | $2.81 | $2.65 | $2.81 | $2.81 | 83,679,960 |
| 2025-05-21 | $2.54 | $2.68 | $2.50 | $2.68 | $2.68 | 103,467,580 |
| 2025-05-20 | $2.55 | $2.55 | $2.50 | $2.55 | $2.55 | 47,517,290 |
| 2025-05-19 | $2.31 | $2.43 | $2.31 | $2.43 | $2.43 | 36,254,860 |
| 2025-05-16 | $2.26 | $2.38 | $2.26 | $2.31 | $2.31 | 93,954,420 |
| 2025-05-15 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 3,893,000 |
| 2025-05-14 | $2.55 | $2.57 | $2.51 | $2.51 | $2.51 | 22,036,600 |
| 2025-05-13 | $2.78 | $2.79 | $2.64 | $2.64 | $2.64 | 85,299,760 |
| 2025-05-12 | $2.73 | $2.84 | $2.67 | $2.78 | $2.78 | 90,966,510 |
| 2025-05-09 | $2.68 | $2.76 | $2.62 | $2.71 | $2.71 | 117,061,770 |
| 2025-05-08 | $2.75 | $2.87 | $2.75 | $2.75 | $2.75 | 174,809,390 |
| 2025-05-07 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 1,445,100 |
| 2025-05-06 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 1,431,100 |
| 2025-04-29 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 7,015,600 |
| 2025-04-28 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 14,841,600 |
| 2025-04-25 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 11,606,700 |
| 2025-04-24 | $4.39 | $4.55 | $4.39 | $4.39 | $4.39 | 67,203,640 |
| 2025-04-23 | $4.46 | $4.88 | $4.46 | $4.88 | $4.88 | 34,573,210 |
| 2025-04-22 | $4.32 | $4.57 | $4.32 | $4.44 | $4.44 | 54,134,750 |
| 2025-04-21 | $4.66 | $4.71 | $4.61 | $4.70 | $4.70 | 18,006,910 |
| 2025-04-18 | $4.68 | $4.76 | $4.64 | $4.66 | $4.66 | 20,006,900 |
| 2025-04-17 | $4.69 | $4.80 | $4.61 | $4.72 | $4.72 | 24,441,270 |
| 2025-04-16 | $4.95 | $4.97 | $4.66 | $4.73 | $4.73 | 30,385,400 |
| 2025-04-15 | $4.96 | $4.97 | $4.82 | $4.88 | $4.88 | 22,732,000 |
| 2025-04-14 | $4.78 | $4.96 | $4.77 | $4.92 | $4.92 | 31,903,600 |
| 2025-04-11 | $4.75 | $4.86 | $4.71 | $4.75 | $4.75 | 29,466,900 |
| 2025-04-10 | $4.64 | $4.82 | $4.64 | $4.74 | $4.74 | 38,450,900 |
| 2025-04-09 | $4.45 | $4.64 | $4.14 | $4.62 | $4.62 | 56,770,600 |
| 2025-04-08 | $4.60 | $4.75 | $4.44 | $4.57 | $4.57 | 55,175,340 |
| 2025-04-07 | $5.00 | $5.06 | $4.81 | $4.81 | $4.81 | 22,554,400 |
| 2025-04-03 | $5.31 | $5.46 | $5.28 | $5.34 | $5.34 | 25,630,300 |
| 2025-04-02 | $5.50 | $5.52 | $5.37 | $5.38 | $5.38 | 26,652,400 |
| 2025-04-01 | $5.33 | $5.64 | $5.33 | $5.51 | $5.51 | 43,702,450 |
| 2025-03-31 | $5.38 | $5.41 | $5.25 | $5.29 | $5.29 | 32,471,100 |
| 2025-03-28 | $5.61 | $5.66 | $5.46 | $5.46 | $5.46 | 29,802,940 |
| 2025-03-27 | $5.52 | $5.54 | $5.39 | $5.51 | $5.51 | 29,496,610 |
| 2025-03-26 | $5.50 | $5.58 | $5.49 | $5.54 | $5.54 | 27,527,330 |
| 2025-03-25 | $5.50 | $5.56 | $5.38 | $5.53 | $5.53 | 38,610,790 |
| 2025-03-24 | $5.80 | $5.80 | $5.44 | $5.54 | $5.54 | 65,451,600 |
| 2025-03-21 | $5.89 | $5.92 | $5.80 | $5.82 | $5.82 | 37,474,860 |
| 2025-03-20 | $6.02 | $6.07 | $5.83 | $5.90 | $5.90 | 64,468,600 |
| 2025-03-19 | $5.86 | $6.28 | $5.82 | $6.08 | $6.08 | 108,316,250 |
| 2025-03-18 | $5.92 | $5.94 | $5.83 | $5.86 | $5.86 | 39,316,080 |
| 2025-03-17 | $5.79 | $5.95 | $5.76 | $5.92 | $5.92 | 65,524,590 |
| 2025-03-14 | $5.77 | $5.85 | $5.66 | $5.83 | $5.83 | 73,741,730 |
| 2025-03-13 | $6.00 | $6.02 | $5.62 | $5.68 | $5.68 | 109,242,140 |
| 2025-03-12 | $6.11 | $6.11 | $6.04 | $6.05 | $6.05 | 56,450,570 |
| 2025-03-11 | $6.22 | $6.30 | $6.01 | $6.11 | $6.11 | 85,197,050 |
| 2025-03-10 | $6.13 | $6.50 | $6.12 | $6.32 | $6.32 | 82,627,230 |
| 2025-03-07 | $6.30 | $6.44 | $6.09 | $6.21 | $6.21 | 87,670,540 |
| 2025-03-06 | $6.41 | $6.46 | $6.23 | $6.37 | $6.37 | 86,069,850 |
| 2025-03-05 | $6.22 | $6.53 | $6.22 | $6.46 | $6.46 | 105,946,970 |
| 2025-03-04 | $6.17 | $6.41 | $6.16 | $6.22 | $6.22 | 151,793,550 |
| 2025-03-03 | $6.53 | $7.22 | $6.53 | $6.82 | $6.82 | 205,272,290 |
| 2025-02-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 4,772,100 |
| 2025-02-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 7,410,300 |
| 2025-02-26 | $8.89 | $8.96 | $8.86 | $8.96 | $8.96 | 11,021,000 |
| 2025-02-25 | $9.01 | $9.06 | $8.88 | $8.90 | $8.90 | 12,323,940 |
| 2025-02-24 | $9.16 | $9.24 | $9.03 | $9.09 | $9.09 | 12,711,910 |
| 2025-02-20 | $9.07 | $9.37 | $9.06 | $9.21 | $9.21 | 14,525,500 |
| 2025-02-19 | $8.99 | $9.09 | $8.85 | $9.09 | $9.09 | 11,157,460 |
| 2025-02-18 | $9.23 | $9.27 | $8.97 | $8.99 | $8.99 | 14,134,940 |
| 2025-02-17 | $9.34 | $9.41 | $9.21 | $9.30 | $9.30 | 13,825,070 |
| 2025-02-14 | $9.20 | $9.38 | $9.20 | $9.26 | $9.26 | 12,485,940 |
| 2025-02-13 | $9.23 | $9.40 | $9.17 | $9.25 | $9.25 | 15,918,100 |
| 2025-02-12 | $9.21 | $9.30 | $9.15 | $9.26 | $9.26 | 8,163,590 |
| 2025-02-11 | $9.37 | $9.41 | $9.22 | $9.24 | $9.24 | 10,045,000 |
| 2025-02-10 | $9.28 | $9.46 | $9.25 | $9.44 | $9.44 | 13,482,100 |
| 2025-02-07 | $9.11 | $9.34 | $9.10 | $9.27 | $9.27 | 15,966,300 |
| 2025-02-06 | $9.07 | $9.13 | $8.97 | $9.13 | $9.13 | 10,422,680 |
| 2025-02-05 | $8.95 | $9.12 | $8.93 | $9.11 | $9.11 | 11,232,800 |
| 2025-01-27 | $8.90 | $8.98 | $8.78 | $8.88 | $8.88 | 6,743,800 |
| 2025-01-24 | $8.80 | $8.91 | $8.74 | $8.87 | $8.87 | 8,028,000 |
| 2025-01-23 | $8.98 | $9.02 | $8.76 | $8.80 | $8.80 | 11,138,430 |
| 2025-01-22 | $9.10 | $9.12 | $8.88 | $8.89 | $8.89 | 7,174,800 |
| 2025-01-21 | $9.32 | $9.32 | $9.04 | $9.08 | $9.08 | 8,910,500 |
| 2025-01-20 | $9.16 | $9.23 | $9.12 | $9.16 | $9.16 | 7,502,800 |
| 2025-01-17 | $9.10 | $9.14 | $9.01 | $9.08 | $9.08 | 5,871,500 |
| 2025-01-16 | $8.97 | $9.16 | $8.94 | $9.14 | $9.14 | 9,529,110 |
| 2025-01-15 | $8.97 | $9.22 | $8.91 | $8.92 | $8.92 | 14,246,160 |
| 2025-01-14 | $8.55 | $8.93 | $8.53 | $8.93 | $8.93 | 12,988,580 |
| 2025-01-13 | $8.36 | $8.55 | $8.29 | $8.51 | $8.51 | 7,639,810 |
| 2025-01-09 | $8.86 | $8.91 | $8.76 | $8.78 | $8.78 | 7,394,360 |
| 2025-01-08 | $9.01 | $9.04 | $8.65 | $8.87 | $8.87 | 10,823,560 |
| 2025-01-07 | $9.06 | $9.10 | $8.82 | $9.00 | $9.00 | 13,079,280 |
| 2025-01-06 | $9.00 | $9.24 | $8.93 | $9.08 | $9.08 | 13,106,520 |
| 2025-01-03 | $9.28 | $9.33 | $8.90 | $8.99 | $8.99 | 17,017,140 |
| 2025-01-02 | $9.30 | $9.74 | $9.21 | $9.25 | $9.25 | 18,620,190 |
| 2024-12-31 | $9.39 | $9.47 | $9.27 | $9.32 | $9.32 | 12,389,120 |
| 2024-12-30 | $9.49 | $9.49 | $9.32 | $9.43 | $9.43 | 9,712,600 |
| 2024-12-27 | $9.30 | $9.61 | $9.30 | $9.50 | $9.50 | 12,102,900 |
| 2024-12-26 | $9.29 | $9.42 | $9.23 | $9.37 | $9.37 | 7,768,300 |
| 2024-12-25 | $9.48 | $9.53 | $9.22 | $9.31 | $9.31 | 11,626,000 |
| 2024-12-24 | $9.36 | $9.52 | $9.26 | $9.48 | $9.48 | 13,604,710 |
| 2024-12-23 | $9.73 | $9.81 | $9.32 | $9.34 | $9.34 | 25,084,430 |
| 2024-12-20 | $9.84 | $9.94 | $9.75 | $9.84 | $9.84 | 10,507,900 |
| 2024-12-19 | $9.66 | $9.86 | $9.61 | $9.83 | $9.83 | 12,461,500 |
| 2024-12-18 | $9.86 | $9.97 | $9.73 | $9.76 | $9.76 | 14,743,260 |
| 2024-12-17 | $10.49 | $10.49 | $9.84 | $9.86 | $9.86 | 28,226,400 |
| 2024-12-16 | $10.42 | $10.66 | $10.30 | $10.41 | $10.41 | 24,451,800 |
| 2024-12-13 | $10.53 | $10.68 | $10.31 | $10.36 | $10.36 | 29,145,200 |
| 2024-12-12 | $10.25 | $10.58 | $10.16 | $10.53 | $10.53 | 33,461,650 |
| 2024-12-11 | $10.13 | $10.33 | $10.09 | $10.26 | $10.26 | 17,393,610 |
| 2024-12-10 | $10.22 | $10.38 | $10.00 | $10.13 | $10.13 | 33,835,460 |
| 2024-12-09 | $10.19 | $10.28 | $9.88 | $9.96 | $9.96 | 20,580,500 |
| 2024-12-06 | $10.15 | $10.19 | $9.96 | $10.18 | $10.18 | 16,341,420 |
| 2024-12-05 | $10.04 | $10.32 | $9.98 | $10.14 | $10.14 | 19,131,660 |
| 2024-12-04 | $10.22 | $10.35 | $10.06 | $10.09 | $10.09 | 17,538,430 |
| 2024-12-03 | $10.39 | $10.57 | $10.22 | $10.30 | $10.30 | 23,834,860 |
| 2024-12-02 | $9.91 | $10.78 | $9.89 | $10.49 | $10.49 | 48,914,320 |
| 2024-11-29 | $9.87 | $9.99 | $9.72 | $9.91 | $9.91 | 13,438,700 |
| 2024-11-28 | $9.85 | $9.98 | $9.80 | $9.88 | $9.88 | 13,255,000 |
| 2024-11-27 | $9.74 | $9.87 | $9.52 | $9.87 | $9.87 | 13,096,200 |
| 2024-11-26 | $9.75 | $9.89 | $9.61 | $9.70 | $9.70 | 12,729,330 |
| 2024-11-25 | $9.53 | $9.76 | $9.50 | $9.74 | $9.74 | 12,168,660 |
| 2024-11-22 | $9.96 | $10.25 | $9.58 | $9.59 | $9.59 | 21,771,300 |
| 2024-11-21 | $9.80 | $10.34 | $9.74 | $10.02 | $10.02 | 34,242,620 |
| 2024-11-20 | $9.62 | $9.93 | $9.62 | $9.87 | $9.87 | 14,841,070 |
| 2024-11-19 | $9.44 | $9.71 | $9.44 | $9.71 | $9.71 | 15,177,520 |
| 2024-11-18 | $9.65 | $9.78 | $9.37 | $9.42 | $9.42 | 19,056,170 |
| 2024-11-15 | $9.94 | $10.03 | $9.67 | $9.68 | $9.68 | 19,875,060 |
| 2024-11-14 | $10.28 | $10.34 | $9.91 | $9.94 | $9.94 | 20,901,630 |
| 2024-11-13 | $10.53 | $10.55 | $10.10 | $10.31 | $10.31 | 27,773,090 |
| 2024-11-12 | $10.57 | $10.97 | $10.48 | $10.60 | $10.60 | 47,386,700 |
| 2024-11-11 | $10.40 | $10.58 | $10.30 | $10.57 | $10.57 | 26,952,060 |
| 2024-11-08 | $10.68 | $10.71 | $10.27 | $10.39 | $10.39 | 39,047,920 |
| 2024-11-07 | $10.10 | $10.84 | $10.05 | $10.70 | $10.70 | 46,655,890 |
| 2024-11-06 | $10.24 | $10.30 | $10.05 | $10.19 | $10.19 | 24,546,060 |
| 2024-11-05 | $9.83 | $10.44 | $9.78 | $10.27 | $10.27 | 41,631,010 |
| 2024-11-04 | $9.72 | $9.85 | $9.71 | $9.83 | $9.83 | 14,652,500 |
| 2024-11-01 | $10.00 | $10.19 | $9.75 | $9.78 | $9.78 | 24,589,490 |
| 2024-10-31 | $9.90 | $10.32 | $9.83 | $10.09 | $10.09 | 26,257,230 |
| 2024-10-30 | $10.04 | $10.09 | $9.73 | $9.95 | $9.95 | 30,999,500 |
| 2024-10-29 | $10.42 | $10.50 | $10.03 | $10.07 | $10.07 | 26,291,800 |
| 2024-10-28 | $10.13 | $10.41 | $10.07 | $10.41 | $10.41 | 28,684,520 |
| 2024-10-25 | $10.08 | $10.25 | $10.04 | $10.12 | $10.12 | 20,640,800 |
| 2024-10-24 | $9.96 | $10.28 | $9.95 | $10.07 | $10.07 | 20,195,000 |
| 2024-10-23 | $10.29 | $10.32 | $10.00 | $10.04 | $10.04 | 32,949,960 |
| 2024-10-22 | $11.10 | $11.20 | $10.13 | $10.25 | $10.25 | 60,689,320 |
| 2024-10-21 | $10.50 | $11.11 | $10.45 | $11.00 | $11.00 | 38,562,800 |
| 2024-10-18 | $10.26 | $10.62 | $10.26 | $10.50 | $10.50 | 29,027,400 |
| 2024-10-17 | $10.29 | $10.48 | $10.21 | $10.29 | $10.29 | 18,434,710 |
| 2024-10-16 | $10.00 | $10.40 | $9.96 | $10.26 | $10.26 | 20,622,200 |
| 2024-10-15 | $10.06 | $10.33 | $9.98 | $10.14 | $10.14 | 20,623,150 |
| 2024-10-14 | $10.01 | $10.18 | $9.77 | $10.13 | $10.13 | 18,493,040 |
| 2024-10-11 | $10.15 | $10.32 | $9.84 | $10.01 | $10.01 | 22,124,420 |
| 2024-10-10 | $10.25 | $10.55 | $10.01 | $10.23 | $10.23 | 29,570,950 |
| 2024-10-09 | $10.83 | $10.83 | $9.98 | $9.99 | $9.99 | 43,696,210 |
| 2024-10-08 | $11.59 | $11.61 | $10.50 | $11.04 | $11.04 | 57,004,710 |
| 2024-09-30 | $9.99 | $10.55 | $9.75 | $10.55 | $10.55 | 45,808,870 |
| 2024-09-27 | $9.37 | $9.66 | $9.31 | $9.59 | $9.59 | 21,099,000 |
| 2024-09-26 | $8.79 | $9.33 | $8.75 | $9.27 | $9.27 | 23,724,000 |
| 2024-09-25 | $8.81 | $9.14 | $8.80 | $8.82 | $8.82 | 20,081,150 |
| 2024-09-24 | $8.50 | $8.92 | $8.43 | $8.81 | $8.81 | 18,183,850 |
| 2024-09-23 | $8.34 | $8.58 | $8.29 | $8.51 | $8.51 | 11,337,000 |
| 2024-09-20 | $8.47 | $8.48 | $8.28 | $8.34 | $8.34 | 9,245,600 |
| 2024-09-19 | $8.19 | $8.49 | $8.19 | $8.47 | $8.47 | 11,794,060 |
| 2024-09-18 | $8.18 | $8.24 | $7.99 | $8.19 | $8.19 | 7,530,660 |
| 2024-09-13 | $8.40 | $8.43 | $8.18 | $8.18 | $8.18 | 8,370,200 |
| 2024-09-12 | $8.26 | $8.62 | $8.26 | $8.39 | $8.39 | 14,858,900 |
| 2024-09-11 | $8.27 | $8.49 | $8.17 | $8.25 | $8.25 | 10,047,100 |
| 2024-09-10 | $8.31 | $8.35 | $8.13 | $8.27 | $8.27 | 7,063,300 |
| 2024-09-09 | $8.26 | $8.39 | $8.16 | $8.30 | $8.30 | 7,539,850 |
| 2024-09-06 | $8.46 | $8.49 | $8.23 | $8.28 | $8.28 | 6,762,100 |
| 2024-09-05 | $8.41 | $8.47 | $8.31 | $8.44 | $8.44 | 6,945,700 |
| 2024-09-04 | $8.28 | $8.49 | $8.26 | $8.38 | $8.38 | 8,132,700 |
| 2024-09-03 | $8.41 | $8.48 | $8.31 | $8.36 | $8.36 | 10,630,250 |
| 2024-09-02 | $8.63 | $8.68 | $8.41 | $8.41 | $8.41 | 11,989,900 |
| 2024-08-30 | $8.38 | $8.77 | $8.38 | $8.62 | $8.62 | 17,344,200 |
| 2024-08-29 | $8.10 | $8.58 | $8.07 | $8.46 | $8.46 | 21,946,250 |
| 2024-08-28 | $8.28 | $8.53 | $8.11 | $8.11 | $8.11 | 23,567,110 |
| 2024-08-27 | $8.04 | $8.11 | $7.89 | $7.99 | $7.99 | 8,748,700 |
| 2024-08-26 | $7.98 | $8.10 | $7.93 | $8.06 | $8.06 | 7,387,390 |
| 2024-08-23 | $7.99 | $8.07 | $7.89 | $7.97 | $7.97 | 7,786,100 |
| 2024-08-22 | $8.07 | $8.22 | $8.00 | $8.02 | $8.02 | 9,496,900 |
| 2024-08-21 | $8.18 | $8.28 | $8.09 | $8.11 | $8.11 | 9,193,600 |
| 2024-08-20 | $8.42 | $8.49 | $8.19 | $8.23 | $8.23 | 12,099,300 |
| 2024-08-19 | $8.57 | $8.65 | $8.46 | $8.47 | $8.47 | 14,018,600 |
| 2024-08-16 | $8.45 | $8.87 | $8.33 | $8.68 | $8.68 | 28,572,900 |
| 2024-08-15 | $8.38 | $8.58 | $8.32 | $8.42 | $8.42 | 11,056,300 |
| 2024-08-14 | $8.41 | $8.46 | $8.30 | $8.38 | $8.38 | 7,094,800 |
| 2024-08-13 | $8.61 | $8.65 | $8.30 | $8.44 | $8.44 | 16,885,400 |
| 2024-08-12 | $8.63 | $8.84 | $8.59 | $8.68 | $8.68 | 12,058,500 |
| 2024-08-09 | $8.78 | $8.88 | $8.60 | $8.61 | $8.61 | 11,239,710 |
| 2024-08-08 | $8.83 | $9.05 | $8.80 | $8.81 | $8.81 | 14,733,200 |
| 2024-08-07 | $8.92 | $8.93 | $8.78 | $8.84 | $8.84 | 10,370,180 |
| 2024-08-06 | $8.90 | $9.00 | $8.73 | $8.92 | $8.92 | 16,507,200 |
| 2024-08-05 | $9.03 | $9.25 | $8.75 | $8.78 | $8.78 | 28,882,930 |
| 2024-08-02 | $9.28 | $9.63 | $9.13 | $9.17 | $9.17 | 29,160,020 |
| 2024-08-01 | $8.91 | $9.53 | $8.85 | $9.34 | $9.34 | 34,455,690 |
| 2024-07-31 | $8.36 | $9.10 | $8.25 | $9.00 | $9.00 | 34,702,480 |
| 2024-07-30 | $8.19 | $8.53 | $8.07 | $8.29 | $8.29 | 21,283,200 |
| 2024-07-29 | $8.04 | $8.35 | $7.92 | $8.23 | $8.23 | 18,008,840 |
| 2024-07-26 | $8.00 | $8.07 | $7.97 | $7.99 | $7.99 | 6,480,290 |
| 2024-07-25 | $7.99 | $8.11 | $7.89 | $7.96 | $7.96 | 9,970,200 |
| 2024-07-24 | $8.23 | $8.32 | $8.04 | $8.07 | $8.07 | 9,329,920 |
| 2024-07-23 | $8.59 | $8.59 | $8.19 | $8.19 | $8.19 | 11,241,200 |
| 2024-07-22 | $8.52 | $8.62 | $8.41 | $8.52 | $8.52 | 8,072,300 |
| 2024-07-19 | $8.40 | $8.57 | $8.40 | $8.48 | $8.48 | 7,124,000 |
| 2024-07-18 | $8.40 | $8.48 | $8.26 | $8.47 | $8.47 | 9,020,020 |
| 2024-07-17 | $8.44 | $8.54 | $8.26 | $8.42 | $8.42 | 10,978,590 |
| 2024-07-16 | $8.52 | $8.55 | $8.35 | $8.42 | $8.42 | 8,821,300 |
| 2024-07-15 | $8.65 | $8.71 | $8.48 | $8.50 | $8.50 | 7,933,600 |
| 2024-07-12 | $8.77 | $8.92 | $8.68 | $8.72 | $8.72 | 9,077,300 |
| 2024-07-11 | $8.71 | $8.87 | $8.65 | $8.80 | $8.80 | 13,098,500 |
| 2024-07-10 | $8.70 | $8.84 | $8.55 | $8.59 | $8.59 | 10,422,100 |
| 2024-07-09 | $8.65 | $8.75 | $8.46 | $8.70 | $8.70 | 12,086,030 |
| 2024-07-08 | $8.93 | $8.96 | $8.59 | $8.65 | $8.65 | 10,974,310 |
| 2024-07-05 | $8.83 | $9.05 | $8.69 | $8.95 | $8.95 | 13,435,400 |
| 2024-07-04 | $9.03 | $9.09 | $8.79 | $8.83 | $8.83 | 10,869,800 |
| 2024-07-03 | $9.15 | $9.16 | $9.01 | $9.04 | $9.04 | 7,449,500 |
| 2024-07-02 | $9.18 | $9.25 | $9.08 | $9.11 | $9.11 | 7,884,110 |
| 2024-07-01 | $8.96 | $9.25 | $8.95 | $9.22 | $9.22 | 12,553,620 |
| 2024-06-28 | $8.94 | $9.16 | $8.93 | $8.96 | $8.96 | 11,804,310 |
| 2024-06-27 | $9.21 | $9.21 | $8.95 | $8.95 | $8.95 | 11,626,610 |
| 2024-06-26 | $9.13 | $9.28 | $9.02 | $9.27 | $9.27 | 11,058,200 |
| 2024-06-25 | $9.14 | $9.23 | $9.03 | $9.12 | $9.12 | 10,966,500 |
| 2024-06-24 | $9.40 | $9.45 | $9.01 | $9.03 | $9.03 | 16,423,100 |
| 2024-06-21 | $9.38 | $9.68 | $9.37 | $9.48 | $9.48 | 9,593,460 |
| 2024-06-20 | $9.60 | $9.73 | $9.45 | $9.46 | $9.46 | 12,289,960 |
| 2024-06-19 | $9.92 | $9.93 | $9.68 | $9.69 | $9.69 | 12,354,140 |
| 2024-06-18 | $9.88 | $10.00 | $9.76 | $9.93 | $9.93 | 12,569,960 |
| 2024-06-17 | $9.77 | $10.04 | $9.72 | $9.85 | $9.85 | 12,225,820 |
| 2024-06-14 | $9.67 | $9.83 | $9.59 | $9.82 | $9.82 | 9,308,260 |
| 2024-06-13 | $9.95 | $10.02 | $9.69 | $9.73 | $9.73 | 14,884,300 |
| 2024-06-12 | $9.79 | $9.94 | $9.74 | $9.86 | $9.86 | 10,188,040 |
| 2024-06-11 | $9.55 | $9.88 | $9.51 | $9.85 | $9.85 | 13,851,370 |
| 2024-06-07 | $9.59 | $9.76 | $9.54 | $9.65 | $9.65 | 11,972,980 |
| 2024-06-06 | $9.68 | $9.78 | $9.40 | $9.52 | $9.52 | 18,707,530 |
| 2024-06-05 | $9.77 | $9.87 | $9.60 | $9.68 | $9.68 | 11,188,740 |
| 2024-06-04 | $9.75 | $9.86 | $9.66 | $9.85 | $9.85 | 13,308,900 |
| 2024-06-03 | $10.00 | $10.03 | $9.60 | $9.75 | $9.75 | 27,223,240 |
| 2024-05-31 | $10.33 | $10.35 | $9.97 | $10.08 | $10.08 | 20,960,310 |
| 2024-05-30 | $10.23 | $10.55 | $10.23 | $10.37 | $10.37 | 22,123,850 |
| 2024-05-29 | $10.00 | $10.45 | $9.92 | $10.30 | $10.30 | 23,880,000 |
| 2024-05-28 | $10.17 | $10.22 | $9.95 | $10.02 | $10.02 | 17,522,340 |
| 2024-05-27 | $9.93 | $10.27 | $9.88 | $10.23 | $10.23 | 23,425,930 |
| 2024-05-24 | $10.53 | $10.64 | $9.93 | $9.93 | $9.93 | 44,245,610 |
| 2024-05-23 | $10.89 | $10.89 | $10.54 | $10.59 | $10.59 | 37,355,270 |
| 2024-05-22 | $11.60 | $11.80 | $11.10 | $11.16 | $11.16 | 53,355,460 |
| 2024-05-21 | $11.26 | $11.44 | $10.97 | $11.05 | $11.05 | 27,291,570 |
| 2024-05-20 | $10.94 | $11.47 | $10.81 | $11.23 | $11.23 | 41,907,680 |
| 2024-05-17 | $11.01 | $11.39 | $10.86 | $10.94 | $10.94 | 45,797,540 |
| 2024-05-16 | $10.55 | $11.38 | $10.45 | $11.00 | $11.00 | 53,621,400 |
| 2024-05-15 | $10.50 | $10.51 | $10.24 | $10.36 | $10.36 | 22,531,800 |
| 2024-05-14 | $10.63 | $10.78 | $10.53 | $10.59 | $10.59 | 17,810,420 |
| 2024-05-13 | $10.48 | $10.73 | $10.41 | $10.57 | $10.57 | 27,206,580 |
| 2024-05-10 | $11.30 | $11.35 | $10.56 | $10.62 | $10.62 | 48,547,640 |
| 2024-05-09 | $11.31 | $11.58 | $11.24 | $11.37 | $11.37 | 28,443,740 |
| 2024-05-08 | $11.64 | $11.68 | $11.30 | $11.32 | $11.32 | 31,827,440 |
| 2024-05-07 | $11.70 | $11.81 | $11.47 | $11.67 | $11.67 | 38,479,000 |
| 2024-05-06 | $11.07 | $11.99 | $11.06 | $11.72 | $11.72 | 54,697,040 |
| 2024-04-30 | $10.95 | $11.18 | $10.77 | $10.96 | $10.96 | 36,389,990 |
| 2024-04-29 | $10.56 | $11.03 | $10.53 | $10.95 | $10.95 | 36,446,660 |
| 2024-04-26 | $10.22 | $10.63 | $10.11 | $10.55 | $10.55 | 46,041,000 |
| 2024-04-25 | $10.65 | $11.17 | $10.25 | $10.36 | $10.36 | 62,889,040 |
| 2024-04-24 | $10.60 | $10.93 | $10.48 | $10.81 | $10.81 | 35,797,420 |
| 2024-04-23 | $11.07 | $11.17 | $10.72 | $10.75 | $10.75 | 34,122,510 |
| 2024-04-22 | $10.83 | $11.35 | $10.61 | $11.10 | $11.10 | 44,820,040 |
| 2024-04-19 | $11.00 | $11.28 | $10.74 | $10.94 | $10.94 | 39,501,090 |
| 2024-04-18 | $10.94 | $11.44 | $10.90 | $11.11 | $11.11 | 59,800,870 |
| 2024-04-17 | $10.55 | $11.00 | $10.55 | $10.68 | $10.68 | 49,274,370 |
| 2024-04-16 | $10.99 | $11.10 | $10.00 | $10.37 | $10.37 | 60,968,130 |
| 2024-04-15 | $11.50 | $11.97 | $10.78 | $10.97 | $10.97 | 79,504,680 |
| 2024-04-12 | $12.00 | $12.18 | $11.44 | $11.57 | $11.57 | 77,184,430 |
| 2024-04-11 | $12.48 | $13.03 | $11.62 | $12.00 | $12.00 | 89,662,060 |
| 2024-04-10 | $13.17 | $13.51 | $12.37 | $12.51 | $12.51 | 86,885,080 |
| 2024-04-09 | $11.72 | $13.36 | $11.35 | $13.21 | $13.21 | 117,564,190 |
| 2024-04-08 | $13.00 | $13.00 | $12.33 | $12.33 | $12.33 | 61,744,990 |
| 2024-04-03 | $12.86 | $13.88 | $12.86 | $13.70 | $13.70 | 141,018,470 |
| 2024-04-02 | $11.61 | $12.97 | $11.53 | $12.62 | $12.62 | 122,957,000 |
| 2024-04-01 | $11.44 | $12.09 | $11.35 | $11.79 | $11.79 | 82,308,010 |
| 2024-03-29 | $10.53 | $11.67 | $10.46 | $11.67 | $11.67 | 105,909,510 |
| 2024-03-28 | $10.80 | $11.23 | $10.43 | $10.61 | $10.61 | 82,442,390 |
| 2024-03-27 | $11.98 | $12.35 | $10.70 | $10.75 | $10.75 | 112,637,660 |
| 2024-03-26 | $10.43 | $11.35 | $10.38 | $11.35 | $11.35 | 49,651,270 |
| 2024-03-25 | $10.85 | $11.11 | $10.22 | $10.32 | $10.32 | 55,201,680 |
| 2024-03-22 | $9.92 | $10.85 | $9.70 | $10.54 | $10.54 | 62,074,530 |
| 2024-03-21 | $9.83 | $10.35 | $9.77 | $10.00 | $10.00 | 40,430,330 |
| 2024-03-20 | $9.47 | $10.20 | $9.47 | $9.83 | $9.83 | 56,327,280 |
| 2024-03-19 | $9.35 | $9.48 | $9.30 | $9.30 | $9.30 | 18,357,940 |
| 2024-03-18 | $9.27 | $9.46 | $9.20 | $9.40 | $9.40 | 23,972,600 |
| 2024-03-15 | $9.18 | $9.35 | $9.15 | $9.27 | $9.27 | 18,929,610 |
| 2024-03-14 | $9.45 | $9.58 | $9.13 | $9.26 | $9.26 | 28,410,700 |
| 2024-03-13 | $9.38 | $9.49 | $9.21 | $9.38 | $9.38 | 34,410,390 |
| 2024-03-12 | $9.11 | $9.58 | $9.11 | $9.42 | $9.42 | 42,735,850 |
| 2024-03-11 | $9.04 | $9.16 | $8.98 | $9.14 | $9.14 | 21,149,030 |
| 2024-03-08 | $9.02 | $9.20 | $8.98 | $9.10 | $9.10 | 21,085,860 |
| 2024-03-07 | $8.88 | $9.45 | $8.86 | $9.05 | $9.05 | 47,728,590 |
| 2024-03-06 | $8.80 | $9.06 | $8.72 | $8.92 | $8.92 | 17,272,980 |
| 2024-03-05 | $9.08 | $9.08 | $8.76 | $8.83 | $8.83 | 24,903,970 |
| 2024-03-04 | $9.01 | $9.24 | $8.96 | $9.15 | $9.15 | 26,150,740 |
| 2024-03-01 | $8.90 | $9.07 | $8.84 | $8.99 | $8.99 | 21,631,550 |
| 2024-02-29 | $8.60 | $8.95 | $8.60 | $8.93 | $8.93 | 28,320,630 |
| 2024-02-28 | $9.16 | $9.32 | $8.57 | $8.57 | $8.57 | 48,360,100 |
| 2024-02-27 | $8.95 | $9.35 | $8.88 | $9.30 | $9.30 | 51,423,110 |
| 2024-02-26 | $8.81 | $8.98 | $8.68 | $8.77 | $8.77 | 26,197,980 |
| 2024-02-23 | $8.68 | $8.88 | $8.65 | $8.87 | $8.87 | 29,022,080 |
| 2024-02-22 | $8.43 | $8.85 | $8.35 | $8.77 | $8.77 | 35,264,050 |
| 2024-02-21 | $8.36 | $8.65 | $8.33 | $8.44 | $8.44 | 35,088,100 |
| 2024-02-20 | $8.27 | $8.72 | $8.15 | $8.53 | $8.53 | 37,359,650 |
| 2024-02-19 | $8.13 | $8.48 | $7.88 | $8.25 | $8.25 | 40,744,430 |
| 2024-02-08 | $7.78 | $8.28 | $7.67 | $8.28 | $8.28 | 45,673,310 |
| 2024-02-07 | $7.56 | $8.21 | $7.36 | $7.77 | $7.77 | 46,783,220 |
| 2024-02-06 | $7.30 | $7.78 | $6.90 | $7.56 | $7.56 | 38,574,260 |
| 2024-02-05 | $8.17 | $8.27 | $7.32 | $7.40 | $7.40 | 44,431,630 |
| 2024-02-02 | $8.44 | $8.73 | $7.85 | $8.05 | $8.05 | 42,080,870 |
| 2024-02-01 | $7.92 | $8.89 | $7.73 | $8.46 | $8.46 | 60,322,330 |
| 2024-01-31 | $9.09 | $9.18 | $8.16 | $8.16 | $8.16 | 69,526,580 |
| 2024-01-30 | $9.30 | $9.73 | $8.88 | $9.07 | $9.07 | 62,173,480 |
| 2024-01-29 | $9.37 | $9.73 | $8.99 | $9.43 | $9.43 | 91,589,430 |
| 2024-01-26 | $10.80 | $11.37 | $9.77 | $9.77 | $9.77 | 129,068,430 |
| 2024-01-25 | $10.86 | $10.86 | $10.48 | $10.86 | $10.86 | 132,294,630 |
| 2024-01-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3,972,990 |
| 2024-01-23 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 5,878,000 |
| 2024-01-22 | $8.63 | $8.68 | $8.11 | $8.15 | $8.15 | 26,268,700 |
| 2024-01-19 | $9.05 | $9.15 | $8.63 | $8.69 | $8.69 | 20,647,000 |
| 2024-01-18 | $8.86 | $9.10 | $8.79 | $9.08 | $9.08 | 23,281,500 |
| 2024-01-17 | $9.28 | $9.37 | $8.96 | $8.96 | $8.96 | 28,211,000 |
| 2024-01-16 | $9.23 | $9.38 | $9.17 | $9.32 | $9.32 | 17,848,300 |
| 2024-01-15 | $9.10 | $9.51 | $9.05 | $9.32 | $9.32 | 34,921,710 |
| 2024-01-12 | $9.23 | $9.46 | $9.12 | $9.16 | $9.16 | 21,021,540 |
| 2024-01-11 | $9.05 | $9.30 | $9.00 | $9.29 | $9.29 | 28,514,150 |
| 2024-01-10 | $9.10 | $9.36 | $8.95 | $9.10 | $9.10 | 25,310,940 |
| 2024-01-09 | $9.03 | $9.20 | $8.94 | $9.11 | $9.11 | 29,616,290 |
| 2024-01-08 | $9.18 | $9.25 | $9.01 | $9.13 | $9.13 | 35,585,330 |
| 2024-01-05 | $8.67 | $9.24 | $8.67 | $9.20 | $9.20 | 62,951,200 |
| 2024-01-04 | $8.80 | $8.85 | $8.61 | $8.77 | $8.77 | 20,104,200 |
| 2024-01-03 | $8.45 | $8.81 | $8.39 | $8.75 | $8.75 | 31,668,880 |
| 2024-01-02 | $8.25 | $8.63 | $8.20 | $8.49 | $8.49 | 32,080,340 |
| 2024-01-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-12-29 | $8.16 | $8.28 | $8.14 | $8.22 | $8.22 | 10,678,820 |
| 2023-12-28 | $8.09 | $8.23 | $8.05 | $8.17 | $8.17 | 11,233,630 |
| 2023-12-27 | $8.00 | $8.12 | $7.92 | $8.10 | $8.10 | 7,278,640 |
| 2023-12-26 | $8.09 | $8.13 | $7.97 | $8.00 | $8.00 | 6,634,420 |
| 2023-12-25 | $7.96 | $8.13 | $7.95 | $8.11 | $8.11 | 10,159,100 |
| 2023-12-22 | $8.17 | $8.18 | $7.97 | $8.00 | $8.00 | 9,353,400 |
| 2023-12-21 | $8.09 | $8.16 | $8.00 | $8.15 | $8.15 | 8,418,970 |
| 2023-12-20 | $8.27 | $8.30 | $8.11 | $8.13 | $8.13 | 12,738,730 |
| 2023-12-19 | $8.34 | $8.34 | $8.10 | $8.26 | $8.26 | 9,776,070 |
| 2023-12-18 | $8.40 | $8.44 | $8.30 | $8.32 | $8.32 | 8,071,360 |
| 2023-12-15 | $8.51 | $8.55 | $8.37 | $8.38 | $8.38 | 13,849,390 |
| 2023-12-14 | $8.62 | $8.69 | $8.49 | $8.50 | $8.50 | 11,958,330 |
| 2023-12-13 | $8.70 | $8.80 | $8.62 | $8.62 | $8.62 | 15,210,190 |
| 2023-12-12 | $8.67 | $8.79 | $8.60 | $8.70 | $8.70 | 12,782,670 |
| 2023-12-11 | $8.58 | $8.74 | $8.51 | $8.68 | $8.68 | 14,024,060 |
| 2023-12-08 | $8.74 | $8.78 | $8.59 | $8.60 | $8.60 | 13,703,470 |
| 2023-12-07 | $8.90 | $8.90 | $8.71 | $8.73 | $8.73 | 16,917,730 |
| 2023-12-06 | $8.96 | $9.02 | $8.82 | $8.90 | $8.90 | 16,173,110 |
| 2023-12-05 | $9.10 | $9.17 | $8.96 | $8.96 | $8.96 | 15,624,800 |
| 2023-12-04 | $9.06 | $9.25 | $8.97 | $9.11 | $9.11 | 18,883,380 |
| 2023-12-01 | $9.14 | $9.27 | $9.03 | $9.08 | $9.08 | 14,385,980 |
| 2023-11-30 | $9.15 | $9.15 | $9.00 | $9.10 | $9.10 | 13,159,330 |
| 2023-11-29 | $9.19 | $9.22 | $9.07 | $9.09 | $9.09 | 14,142,950 |
| 2023-11-28 | $9.07 | $9.25 | $8.87 | $9.23 | $9.23 | 25,355,830 |
| 2023-11-27 | $9.38 | $9.43 | $9.06 | $9.09 | $9.09 | 25,509,740 |
| 2023-11-24 | $9.13 | $9.38 | $9.11 | $9.26 | $9.26 | 29,928,380 |
| 2023-11-23 | $9.00 | $9.20 | $8.99 | $9.19 | $9.19 | 24,371,350 |
| 2023-11-22 | $9.00 | $9.14 | $8.98 | $9.00 | $9.00 | 22,985,390 |
| 2023-11-21 | $9.30 | $9.31 | $9.05 | $9.07 | $9.07 | 39,470,030 |
| 2023-11-20 | $9.37 | $9.49 | $9.26 | $9.34 | $9.34 | 31,262,380 |
| 2023-11-17 | $9.35 | $9.45 | $9.26 | $9.38 | $9.38 | 32,202,380 |
| 2023-11-16 | $9.66 | $9.68 | $9.40 | $9.42 | $9.42 | 31,647,460 |
| 2023-11-15 | $9.81 | $9.89 | $9.50 | $9.66 | $9.66 | 46,440,890 |
| 2023-11-14 | $9.36 | $9.86 | $9.36 | $9.74 | $9.74 | 63,727,140 |
| 2023-11-13 | $9.41 | $9.58 | $9.30 | $9.36 | $9.36 | 36,211,820 |
| 2023-11-10 | $9.31 | $9.69 | $9.17 | $9.44 | $9.44 | 52,604,520 |
| 2023-11-09 | $9.57 | $9.94 | $9.30 | $9.44 | $9.44 | 69,273,940 |
| 2023-11-08 | $9.58 | $9.85 | $9.44 | $9.57 | $9.57 | 72,342,540 |
| 2023-11-07 | $9.18 | $9.92 | $9.14 | $9.71 | $9.71 | 106,445,400 |
| 2023-11-06 | $9.09 | $9.37 | $9.08 | $9.24 | $9.24 | 76,145,290 |
| 2023-11-03 | $9.39 | $9.44 | $9.03 | $9.09 | $9.09 | 95,445,740 |
| 2023-11-02 | $9.38 | $10.09 | $9.28 | $9.44 | $9.44 | 150,736,990 |
| 2023-11-01 | $10.66 | $10.96 | $10.16 | $10.31 | $10.31 | 197,009,680 |
| 2023-10-31 | $8.95 | $9.96 | $8.81 | $9.96 | $9.96 | 113,413,060 |
| 2023-10-30 | $9.26 | $9.81 | $8.88 | $9.05 | $9.05 | 137,383,920 |
| 2023-10-27 | $8.06 | $8.93 | $8.04 | $8.93 | $8.93 | 64,295,450 |
| 2023-10-26 | $8.01 | $8.20 | $7.94 | $8.12 | $8.12 | 25,379,160 |
| 2023-10-25 | $8.00 | $8.13 | $7.90 | $8.00 | $8.00 | 15,699,200 |
| 2023-10-24 | $7.99 | $8.05 | $7.86 | $8.00 | $8.00 | 19,033,650 |
| 2023-10-23 | $7.53 | $8.23 | $7.38 | $8.00 | $8.00 | 36,493,980 |
| 2023-10-20 | $8.10 | $8.10 | $7.55 | $7.60 | $7.60 | 18,537,270 |
| 2023-10-19 | $8.14 | $8.14 | $7.85 | $7.91 | $7.91 | 18,513,240 |
| 2023-10-18 | $8.10 | $8.25 | $7.95 | $8.09 | $8.09 | 26,028,760 |
| 2023-10-17 | $7.91 | $8.46 | $7.83 | $8.10 | $8.10 | 35,961,970 |
| 2023-10-16 | $7.92 | $8.02 | $7.80 | $7.87 | $7.87 | 19,977,880 |
| 2023-10-13 | $7.58 | $8.05 | $7.55 | $7.87 | $7.87 | 28,723,280 |
| 2023-10-12 | $7.52 | $7.67 | $7.51 | $7.61 | $7.61 | 9,329,400 |
| 2023-10-11 | $7.40 | $7.60 | $7.40 | $7.48 | $7.48 | 7,751,100 |
| 2023-10-10 | $7.65 | $7.66 | $7.39 | $7.42 | $7.42 | 9,573,170 |
| 2023-10-09 | $7.63 | $7.67 | $7.46 | $7.63 | $7.63 | 8,357,100 |
| 2023-09-28 | $7.60 | $7.77 | $7.54 | $7.65 | $7.65 | 8,227,970 |
| 2023-09-27 | $7.50 | $7.64 | $7.49 | $7.58 | $7.58 | 5,820,400 |
| 2023-09-26 | $7.66 | $7.68 | $7.53 | $7.55 | $7.55 | 4,957,350 |
| 2023-09-25 | $7.57 | $7.72 | $7.53 | $7.69 | $7.69 | 8,672,000 |
| 2023-09-22 | $7.58 | $7.60 | $7.45 | $7.56 | $7.56 | 8,861,320 |
| 2023-09-21 | $7.64 | $7.73 | $7.57 | $7.59 | $7.59 | 5,922,500 |
| 2023-09-20 | $7.73 | $7.77 | $7.66 | $7.68 | $7.68 | 5,860,400 |
| 2023-09-19 | $7.75 | $7.80 | $7.69 | $7.72 | $7.72 | 8,190,610 |
| 2023-09-18 | $7.72 | $7.76 | $7.60 | $7.73 | $7.73 | 9,750,910 |
| 2023-09-15 | $7.70 | $7.72 | $7.61 | $7.69 | $7.69 | 9,170,100 |
| 2023-09-14 | $7.60 | $7.74 | $7.56 | $7.65 | $7.65 | 14,628,200 |
| 2023-09-13 | $7.66 | $7.71 | $7.48 | $7.53 | $7.53 | 10,598,520 |
| 2023-09-12 | $7.37 | $7.70 | $7.31 | $7.66 | $7.66 | 19,052,540 |
| 2023-09-11 | $7.22 | $7.45 | $7.21 | $7.40 | $7.40 | 10,160,580 |
| 2023-09-08 | $7.23 | $7.28 | $7.18 | $7.21 | $7.21 | 4,807,250 |
| 2023-09-07 | $7.35 | $7.38 | $7.26 | $7.27 | $7.27 | 5,453,300 |
| 2023-09-06 | $7.54 | $7.54 | $7.36 | $7.37 | $7.37 | 7,562,400 |
| 2023-09-05 | $7.52 | $7.54 | $7.41 | $7.53 | $7.53 | 6,748,500 |
| 2023-09-04 | $7.58 | $7.58 | $7.48 | $7.54 | $7.54 | 6,457,410 |
| 2023-09-01 | $7.50 | $7.65 | $7.49 | $7.52 | $7.52 | 6,794,810 |
| 2023-08-31 | $7.60 | $7.60 | $7.43 | $7.55 | $7.55 | 8,739,080 |
| 2023-08-30 | $7.60 | $7.60 | $7.46 | $7.54 | $7.54 | 11,489,320 |
| 2023-08-29 | $7.53 | $7.65 | $7.43 | $7.63 | $7.63 | 19,410,090 |
| 2023-08-28 | $7.67 | $7.73 | $7.48 | $7.58 | $7.58 | 28,316,320 |
| 2023-08-25 | $7.50 | $7.80 | $7.25 | $7.37 | $7.37 | 32,475,920 |
| 2023-08-24 | $7.18 | $7.27 | $6.96 | $7.23 | $7.23 | 10,320,780 |
| 2023-08-23 | $7.27 | $7.33 | $7.13 | $7.19 | $7.19 | 6,629,030 |
| 2023-08-22 | $7.34 | $7.38 | $7.15 | $7.27 | $7.27 | 7,921,970 |
| 2023-08-21 | $7.20 | $7.42 | $7.16 | $7.30 | $7.30 | 13,620,800 |
| 2023-08-18 | $7.68 | $7.70 | $7.00 | $7.16 | $7.16 | 25,117,740 |
| 2023-08-17 | $7.64 | $7.72 | $7.50 | $7.71 | $7.71 | 9,781,800 |
| 2023-08-16 | $7.66 | $7.83 | $7.64 | $7.67 | $7.67 | 11,449,440 |
| 2023-08-15 | $7.55 | $7.76 | $7.48 | $7.70 | $7.70 | 12,117,850 |
| 2023-08-14 | $7.56 | $7.63 | $7.41 | $7.53 | $7.53 | 7,829,800 |
| 2023-08-11 | $7.70 | $7.74 | $7.60 | $7.61 | $7.61 | 9,485,600 |
| 2023-08-10 | $7.43 | $7.73 | $7.41 | $7.71 | $7.71 | 14,201,000 |
| 2023-08-09 | $7.40 | $7.52 | $7.29 | $7.49 | $7.49 | 6,602,710 |
| 2023-08-08 | $7.34 | $7.48 | $7.30 | $7.45 | $7.45 | 7,015,430 |
| 2023-08-07 | $7.63 | $7.64 | $7.40 | $7.41 | $7.41 | 13,492,730 |
| 2023-08-04 | $7.76 | $7.76 | $7.61 | $7.69 | $7.69 | 9,917,040 |
| 2023-08-03 | $7.68 | $7.75 | $7.58 | $7.74 | $7.74 | 10,607,200 |
| 2023-08-02 | $7.59 | $7.60 | $7.53 | $7.56 | $7.56 | 5,975,800 |
| 2023-08-01 | $7.70 | $7.74 | $7.60 | $7.61 | $7.61 | 7,051,600 |
| 2023-07-31 | $7.72 | $7.80 | $7.68 | $7.72 | $7.72 | 8,833,000 |
| 2023-07-28 | $7.66 | $7.75 | $7.62 | $7.73 | $7.73 | 8,535,400 |
| 2023-07-27 | $7.69 | $7.71 | $7.61 | $7.68 | $7.68 | 7,603,610 |
| 2023-07-26 | $7.66 | $7.77 | $7.62 | $7.69 | $7.69 | 7,069,660 |
| 2023-07-25 | $7.61 | $7.72 | $7.56 | $7.66 | $7.66 | 7,903,660 |
| 2023-07-24 | $7.54 | $7.66 | $7.46 | $7.59 | $7.59 | 6,321,870 |
| 2023-07-21 | $7.45 | $7.64 | $7.41 | $7.54 | $7.54 | 7,422,770 |
| 2023-07-20 | $7.55 | $7.57 | $7.42 | $7.43 | $7.43 | 6,350,800 |
| 2023-07-19 | $7.59 | $7.67 | $7.51 | $7.53 | $7.53 | 6,686,200 |
| 2023-07-18 | $7.65 | $7.68 | $7.60 | $7.62 | $7.62 | 7,133,690 |
| 2023-07-17 | $7.55 | $7.67 | $7.47 | $7.66 | $7.66 | 14,606,470 |
| 2023-07-14 | $7.51 | $7.56 | $7.46 | $7.49 | $7.49 | 6,768,080 |
| 2023-07-13 | $7.46 | $7.53 | $7.41 | $7.50 | $7.50 | 8,468,120 |
| 2023-07-12 | $7.51 | $7.59 | $7.43 | $7.44 | $7.44 | 9,959,980 |
| 2023-07-11 | $7.45 | $7.56 | $7.39 | $7.49 | $7.49 | 12,107,790 |
| 2023-07-10 | $7.46 | $7.59 | $7.35 | $7.45 | $7.45 | 16,564,550 |
| 2023-07-07 | $7.21 | $7.78 | $7.16 | $7.52 | $7.52 | 36,835,550 |
| 2023-07-06 | $7.24 | $7.24 | $7.16 | $7.19 | $7.19 | 4,185,480 |
| 2023-07-05 | $7.27 | $7.29 | $7.22 | $7.23 | $7.23 | 4,882,200 |
| 2023-07-04 | $7.24 | $7.29 | $7.21 | $7.26 | $7.26 | 6,535,040 |
| 2023-07-03 | $7.20 | $7.30 | $7.20 | $7.24 | $7.24 | 5,313,800 |
| 2023-06-30 | $7.13 | $7.28 | $7.11 | $7.21 | $7.21 | 7,009,700 |
| 2023-06-29 | $7.00 | $7.15 | $7.00 | $7.13 | $7.13 | 6,431,440 |
| 2023-06-28 | $7.07 | $7.07 | $6.95 | $7.03 | $7.03 | 6,874,400 |
| 2023-06-27 | $7.01 | $7.10 | $7.00 | $7.09 | $7.09 | 5,414,020 |
| 2023-06-26 | $7.02 | $7.11 | $6.97 | $7.04 | $7.04 | 7,411,510 |
| 2023-06-21 | $7.17 | $7.21 | $7.02 | $7.03 | $7.03 | 8,153,070 |
| 2023-06-20 | $7.16 | $7.25 | $7.13 | $7.18 | $7.18 | 6,422,820 |
| 2023-06-19 | $7.38 | $7.38 | $7.17 | $7.18 | $7.18 | 11,628,500 |
| 2023-06-16 | $7.27 | $7.40 | $7.26 | $7.35 | $7.35 | 8,443,300 |
| 2023-06-15 | $7.26 | $7.32 | $7.18 | $7.28 | $7.28 | 8,939,670 |
| 2023-06-14 | $7.21 | $7.33 | $7.17 | $7.30 | $7.30 | 8,039,860 |
| 2023-06-13 | $7.21 | $7.30 | $7.12 | $7.26 | $7.26 | 8,597,040 |
| 2023-06-12 | $7.20 | $7.23 | $7.08 | $7.21 | $7.21 | 10,686,800 |
| 2023-06-09 | $7.20 | $7.26 | $7.16 | $7.23 | $7.23 | 6,621,420 |
| 2023-06-08 | $7.30 | $7.30 | $7.18 | $7.20 | $7.20 | 7,462,670 |
| 2023-06-07 | $7.31 | $7.37 | $7.19 | $7.30 | $7.30 | 7,910,500 |
| 2023-06-06 | $7.49 | $7.49 | $7.28 | $7.29 | $7.29 | 9,977,700 |
| 2023-06-05 | $7.69 | $7.70 | $7.35 | $7.50 | $7.50 | 22,444,500 |
| 2023-06-02 | $7.67 | $7.75 | $7.65 | $7.66 | $7.66 | 7,937,600 |
| 2023-06-01 | $7.75 | $7.80 | $7.61 | $7.65 | $7.65 | 10,504,470 |
| 2023-05-31 | $7.68 | $7.86 | $7.68 | $7.76 | $7.76 | 9,361,170 |
| 2023-05-30 | $7.73 | $7.83 | $7.60 | $7.73 | $7.73 | 8,233,300 |
| 2023-05-29 | $7.86 | $7.95 | $7.78 | $7.78 | $7.78 | 9,110,970 |
| 2023-05-26 | $7.71 | $7.92 | $7.65 | $7.90 | $7.90 | 7,907,470 |
| 2023-05-25 | $7.75 | $7.83 | $7.63 | $7.73 | $7.73 | 9,218,690 |
| 2023-05-24 | $7.96 | $7.96 | $7.75 | $7.77 | $7.77 | 11,354,760 |
| 2023-05-23 | $7.84 | $8.04 | $7.82 | $7.97 | $7.97 | 14,712,090 |
| 2023-05-22 | $7.78 | $7.91 | $7.72 | $7.86 | $7.86 | 10,321,060 |
| 2023-05-19 | $7.72 | $7.77 | $7.63 | $7.76 | $7.76 | 7,506,740 |
| 2023-05-18 | $7.67 | $7.78 | $7.67 | $7.72 | $7.72 | 7,635,780 |
| 2023-05-17 | $7.71 | $7.72 | $7.53 | $7.70 | $7.70 | 11,032,730 |
| 2023-05-16 | $7.63 | $7.81 | $7.57 | $7.77 | $7.77 | 14,855,980 |
| 2023-05-15 | $7.68 | $7.69 | $7.44 | $7.64 | $7.64 | 11,186,480 |
| 2023-05-12 | $7.67 | $7.74 | $7.60 | $7.67 | $7.67 | 9,580,680 |
| 2023-05-11 | $7.67 | $7.75 | $7.63 | $7.69 | $7.69 | 8,290,400 |
| 2023-05-10 | $7.82 | $7.82 | $7.63 | $7.67 | $7.67 | 12,440,010 |
| 2023-05-09 | $8.03 | $8.08 | $7.72 | $7.83 | $7.83 | 16,192,460 |
| 2023-05-08 | $8.10 | $8.17 | $7.88 | $8.03 | $8.03 | 13,288,570 |
| 2023-05-05 | $8.37 | $8.37 | $8.06 | $8.10 | $8.10 | 16,406,280 |
| 2023-05-04 | $8.16 | $8.44 | $8.12 | $8.37 | $8.37 | 23,864,610 |
| 2023-05-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-05-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-04-28 | $8.21 | $8.34 | $8.02 | $8.23 | $8.23 | 42,261,790 |
| 2023-04-27 | $7.46 | $8.05 | $7.46 | $8.05 | $8.05 | 25,541,940 |
| 2023-04-26 | $7.20 | $7.43 | $7.13 | $7.32 | $7.32 | 10,858,040 |
| 2023-04-25 | $7.53 | $7.56 | $7.10 | $7.18 | $7.18 | 18,790,800 |
| 2023-04-24 | $7.58 | $7.66 | $7.49 | $7.53 | $7.53 | 9,667,270 |
| 2023-04-21 | $7.76 | $7.81 | $7.60 | $7.60 | $7.60 | 11,481,400 |
| 2023-04-20 | $8.00 | $8.03 | $7.73 | $7.83 | $7.83 | 13,493,730 |
| 2023-04-19 | $8.15 | $8.20 | $7.97 | $7.98 | $7.98 | 10,832,500 |
| 2023-04-18 | $8.32 | $8.37 | $8.16 | $8.16 | $8.16 | 10,606,590 |
| 2023-04-17 | $8.28 | $8.39 | $8.25 | $8.36 | $8.36 | 11,649,450 |
| 2023-04-14 | $8.20 | $8.55 | $8.20 | $8.37 | $8.37 | 25,546,700 |
| 2023-04-13 | $8.17 | $8.23 | $8.10 | $8.19 | $8.19 | 8,312,300 |
| 2023-04-12 | $8.06 | $8.34 | $8.06 | $8.17 | $8.17 | 14,005,600 |
| 2023-04-11 | $7.98 | $8.13 | $7.90 | $8.12 | $8.12 | 14,976,030 |
| 2023-04-10 | $8.25 | $8.28 | $7.86 | $7.93 | $7.93 | 21,324,560 |
| 2023-04-07 | $8.20 | $8.30 | $8.11 | $8.26 | $8.26 | 8,241,630 |
| 2023-04-06 | $8.14 | $8.24 | $8.08 | $8.23 | $8.23 | 12,232,380 |
| 2023-04-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-04-04 | $8.40 | $8.44 | $8.17 | $8.19 | $8.19 | 16,261,130 |
| 2023-04-03 | $8.15 | $8.50 | $8.14 | $8.42 | $8.42 | 18,201,090 |
| 2023-03-31 | $8.23 | $8.35 | $8.20 | $8.26 | $8.26 | 15,499,280 |
| 2023-03-30 | $8.10 | $8.30 | $8.06 | $8.23 | $8.23 | 21,159,140 |
| 2023-03-29 | $8.08 | $8.13 | $7.98 | $8.02 | $8.02 | 9,596,400 |
| 2023-03-28 | $8.02 | $8.24 | $7.99 | $8.10 | $8.10 | 12,014,200 |
| 2023-03-27 | $7.95 | $8.16 | $7.87 | $8.06 | $8.06 | 13,531,660 |
| 2023-03-24 | $8.10 | $8.20 | $7.93 | $7.95 | $7.95 | 14,883,470 |
| 2023-03-23 | $8.13 | $8.23 | $8.05 | $8.10 | $8.10 | 10,007,300 |
| 2023-03-22 | $8.20 | $8.29 | $8.15 | $8.20 | $8.20 | 8,500,800 |
| 2023-03-21 | $8.03 | $8.19 | $8.01 | $8.18 | $8.18 | 10,657,190 |
| 2023-03-20 | $8.25 | $8.30 | $7.97 | $8.00 | $8.00 | 16,879,480 |
| 2023-03-17 | $8.38 | $8.56 | $8.21 | $8.27 | $8.27 | 13,928,560 |
| 2023-03-16 | $8.45 | $8.65 | $8.31 | $8.35 | $8.35 | 17,894,100 |
| 2023-03-15 | $8.27 | $8.53 | $8.26 | $8.45 | $8.45 | 14,055,880 |
| 2023-03-14 | $8.45 | $8.46 | $8.16 | $8.25 | $8.25 | 14,370,920 |
| 2023-03-13 | $8.25 | $8.48 | $8.24 | $8.44 | $8.44 | 13,291,720 |
| 2023-03-10 | $8.41 | $8.44 | $8.20 | $8.30 | $8.30 | 18,761,630 |
| 2023-03-09 | $8.71 | $8.71 | $8.39 | $8.42 | $8.42 | 20,487,120 |
| 2023-03-08 | $8.46 | $8.64 | $8.41 | $8.62 | $8.62 | 13,663,290 |
| 2023-03-07 | $8.58 | $8.77 | $8.49 | $8.51 | $8.51 | 21,520,030 |
| 2023-03-06 | $8.65 | $8.70 | $8.47 | $8.57 | $8.57 | 19,686,910 |
| 2023-03-03 | $8.67 | $8.82 | $8.60 | $8.65 | $8.65 | 17,473,020 |
| 2023-03-02 | $9.06 | $9.06 | $8.55 | $8.66 | $8.66 | 45,584,840 |
| 2023-03-01 | $9.16 | $9.23 | $8.99 | $9.09 | $9.09 | 17,175,690 |
| 2023-02-28 | $9.05 | $9.10 | $8.91 | $9.05 | $9.05 | 19,266,330 |
| 2023-02-27 | $9.19 | $9.26 | $8.89 | $8.92 | $8.92 | 28,819,830 |
| 2023-02-24 | $9.26 | $9.34 | $9.14 | $9.19 | $9.19 | 22,828,450 |
| 2023-02-23 | $9.26 | $9.58 | $9.21 | $9.31 | $9.31 | 35,883,280 |
| 2023-02-22 | $9.13 | $9.40 | $9.07 | $9.26 | $9.26 | 22,276,790 |
| 2023-02-21 | $9.06 | $9.43 | $9.02 | $9.19 | $9.19 | 33,510,580 |
| 2023-02-20 | $8.83 | $9.08 | $8.65 | $9.01 | $9.01 | 27,957,200 |
| 2023-02-17 | $9.00 | $9.10 | $8.81 | $8.89 | $8.89 | 29,157,920 |
| 2023-02-16 | $9.15 | $9.39 | $8.86 | $8.93 | $8.93 | 53,253,380 |
| 2023-02-15 | $8.95 | $9.08 | $8.75 | $9.08 | $9.08 | 36,946,180 |
| 2023-02-14 | $8.84 | $9.16 | $8.75 | $8.94 | $8.94 | 42,798,880 |
| 2023-02-13 | $8.36 | $8.83 | $8.30 | $8.82 | $8.82 | 42,671,890 |
| 2023-02-10 | $8.28 | $8.48 | $8.21 | $8.36 | $8.36 | 22,619,210 |
| 2023-02-09 | $8.24 | $8.39 | $8.08 | $8.34 | $8.34 | 32,451,160 |
| 2023-02-08 | $8.22 | $8.42 | $8.12 | $8.29 | $8.29 | 35,038,980 |
| 2023-02-07 | $8.06 | $8.42 | $8.02 | $8.11 | $8.11 | 34,108,950 |
| 2023-02-06 | $8.16 | $8.21 | $7.97 | $8.05 | $8.05 | 21,505,690 |
| 2023-02-03 | $8.00 | $8.21 | $8.00 | $8.17 | $8.17 | 31,953,130 |
| 2023-02-02 | $7.73 | $8.20 | $7.73 | $8.10 | $8.10 | 43,088,280 |
| 2023-02-01 | $7.75 | $7.80 | $7.68 | $7.76 | $7.76 | 17,038,720 |
| 2023-01-31 | $7.73 | $7.88 | $7.55 | $7.75 | $7.75 | 26,267,820 |
| 2023-01-30 | $8.07 | $8.08 | $7.79 | $7.81 | $7.81 | 26,545,010 |
| 2023-01-20 | $7.77 | $7.98 | $7.74 | $7.90 | $7.90 | 22,496,810 |
| 2023-01-19 | $7.75 | $7.82 | $7.66 | $7.73 | $7.73 | 14,966,480 |
| 2023-01-18 | $7.87 | $7.95 | $7.80 | $7.81 | $7.81 | 15,903,890 |
| 2023-01-17 | $7.99 | $8.03 | $7.74 | $7.82 | $7.82 | 21,206,030 |
| 2023-01-16 | $7.93 | $8.27 | $7.88 | $7.98 | $7.98 | 30,516,470 |
| 2023-01-13 | $7.82 | $8.06 | $7.70 | $7.96 | $7.96 | 29,922,750 |
| 2023-01-12 | $7.77 | $7.84 | $7.66 | $7.74 | $7.74 | 15,321,380 |
| 2023-01-11 | $7.85 | $8.06 | $7.78 | $7.81 | $7.81 | 18,813,070 |
| 2023-01-10 | $7.87 | $8.10 | $7.76 | $7.93 | $7.93 | 27,712,060 |
| 2023-01-09 | $7.69 | $8.10 | $7.60 | $7.91 | $7.91 | 33,373,940 |
| 2023-01-06 | $7.93 | $7.94 | $7.66 | $7.68 | $7.68 | 24,384,510 |
| 2023-01-05 | $7.85 | $8.13 | $7.76 | $7.92 | $7.92 | 41,244,700 |
| 2023-01-04 | $7.68 | $7.95 | $7.62 | $7.86 | $7.86 | 35,761,420 |
| 2023-01-03 | $7.70 | $7.96 | $7.63 | $7.77 | $7.77 | 44,964,980 |
| 2023-01-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2022-12-30 | $7.74 | $7.81 | $7.59 | $7.65 | $7.65 | 40,453,350 |
| 2022-12-29 | $7.75 | $8.07 | $7.70 | $7.76 | $7.76 | 87,206,620 |
| 2022-12-28 | $7.02 | $7.78 | $7.02 | $7.78 | $7.78 | 81,670,020 |
| 2022-12-27 | $7.01 | $7.15 | $6.85 | $7.07 | $7.07 | 20,974,740 |
| 2022-12-26 | $7.13 | $7.21 | $7.01 | $7.04 | $7.04 | 15,837,790 |
| 2022-12-23 | $7.31 | $7.33 | $7.14 | $7.18 | $7.18 | 13,550,230 |
| 2022-12-22 | $7.16 | $7.73 | $6.99 | $7.31 | $7.31 | 29,167,530 |
| 2022-12-21 | $7.26 | $7.37 | $7.11 | $7.14 | $7.14 | 13,109,700 |
| 2022-12-20 | $7.23 | $7.35 | $7.07 | $7.25 | $7.25 | 18,427,140 |
| 2022-12-19 | $7.68 | $7.70 | $7.25 | $7.30 | $7.30 | 37,386,940 |
| 2022-12-16 | $7.50 | $7.74 | $7.44 | $7.73 | $7.73 | 49,203,130 |
| 2022-12-15 | $7.45 | $7.56 | $7.36 | $7.39 | $7.39 | 16,439,410 |
| 2022-12-14 | $7.70 | $7.73 | $7.46 | $7.50 | $7.50 | 34,615,710 |
| 2022-12-13 | $7.83 | $7.92 | $7.47 | $7.84 | $7.84 | 55,660,710 |
| 2022-12-12 | $7.49 | $7.88 | $7.48 | $7.77 | $7.77 | 52,624,650 |
| 2022-12-09 | $7.43 | $7.58 | $7.40 | $7.46 | $7.46 | 23,471,960 |
| 2022-12-08 | $7.45 | $7.60 | $7.38 | $7.46 | $7.46 | 27,024,330 |
| 2022-12-07 | $7.32 | $7.56 | $7.22 | $7.48 | $7.48 | 32,423,160 |
| 2022-12-06 | $7.29 | $7.41 | $7.20 | $7.37 | $7.37 | 20,438,420 |
| 2022-12-05 | $7.18 | $7.51 | $7.12 | $7.33 | $7.33 | 33,652,900 |
| 2022-12-01 | $7.14 | $7.17 | $7.00 | $7.05 | $7.05 | 18,296,160 |
| 2022-11-30 | $7.20 | $7.25 | $7.05 | $7.10 | $7.10 | 19,234,640 |
| 2022-11-29 | $7.05 | $7.28 | $6.99 | $7.24 | $7.24 | 24,941,000 |
| 2022-11-28 | $6.99 | $7.17 | $6.93 | $7.00 | $7.00 | 17,185,000 |
| 2022-11-25 | $7.12 | $7.18 | $6.96 | $7.10 | $7.10 | 18,234,850 |
| 2022-11-24 | $7.21 | $7.22 | $7.06 | $7.13 | $7.13 | 13,523,000 |
| 2022-11-23 | $7.34 | $7.40 | $7.04 | $7.14 | $7.14 | 24,522,600 |
| 2022-11-22 | $7.53 | $7.69 | $7.32 | $7.37 | $7.37 | 30,649,550 |
| 2022-11-21 | $7.59 | $7.75 | $7.46 | $7.64 | $7.64 | 41,723,240 |
| 2022-11-18 | $7.46 | $7.64 | $7.43 | $7.53 | $7.53 | 36,893,590 |
| 2022-11-17 | $7.30 | $7.53 | $7.27 | $7.47 | $7.47 | 27,171,360 |
| 2022-11-16 | $7.59 | $7.66 | $7.31 | $7.34 | $7.34 | 29,756,830 |
| 2022-11-15 | $7.36 | $7.44 | $7.24 | $7.43 | $7.43 | 21,263,650 |
| 2022-11-14 | $7.22 | $7.42 | $7.11 | $7.37 | $7.37 | 29,043,590 |
| 2022-11-11 | $7.48 | $7.60 | $7.23 | $7.26 | $7.26 | 41,001,840 |
| 2022-11-10 | $7.31 | $7.65 | $7.28 | $7.39 | $7.39 | 37,518,720 |
| 2022-11-09 | $7.18 | $7.47 | $7.16 | $7.31 | $7.31 | 29,451,560 |
| 2022-11-08 | $7.33 | $7.35 | $7.11 | $7.19 | $7.19 | 24,420,820 |
| 2022-11-07 | $6.99 | $7.69 | $6.99 | $7.29 | $7.29 | 51,682,030 |
| 2022-11-04 | $6.93 | $7.01 | $6.89 | $6.99 | $6.99 | 11,567,400 |
| 2022-11-03 | $6.96 | $7.01 | $6.87 | $6.93 | $6.93 | 12,722,580 |
| 2022-11-02 | $6.97 | $7.18 | $6.86 | $7.01 | $7.01 | 24,576,080 |
| 2022-11-01 | $6.77 | $6.94 | $6.71 | $6.90 | $6.90 | 13,531,420 |
| 2022-10-31 | $6.67 | $6.85 | $6.58 | $6.73 | $6.73 | 16,160,070 |
| 2022-10-28 | $6.90 | $6.91 | $6.61 | $6.66 | $6.66 | 14,215,100 |
| 2022-10-27 | $6.85 | $6.97 | $6.78 | $6.94 | $6.94 | 12,895,090 |
| 2022-10-26 | $6.64 | $6.98 | $6.63 | $6.86 | $6.86 | 16,986,560 |
| 2022-10-25 | $6.72 | $6.75 | $6.58 | $6.61 | $6.61 | 10,436,910 |
| 2022-10-24 | $7.09 | $7.14 | $6.73 | $6.76 | $6.76 | 14,814,200 |
| 2022-10-21 | $7.05 | $7.20 | $7.00 | $7.04 | $7.04 | 9,105,820 |
| 2022-10-20 | $7.00 | $7.14 | $7.00 | $7.02 | $7.02 | 8,688,100 |
| 2022-10-19 | $7.15 | $7.17 | $7.01 | $7.06 | $7.06 | 12,779,400 |
| 2022-10-18 | $7.22 | $7.32 | $7.11 | $7.18 | $7.18 | 23,160,830 |
| 2022-10-17 | $7.14 | $7.44 | $7.14 | $7.25 | $7.25 | 26,524,110 |
| 2022-10-14 | $7.06 | $7.29 | $7.06 | $7.17 | $7.17 | 18,377,920 |
| 2022-10-13 | $6.90 | $7.18 | $6.86 | $7.05 | $7.05 | 12,602,770 |
| 2022-10-12 | $6.81 | $6.94 | $6.71 | $6.93 | $6.93 | 8,027,800 |
| 2022-10-11 | $6.80 | $6.90 | $6.54 | $6.86 | $6.86 | 10,201,870 |
| 2022-10-10 | $6.82 | $7.06 | $6.75 | $6.80 | $6.80 | 10,399,600 |
| 2022-09-30 | $6.67 | $6.85 | $6.64 | $6.71 | $6.71 | 7,587,830 |
| 2022-09-29 | $6.77 | $6.89 | $6.60 | $6.69 | $6.69 | 7,677,200 |
| 2022-09-28 | $6.89 | $6.96 | $6.73 | $6.75 | $6.75 | 7,280,730 |
| 2022-09-27 | $6.64 | $6.93 | $6.64 | $6.89 | $6.89 | 9,905,700 |
| 2022-09-26 | $6.70 | $6.86 | $6.64 | $6.70 | $6.70 | 7,672,750 |
| 2022-09-23 | $6.64 | $6.97 | $6.43 | $6.75 | $6.75 | 11,295,040 |
| 2022-09-22 | $6.67 | $6.74 | $6.63 | $6.64 | $6.64 | 4,249,070 |
| 2022-09-21 | $6.71 | $6.76 | $6.56 | $6.73 | $6.73 | 5,045,950 |
| 2022-09-20 | $6.76 | $6.82 | $6.68 | $6.71 | $6.71 | 5,438,250 |
| 2022-09-19 | $6.60 | $6.89 | $6.60 | $6.70 | $6.70 | 12,020,080 |
| 2022-09-16 | $6.99 | $7.01 | $6.56 | $6.58 | $6.58 | 14,171,940 |
| 2022-09-15 | $7.08 | $7.10 | $6.86 | $6.97 | $6.97 | 9,931,130 |
| 2022-09-14 | $7.08 | $7.12 | $7.00 | $7.05 | $7.05 | 8,425,840 |
| 2022-09-13 | $7.34 | $7.44 | $7.13 | $7.15 | $7.15 | 16,579,450 |
| 2022-09-12 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2022-09-09 | $7.25 | $7.45 | $7.25 | $7.36 | $7.36 | 12,167,050 |
| 2022-09-08 | $7.36 | $7.42 | $7.25 | $7.28 | $7.28 | 15,405,510 |
| 2022-09-07 | $7.12 | $7.66 | $7.08 | $7.44 | $7.44 | 32,709,440 |
| 2022-09-06 | $7.06 | $7.14 | $7.01 | $7.12 | $7.12 | 6,350,520 |
| 2022-09-05 | $7.07 | $7.11 | $6.99 | $7.06 | $7.06 | 5,998,550 |
| 2022-09-02 | $7.12 | $7.20 | $7.04 | $7.08 | $7.08 | 6,793,250 |
| 2022-09-01 | $6.95 | $7.12 | $6.95 | $7.12 | $7.12 | 9,463,310 |
| 2022-08-31 | $7.07 | $7.11 | $6.97 | $6.99 | $6.99 | 8,463,570 |
| 2022-08-30 | $7.14 | $7.26 | $7.04 | $7.07 | $7.07 | 8,262,340 |
| 2022-08-29 | $7.10 | $7.15 | $6.91 | $7.14 | $7.14 | 6,955,810 |
| 2022-08-26 | $7.16 | $7.25 | $7.12 | $7.15 | $7.15 | 7,372,300 |
| 2022-08-25 | $7.18 | $7.22 | $6.96 | $7.16 | $7.16 | 11,939,230 |
| 2022-08-24 | $7.26 | $7.37 | $7.12 | $7.13 | $7.13 | 13,210,880 |
| 2022-08-23 | $7.29 | $7.33 | $7.20 | $7.33 | $7.33 | 10,241,830 |
| 2022-08-22 | $7.36 | $7.36 | $7.21 | $7.29 | $7.29 | 10,328,780 |
| 2022-08-19 | $7.48 | $7.57 | $7.31 | $7.35 | $7.35 | 15,746,220 |
| 2022-08-18 | $7.44 | $7.57 | $7.31 | $7.53 | $7.53 | 17,734,100 |
| 2022-08-17 | $7.59 | $7.65 | $7.47 | $7.48 | $7.48 | 13,563,260 |
| 2022-08-16 | $7.51 | $7.58 | $7.47 | $7.57 | $7.57 | 15,253,600 |
| 2022-08-15 | $7.63 | $7.66 | $7.48 | $7.53 | $7.53 | 17,397,970 |
| 2022-08-12 | $7.84 | $7.88 | $7.65 | $7.68 | $7.68 | 21,392,480 |
| 2022-08-11 | $7.58 | $8.04 | $7.54 | $7.89 | $7.89 | 37,553,090 |
| 2022-08-10 | $7.62 | $7.63 | $7.42 | $7.50 | $7.50 | 15,943,010 |
| 2022-08-09 | $7.81 | $7.81 | $7.55 | $7.64 | $7.64 | 20,219,480 |
| 2022-08-08 | $7.91 | $8.09 | $7.77 | $7.82 | $7.82 | 25,921,740 |
| 2022-08-05 | $7.68 | $8.14 | $7.67 | $7.91 | $7.91 | 31,960,190 |
| 2022-08-04 | $7.58 | $7.70 | $7.35 | $7.67 | $7.67 | 22,386,100 |
| 2022-08-03 | $7.11 | $7.91 | $7.11 | $7.52 | $7.52 | 49,476,000 |
| 2022-08-02 | $7.56 | $7.57 | $6.96 | $7.19 | $7.19 | 31,821,800 |
| 2022-08-01 | $7.63 | $7.72 | $7.54 | $7.59 | $7.59 | 16,042,530 |
| 2022-07-29 | $8.04 | $8.04 | $7.60 | $7.64 | $7.64 | 29,726,110 |
| 2022-07-28 | $8.26 | $8.27 | $7.92 | $7.94 | $7.94 | 25,555,100 |
| 2022-07-27 | $7.89 | $8.17 | $7.81 | $8.09 | $8.09 | 23,544,460 |
| 2022-07-26 | $8.03 | $8.10 | $7.77 | $7.89 | $7.89 | 23,344,090 |
| 2022-07-25 | $8.10 | $8.23 | $8.00 | $8.11 | $8.11 | 29,640,070 |
| 2022-07-22 | $8.16 | $8.23 | $7.88 | $7.96 | $7.96 | 28,815,300 |
| 2022-07-21 | $8.20 | $8.32 | $8.07 | $8.10 | $8.10 | 32,015,030 |
| 2022-07-20 | $8.11 | $8.58 | $8.09 | $8.36 | $8.36 | 46,919,260 |
| 2022-07-19 | $8.22 | $8.45 | $8.07 | $8.09 | $8.09 | 36,525,600 |
| 2022-07-18 | $7.86 | $8.44 | $7.86 | $8.20 | $8.20 | 53,922,860 |
| 2022-07-15 | $7.50 | $8.08 | $7.35 | $7.84 | $7.84 | 49,000,990 |
| 2022-07-14 | $7.80 | $7.87 | $7.60 | $7.64 | $7.64 | 23,391,160 |
| 2022-07-13 | $7.31 | $8.08 | $7.31 | $7.80 | $7.80 | 44,681,920 |
| 2022-07-12 | $7.53 | $7.60 | $7.35 | $7.36 | $7.36 | 22,283,930 |
| 2022-07-11 | $7.55 | $7.65 | $7.46 | $7.52 | $7.52 | 25,420,130 |
| 2022-07-08 | $7.62 | $7.75 | $7.50 | $7.51 | $7.51 | 28,433,800 |
| 2022-07-07 | $7.59 | $7.82 | $7.58 | $7.66 | $7.66 | 36,870,080 |
| 2022-07-06 | $7.82 | $7.84 | $7.36 | $7.59 | $7.59 | 49,395,360 |
| 2022-07-05 | $8.32 | $8.34 | $7.60 | $7.73 | $7.73 | 89,946,070 |
| 2022-07-04 | $7.33 | $8.04 | $7.32 | $8.04 | $8.04 | 65,020,920 |
| 2022-07-01 | $7.21 | $7.42 | $7.14 | $7.31 | $7.31 | 32,253,370 |
| 2022-06-30 | $7.17 | $7.44 | $7.15 | $7.24 | $7.24 | 31,608,910 |
| 2022-06-29 | $7.24 | $7.32 | $7.16 | $7.18 | $7.18 | 23,706,150 |
| 2022-06-28 | $7.18 | $7.29 | $7.10 | $7.24 | $7.24 | 20,733,460 |
| 2022-06-27 | $7.15 | $7.43 | $7.15 | $7.20 | $7.20 | 33,735,570 |
| 2022-06-24 | $7.17 | $7.26 | $7.13 | $7.14 | $7.14 | 18,288,630 |
| 2022-06-23 | $7.15 | $7.22 | $7.07 | $7.21 | $7.21 | 19,096,030 |
| 2022-06-22 | $7.26 | $7.32 | $7.15 | $7.18 | $7.18 | 22,703,010 |
| 2022-06-21 | $7.30 | $7.34 | $7.14 | $7.25 | $7.25 | 36,090,730 |
| 2022-06-20 | $7.01 | $7.26 | $6.97 | $7.25 | $7.25 | 43,642,810 |
| 2022-06-17 | $6.90 | $7.13 | $6.80 | $7.01 | $7.01 | 32,315,940 |
| 2022-06-16 | $6.88 | $7.04 | $6.88 | $6.93 | $6.93 | 19,542,500 |
| 2022-06-15 | $7.03 | $7.05 | $6.90 | $6.91 | $6.91 | 25,540,030 |
| 2022-06-14 | $6.92 | $7.07 | $6.84 | $6.97 | $6.97 | 27,211,730 |
| 2022-06-13 | $6.97 | $7.03 | $6.85 | $7.01 | $7.01 | 26,148,110 |
| 2022-06-10 | $6.83 | $7.14 | $6.82 | $7.00 | $7.00 | 34,883,580 |
| 2022-06-09 | $6.95 | $6.98 | $6.82 | $6.88 | $6.88 | 25,400,020 |
| 2022-06-08 | $7.15 | $7.21 | $6.91 | $7.01 | $7.01 | 45,823,670 |
| 2022-06-07 | $6.83 | $7.26 | $6.80 | $7.19 | $7.19 | 74,612,190 |
| 2022-06-06 | $6.82 | $6.89 | $6.62 | $6.86 | $6.86 | 38,501,220 |
| 2022-06-02 | $6.79 | $6.89 | $6.72 | $6.79 | $6.79 | 30,908,410 |
| 2022-06-01 | $6.89 | $7.01 | $6.73 | $6.78 | $6.78 | 39,231,050 |
| 2022-05-31 | $6.94 | $7.12 | $6.83 | $6.98 | $6.98 | 50,351,330 |
| 2022-05-30 | $6.82 | $6.94 | $6.68 | $6.94 | $6.94 | 42,337,530 |
| 2022-05-27 | $6.94 | $6.96 | $6.73 | $6.83 | $6.83 | 50,464,840 |
| 2022-05-26 | $6.90 | $7.17 | $6.83 | $6.93 | $6.93 | 57,573,670 |
| 2022-05-25 | $6.90 | $7.05 | $6.73 | $6.97 | $6.97 | 67,798,610 |
| 2022-05-24 | $7.66 | $7.69 | $6.98 | $7.06 | $7.06 | 142,978,860 |
| 2022-05-23 | $7.89 | $8.16 | $7.75 | $7.75 | $7.75 | 88,574,470 |
| 2022-05-20 | $9.19 | $9.34 | $8.61 | $8.61 | $8.61 | 105,899,310 |
| 2022-05-19 | $9.08 | $9.83 | $8.90 | $9.57 | $9.57 | 182,995,580 |
| 2022-05-18 | $8.72 | $9.45 | $8.42 | $8.94 | $8.94 | 131,368,180 |
| 2022-05-17 | $8.90 | $9.24 | $8.31 | $8.92 | $8.92 | 141,444,230 |
| 2022-05-16 | $8.46 | $9.63 | $8.20 | $8.74 | $8.74 | 162,478,910 |
| 2022-05-13 | $8.59 | $8.75 | $8.12 | $8.75 | $8.75 | 148,665,530 |
| 2022-05-12 | $7.60 | $7.95 | $7.20 | $7.95 | $7.95 | 142,503,520 |
| 2022-05-11 | $7.00 | $7.23 | $6.65 | $7.23 | $7.23 | 27,015,030 |
| 2022-05-10 | $5.95 | $6.57 | $5.93 | $6.57 | $6.57 | 26,556,710 |
| 2022-05-09 | $5.78 | $5.98 | $5.74 | $5.97 | $5.97 | 11,862,230 |
| 2022-05-06 | $5.80 | $5.84 | $5.70 | $5.78 | $5.78 | 8,360,650 |
| 2022-05-05 | $5.75 | $5.97 | $5.70 | $5.85 | $5.85 | 11,212,830 |
| 2022-05-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-04-29 | $5.59 | $5.80 | $5.54 | $5.75 | $5.75 | 13,841,720 |
| 2022-04-28 | $5.68 | $5.74 | $5.43 | $5.53 | $5.53 | 13,732,020 |
| 2022-04-27 | $5.55 | $5.83 | $5.55 | $5.71 | $5.71 | 26,814,460 |
| 2022-04-26 | $5.55 | $6.17 | $5.55 | $6.17 | $6.17 | 36,269,000 |
| 2022-04-25 | $6.82 | $6.82 | $6.17 | $6.17 | $6.17 | 13,258,500 |
| 2022-04-22 | $6.82 | $6.97 | $6.76 | $6.86 | $6.86 | 7,380,490 |
| 2022-04-21 | $6.86 | $7.01 | $6.80 | $6.95 | $6.95 | 14,262,010 |
| 2022-04-20 | $6.65 | $7.18 | $6.53 | $6.93 | $6.93 | 20,238,750 |
| 2022-04-19 | $6.66 | $6.71 | $6.60 | $6.61 | $6.61 | 4,036,790 |
| 2022-04-18 | $6.61 | $6.74 | $6.51 | $6.66 | $6.66 | 4,340,250 |
| 2022-04-15 | $6.77 | $6.79 | $6.64 | $6.71 | $6.71 | 7,613,540 |
| 2022-04-14 | $6.72 | $6.96 | $6.69 | $6.84 | $6.84 | 10,827,600 |
| 2022-04-13 | $6.70 | $6.84 | $6.58 | $6.72 | $6.72 | 10,202,360 |
| 2022-04-12 | $6.60 | $6.82 | $6.48 | $6.78 | $6.78 | 10,834,540 |
| 2022-04-11 | $6.84 | $6.89 | $6.55 | $6.59 | $6.59 | 11,811,240 |
| 2022-04-08 | $7.18 | $7.20 | $6.75 | $6.92 | $6.92 | 21,531,660 |
| 2022-04-07 | $7.42 | $7.44 | $7.16 | $7.17 | $7.17 | 12,580,200 |
| 2022-04-06 | $7.20 | $7.49 | $7.20 | $7.40 | $7.40 | 16,590,990 |
| 2022-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-04-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2022-04-01 | $7.27 | $7.32 | $7.13 | $7.17 | $7.17 | 14,142,800 |
| 2022-03-31 | $7.26 | $7.57 | $7.24 | $7.33 | $7.33 | 24,518,040 |
| 2022-03-30 | $7.28 | $7.32 | $7.13 | $7.32 | $7.32 | 15,173,120 |
| 2022-03-29 | $7.12 | $7.37 | $7.06 | $7.28 | $7.28 | 17,086,750 |
| 2022-03-28 | $7.26 | $7.29 | $7.08 | $7.13 | $7.13 | 12,948,920 |
| 2022-03-25 | $7.38 | $7.41 | $7.22 | $7.26 | $7.26 | 20,311,250 |
| 2022-03-24 | $7.05 | $7.43 | $6.98 | $7.40 | $7.40 | 35,650,370 |
| 2022-03-23 | $7.07 | $7.15 | $7.01 | $7.07 | $7.07 | 9,013,760 |
| 2022-03-22 | $7.12 | $7.21 | $7.06 | $7.08 | $7.08 | 11,815,680 |
| 2022-03-21 | $7.00 | $7.20 | $7.00 | $7.13 | $7.13 | 14,160,000 |
| 2022-03-18 | $7.00 | $7.09 | $6.95 | $7.03 | $7.03 | 11,808,100 |
| 2022-03-17 | $6.81 | $7.09 | $6.81 | $7.01 | $7.01 | 18,738,580 |
| 2022-03-16 | $6.75 | $6.89 | $6.39 | $6.80 | $6.80 | 15,911,760 |
| 2022-03-15 | $6.88 | $7.03 | $6.73 | $6.75 | $6.75 | 14,779,570 |
| 2022-03-14 | $6.92 | $7.19 | $6.87 | $6.87 | $6.87 | 12,689,360 |
| 2022-03-11 | $6.70 | $6.98 | $6.69 | $6.94 | $6.94 | 10,363,360 |
| 2022-03-10 | $6.77 | $6.89 | $6.74 | $6.83 | $6.83 | 7,927,820 |
| 2022-03-09 | $6.77 | $6.79 | $6.31 | $6.72 | $6.72 | 12,275,100 |
| 2022-03-08 | $6.98 | $6.99 | $6.61 | $6.77 | $6.77 | 16,696,740 |
| 2022-03-07 | $7.15 | $7.25 | $6.98 | $7.03 | $7.03 | 15,312,740 |
| 2022-03-04 | $7.03 | $7.43 | $7.03 | $7.24 | $7.24 | 25,072,790 |
| 2022-03-03 | $7.07 | $7.08 | $7.00 | $7.03 | $7.03 | 6,723,130 |
| 2022-03-02 | $6.94 | $7.04 | $6.91 | $7.02 | $7.02 | 6,625,660 |
| 2022-03-01 | $7.00 | $7.02 | $6.90 | $6.94 | $6.94 | 5,772,500 |
| 2022-02-28 | $7.05 | $7.08 | $6.93 | $6.98 | $6.98 | 4,871,860 |
| 2022-02-25 | $6.94 | $7.11 | $6.93 | $7.05 | $7.05 | 8,780,000 |
| 2022-02-24 | $7.07 | $7.19 | $6.81 | $6.91 | $6.91 | 11,582,310 |
| 2022-02-23 | $7.01 | $7.08 | $7.00 | $7.07 | $7.07 | 5,702,900 |
| 2022-02-22 | $7.02 | $7.06 | $6.96 | $6.99 | $6.99 | 6,882,540 |
| 2022-02-21 | $6.90 | $7.07 | $6.89 | $7.05 | $7.05 | 9,859,760 |
| 2022-02-18 | $6.87 | $6.89 | $6.82 | $6.88 | $6.88 | 5,588,500 |
| 2022-02-17 | $6.94 | $6.94 | $6.84 | $6.87 | $6.87 | 6,560,240 |
| 2022-02-16 | $6.94 | $6.99 | $6.90 | $6.94 | $6.94 | 4,882,270 |
| 2022-02-15 | $6.91 | $6.95 | $6.86 | $6.93 | $6.93 | 4,805,150 |
| 2022-02-14 | $6.88 | $7.01 | $6.83 | $6.88 | $6.88 | 5,898,400 |
| 2022-02-11 | $7.04 | $7.08 | $6.85 | $6.86 | $6.86 | 7,623,570 |
| 2022-02-10 | $7.10 | $7.15 | $7.05 | $7.09 | $7.09 | 4,395,510 |
| 2022-02-09 | $6.96 | $7.15 | $6.94 | $7.13 | $7.13 | 7,682,380 |
| 2022-02-08 | $6.95 | $6.98 | $6.88 | $6.98 | $6.98 | 5,893,200 |
| 2022-02-07 | $6.84 | $7.02 | $6.84 | $6.92 | $6.92 | 7,732,410 |
| 2022-02-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-02-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-02-02 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-02-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-01-28 | $6.77 | $6.85 | $6.73 | $6.78 | $6.78 | 8,132,740 |
| 2022-01-27 | $6.76 | $6.86 | $6.65 | $6.77 | $6.77 | 8,684,420 |
| 2022-01-26 | $6.80 | $6.90 | $6.72 | $6.79 | $6.79 | 7,807,030 |
| 2022-01-25 | $7.14 | $7.16 | $6.78 | $6.80 | $6.80 | 14,149,790 |
| 2022-01-24 | $7.22 | $7.26 | $7.03 | $7.15 | $7.15 | 9,361,220 |
| 2022-01-21 | $7.17 | $7.27 | $7.10 | $7.22 | $7.22 | 9,950,090 |
| 2022-01-20 | $7.42 | $7.51 | $7.19 | $7.19 | $7.19 | 15,292,510 |
| 2022-01-19 | $7.43 | $7.53 | $7.36 | $7.42 | $7.42 | 12,100,600 |
| 2022-01-18 | $7.86 | $7.91 | $7.41 | $7.44 | $7.44 | 28,521,620 |
| 2022-01-17 | $8.05 | $8.15 | $7.82 | $7.89 | $7.89 | 17,808,860 |
| 2022-01-14 | $7.88 | $8.06 | $7.75 | $7.94 | $7.94 | 19,583,970 |
| 2022-01-13 | $8.03 | $8.09 | $7.88 | $7.88 | $7.88 | 18,102,170 |
| 2022-01-12 | $8.12 | $8.23 | $8.06 | $8.10 | $8.10 | 22,165,760 |
| 2022-01-11 | $7.88 | $8.39 | $7.85 | $8.20 | $8.20 | 35,435,690 |
| 2022-01-10 | $7.83 | $8.05 | $7.77 | $7.88 | $7.88 | 17,226,490 |
| 2022-01-07 | $8.08 | $8.14 | $7.75 | $7.81 | $7.81 | 26,657,220 |
| 2022-01-06 | $8.00 | $8.20 | $7.90 | $8.13 | $8.13 | 26,593,320 |
| 2022-01-05 | $8.33 | $8.37 | $7.93 | $8.05 | $8.05 | 43,974,700 |
| 2022-01-04 | $8.58 | $8.88 | $8.36 | $8.37 | $8.37 | 57,756,160 |
| 2022-01-03 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2021-12-31 | $8.10 | $8.89 | $8.05 | $8.57 | $8.57 | 59,652,710 |
| 2021-12-30 | $7.87 | $8.50 | $7.83 | $8.21 | $8.21 | 47,756,620 |
| 2021-12-29 | $7.73 | $8.04 | $7.66 | $7.95 | $7.95 | 36,104,230 |
| 2021-12-28 | $7.71 | $7.90 | $7.63 | $7.80 | $7.80 | 23,350,390 |
| 2021-12-27 | $7.75 | $7.95 | $7.59 | $7.85 | $7.85 | 42,040,490 |
| 2021-12-24 | $7.42 | $7.83 | $7.30 | $7.68 | $7.68 | 37,325,330 |
| 2021-12-23 | $7.62 | $7.78 | $7.39 | $7.41 | $7.41 | 24,981,100 |
| 2021-12-22 | $7.64 | $7.77 | $7.43 | $7.66 | $7.66 | 29,302,080 |
| 2021-12-21 | $7.89 | $7.97 | $7.50 | $7.57 | $7.57 | 31,764,370 |
| 2021-12-20 | $7.29 | $7.75 | $7.26 | $7.61 | $7.61 | 32,708,830 |
| 2021-12-17 | $7.43 | $7.55 | $7.27 | $7.39 | $7.39 | 22,083,090 |
| 2021-12-16 | $7.48 | $7.48 | $7.26 | $7.41 | $7.41 | 19,231,540 |
| 2021-12-15 | $7.50 | $7.63 | $7.39 | $7.41 | $7.41 | 18,232,990 |
| 2021-12-14 | $7.14 | $7.66 | $7.13 | $7.43 | $7.43 | 33,293,880 |
| 2021-12-13 | $7.12 | $7.20 | $7.11 | $7.16 | $7.16 | 8,310,530 |
| 2021-12-10 | $7.22 | $7.30 | $7.15 | $7.18 | $7.18 | 15,129,470 |
| 2021-12-09 | $7.23 | $7.44 | $7.15 | $7.34 | $7.34 | 17,799,110 |
| 2021-12-08 | $7.21 | $7.34 | $7.21 | $7.28 | $7.28 | 9,339,160 |
| 2021-12-07 | $7.44 | $7.44 | $7.19 | $7.22 | $7.22 | 19,910,900 |
| 2021-12-06 | $7.08 | $7.50 | $7.05 | $7.44 | $7.44 | 28,458,480 |
| 2021-12-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 9,103,580 |
| 2021-12-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 12,517,670 |
| 2021-12-01 | $7.27 | $7.27 | $7.16 | $7.22 | $7.22 | 10,360,440 |
| 2021-11-30 | $7.10 | $7.28 | $7.05 | $7.27 | $7.27 | 16,648,190 |
| 2021-11-29 | $7.03 | $7.21 | $7.03 | $7.15 | $7.15 | 14,392,520 |
| 2021-11-26 | $7.07 | $7.15 | $7.00 | $7.01 | $7.01 | 6,560,340 |
| 2021-11-25 | $7.00 | $7.16 | $6.98 | $7.09 | $7.09 | 9,777,070 |
| 2021-11-24 | $7.07 | $7.10 | $6.98 | $7.00 | $7.00 | 7,836,440 |
| 2021-11-23 | $7.10 | $7.14 | $7.06 | $7.10 | $7.10 | 5,121,400 |
| 2021-11-22 | $7.10 | $7.12 | $7.01 | $7.07 | $7.07 | 6,243,260 |
| 2021-11-19 | $7.08 | $7.13 | $7.06 | $7.09 | $7.09 | 5,953,080 |
| 2021-11-18 | $7.23 | $7.25 | $7.09 | $7.09 | $7.09 | 10,636,700 |
| 2021-11-17 | $7.04 | $7.32 | $7.04 | $7.28 | $7.28 | 17,742,490 |
| 2021-11-16 | $7.08 | $7.15 | $7.00 | $7.01 | $7.01 | 7,947,160 |
| 2021-11-15 | $7.04 | $7.11 | $7.00 | $7.08 | $7.08 | 7,627,610 |
| 2021-11-12 | $7.18 | $7.24 | $6.99 | $7.03 | $7.03 | 12,462,500 |
| 2021-11-11 | $6.94 | $7.22 | $6.88 | $7.13 | $7.13 | 16,836,640 |
| 2021-11-10 | $6.92 | $6.96 | $6.83 | $6.95 | $6.95 | 7,604,070 |
| 2021-11-09 | $6.88 | $6.97 | $6.82 | $6.93 | $6.93 | 6,180,350 |
| 2021-11-08 | $6.82 | $6.97 | $6.81 | $6.89 | $6.89 | 7,910,200 |
| 2021-11-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 6,986,600 |
| 2021-11-04 | $6.66 | $6.90 | $6.61 | $6.86 | $6.86 | 13,318,090 |
| 2021-11-03 | $6.62 | $6.67 | $6.57 | $6.65 | $6.65 | 5,087,900 |
| 2021-11-02 | $6.73 | $6.73 | $6.55 | $6.65 | $6.65 | 9,179,360 |
| 2021-11-01 | $6.72 | $6.82 | $6.69 | $6.70 | $6.70 | 6,459,010 |
| 2021-10-29 | $6.60 | $6.83 | $6.60 | $6.74 | $6.74 | 8,152,050 |
| 2021-10-28 | $6.71 | $6.79 | $6.64 | $6.71 | $6.71 | 6,453,490 |
| 2021-10-27 | $6.87 | $6.92 | $6.68 | $6.83 | $6.83 | 8,556,720 |
| 2021-10-26 | $6.86 | $6.93 | $6.80 | $6.83 | $6.83 | 6,054,720 |
| 2021-10-25 | $6.81 | $6.87 | $6.60 | $6.85 | $6.85 | 8,079,880 |
| 2021-10-22 | $6.95 | $6.99 | $6.81 | $6.82 | $6.82 | 10,206,970 |
| 2021-10-21 | $7.02 | $7.06 | $6.92 | $6.95 | $6.95 | 10,636,310 |
| 2021-10-20 | $7.00 | $7.14 | $6.86 | $7.06 | $7.06 | 17,829,760 |
| 2021-10-19 | $7.05 | $7.09 | $6.90 | $6.95 | $6.95 | 13,137,080 |
| 2021-10-18 | $6.92 | $7.07 | $6.84 | $7.04 | $7.04 | 11,828,350 |
| 2021-10-15 | $7.20 | $7.25 | $6.95 | $6.98 | $6.98 | 22,150,050 |
| 2021-10-14 | $7.51 | $7.56 | $7.24 | $7.27 | $7.27 | 22,879,410 |
| 2021-10-13 | $7.40 | $7.89 | $7.22 | $7.44 | $7.44 | 36,130,110 |
| 2021-10-12 | $7.00 | $7.79 | $6.93 | $7.51 | $7.51 | 39,684,400 |
| 2021-10-11 | $7.70 | $7.70 | $7.18 | $7.19 | $7.19 | 34,602,680 |
| 2021-10-08 | $7.79 | $8.11 | $7.60 | $7.87 | $7.87 | 42,580,670 |
| 2021-10-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-09-30 | $8.10 | $8.20 | $7.67 | $7.79 | $7.79 | 50,604,710 |
| 2021-09-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 16,917,760 |
| 2021-09-28 | $7.18 | $7.34 | $7.06 | $7.27 | $7.27 | 15,215,980 |
| 2021-09-27 | $7.22 | $7.35 | $7.09 | $7.25 | $7.25 | 19,176,590 |
| 2021-09-24 | $7.21 | $7.31 | $7.09 | $7.21 | $7.21 | 18,998,940 |
| 2021-09-23 | $6.83 | $7.40 | $6.83 | $7.29 | $7.29 | 33,382,540 |
| 2021-09-22 | $6.75 | $6.84 | $6.72 | $6.79 | $6.79 | 5,528,600 |
| 2021-09-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-09-20 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2021-09-17 | $6.88 | $6.91 | $6.70 | $6.86 | $6.86 | 12,495,010 |
| 2021-09-16 | $7.06 | $7.11 | $6.80 | $6.87 | $6.87 | 19,581,150 |
| 2021-09-15 | $6.91 | $7.08 | $6.81 | $7.08 | $7.08 | 13,534,600 |
| 2021-09-14 | $7.05 | $7.11 | $6.92 | $6.93 | $6.93 | 10,688,210 |
| 2021-09-13 | $7.02 | $7.09 | $7.00 | $7.04 | $7.04 | 8,589,420 |
| 2021-09-10 | $7.11 | $7.16 | $6.97 | $7.05 | $7.05 | 10,421,570 |
| 2021-09-09 | $7.07 | $7.23 | $7.06 | $7.10 | $7.10 | 13,222,250 |
| 2021-09-08 | $7.08 | $7.12 | $7.04 | $7.08 | $7.08 | 9,138,210 |
| 2021-09-07 | $7.05 | $7.12 | $6.98 | $7.08 | $7.08 | 14,014,140 |
| 2021-09-06 | $7.03 | $7.09 | $6.91 | $7.05 | $7.05 | 13,080,090 |
| 2021-09-03 | $6.78 | $7.05 | $6.68 | $6.98 | $6.98 | 18,083,630 |
| 2021-09-02 | $6.77 | $6.85 | $6.65 | $6.80 | $6.80 | 11,525,160 |
| 2021-09-01 | $6.73 | $6.78 | $6.58 | $6.77 | $6.77 | 12,917,340 |
| 2021-08-31 | $6.86 | $6.90 | $6.55 | $6.73 | $6.73 | 19,989,110 |
| 2021-08-30 | $7.05 | $7.06 | $6.86 | $6.91 | $6.91 | 17,532,790 |
| 2021-08-27 | $7.01 | $7.16 | $6.93 | $7.15 | $7.15 | 12,907,050 |
| 2021-08-26 | $7.18 | $7.18 | $7.00 | $7.01 | $7.01 | 12,136,520 |
| 2021-08-25 | $7.00 | $7.29 | $6.89 | $7.19 | $7.19 | 16,052,370 |
| 2021-08-24 | $7.06 | $7.07 | $6.96 | $6.99 | $6.99 | 11,773,420 |
| 2021-08-23 | $7.10 | $7.10 | $7.01 | $7.06 | $7.06 | 9,706,400 |
| 2021-08-20 | $7.25 | $7.30 | $6.97 | $7.05 | $7.05 | 11,249,190 |
| 2021-08-19 | $7.20 | $7.34 | $7.15 | $7.24 | $7.24 | 8,129,270 |
| 2021-08-18 | $7.17 | $7.22 | $7.12 | $7.20 | $7.20 | 8,135,710 |
| 2021-08-17 | $7.47 | $7.47 | $7.16 | $7.16 | $7.16 | 19,017,190 |
| 2021-08-16 | $7.36 | $7.59 | $7.35 | $7.47 | $7.47 | 16,894,340 |
| 2021-08-13 | $7.46 | $7.52 | $7.28 | $7.39 | $7.39 | 16,332,690 |
| 2021-08-12 | $7.64 | $7.71 | $7.41 | $7.44 | $7.44 | 24,706,960 |
| 2021-08-11 | $7.74 | $7.82 | $7.61 | $7.65 | $7.65 | 17,805,930 |
| 2021-08-10 | $7.72 | $7.85 | $7.66 | $7.78 | $7.78 | 17,492,550 |
| 2021-08-09 | $7.62 | $7.81 | $7.58 | $7.75 | $7.75 | 14,397,550 |
| 2021-08-06 | $7.69 | $7.79 | $7.55 | $7.68 | $7.68 | 17,742,650 |
| 2021-08-05 | $7.91 | $8.10 | $7.70 | $7.74 | $7.74 | 24,496,460 |
| 2021-08-04 | $8.08 | $8.11 | $7.91 | $8.00 | $8.00 | 19,960,340 |
| 2021-08-03 | $7.97 | $8.28 | $7.95 | $8.15 | $8.15 | 26,833,020 |
| 2021-08-02 | $7.91 | $8.12 | $7.83 | $8.07 | $8.07 | 21,733,360 |
| 2021-07-30 | $8.00 | $8.20 | $7.79 | $8.01 | $8.01 | 24,566,580 |
| 2021-07-29 | $8.10 | $8.27 | $7.96 | $8.08 | $8.08 | 26,480,170 |
| 2021-07-28 | $7.75 | $8.18 | $7.40 | $8.06 | $8.06 | 30,903,720 |
| 2021-07-27 | $8.23 | $8.44 | $7.79 | $7.88 | $7.88 | 35,914,110 |
| 2021-07-26 | $9.00 | $9.00 | $8.29 | $8.31 | $8.31 | 49,650,850 |
| 2021-07-23 | $9.15 | $9.45 | $9.10 | $9.21 | $9.21 | 40,558,660 |
| 2021-07-22 | $9.70 | $9.75 | $9.15 | $9.18 | $9.18 | 59,734,470 |
| 2021-07-21 | $9.68 | $9.93 | $9.54 | $9.70 | $9.70 | 55,912,270 |
| 2021-07-20 | $9.60 | $10.11 | $9.50 | $9.63 | $9.63 | 82,325,500 |
| 2021-07-19 | $9.18 | $10.12 | $9.07 | $9.95 | $9.95 | 115,480,380 |
| 2021-07-16 | $8.74 | $9.38 | $8.51 | $9.20 | $9.20 | 78,440,330 |
| 2021-07-15 | $9.40 | $9.40 | $8.37 | $8.74 | $8.74 | 82,288,930 |
| 2021-07-14 | $8.35 | $8.99 | $8.14 | $8.99 | $8.99 | 43,914,790 |
| 2021-07-13 | $8.05 | $8.22 | $7.94 | $8.17 | $8.17 | 22,994,600 |
| 2021-07-12 | $7.95 | $8.08 | $7.90 | $8.05 | $8.05 | 19,619,620 |
| 2021-07-08 | $8.03 | $8.20 | $7.86 | $7.91 | $7.91 | 26,227,480 |
| 2021-07-07 | $7.99 | $8.32 | $7.91 | $8.11 | $8.11 | 24,151,060 |
| 2021-07-06 | $8.32 | $8.33 | $7.98 | $8.04 | $8.04 | 23,041,880 |
| 2021-07-05 | $7.92 | $8.35 | $7.90 | $8.31 | $8.31 | 33,750,920 |
| 2021-07-02 | $8.06 | $8.07 | $7.76 | $7.92 | $7.92 | 26,523,290 |
| 2021-07-01 | $8.13 | $8.42 | $8.06 | $8.14 | $8.14 | 29,416,690 |
| 2021-06-30 | $8.23 | $8.34 | $8.15 | $8.19 | $8.19 | 21,950,930 |
| 2021-06-29 | $8.30 | $8.58 | $8.14 | $8.34 | $8.34 | 35,311,560 |
| 2021-06-28 | $8.43 | $8.49 | $8.07 | $8.31 | $8.31 | 33,773,400 |
| 2021-06-25 | $7.73 | $8.22 | $7.73 | $8.14 | $8.14 | 34,526,990 |
| 2021-06-24 | $7.97 | $8.03 | $7.69 | $7.77 | $7.77 | 24,010,970 |
| 2021-06-23 | $7.95 | $8.08 | $7.78 | $8.00 | $8.00 | 23,942,300 |
| 2021-06-22 | $7.96 | $8.05 | $7.83 | $8.00 | $8.00 | 24,475,480 |
| 2021-06-21 | $7.52 | $8.05 | $7.52 | $8.00 | $8.00 | 40,226,670 |
| 2021-06-18 | $7.33 | $7.58 | $7.20 | $7.51 | $7.51 | 23,834,630 |
| 2021-06-17 | $7.17 | $7.61 | $7.17 | $7.33 | $7.33 | 28,654,530 |
| 2021-06-16 | $7.24 | $7.31 | $7.14 | $7.17 | $7.17 | 15,137,200 |
| 2021-06-15 | $7.59 | $7.62 | $7.19 | $7.23 | $7.23 | 26,667,660 |
| 2021-06-14 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2021-06-11 | $8.11 | $8.13 | $7.43 | $7.58 | $7.58 | 44,087,860 |
| 2021-06-10 | $7.80 | $8.21 | $7.76 | $8.17 | $8.17 | 28,553,870 |
| 2021-06-09 | $7.88 | $7.99 | $7.81 | $7.88 | $7.88 | 18,953,790 |
| 2021-06-08 | $7.99 | $7.99 | $7.81 | $7.87 | $7.87 | 21,588,880 |
| 2021-06-07 | $8.00 | $8.05 | $7.74 | $7.86 | $7.86 | 41,729,820 |
| 2021-06-04 | $7.99 | $8.57 | $7.95 | $8.23 | $8.23 | 34,895,020 |
| 2021-06-03 | $8.08 | $8.30 | $7.96 | $8.10 | $8.10 | 36,324,670 |
| 2021-06-02 | $8.69 | $8.76 | $8.12 | $8.14 | $8.14 | 66,367,410 |
| 2021-06-01 | $9.04 | $9.08 | $8.61 | $8.87 | $8.87 | 59,253,840 |
| 2021-05-31 | $8.91 | $9.15 | $8.79 | $9.04 | $9.04 | 71,282,940 |
| 2021-05-28 | $8.91 | $9.20 | $8.61 | $8.88 | $8.88 | 72,570,920 |
| 2021-05-27 | $9.00 | $9.46 | $8.91 | $8.93 | $8.93 | 65,955,370 |
| 2021-05-26 | $8.87 | $9.80 | $8.76 | $9.13 | $9.13 | 106,931,100 |
| 2021-05-25 | $8.38 | $9.25 | $8.35 | $9.05 | $9.05 | 101,829,090 |
| 2021-05-24 | $7.93 | $8.66 | $7.73 | $8.41 | $8.41 | 73,594,110 |
| 2021-05-21 | $7.79 | $8.08 | $7.66 | $8.00 | $8.00 | 45,140,220 |
| 2021-05-20 | $7.68 | $8.14 | $7.66 | $7.79 | $7.79 | 54,200,270 |
| 2021-05-19 | $8.02 | $8.48 | $7.98 | $8.02 | $8.02 | 62,796,220 |
| 2021-05-18 | $7.89 | $8.29 | $7.81 | $8.17 | $8.17 | 65,308,970 |
| 2021-05-17 | $8.00 | $8.08 | $7.48 | $7.85 | $7.85 | 63,777,560 |
| 2021-05-14 | $8.45 | $8.59 | $8.20 | $8.29 | $8.29 | 81,633,000 |
| 2021-05-13 | $8.43 | $9.07 | $8.21 | $8.68 | $8.68 | 140,088,800 |
| 2021-05-12 | $7.58 | $8.34 | $7.58 | $8.34 | $8.34 | 93,431,770 |
| 2021-05-11 | $8.03 | $8.06 | $7.46 | $7.58 | $7.58 | 104,863,000 |
| 2021-05-10 | $7.92 | $8.48 | $7.68 | $8.29 | $8.29 | 104,461,880 |
| 2021-05-07 | $7.74 | $8.34 | $7.48 | $7.79 | $7.79 | 124,691,880 |
| 2021-05-06 | $8.00 | $8.48 | $7.41 | $7.58 | $7.58 | 139,505,070 |
| 2021-05-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-05-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-04-30 | $6.96 | $7.79 | $6.85 | $7.79 | $7.79 | 125,775,310 |
| 2021-04-29 | $6.73 | $7.49 | $6.73 | $7.08 | $7.08 | 110,763,610 |
| 2021-04-28 | $6.83 | $7.27 | $6.69 | $6.82 | $6.82 | 122,282,980 |
| 2021-04-27 | $5.98 | $6.61 | $5.87 | $6.61 | $6.61 | 61,006,310 |
| 2021-04-26 | $6.10 | $6.29 | $5.97 | $6.01 | $6.01 | 41,131,860 |
| 2021-04-23 | $6.23 | $6.23 | $5.90 | $6.01 | $6.01 | 42,767,240 |
| 2021-04-22 | $6.06 | $6.57 | $5.90 | $6.28 | $6.28 | 75,675,720 |
| 2021-04-21 | $5.70 | $6.20 | $5.69 | $6.09 | $6.09 | 64,753,920 |
| 2021-04-20 | $5.84 | $6.05 | $5.77 | $5.80 | $5.80 | 54,162,870 |
| 2021-04-19 | $6.02 | $6.09 | $5.77 | $5.86 | $5.86 | 65,577,380 |
| 2021-04-16 | $6.30 | $6.65 | $6.04 | $6.17 | $6.17 | 82,049,200 |
| 2021-04-15 | $6.85 | $7.14 | $6.44 | $6.44 | $6.44 | 124,172,720 |
| 2021-04-14 | $6.86 | $7.15 | $6.31 | $7.15 | $7.15 | 103,336,880 |
| 2021-04-13 | $6.20 | $6.50 | $6.12 | $6.50 | $6.50 | 52,409,650 |
| 2021-04-12 | $5.72 | $5.91 | $5.62 | $5.91 | $5.91 | 50,090,200 |
| 2021-04-09 | $5.33 | $5.40 | $5.25 | $5.37 | $5.37 | 6,952,870 |
| 2021-04-08 | $5.31 | $5.35 | $5.23 | $5.33 | $5.33 | 5,504,500 |
| 2021-04-07 | $5.35 | $5.38 | $5.27 | $5.30 | $5.30 | 4,196,400 |
| 2021-04-06 | $5.33 | $5.40 | $5.30 | $5.34 | $5.34 | 2,979,100 |
| 2021-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-04-02 | $5.40 | $5.43 | $5.33 | $5.33 | $5.33 | 5,144,800 |
| 2021-04-01 | $5.48 | $5.49 | $5.38 | $5.41 | $5.41 | 6,450,800 |
| 2021-03-31 | $5.36 | $5.50 | $5.33 | $5.48 | $5.48 | 11,604,900 |
| 2021-03-30 | $5.43 | $5.50 | $5.30 | $5.39 | $5.39 | 14,573,800 |
| 2021-03-29 | $5.25 | $5.58 | $5.24 | $5.41 | $5.41 | 23,700,880 |
| 2021-03-26 | $5.13 | $5.30 | $5.11 | $5.24 | $5.24 | 11,173,800 |
| 2021-03-25 | $5.16 | $5.27 | $5.10 | $5.17 | $5.17 | 9,889,230 |
| 2021-03-24 | $5.00 | $5.18 | $4.87 | $5.14 | $5.14 | 10,321,000 |
| 2021-03-23 | $5.10 | $5.14 | $5.04 | $5.05 | $5.05 | 5,002,600 |
| 2021-03-22 | $5.12 | $5.22 | $5.08 | $5.12 | $5.12 | 7,136,050 |
| 2021-03-19 | $5.14 | $5.19 | $5.02 | $5.16 | $5.16 | 11,719,400 |
| 2021-03-18 | $5.04 | $5.16 | $5.00 | $5.14 | $5.14 | 10,429,430 |
| 2021-03-17 | $4.93 | $5.09 | $4.89 | $5.02 | $5.02 | 7,628,890 |
| 2021-03-16 | $4.82 | $4.94 | $4.82 | $4.93 | $4.93 | 4,694,700 |
| 2021-03-15 | $4.86 | $4.88 | $4.77 | $4.81 | $4.81 | 3,053,610 |
| 2021-03-12 | $4.72 | $4.90 | $4.67 | $4.85 | $4.85 | 5,380,500 |
| 2021-03-11 | $4.67 | $4.74 | $4.66 | $4.71 | $4.71 | 2,159,510 |
| 2021-03-10 | $4.80 | $4.80 | $4.66 | $4.69 | $4.69 | 3,238,390 |
| 2021-03-09 | $4.91 | $4.93 | $4.55 | $4.80 | $4.80 | 7,270,290 |
| 2021-03-08 | $4.97 | $5.00 | $4.91 | $4.91 | $4.91 | 4,653,010 |
| 2021-03-05 | $4.95 | $4.97 | $4.90 | $4.95 | $4.95 | 3,641,390 |
| 2021-03-04 | $5.01 | $5.01 | $4.93 | $4.93 | $4.93 | 3,826,790 |
| 2021-03-03 | $4.94 | $4.97 | $4.89 | $4.94 | $4.94 | 2,572,400 |
| 2021-03-02 | $5.02 | $5.04 | $4.92 | $4.95 | $4.95 | 3,455,800 |
| 2021-03-01 | $4.93 | $5.01 | $4.88 | $5.00 | $5.00 | 4,421,190 |
| 2021-02-26 | $4.93 | $4.94 | $4.87 | $4.92 | $4.92 | 4,362,490 |
| 2021-02-25 | $5.01 | $5.02 | $4.90 | $4.93 | $4.93 | 4,718,300 |
| 2021-02-24 | $4.99 | $5.03 | $4.92 | $4.96 | $4.96 | 4,884,610 |
| 2021-02-23 | $5.07 | $5.13 | $4.97 | $4.99 | $4.99 | 6,945,970 |
| 2021-02-22 | $4.88 | $5.08 | $4.88 | $5.04 | $5.04 | 10,443,500 |
| 2021-02-19 | $4.76 | $4.89 | $4.74 | $4.88 | $4.88 | 5,451,300 |
| 2021-02-18 | $4.70 | $4.77 | $4.66 | $4.77 | $4.77 | 4,790,110 |
| 2021-02-17 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-02-16 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-02-15 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-02-12 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-02-11 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2021-02-10 | $4.74 | $4.74 | $4.65 | $4.68 | $4.68 | 3,849,000 |
| 2021-02-09 | $4.70 | $4.79 | $4.69 | $4.72 | $4.72 | 4,637,380 |
| 2021-02-08 | $4.74 | $4.77 | $4.64 | $4.71 | $4.71 | 4,473,420 |
| 2021-02-05 | $4.68 | $4.77 | $4.63 | $4.73 | $4.73 | 3,862,860 |
| 2021-02-04 | $4.69 | $4.70 | $4.51 | $4.69 | $4.69 | 6,635,800 |
| 2021-02-03 | $4.64 | $4.85 | $4.59 | $4.65 | $4.65 | 10,789,400 |
| 2021-02-02 | $4.36 | $4.82 | $4.30 | $4.72 | $4.72 | 15,959,780 |
| 2021-02-01 | $4.48 | $4.49 | $4.27 | $4.38 | $4.38 | 9,350,370 |
| 2021-01-29 | $4.67 | $4.70 | $4.42 | $4.51 | $4.51 | 8,153,160 |
| 2021-01-28 | $4.71 | $4.71 | $4.63 | $4.64 | $4.64 | 5,497,800 |
| 2021-01-27 | $4.73 | $4.73 | $4.62 | $4.66 | $4.66 | 4,376,160 |
| 2021-01-26 | $4.83 | $4.83 | $4.69 | $4.71 | $4.71 | 6,508,900 |
| 2021-01-25 | $5.03 | $5.03 | $4.80 | $4.81 | $4.81 | 6,979,300 |
| 2021-01-22 | $5.02 | $5.02 | $4.92 | $4.95 | $4.95 | 6,161,360 |
| 2021-01-21 | $4.92 | $5.14 | $4.91 | $5.04 | $5.04 | 14,572,710 |
| 2021-01-20 | $4.95 | $4.96 | $4.89 | $4.91 | $4.91 | 3,068,310 |
| 2021-01-19 | $4.91 | $4.97 | $4.86 | $4.96 | $4.96 | 4,853,060 |
| 2021-01-18 | $4.92 | $4.96 | $4.88 | $4.90 | $4.90 | 4,181,600 |
| 2021-01-15 | $4.85 | $4.95 | $4.85 | $4.91 | $4.91 | 3,909,580 |
| 2021-01-14 | $4.79 | $4.88 | $4.79 | $4.85 | $4.85 | 3,981,400 |
| 2021-01-13 | $4.88 | $4.93 | $4.76 | $4.79 | $4.79 | 6,832,630 |
| 2021-01-12 | $4.93 | $5.02 | $4.85 | $4.90 | $4.90 | 6,212,490 |
| 2021-01-11 | $5.10 | $5.12 | $4.88 | $4.90 | $4.90 | 8,355,040 |
| 2021-01-08 | $5.08 | $5.15 | $4.95 | $5.12 | $5.12 | 7,080,770 |
| 2021-01-07 | $5.32 | $5.34 | $5.04 | $5.10 | $5.10 | 10,693,020 |
| 2021-01-06 | $5.33 | $5.41 | $5.26 | $5.36 | $5.36 | 8,649,700 |
| 2021-01-05 | $5.31 | $5.31 | $5.25 | $5.29 | $5.29 | 5,642,700 |
| 2021-01-04 | $5.37 | $5.37 | $5.29 | $5.31 | $5.31 | 7,263,230 |
| 2021-01-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2020-12-31 | $5.37 | $5.41 | $5.35 | $5.38 | $5.38 | 6,611,750 |
| 2020-12-30 | $5.37 | $5.38 | $5.30 | $5.37 | $5.37 | 5,369,230 |
| 2020-12-29 | $5.41 | $5.49 | $5.39 | $5.40 | $5.40 | 5,618,680 |
| 2020-12-28 | $5.32 | $5.56 | $5.30 | $5.40 | $5.40 | 8,012,800 |
| 2020-12-25 | $5.31 | $5.39 | $5.27 | $5.33 | $5.33 | 4,638,180 |
| 2020-12-24 | $5.45 | $5.45 | $5.29 | $5.34 | $5.34 | 6,754,000 |
| 2020-12-23 | $5.53 | $5.53 | $5.40 | $5.44 | $5.44 | 8,272,230 |
| 2020-12-22 | $5.30 | $5.62 | $5.27 | $5.58 | $5.58 | 17,405,410 |
| 2020-12-21 | $5.35 | $5.39 | $5.21 | $5.35 | $5.35 | 8,870,780 |
| 2020-12-18 | $5.43 | $5.44 | $5.36 | $5.40 | $5.40 | 4,222,300 |
| 2020-12-17 | $5.34 | $5.49 | $5.34 | $5.45 | $5.45 | 4,558,500 |
| 2020-12-16 | $5.45 | $5.45 | $5.34 | $5.38 | $5.38 | 5,358,980 |
| 2020-12-15 | $5.50 | $5.50 | $5.44 | $5.46 | $5.46 | 3,620,300 |
| 2020-12-14 | $5.47 | $5.53 | $5.42 | $5.49 | $5.49 | 3,921,600 |
| 2020-12-11 | $5.60 | $5.60 | $5.47 | $5.50 | $5.50 | 7,128,000 |
| 2020-12-10 | $5.43 | $5.87 | $5.43 | $5.65 | $5.65 | 13,865,310 |
| 2020-12-09 | $5.51 | $5.52 | $5.38 | $5.43 | $5.43 | 4,327,200 |
| 2020-12-08 | $5.57 | $5.57 | $5.48 | $5.50 | $5.50 | 4,476,100 |
| 2020-12-07 | $5.66 | $5.70 | $5.55 | $5.57 | $5.57 | 6,680,500 |
| 2020-12-04 | $5.59 | $5.68 | $5.56 | $5.66 | $5.66 | 7,555,510 |
| 2020-12-03 | $5.57 | $5.67 | $5.53 | $5.59 | $5.59 | 9,819,460 |
| 2020-12-02 | $5.53 | $5.58 | $5.48 | $5.55 | $5.55 | 5,570,960 |
| 2020-12-01 | $5.52 | $5.62 | $5.50 | $5.52 | $5.52 | 8,036,430 |
| 2020-11-30 | $5.48 | $5.49 | $5.41 | $5.45 | $5.45 | 4,779,750 |
| 2020-11-27 | $5.48 | $5.49 | $5.43 | $5.48 | $5.48 | 3,492,300 |
| 2020-11-26 | $5.48 | $5.52 | $5.44 | $5.48 | $5.48 | 3,774,870 |
| 2020-11-25 | $5.49 | $5.55 | $5.46 | $5.52 | $5.52 | 5,707,480 |
| 2020-11-24 | $5.50 | $5.53 | $5.48 | $5.51 | $5.51 | 6,895,350 |
| 2020-11-23 | $5.44 | $5.63 | $5.42 | $5.56 | $5.56 | 13,494,560 |
| 2020-11-20 | $5.40 | $5.44 | $5.38 | $5.43 | $5.43 | 4,647,200 |
| 2020-11-19 | $5.45 | $5.45 | $5.38 | $5.43 | $5.43 | 3,193,100 |
| 2020-11-18 | $5.44 | $5.47 | $5.42 | $5.44 | $5.44 | 4,901,350 |
| 2020-11-17 | $5.40 | $5.45 | $5.36 | $5.45 | $5.45 | 3,699,990 |
| 2020-11-16 | $5.37 | $5.44 | $5.36 | $5.42 | $5.42 | 4,138,300 |
| 2020-11-13 | $5.42 | $5.42 | $5.33 | $5.39 | $5.39 | 2,992,550 |
| 2020-11-12 | $5.44 | $5.48 | $5.40 | $5.42 | $5.42 | 3,488,300 |
| 2020-11-11 | $5.53 | $5.54 | $5.42 | $5.44 | $5.44 | 3,894,600 |
| 2020-11-10 | $5.47 | $5.65 | $5.47 | $5.53 | $5.53 | 10,844,640 |
| 2020-11-09 | $5.35 | $5.47 | $5.35 | $5.45 | $5.45 | 6,566,340 |
| 2020-11-06 | $5.38 | $5.40 | $5.32 | $5.35 | $5.35 | 3,641,130 |
| 2020-11-05 | $5.36 | $5.45 | $5.31 | $5.40 | $5.40 | 5,647,090 |
| 2020-11-04 | $5.47 | $5.47 | $5.31 | $5.34 | $5.34 | 3,219,160 |
| 2020-11-03 | $5.25 | $5.44 | $5.24 | $5.41 | $5.41 | 6,043,650 |
| 2020-11-02 | $5.48 | $5.49 | $5.23 | $5.26 | $5.26 | 9,626,790 |
| 2020-10-30 | $5.73 | $5.75 | $5.50 | $5.53 | $5.53 | 7,121,910 |
| 2020-10-29 | $5.71 | $5.77 | $5.68 | $5.75 | $5.75 | 4,307,700 |
| 2020-10-28 | $5.87 | $5.88 | $5.71 | $5.77 | $5.77 | 5,255,320 |
| 2020-10-27 | $5.88 | $5.91 | $5.84 | $5.87 | $5.87 | 2,825,660 |
| 2020-10-26 | $5.91 | $5.94 | $5.84 | $5.88 | $5.88 | 2,837,910 |
| 2020-10-23 | $5.97 | $6.00 | $5.89 | $5.89 | $5.89 | 3,400,800 |
| 2020-10-22 | $6.02 | $6.02 | $5.93 | $5.96 | $5.96 | 3,364,280 |
| 2020-10-21 | $6.05 | $6.09 | $6.01 | $6.02 | $6.02 | 3,199,500 |
| 2020-10-20 | $6.03 | $6.07 | $6.00 | $6.07 | $6.07 | 3,263,280 |
| 2020-10-19 | $6.15 | $6.16 | $6.05 | $6.05 | $6.05 | 3,786,140 |
| 2020-10-16 | $6.02 | $6.13 | $6.00 | $6.12 | $6.12 | 4,966,800 |
| 2020-10-15 | $6.17 | $6.17 | $6.02 | $6.03 | $6.03 | 6,054,910 |
| 2020-10-14 | $6.11 | $6.17 | $6.09 | $6.15 | $6.15 | 4,853,420 |
| 2020-10-13 | $6.19 | $6.23 | $6.13 | $6.13 | $6.13 | 6,241,920 |
| 2020-10-12 | $6.02 | $6.22 | $6.02 | $6.19 | $6.19 | 9,043,320 |
| 2020-10-09 | $5.95 | $6.05 | $5.94 | $6.02 | $6.02 | 5,314,740 |
| 2020-10-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-10-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-10-06 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-10-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-10-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-10-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2020-09-30 | $5.99 | $6.01 | $5.84 | $5.89 | $5.89 | 5,091,870 |
| 2020-09-29 | $5.99 | $6.04 | $5.98 | $5.99 | $5.99 | 3,984,070 |
| 2020-09-28 | $6.07 | $6.15 | $5.99 | $6.00 | $6.00 | 4,436,200 |
| 2020-09-25 | $6.09 | $6.14 | $6.04 | $6.07 | $6.07 | 4,102,800 |
| 2020-09-24 | $6.15 | $6.22 | $6.07 | $6.09 | $6.09 | 5,955,170 |
| 2020-09-23 | $6.18 | $6.24 | $6.11 | $6.19 | $6.19 | 5,684,180 |
| 2020-09-22 | $6.19 | $6.35 | $6.14 | $6.16 | $6.16 | 10,001,800 |
| 2020-09-21 | $6.10 | $6.37 | $6.06 | $6.26 | $6.26 | 13,374,400 |
| 2020-09-18 | $6.03 | $6.10 | $6.03 | $6.09 | $6.09 | 5,750,770 |
| 2020-09-17 | $6.06 | $6.07 | $5.99 | $6.01 | $6.01 | 5,302,860 |
| 2020-09-16 | $6.07 | $6.07 | $6.02 | $6.05 | $6.05 | 4,264,760 |
| 2020-09-15 | $6.09 | $6.09 | $6.02 | $6.07 | $6.07 | 4,360,500 |
| 2020-09-14 | $6.11 | $6.12 | $6.04 | $6.06 | $6.06 | 5,353,420 |
| 2020-09-11 | $6.02 | $6.09 | $5.97 | $6.08 | $6.08 | 6,616,780 |
| 2020-09-10 | $6.20 | $6.20 | $6.02 | $6.03 | $6.03 | 8,693,200 |
| 2020-09-09 | $6.20 | $6.28 | $6.09 | $6.13 | $6.13 | 10,971,770 |
| 2020-09-08 | $6.25 | $6.31 | $6.13 | $6.28 | $6.28 | 10,863,400 |
| 2020-09-07 | $6.34 | $6.38 | $6.21 | $6.23 | $6.23 | 9,400,420 |
| 2020-09-04 | $6.38 | $6.39 | $6.32 | $6.34 | $6.34 | 9,787,900 |
| 2020-09-03 | $6.41 | $6.53 | $6.36 | $6.47 | $6.47 | 11,953,030 |
| 2020-09-02 | $6.38 | $6.44 | $6.38 | $6.40 | $6.40 | 8,576,300 |
| 2020-09-01 | $6.41 | $6.45 | $6.31 | $6.39 | $6.39 | 9,266,050 |
| 2020-08-31 | $6.45 | $6.49 | $6.38 | $6.41 | $6.41 | 13,911,200 |
| 2020-08-28 | $6.89 | $6.89 | $6.29 | $6.50 | $6.50 | 36,953,280 |
| 2020-08-27 | $6.95 | $6.99 | $6.90 | $6.98 | $6.98 | 7,604,490 |
| 2020-08-26 | $7.12 | $7.13 | $6.91 | $6.96 | $6.96 | 10,910,180 |
| 2020-08-25 | $7.07 | $7.18 | $7.05 | $7.17 | $7.17 | 10,104,180 |
| 2020-08-24 | $7.20 | $7.24 | $7.05 | $7.09 | $7.09 | 12,148,420 |
| 2020-08-21 | $7.09 | $7.37 | $7.08 | $7.21 | $7.21 | 21,181,540 |
| 2020-08-20 | $7.07 | $7.11 | $7.00 | $7.01 | $7.01 | 9,400,700 |
| 2020-08-19 | $7.30 | $7.31 | $7.07 | $7.09 | $7.09 | 15,126,070 |
| 2020-08-18 | $7.30 | $7.36 | $7.23 | $7.28 | $7.28 | 13,221,130 |
| 2020-08-17 | $7.24 | $7.34 | $7.22 | $7.30 | $7.30 | 17,413,340 |
| 2020-08-14 | $7.18 | $7.22 | $7.09 | $7.22 | $7.22 | 10,633,490 |
| 2020-08-13 | $7.14 | $7.23 | $7.11 | $7.19 | $7.19 | 15,737,500 |
| 2020-08-12 | $6.98 | $7.12 | $6.93 | $7.12 | $7.12 | 15,338,700 |
| 2020-08-11 | $7.20 | $7.24 | $6.98 | $6.98 | $6.98 | 16,831,050 |
| 2020-08-10 | $7.21 | $7.26 | $7.13 | $7.23 | $7.23 | 13,683,490 |
| 2020-08-07 | $7.30 | $7.30 | $7.05 | $7.21 | $7.21 | 22,153,280 |
| 2020-08-06 | $7.39 | $7.55 | $7.22 | $7.30 | $7.30 | 22,318,000 |
| 2020-08-05 | $7.26 | $7.45 | $7.16 | $7.39 | $7.39 | 25,358,040 |
| 2020-08-04 | $7.52 | $7.59 | $7.25 | $7.27 | $7.27 | 38,142,600 |
| 2020-08-03 | $7.52 | $7.74 | $7.48 | $7.57 | $7.57 | 51,478,130 |
| 2020-07-31 | $7.22 | $7.85 | $7.05 | $7.59 | $7.59 | 64,749,870 |
| 2020-07-30 | $7.09 | $7.45 | $7.03 | $7.29 | $7.29 | 54,889,930 |
| 2020-07-29 | $6.72 | $7.14 | $6.67 | $7.06 | $7.06 | 31,287,480 |
| 2020-07-28 | $6.70 | $6.75 | $6.65 | $6.72 | $6.72 | 8,764,360 |
| 2020-07-27 | $6.55 | $6.72 | $6.53 | $6.69 | $6.69 | 11,088,860 |
| 2020-07-24 | $6.90 | $6.92 | $6.58 | $6.60 | $6.60 | 18,714,460 |
| 2020-07-23 | $6.79 | $6.97 | $6.60 | $6.95 | $6.95 | 23,851,390 |
| 2020-07-22 | $6.90 | $6.95 | $6.79 | $6.81 | $6.81 | 16,842,130 |
| 2020-07-21 | $6.87 | $6.98 | $6.82 | $6.91 | $6.91 | 17,038,760 |
| 2020-07-20 | $6.70 | $6.87 | $6.65 | $6.86 | $6.86 | 14,944,570 |
| 2020-07-17 | $6.68 | $6.75 | $6.56 | $6.63 | $6.63 | 12,008,150 |
| 2020-07-16 | $6.96 | $7.05 | $6.58 | $6.67 | $6.67 | 22,583,780 |
| 2020-07-15 | $7.19 | $7.25 | $6.91 | $7.00 | $7.00 | 26,216,750 |
| 2020-07-14 | $7.29 | $7.39 | $7.02 | $7.19 | $7.19 | 36,583,260 |
| 2020-07-13 | $7.15 | $7.35 | $7.11 | $7.32 | $7.32 | 39,744,440 |
| 2020-07-10 | $7.30 | $7.45 | $7.10 | $7.16 | $7.16 | 48,143,730 |
| 2020-07-09 | $7.04 | $7.38 | $6.97 | $7.32 | $7.32 | 50,202,990 |
| 2020-07-08 | $6.90 | $7.04 | $6.78 | $7.02 | $7.02 | 36,555,110 |
| 2020-07-07 | $6.87 | $7.08 | $6.73 | $6.91 | $6.91 | 38,721,310 |
| 2020-07-06 | $6.66 | $6.89 | $6.63 | $6.87 | $6.87 | 35,102,510 |
| 2020-07-03 | $6.54 | $6.75 | $6.52 | $6.69 | $6.69 | 19,319,660 |
| 2020-07-02 | $6.50 | $6.56 | $6.43 | $6.54 | $6.54 | 11,217,780 |
| 2020-07-01 | $6.58 | $6.63 | $6.46 | $6.50 | $6.50 | 11,388,300 |
| 2020-06-30 | $6.53 | $6.61 | $6.51 | $6.57 | $6.57 | 9,102,460 |
| 2020-06-29 | $6.48 | $6.66 | $6.40 | $6.55 | $6.55 | 11,174,580 |
| 2020-06-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-06-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-06-24 | $6.63 | $6.69 | $6.49 | $6.50 | $6.50 | 12,732,090 |
| 2020-06-23 | $6.73 | $6.78 | $6.60 | $6.62 | $6.62 | 12,749,820 |
| 2020-06-22 | $6.75 | $6.79 | $6.63 | $6.74 | $6.74 | 15,740,020 |
| 2020-06-19 | $6.80 | $6.83 | $6.71 | $6.76 | $6.76 | 16,475,890 |
| 2020-06-18 | $6.91 | $6.97 | $6.73 | $6.91 | $6.91 | 29,028,980 |
| 2020-06-17 | $6.65 | $7.20 | $6.65 | $6.91 | $6.91 | 51,104,640 |
| 2020-06-16 | $6.76 | $6.78 | $6.61 | $6.69 | $6.69 | 30,372,620 |
| 2020-06-15 | $6.49 | $6.95 | $6.36 | $6.92 | $6.92 | 48,786,240 |
| 2020-06-12 | $6.14 | $6.44 | $6.10 | $6.32 | $6.32 | 11,530,070 |
| 2020-06-11 | $6.32 | $6.38 | $6.26 | $6.27 | $6.27 | 8,495,330 |
| 2020-06-10 | $6.42 | $6.47 | $6.31 | $6.36 | $6.36 | 9,654,270 |
| 2020-06-09 | $6.31 | $6.43 | $6.28 | $6.41 | $6.41 | 12,956,150 |
| 2020-06-08 | $6.22 | $6.55 | $6.18 | $6.36 | $6.36 | 18,997,090 |
| 2020-06-05 | $6.31 | $6.33 | $6.21 | $6.22 | $6.22 | 7,230,700 |
| 2020-06-04 | $6.30 | $6.35 | $6.26 | $6.31 | $6.31 | 8,673,710 |
| 2020-06-03 | $6.36 | $6.52 | $6.32 | $6.39 | $6.39 | 15,845,940 |
| 2020-06-02 | $6.33 | $6.37 | $6.30 | $6.34 | $6.34 | 9,734,980 |
| 2020-06-01 | $6.19 | $6.33 | $6.12 | $6.33 | $6.33 | 13,771,880 |
| 2020-05-29 | $6.10 | $6.23 | $6.05 | $6.18 | $6.18 | 6,761,480 |
| 2020-05-28 | $6.15 | $6.21 | $6.03 | $6.11 | $6.11 | 7,801,180 |
| 2020-05-27 | $6.25 | $6.28 | $6.13 | $6.17 | $6.17 | 7,740,600 |
| 2020-05-26 | $6.20 | $6.31 | $6.17 | $6.25 | $6.25 | 10,012,180 |
| 2020-05-25 | $6.04 | $6.24 | $6.04 | $6.19 | $6.19 | 8,790,720 |
| 2020-05-22 | $6.17 | $6.25 | $6.01 | $6.11 | $6.11 | 9,132,080 |
| 2020-05-21 | $6.41 | $6.42 | $6.21 | $6.22 | $6.22 | 9,704,630 |
| 2020-05-20 | $6.28 | $6.44 | $6.23 | $6.42 | $6.42 | 12,548,600 |
| 2020-05-19 | $6.39 | $6.42 | $6.28 | $6.32 | $6.32 | 9,914,210 |
| 2020-05-18 | $6.55 | $6.55 | $6.35 | $6.36 | $6.36 | 12,216,440 |
| 2020-05-15 | $6.56 | $6.57 | $6.50 | $6.55 | $6.55 | 7,795,690 |
| 2020-05-14 | $6.57 | $6.58 | $6.50 | $6.51 | $6.51 | 9,486,200 |
| 2020-05-13 | $6.54 | $6.65 | $6.47 | $6.61 | $6.61 | 12,621,030 |
| 2020-05-12 | $6.57 | $6.63 | $6.50 | $6.53 | $6.53 | 9,278,310 |
| 2020-05-11 | $6.50 | $6.60 | $6.41 | $6.58 | $6.58 | 14,596,360 |
| 2020-05-08 | $6.50 | $6.54 | $6.46 | $6.50 | $6.50 | 10,790,760 |
| 2020-05-07 | $6.59 | $6.64 | $6.46 | $6.49 | $6.49 | 12,123,640 |
| 2020-05-06 | $6.48 | $6.60 | $6.42 | $6.60 | $6.60 | 10,532,840 |
| 2020-05-05 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-05-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2020-04-30 | $6.39 | $6.54 | $6.37 | $6.50 | $6.50 | 11,692,520 |
| 2020-04-29 | $6.30 | $6.49 | $6.30 | $6.37 | $6.37 | 10,148,740 |
| 2020-04-28 | $6.69 | $6.76 | $6.13 | $6.37 | $6.37 | 16,791,640 |
| 2020-04-27 | $6.80 | $6.81 | $6.58 | $6.65 | $6.65 | 14,847,820 |
| 2020-04-24 | $7.26 | $7.28 | $6.76 | $6.84 | $6.84 | 33,257,870 |
| 2020-04-23 | $7.25 | $7.47 | $7.21 | $7.26 | $7.26 | 25,016,480 |
| 2020-04-22 | $7.35 | $7.35 | $7.19 | $7.24 | $7.24 | 16,934,110 |
| 2020-04-21 | $7.25 | $7.40 | $7.16 | $7.39 | $7.39 | 22,064,080 |
| 2020-04-20 | $7.32 | $7.36 | $7.22 | $7.29 | $7.29 | 17,067,780 |
| 2020-04-17 | $7.42 | $7.48 | $7.22 | $7.31 | $7.31 | 32,773,520 |
| 2020-04-16 | $7.55 | $7.67 | $7.41 | $7.46 | $7.46 | 44,109,300 |
| 2020-04-15 | $7.23 | $7.87 | $7.19 | $7.70 | $7.70 | 70,883,640 |
| 2020-04-14 | $7.13 | $7.27 | $6.97 | $7.23 | $7.23 | 28,071,790 |
| 2020-04-13 | $7.07 | $7.37 | $7.03 | $7.15 | $7.15 | 27,319,380 |
| 2020-04-10 | $7.34 | $7.45 | $7.06 | $7.10 | $7.10 | 30,698,340 |
| 2020-04-09 | $7.09 | $7.59 | $7.09 | $7.38 | $7.38 | 48,954,150 |
| 2020-04-08 | $7.06 | $7.36 | $7.02 | $7.19 | $7.19 | 38,130,570 |
| 2020-04-07 | $6.91 | $7.18 | $6.83 | $7.09 | $7.09 | 29,475,570 |
| 2020-04-06 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2020-04-03 | $6.77 | $6.96 | $6.73 | $6.84 | $6.84 | 25,673,550 |
| 2020-04-02 | $6.61 | $6.78 | $6.50 | $6.77 | $6.77 | 20,722,040 |
| 2020-04-01 | $6.51 | $6.83 | $6.41 | $6.69 | $6.69 | 22,015,710 |
| 2020-03-31 | $6.87 | $6.89 | $6.61 | $6.63 | $6.63 | 19,877,140 |
| 2020-03-30 | $6.96 | $7.15 | $6.81 | $6.82 | $6.82 | 21,662,990 |
| 2020-03-27 | $7.27 | $7.27 | $7.03 | $7.07 | $7.07 | 26,197,330 |
| 2020-03-26 | $7.06 | $7.40 | $7.01 | $7.27 | $7.27 | 42,644,260 |
| 2020-03-25 | $7.06 | $7.25 | $6.93 | $7.13 | $7.13 | 31,704,280 |
| 2020-03-24 | $6.98 | $7.08 | $6.65 | $6.92 | $6.92 | 27,245,380 |
| 2020-03-23 | $7.06 | $7.35 | $6.90 | $6.93 | $6.93 | 31,982,080 |
| 2020-03-20 | $6.98 | $7.25 | $6.86 | $7.22 | $7.22 | 38,282,110 |
| 2020-03-19 | $6.82 | $6.99 | $6.66 | $6.95 | $6.95 | 28,493,490 |
| 2020-03-18 | $7.23 | $7.30 | $6.90 | $6.90 | $6.90 | 29,296,640 |
| 2020-03-17 | $7.50 | $7.50 | $6.73 | $7.12 | $7.12 | 36,874,130 |
| 2020-03-16 | $7.38 | $7.78 | $7.30 | $7.38 | $7.38 | 47,841,670 |
| 2020-03-13 | $7.29 | $7.38 | $7.05 | $7.24 | $7.24 | 38,814,060 |
| 2020-03-12 | $8.16 | $8.29 | $7.49 | $7.69 | $7.69 | 47,199,810 |
| 2020-03-11 | $8.20 | $8.40 | $8.03 | $8.13 | $8.13 | 39,945,720 |
| 2020-03-10 | $8.38 | $8.53 | $8.02 | $8.28 | $8.28 | 61,605,350 |
| 2020-03-09 | $8.47 | $9.20 | $8.30 | $8.91 | $8.91 | 88,077,460 |
| 2020-03-06 | $8.37 | $8.56 | $8.33 | $8.49 | $8.49 | 45,336,270 |
| 2020-03-05 | $8.40 | $8.46 | $8.24 | $8.33 | $8.33 | 34,308,310 |
| 2020-03-04 | $8.51 | $8.59 | $8.23 | $8.31 | $8.31 | 45,512,870 |
| 2020-03-03 | $8.47 | $8.88 | $8.23 | $8.65 | $8.65 | 67,368,340 |
| 2020-03-02 | $8.40 | $8.55 | $8.02 | $8.49 | $8.49 | 55,735,170 |
| 2020-02-28 | $8.20 | $8.79 | $8.10 | $8.40 | $8.40 | 57,948,010 |
| 2020-02-27 | $8.90 | $8.90 | $8.30 | $8.41 | $8.41 | 73,496,400 |
| 2020-02-26 | $9.65 | $9.92 | $9.05 | $9.11 | $9.11 | 105,560,280 |
| 2020-02-25 | $8.81 | $9.65 | $8.81 | $9.65 | $9.65 | 133,051,650 |
| 2020-02-24 | $8.64 | $9.14 | $8.58 | $8.77 | $8.77 | 81,491,900 |
| 2020-02-21 | $8.43 | $8.80 | $8.31 | $8.68 | $8.68 | 83,806,070 |
| 2020-02-20 | $8.96 | $8.96 | $8.27 | $8.36 | $8.36 | 83,696,560 |
| 2020-02-19 | $9.07 | $9.07 | $8.66 | $8.89 | $8.89 | 78,059,250 |
| 2020-02-18 | $9.22 | $9.33 | $8.92 | $9.11 | $9.11 | 78,852,800 |
| 2020-02-17 | $9.12 | $9.39 | $8.93 | $9.15 | $9.15 | 92,895,800 |
| 2020-02-14 | $10.25 | $10.70 | $9.50 | $9.56 | $9.56 | 125,717,770 |
| 2020-02-13 | $10.98 | $11.65 | $10.30 | $10.56 | $10.56 | 135,691,540 |
| 2020-02-12 | $9.60 | $11.71 | $9.60 | $11.36 | $11.36 | 184,984,040 |
| 2020-02-11 | $10.98 | $10.99 | $10.67 | $10.67 | $10.67 | 28,467,500 |
| 2020-02-10 | $11.86 | $11.86 | $11.18 | $11.86 | $11.86 | 212,065,640 |
| 2020-02-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 6,108,800 |
| 2020-02-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,436,860 |
| 2020-02-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 13,132,360 |
| 2020-02-04 | $8.19 | $8.70 | $7.30 | $8.10 | $8.10 | 137,278,900 |
| 2020-02-03 | $8.11 | $8.11 | $7.37 | $8.11 | $8.11 | 63,126,240 |
| 2020-01-31 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2020-01-30 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2020-01-29 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2020-01-28 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2020-01-27 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2020-01-24 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2020-01-23 | $6.70 | $7.37 | $6.43 | $7.37 | $7.37 | 104,820,470 |
| 2020-01-22 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 24,332,710 |
| 2020-01-21 | $5.77 | $6.09 | $5.73 | $6.09 | $6.09 | 33,248,150 |
| 2020-01-20 | $5.42 | $5.57 | $5.36 | $5.54 | $5.54 | 16,718,670 |
| 2020-01-17 | $5.37 | $5.39 | $5.22 | $5.26 | $5.26 | 7,034,600 |
| 2020-01-16 | $5.44 | $5.45 | $5.35 | $5.35 | $5.35 | 4,496,700 |
| 2020-01-15 | $5.42 | $5.51 | $5.36 | $5.43 | $5.43 | 5,755,520 |
| 2020-01-14 | $5.41 | $5.54 | $5.39 | $5.45 | $5.45 | 9,961,740 |
| 2020-01-13 | $5.42 | $5.42 | $5.34 | $5.39 | $5.39 | 4,803,920 |
| 2020-01-10 | $5.45 | $5.45 | $5.36 | $5.42 | $5.42 | 5,434,590 |
| 2020-01-09 | $5.34 | $5.47 | $5.32 | $5.41 | $5.41 | 8,298,790 |
| 2020-01-08 | $5.35 | $5.41 | $5.28 | $5.29 | $5.29 | 7,226,540 |
| 2020-01-07 | $5.36 | $5.46 | $5.36 | $5.42 | $5.42 | 8,713,450 |
| 2020-01-06 | $5.39 | $5.40 | $5.27 | $5.37 | $5.37 | 8,271,700 |
| 2020-01-03 | $5.45 | $5.46 | $5.34 | $5.37 | $5.37 | 9,577,460 |
| 2020-01-02 | $5.37 | $5.54 | $5.31 | $5.43 | $5.43 | 18,166,040 |
| 2020-01-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2019-12-31 | $5.07 | $5.55 | $5.06 | $5.38 | $5.38 | 26,317,610 |
| 2019-12-30 | $5.10 | $5.11 | $4.99 | $5.09 | $5.09 | 5,702,500 |
| 2019-12-27 | $5.06 | $5.19 | $5.05 | $5.13 | $5.13 | 12,411,850 |
| 2019-12-26 | $5.02 | $5.06 | $5.00 | $5.05 | $5.05 | 5,938,910 |
| 2019-12-25 | $5.03 | $5.06 | $4.99 | $5.01 | $5.01 | 5,501,000 |
| 2019-12-24 | $4.95 | $5.03 | $4.95 | $5.02 | $5.02 | 4,612,800 |
| 2019-12-23 | $5.03 | $5.03 | $4.94 | $4.94 | $4.94 | 6,117,030 |
| 2019-12-20 | $5.12 | $5.12 | $5.01 | $5.03 | $5.03 | 5,655,100 |
| 2019-12-19 | $5.04 | $5.13 | $5.02 | $5.09 | $5.09 | 8,220,760 |
| 2019-12-18 | $5.05 | $5.07 | $5.02 | $5.04 | $5.04 | 6,253,780 |
| 2019-12-17 | $4.99 | $5.08 | $4.98 | $5.04 | $5.04 | 9,596,930 |
| 2019-12-16 | $4.89 | $5.02 | $4.86 | $4.99 | $4.99 | 8,256,670 |
| 2019-12-13 | $4.86 | $4.89 | $4.84 | $4.87 | $4.87 | 3,891,890 |
| 2019-12-12 | $4.91 | $4.91 | $4.80 | $4.84 | $4.84 | 4,908,540 |
| 2019-12-11 | $4.95 | $4.96 | $4.89 | $4.90 | $4.90 | 2,684,750 |
| 2019-12-10 | $4.94 | $4.95 | $4.90 | $4.95 | $4.95 | 3,036,900 |
| 2019-12-09 | $4.98 | $4.99 | $4.92 | $4.94 | $4.94 | 2,689,530 |
| 2019-12-06 | $4.92 | $4.97 | $4.89 | $4.96 | $4.96 | 3,625,840 |
| 2019-12-05 | $4.84 | $5.05 | $4.84 | $4.93 | $4.93 | 5,488,110 |
| 2019-12-04 | $4.84 | $4.87 | $4.82 | $4.86 | $4.86 | 1,861,770 |
| 2019-12-03 | $4.83 | $4.87 | $4.81 | $4.87 | $4.87 | 2,240,710 |
| 2019-12-02 | $4.88 | $4.90 | $4.83 | $4.83 | $4.83 | 2,593,800 |
| 2019-11-29 | $4.84 | $4.87 | $4.81 | $4.87 | $4.87 | 1,972,830 |
| 2019-11-28 | $4.85 | $4.85 | $4.81 | $4.83 | $4.83 | 1,745,600 |
| 2019-11-27 | $4.82 | $4.85 | $4.81 | $4.83 | $4.83 | 2,884,600 |
| 2019-11-26 | $4.90 | $4.91 | $4.83 | $4.83 | $4.83 | 3,265,970 |
| 2019-11-25 | $4.88 | $4.91 | $4.84 | $4.89 | $4.89 | 3,022,170 |
| 2019-11-22 | $4.99 | $5.02 | $4.84 | $4.88 | $4.88 | 4,942,800 |
| 2019-11-21 | $4.96 | $4.99 | $4.95 | $4.99 | $4.99 | 2,295,100 |
| 2019-11-20 | $5.01 | $5.02 | $4.95 | $4.98 | $4.98 | 3,386,020 |
| 2019-11-19 | $4.99 | $5.04 | $4.96 | $5.02 | $5.02 | 4,111,320 |
| 2019-11-18 | $4.89 | $4.98 | $4.86 | $4.98 | $4.98 | 5,241,220 |
| 2019-11-15 | $4.97 | $4.99 | $4.87 | $4.89 | $4.89 | 3,549,620 |
| 2019-11-14 | $4.88 | $5.00 | $4.82 | $4.95 | $4.95 | 6,280,970 |
| 2019-11-13 | $4.81 | $4.87 | $4.81 | $4.84 | $4.84 | 2,648,620 |
| 2019-11-12 | $4.80 | $4.85 | $4.78 | $4.82 | $4.82 | 2,406,800 |
| 2019-11-11 | $4.91 | $4.92 | $4.80 | $4.82 | $4.82 | 4,808,300 |
| 2019-11-08 | $4.98 | $5.01 | $4.92 | $4.93 | $4.93 | 3,514,270 |
| 2019-11-07 | $4.96 | $4.99 | $4.92 | $4.95 | $4.95 | 4,104,450 |
| 2019-11-06 | $5.02 | $5.05 | $4.93 | $4.95 | $4.95 | 4,430,700 |
| 2019-11-05 | $5.07 | $5.07 | $5.01 | $5.03 | $5.03 | 4,948,570 |
| 2019-11-04 | $4.99 | $5.18 | $4.98 | $5.08 | $5.08 | 10,085,990 |
| 2019-11-01 | $4.92 | $5.00 | $4.89 | $4.96 | $4.96 | 4,450,500 |
| 2019-10-31 | $4.90 | $5.15 | $4.85 | $4.95 | $4.95 | 7,731,640 |
| 2019-10-30 | $5.00 | $5.01 | $4.87 | $4.90 | $4.90 | 5,508,250 |
| 2019-10-29 | $5.08 | $5.12 | $5.01 | $5.02 | $5.02 | 6,735,680 |
| 2019-10-28 | $5.00 | $5.10 | $4.92 | $5.08 | $5.08 | 6,850,720 |
| 2019-10-25 | $4.99 | $5.03 | $4.96 | $5.01 | $5.01 | 3,043,340 |
| 2019-10-24 | $5.01 | $5.04 | $4.98 | $4.99 | $4.99 | 1,940,910 |
| 2019-10-23 | $5.01 | $5.04 | $4.98 | $5.01 | $5.01 | 2,694,500 |
| 2019-10-22 | $4.95 | $5.01 | $4.94 | $5.01 | $5.01 | 2,412,690 |
| 2019-10-21 | $5.00 | $5.00 | $4.91 | $4.94 | $4.94 | 2,851,040 |
| 2019-10-18 | $5.04 | $5.05 | $4.96 | $4.97 | $4.97 | 3,740,100 |
| 2019-10-17 | $5.08 | $5.08 | $5.01 | $5.03 | $5.03 | 2,614,720 |
| 2019-10-16 | $5.07 | $5.11 | $5.04 | $5.07 | $5.07 | 3,621,060 |
| 2019-10-15 | $5.14 | $5.15 | $5.05 | $5.06 | $5.06 | 4,610,690 |
| 2019-10-14 | $5.13 | $5.18 | $5.11 | $5.13 | $5.13 | 4,825,500 |
| 2019-10-11 | $5.15 | $5.15 | $5.07 | $5.09 | $5.09 | 2,863,500 |
| 2019-10-10 | $5.09 | $5.14 | $5.07 | $5.12 | $5.12 | 3,005,950 |
| 2019-10-09 | $5.05 | $5.09 | $4.98 | $5.08 | $5.08 | 3,256,070 |
| 2019-10-08 | $4.95 | $5.09 | $4.95 | $5.05 | $5.05 | 6,190,140 |
| 2019-10-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2019-10-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2019-10-03 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2019-10-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2019-10-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2019-09-30 | $5.01 | $5.06 | $4.94 | $4.94 | $4.94 | 3,780,520 |
| 2019-09-27 | $5.01 | $5.07 | $4.98 | $5.01 | $5.01 | 4,833,670 |
| 2019-09-26 | $5.16 | $5.17 | $4.99 | $4.99 | $4.99 | 7,108,710 |
| 2019-09-25 | $5.14 | $5.20 | $5.10 | $5.15 | $5.15 | 5,949,580 |
| 2019-09-24 | $5.23 | $5.33 | $5.19 | $5.20 | $5.20 | 7,967,160 |
| 2019-09-23 | $5.27 | $5.28 | $5.13 | $5.16 | $5.16 | 6,206,070 |
| 2019-09-20 | $5.30 | $5.34 | $5.26 | $5.27 | $5.27 | 5,304,550 |
| 2019-09-19 | $5.39 | $5.41 | $5.25 | $5.31 | $5.31 | 10,681,960 |
| 2019-09-18 | $5.51 | $5.51 | $5.38 | $5.40 | $5.40 | 13,530,710 |
| 2019-09-17 | $5.46 | $5.75 | $5.35 | $5.58 | $5.58 | 27,990,330 |
| 2019-09-16 | $5.48 | $5.51 | $5.42 | $5.44 | $5.44 | 6,127,350 |
| 2019-09-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2019-09-12 | $5.46 | $5.49 | $5.41 | $5.45 | $5.45 | 5,843,670 |
| 2019-09-11 | $5.52 | $5.55 | $5.42 | $5.43 | $5.43 | 7,476,300 |
| 2019-09-10 | $5.49 | $5.63 | $5.43 | $5.52 | $5.52 | 11,710,690 |
| 2019-09-09 | $5.42 | $5.48 | $5.37 | $5.47 | $5.47 | 8,120,320 |
| 2019-09-06 | $5.40 | $5.41 | $5.31 | $5.37 | $5.37 | 5,778,480 |
| 2019-09-05 | $5.32 | $5.43 | $5.31 | $5.36 | $5.36 | 8,711,300 |
| 2019-09-04 | $5.31 | $5.32 | $5.23 | $5.29 | $5.29 | 6,017,480 |
| 2019-09-03 | $5.35 | $5.37 | $5.26 | $5.29 | $5.29 | 5,901,650 |
| 2019-09-02 | $5.19 | $5.35 | $5.18 | $5.34 | $5.34 | 6,346,220 |
| 2019-08-30 | $5.32 | $5.41 | $5.15 | $5.19 | $5.19 | 6,393,490 |
| 2019-08-29 | $5.35 | $5.37 | $5.28 | $5.28 | $5.28 | 4,694,230 |
| 2019-08-28 | $5.42 | $5.42 | $5.30 | $5.32 | $5.32 | 6,816,700 |
| 2019-08-27 | $5.34 | $5.47 | $5.27 | $5.42 | $5.42 | 11,608,420 |
| 2019-08-26 | $5.18 | $5.38 | $5.12 | $5.24 | $5.24 | 7,250,470 |
| 2019-08-23 | $5.18 | $5.33 | $5.16 | $5.29 | $5.29 | 7,292,580 |
| 2019-08-22 | $5.17 | $5.19 | $5.12 | $5.18 | $5.18 | 3,579,630 |
| 2019-08-21 | $5.09 | $5.20 | $5.06 | $5.16 | $5.16 | 4,174,980 |
| 2019-08-20 | $5.12 | $5.19 | $5.10 | $5.11 | $5.11 | 4,520,640 |
| 2019-08-19 | $5.03 | $5.12 | $5.00 | $5.11 | $5.11 | 5,259,680 |
| 2019-08-16 | $4.95 | $5.04 | $4.90 | $4.99 | $4.99 | 4,883,800 |
| 2019-08-15 | $4.76 | $4.93 | $4.75 | $4.93 | $4.93 | 3,747,890 |
| 2019-08-14 | $4.94 | $4.96 | $4.88 | $4.89 | $4.89 | 3,419,200 |
| 2019-08-13 | $4.90 | $4.93 | $4.86 | $4.90 | $4.90 | 3,039,830 |
| 2019-08-12 | $4.90 | $4.94 | $4.86 | $4.93 | $4.93 | 2,380,100 |
| 2019-08-09 | $4.94 | $4.99 | $4.85 | $4.86 | $4.86 | 3,504,010 |
| 2019-08-08 | $4.90 | $4.94 | $4.86 | $4.89 | $4.89 | 3,438,200 |
| 2019-08-07 | $4.91 | $4.93 | $4.81 | $4.87 | $4.87 | 4,261,560 |
| 2019-08-06 | $5.07 | $5.07 | $4.72 | $4.85 | $4.85 | 7,554,090 |
| 2019-08-05 | $5.21 | $5.25 | $5.11 | $5.11 | $5.11 | 4,876,930 |
| 2019-08-02 | $5.28 | $5.30 | $5.17 | $5.24 | $5.24 | 5,039,970 |
| 2019-08-01 | $5.37 | $5.39 | $5.30 | $5.37 | $5.37 | 3,530,650 |
| 2019-07-31 | $5.44 | $5.44 | $5.37 | $5.37 | $5.37 | 2,108,940 |
| 2019-07-30 | $5.46 | $5.51 | $5.43 | $5.44 | $5.44 | 3,487,670 |
| 2019-07-29 | $5.40 | $5.45 | $5.36 | $5.43 | $5.43 | 3,144,500 |
| 2019-07-26 | $5.47 | $5.47 | $5.39 | $5.42 | $5.42 | 2,440,430 |
| 2019-07-25 | $5.49 | $5.49 | $5.44 | $5.46 | $5.46 | 2,526,100 |
| 2019-07-24 | $5.41 | $5.55 | $5.40 | $5.49 | $5.49 | 4,221,680 |
| 2019-07-23 | $5.35 | $5.43 | $5.33 | $5.43 | $5.43 | 2,644,910 |
| 2019-07-22 | $5.59 | $5.59 | $5.25 | $5.34 | $5.34 | 5,781,000 |
| 2019-07-19 | $5.57 | $5.62 | $5.53 | $5.56 | $5.56 | 3,355,880 |
| 2019-07-18 | $5.67 | $5.68 | $5.50 | $5.53 | $5.53 | 4,970,400 |
| 2019-07-17 | $5.72 | $5.73 | $5.67 | $5.69 | $5.69 | 4,612,340 |
| 2019-07-16 | $5.70 | $5.76 | $5.67 | $5.72 | $5.72 | 3,681,850 |
| 2019-07-15 | $5.69 | $5.73 | $5.60 | $5.72 | $5.72 | 4,574,560 |
| 2019-07-12 | $5.65 | $5.70 | $5.64 | $5.70 | $5.70 | 2,940,390 |
| 2019-07-11 | $5.70 | $5.74 | $5.63 | $5.65 | $5.65 | 3,399,910 |
| 2019-07-10 | $5.75 | $5.78 | $5.68 | $5.68 | $5.68 | 2,499,470 |
| 2019-07-09 | $5.69 | $5.76 | $5.65 | $5.73 | $5.73 | 2,562,140 |
| 2019-07-08 | $5.83 | $5.92 | $5.68 | $5.69 | $5.69 | 11,091,160 |
| 2019-07-05 | $5.98 | $6.08 | $5.97 | $6.06 | $6.06 | 4,541,640 |
| 2019-07-04 | $6.01 | $6.09 | $5.97 | $5.98 | $5.98 | 4,997,160 |
| 2019-07-03 | $6.07 | $6.07 | $5.95 | $5.98 | $5.98 | 5,623,440 |
| 2019-07-02 | $6.03 | $6.12 | $6.01 | $6.07 | $6.07 | 6,492,510 |
| 2019-07-01 | $5.98 | $6.12 | $5.97 | $6.06 | $6.06 | 6,626,950 |
| 2019-06-28 | $6.00 | $6.01 | $5.86 | $5.88 | $5.88 | 6,022,300 |
| 2019-06-27 | $5.99 | $6.09 | $5.99 | $6.01 | $6.01 | 10,467,180 |
| 2019-06-26 | $6.00 | $6.40 | $6.00 | $6.10 | $6.10 | 17,041,150 |
| 2019-06-25 | $6.08 | $6.08 | $5.85 | $5.91 | $5.91 | 7,075,610 |
| 2019-06-24 | $6.05 | $6.11 | $5.99 | $6.06 | $6.06 | 6,462,630 |
| 2019-06-21 | $5.97 | $6.09 | $5.91 | $6.04 | $6.04 | 10,001,160 |
| 2019-06-20 | $5.86 | $5.95 | $5.76 | $5.94 | $5.94 | 7,815,040 |
| 2019-06-19 | $5.88 | $5.90 | $5.80 | $5.81 | $5.81 | 6,181,990 |
| 2019-06-18 | $5.88 | $5.88 | $5.73 | $5.74 | $5.74 | 4,118,310 |
| 2019-06-17 | $5.82 | $5.92 | $5.75 | $5.85 | $5.85 | 4,395,210 |
| 2019-06-14 | $5.94 | $6.03 | $5.78 | $5.82 | $5.82 | 5,116,000 |
| 2019-06-13 | $5.95 | $6.00 | $5.86 | $5.94 | $5.94 | 5,529,120 |
| 2019-06-12 | $5.89 | $5.99 | $5.82 | $5.93 | $5.93 | 7,580,350 |
| 2019-06-11 | $5.60 | $5.89 | $5.60 | $5.89 | $5.89 | 7,421,780 |
| 2019-06-10 | $5.52 | $5.62 | $5.50 | $5.62 | $5.62 | 3,785,220 |
| 2019-06-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2019-06-06 | $5.72 | $5.73 | $5.48 | $5.52 | $5.52 | 6,134,280 |
| 2019-06-05 | $5.77 | $5.81 | $5.66 | $5.69 | $5.69 | 4,837,020 |
| 2019-06-04 | $5.83 | $5.85 | $5.62 | $5.69 | $5.69 | 6,269,930 |
| 2019-06-03 | $5.98 | $6.02 | $5.78 | $5.86 | $5.86 | 6,733,120 |
| 2019-05-31 | $6.01 | $6.08 | $5.88 | $5.95 | $5.95 | 6,532,380 |
| 2019-05-30 | $6.00 | $6.05 | $5.92 | $6.02 | $6.02 | 5,636,860 |
| 2019-05-29 | $6.09 | $6.13 | $6.05 | $6.07 | $6.07 | 4,834,890 |
| 2019-05-28 | $6.01 | $6.16 | $6.00 | $6.09 | $6.09 | 7,857,120 |
| 2019-05-27 | $5.94 | $6.03 | $5.77 | $6.03 | $6.03 | 9,037,740 |
| 2019-05-24 | $5.95 | $6.02 | $5.86 | $5.89 | $5.89 | 5,415,850 |
| 2019-05-23 | $6.12 | $6.12 | $5.92 | $5.96 | $5.96 | 6,326,020 |
| 2019-05-22 | $6.23 | $6.27 | $6.06 | $6.12 | $6.12 | 7,975,110 |
| 2019-05-21 | $6.03 | $6.29 | $6.00 | $6.23 | $6.23 | 8,378,150 |
| 2019-05-20 | $6.10 | $6.12 | $5.84 | $6.06 | $6.06 | 7,607,340 |
| 2019-05-17 | $6.34 | $6.37 | $6.02 | $6.08 | $6.08 | 10,670,960 |
| 2019-05-16 | $6.39 | $6.54 | $6.33 | $6.35 | $6.35 | 9,563,760 |
| 2019-05-15 | $6.29 | $6.32 | $6.20 | $6.29 | $6.29 | 7,430,360 |
| 2019-05-14 | $6.21 | $6.28 | $6.15 | $6.19 | $6.19 | 6,960,470 |
| 2019-05-13 | $6.21 | $6.38 | $6.18 | $6.28 | $6.28 | 7,266,720 |
| 2019-05-10 | $6.23 | $6.34 | $6.03 | $6.29 | $6.29 | 9,629,880 |
| 2019-05-09 | $6.29 | $6.34 | $6.11 | $6.14 | $6.14 | 8,457,910 |
| 2019-05-08 | $6.08 | $6.42 | $6.03 | $6.30 | $6.30 | 11,579,290 |
| 2019-05-07 | $5.98 | $6.26 | $5.93 | $6.22 | $6.22 | 15,481,480 |
| 2019-05-06 | $6.39 | $6.39 | $5.85 | $5.86 | $5.86 | 15,709,790 |
| 2019-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-05-02 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-05-01 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2019-04-30 | $6.43 | $6.62 | $6.40 | $6.50 | $6.50 | 7,476,100 |
| 2019-04-29 | $6.81 | $6.87 | $6.26 | $6.42 | $6.42 | 13,895,260 |
| 2019-04-26 | $7.08 | $7.08 | $6.79 | $6.79 | $6.79 | 13,087,680 |
| 2019-04-25 | $7.49 | $7.52 | $7.04 | $7.09 | $7.09 | 14,379,380 |
| 2019-04-24 | $7.50 | $7.54 | $7.30 | $7.48 | $7.48 | 9,769,380 |
| 2019-04-23 | $7.58 | $7.60 | $7.26 | $7.55 | $7.55 | 15,986,960 |
| 2019-04-22 | $7.65 | $7.68 | $7.48 | $7.54 | $7.54 | 17,969,770 |
| 2019-04-19 | $7.72 | $7.85 | $7.66 | $7.73 | $7.73 | 18,992,080 |
| 2019-04-18 | $7.73 | $7.84 | $7.53 | $7.62 | $7.62 | 16,732,060 |
| 2019-04-17 | $7.51 | $7.76 | $7.47 | $7.73 | $7.73 | 21,008,970 |
| 2019-04-16 | $7.45 | $7.56 | $7.30 | $7.56 | $7.56 | 19,943,920 |
| 2019-04-15 | $7.70 | $7.79 | $7.37 | $7.42 | $7.42 | 23,684,830 |
| 2019-04-12 | $7.58 | $7.87 | $7.46 | $7.64 | $7.64 | 33,917,340 |
| 2019-04-11 | $8.30 | $8.51 | $7.98 | $8.00 | $8.00 | 47,771,090 |
| 2019-04-10 | $7.67 | $8.34 | $7.44 | $8.20 | $8.20 | 60,046,400 |
| 2019-04-09 | $7.88 | $7.91 | $7.52 | $7.63 | $7.63 | 41,184,980 |
| 2019-04-08 | $7.62 | $8.26 | $7.62 | $7.88 | $7.88 | 57,707,240 |
| 2019-04-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2019-04-04 | $8.28 | $8.58 | $8.23 | $8.32 | $8.32 | 28,634,310 |
| 2019-04-03 | $8.15 | $8.31 | $8.07 | $8.25 | $8.25 | 22,888,990 |
| 2019-04-02 | $7.93 | $8.44 | $7.81 | $8.21 | $8.21 | 43,531,940 |
| 2019-04-01 | $7.58 | $7.96 | $7.58 | $7.89 | $7.89 | 29,142,500 |
| 2019-03-29 | $7.18 | $7.55 | $7.18 | $7.53 | $7.53 | 24,876,550 |
| 2019-03-28 | $7.69 | $7.74 | $7.18 | $7.21 | $7.21 | 27,681,930 |
| 2019-03-27 | $7.65 | $7.78 | $7.50 | $7.72 | $7.72 | 18,484,620 |
| 2019-03-26 | $7.56 | $7.83 | $7.55 | $7.61 | $7.61 | 22,293,610 |
| 2019-03-25 | $7.48 | $7.86 | $7.48 | $7.66 | $7.66 | 43,556,650 |
| 2019-03-22 | $8.17 | $8.39 | $7.98 | $8.31 | $8.31 | 15,897,860 |
| 2019-03-21 | $8.14 | $8.42 | $8.14 | $8.27 | $8.27 | 14,768,590 |
| 2019-03-20 | $8.25 | $8.26 | $7.95 | $8.14 | $8.14 | 10,187,520 |
| 2019-03-19 | $8.21 | $8.34 | $8.14 | $8.23 | $8.23 | 9,599,560 |
| 2019-03-18 | $8.25 | $8.25 | $8.04 | $8.23 | $8.23 | 11,037,260 |
| 2019-03-15 | $8.08 | $8.27 | $8.00 | $8.11 | $8.11 | 13,333,050 |
| 2019-03-14 | $8.27 | $8.47 | $7.87 | $7.96 | $7.96 | 18,124,200 |
| 2019-03-13 | $8.75 | $8.81 | $8.23 | $8.37 | $8.37 | 23,895,240 |
| 2019-03-12 | $8.90 | $9.06 | $8.71 | $8.79 | $8.79 | 23,083,850 |
| 2019-03-11 | $8.59 | $9.08 | $8.50 | $8.91 | $8.91 | 26,755,020 |
| 2019-03-08 | $8.56 | $9.39 | $8.15 | $8.71 | $8.71 | 51,846,180 |
| 2019-03-07 | $7.79 | $8.62 | $7.78 | $8.62 | $8.62 | 30,960,830 |
| 2019-03-06 | $7.54 | $7.87 | $7.40 | $7.84 | $7.84 | 21,687,390 |
| 2019-03-05 | $7.19 | $7.56 | $7.17 | $7.49 | $7.49 | 17,055,790 |
| 2019-03-04 | $7.11 | $7.34 | $7.06 | $7.19 | $7.19 | 17,551,060 |
| 2019-03-01 | $7.10 | $7.14 | $6.93 | $7.06 | $7.06 | 9,400,320 |
| 2019-02-28 | $6.95 | $7.27 | $6.88 | $7.10 | $7.10 | 16,864,250 |
| 2019-02-27 | $6.89 | $7.05 | $6.80 | $6.90 | $6.90 | 13,366,190 |
| 2019-02-26 | $6.99 | $7.16 | $6.87 | $6.92 | $6.92 | 18,797,660 |
| 2019-02-25 | $6.62 | $6.94 | $6.62 | $6.91 | $6.91 | 17,115,630 |
| 2019-02-22 | $6.50 | $6.59 | $6.42 | $6.59 | $6.59 | 7,832,900 |
| 2019-02-21 | $6.50 | $6.64 | $6.41 | $6.46 | $6.46 | 9,107,470 |
| 2019-02-20 | $6.58 | $6.58 | $6.41 | $6.51 | $6.51 | 6,373,500 |
| 2019-02-19 | $6.42 | $6.56 | $6.40 | $6.55 | $6.55 | 9,540,790 |
| 2019-02-18 | $6.22 | $6.46 | $6.22 | $6.42 | $6.42 | 7,981,660 |
| 2019-02-15 | $6.22 | $6.26 | $6.16 | $6.22 | $6.22 | 5,219,540 |
| 2019-02-14 | $6.24 | $6.30 | $6.20 | $6.24 | $6.24 | 5,719,360 |
| 2019-02-13 | $6.14 | $6.26 | $6.12 | $6.24 | $6.24 | 8,459,780 |
| 2019-02-12 | $6.08 | $6.27 | $6.05 | $6.20 | $6.20 | 8,957,190 |
| 2019-02-11 | $5.91 | $5.99 | $5.83 | $5.99 | $5.99 | 5,569,330 |
| 2019-02-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-02-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-02-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-02-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-02-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2019-02-01 | $5.67 | $5.88 | $5.66 | $5.82 | $5.82 | 3,422,740 |
| 2019-01-31 | $5.70 | $5.88 | $5.52 | $5.65 | $5.65 | 6,715,450 |
| 2019-01-30 | $6.05 | $6.05 | $5.82 | $5.88 | $5.88 | 8,272,180 |
| 2019-01-29 | $6.57 | $6.59 | $6.02 | $6.13 | $6.13 | 17,093,560 |
| 2019-01-28 | $6.26 | $6.74 | $6.15 | $6.68 | $6.68 | 18,388,930 |
| 2019-01-25 | $6.57 | $6.59 | $6.09 | $6.13 | $6.13 | 8,695,410 |
| 2019-01-24 | $6.46 | $6.58 | $6.43 | $6.56 | $6.56 | 5,840,530 |
| 2019-01-23 | $6.45 | $6.52 | $6.36 | $6.41 | $6.41 | 4,592,250 |
| 2019-01-22 | $6.53 | $6.65 | $6.46 | $6.47 | $6.47 | 5,417,500 |
| 2019-01-21 | $6.60 | $6.62 | $6.47 | $6.51 | $6.51 | 3,510,700 |
| 2019-01-18 | $6.52 | $6.62 | $6.50 | $6.58 | $6.58 | 3,641,800 |
| 2019-01-17 | $6.60 | $6.60 | $6.45 | $6.53 | $6.53 | 4,629,830 |
| 2019-01-16 | $6.62 | $6.72 | $6.57 | $6.60 | $6.60 | 5,034,400 |
| 2019-01-15 | $6.53 | $6.62 | $6.52 | $6.62 | $6.62 | 4,481,600 |
| 2019-01-14 | $6.50 | $6.62 | $6.48 | $6.53 | $6.53 | 6,350,020 |
| 2019-01-11 | $6.22 | $6.65 | $6.22 | $6.50 | $6.50 | 9,937,130 |
| 2019-01-10 | $6.31 | $6.35 | $6.20 | $6.25 | $6.25 | 4,454,680 |
| 2019-01-09 | $6.32 | $6.40 | $6.29 | $6.31 | $6.31 | 5,231,600 |
| 2019-01-08 | $6.23 | $6.38 | $6.19 | $6.31 | $6.31 | 5,006,610 |
| 2019-01-07 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 5,136,480 |
| 2019-01-04 | $5.98 | $6.14 | $5.95 | $6.13 | $6.13 | 6,958,750 |
| 2019-01-03 | $5.98 | $6.07 | $5.96 | $6.04 | $6.04 | 2,825,800 |
| 2019-01-02 | $5.96 | $6.08 | $5.95 | $6.01 | $6.01 | 3,379,100 |
| 2019-01-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-12-31 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2018-12-28 | $5.98 | $6.02 | $5.91 | $5.92 | $5.92 | 3,051,670 |
| 2018-12-27 | $6.13 | $6.14 | $5.93 | $5.94 | $5.94 | 5,579,180 |
| 2018-12-26 | $6.06 | $6.14 | $5.99 | $6.00 | $6.00 | 5,188,320 |
| 2018-12-25 | $5.93 | $5.98 | $5.77 | $5.93 | $5.93 | 4,571,110 |
| 2018-12-24 | $5.94 | $6.04 | $5.90 | $6.02 | $6.02 | 3,401,000 |
| 2018-12-21 | $6.11 | $6.11 | $5.86 | $5.94 | $5.94 | 3,897,070 |
| 2018-12-20 | $6.09 | $6.12 | $5.98 | $6.07 | $6.07 | 3,529,300 |
| 2018-12-19 | $6.20 | $6.23 | $6.05 | $6.07 | $6.07 | 4,457,230 |
| 2018-12-18 | $6.15 | $6.21 | $6.08 | $6.13 | $6.13 | 3,427,790 |
| 2018-12-17 | $6.12 | $6.25 | $6.05 | $6.19 | $6.19 | 4,973,530 |
| 2018-12-14 | $6.42 | $6.42 | $6.10 | $6.12 | $6.12 | 6,096,510 |
| 2018-12-13 | $6.49 | $6.52 | $6.35 | $6.40 | $6.40 | 6,816,280 |
| 2018-12-12 | $6.47 | $6.55 | $6.42 | $6.50 | $6.50 | 3,228,600 |
| 2018-12-11 | $6.59 | $6.63 | $6.47 | $6.50 | $6.50 | 3,457,210 |
| 2018-12-10 | $6.56 | $6.64 | $6.39 | $6.53 | $6.53 | 6,450,960 |
| 2018-12-07 | $6.78 | $6.83 | $6.51 | $6.60 | $6.60 | 5,757,640 |
| 2018-12-06 | $6.90 | $6.95 | $6.70 | $6.77 | $6.77 | 5,789,120 |
| 2018-12-05 | $6.91 | $6.98 | $6.82 | $6.88 | $6.88 | 7,325,970 |
| 2018-12-04 | $6.90 | $7.04 | $6.83 | $7.02 | $7.02 | 9,249,970 |
| 2018-12-03 | $6.91 | $6.99 | $6.84 | $6.88 | $6.88 | 8,699,640 |
| 2018-11-30 | $6.70 | $6.80 | $6.55 | $6.76 | $6.76 | 6,670,000 |
| 2018-11-29 | $7.00 | $7.02 | $6.71 | $6.71 | $6.71 | 6,554,280 |
| 2018-11-28 | $6.90 | $7.03 | $6.85 | $6.89 | $6.89 | 9,702,150 |
| 2018-11-27 | $7.21 | $7.34 | $6.66 | $6.80 | $6.80 | 14,639,310 |
| 2018-11-26 | $6.60 | $7.12 | $6.59 | $6.90 | $6.90 | 14,677,570 |
| 2018-11-23 | $7.08 | $7.08 | $6.48 | $6.56 | $6.56 | 11,920,590 |
| 2018-11-22 | $6.87 | $7.20 | $6.83 | $7.08 | $7.08 | 11,747,260 |
| 2018-11-21 | $6.76 | $6.88 | $6.73 | $6.83 | $6.83 | 5,860,540 |
| 2018-11-20 | $6.91 | $7.08 | $6.75 | $6.81 | $6.81 | 10,816,080 |
| 2018-11-19 | $6.90 | $7.29 | $6.80 | $7.03 | $7.03 | 15,507,480 |
| 2018-11-16 | $6.86 | $6.97 | $6.81 | $6.88 | $6.88 | 10,343,390 |
| 2018-11-15 | $6.90 | $6.96 | $6.75 | $6.85 | $6.85 | 16,467,950 |
| 2018-11-14 | $6.35 | $6.99 | $6.33 | $6.99 | $6.99 | 21,147,180 |
| 2018-11-13 | $6.13 | $6.36 | $6.10 | $6.35 | $6.35 | 6,523,730 |
| 2018-11-12 | $6.08 | $6.24 | $6.05 | $6.20 | $6.20 | 4,818,360 |
| 2018-11-09 | $6.16 | $6.18 | $6.04 | $6.07 | $6.07 | 4,498,790 |
| 2018-11-08 | $6.02 | $6.13 | $6.00 | $6.07 | $6.07 | 4,945,190 |
| 2018-11-07 | $6.09 | $6.16 | $5.98 | $5.98 | $5.98 | 6,449,390 |
| 2018-11-06 | $5.84 | $6.13 | $5.79 | $6.08 | $6.08 | 9,786,220 |
| 2018-11-05 | $5.79 | $5.88 | $5.72 | $5.84 | $5.84 | 6,407,570 |
| 2018-11-02 | $5.69 | $5.78 | $5.63 | $5.75 | $5.75 | 5,307,270 |
| 2018-11-01 | $5.62 | $5.74 | $5.58 | $5.61 | $5.61 | 5,764,100 |
| 2018-10-31 | $5.56 | $5.65 | $5.50 | $5.57 | $5.57 | 4,304,530 |
| 2018-10-30 | $5.35 | $5.72 | $5.29 | $5.58 | $5.58 | 7,198,060 |
| 2018-10-29 | $5.38 | $5.40 | $5.27 | $5.35 | $5.35 | 2,799,350 |
| 2018-10-26 | $5.38 | $5.45 | $5.31 | $5.38 | $5.38 | 3,940,500 |
| 2018-10-25 | $5.14 | $5.34 | $5.10 | $5.32 | $5.32 | 3,897,210 |
| 2018-10-24 | $5.30 | $5.40 | $5.25 | $5.33 | $5.33 | 3,862,660 |
| 2018-10-23 | $5.42 | $5.49 | $5.24 | $5.29 | $5.29 | 5,736,890 |
| 2018-10-22 | $5.11 | $5.43 | $5.11 | $5.40 | $5.40 | 7,481,260 |
| 2018-10-19 | $4.91 | $5.11 | $4.86 | $5.07 | $5.07 | 5,300,440 |
| 2018-10-18 | $5.03 | $5.04 | $4.93 | $4.94 | $4.94 | 5,030,560 |
| 2018-10-17 | $4.99 | $5.06 | $4.90 | $5.03 | $5.03 | 5,870,560 |
| 2018-10-16 | $5.19 | $5.28 | $4.85 | $4.94 | $4.94 | 9,396,260 |
| 2018-10-15 | $5.22 | $5.34 | $5.14 | $5.17 | $5.17 | 4,966,760 |
| 2018-10-12 | $5.60 | $5.75 | $5.18 | $5.26 | $5.26 | 13,060,770 |
| 2018-10-11 | $6.15 | $6.19 | $5.76 | $5.76 | $5.76 | 9,185,950 |
| 2018-10-10 | $6.42 | $6.48 | $6.32 | $6.40 | $6.40 | 2,869,270 |
| 2018-10-09 | $6.52 | $6.52 | $6.41 | $6.44 | $6.44 | 3,052,990 |
| 2018-10-08 | $6.62 | $6.68 | $6.37 | $6.47 | $6.47 | 6,482,890 |
| 2018-10-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-10-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-10-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-10-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-10-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-09-28 | $6.57 | $6.61 | $6.51 | $6.57 | $6.57 | 3,055,470 |
| 2018-09-27 | $6.70 | $6.72 | $6.53 | $6.54 | $6.54 | 3,900,110 |
| 2018-09-26 | $6.71 | $6.75 | $6.67 | $6.70 | $6.70 | 3,463,150 |
| 2018-09-25 | $6.70 | $6.76 | $6.66 | $6.69 | $6.69 | 2,554,300 |
| 2018-09-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2018-09-21 | $6.72 | $6.76 | $6.63 | $6.75 | $6.75 | 3,253,980 |
| 2018-09-20 | $6.75 | $6.79 | $6.66 | $6.68 | $6.68 | 2,702,700 |
| 2018-09-19 | $6.61 | $6.78 | $6.57 | $6.73 | $6.73 | 3,169,830 |
| 2018-09-18 | $6.52 | $6.62 | $6.50 | $6.61 | $6.61 | 2,354,460 |
| 2018-09-17 | $6.72 | $6.72 | $6.49 | $6.50 | $6.50 | 3,243,460 |
| 2018-09-14 | $6.78 | $6.84 | $6.70 | $6.72 | $6.72 | 2,755,170 |
| 2018-09-13 | $6.74 | $6.80 | $6.70 | $6.80 | $6.80 | 2,846,480 |
| 2018-09-12 | $6.79 | $6.80 | $6.63 | $6.68 | $6.68 | 3,051,550 |
| 2018-09-11 | $6.72 | $6.84 | $6.68 | $6.78 | $6.78 | 2,573,580 |
| 2018-09-10 | $6.74 | $6.89 | $6.69 | $6.72 | $6.72 | 2,860,740 |
| 2018-09-07 | $6.80 | $6.91 | $6.73 | $6.77 | $6.77 | 3,207,370 |
| 2018-09-06 | $6.91 | $6.98 | $6.78 | $6.82 | $6.82 | 3,048,700 |
| 2018-09-05 | $7.00 | $7.06 | $6.90 | $6.91 | $6.91 | 2,831,310 |
| 2018-09-04 | $6.92 | $7.03 | $6.87 | $7.00 | $7.00 | 3,790,470 |
| 2018-09-03 | $6.75 | $6.93 | $6.75 | $6.92 | $6.92 | 3,285,190 |
| 2018-08-31 | $6.94 | $6.97 | $6.77 | $6.78 | $6.78 | 2,921,110 |
| 2018-08-30 | $6.98 | $7.05 | $6.93 | $6.94 | $6.94 | 2,538,590 |
| 2018-08-29 | $6.97 | $7.08 | $6.97 | $7.01 | $7.01 | 3,410,170 |
| 2018-08-28 | $7.05 | $7.07 | $6.95 | $6.97 | $6.97 | 2,609,600 |
| 2018-08-27 | $6.91 | $7.07 | $6.89 | $7.02 | $7.02 | 3,031,700 |
| 2018-08-24 | $6.89 | $6.98 | $6.87 | $6.90 | $6.90 | 2,598,210 |
| 2018-08-23 | $6.75 | $7.04 | $6.69 | $6.93 | $6.93 | 5,605,100 |
| 2018-08-22 | $6.67 | $6.97 | $6.67 | $6.75 | $6.75 | 5,983,400 |
| 2018-08-21 | $6.58 | $6.65 | $6.53 | $6.62 | $6.62 | 2,639,400 |
| 2018-08-20 | $6.67 | $6.67 | $6.45 | $6.56 | $6.56 | 4,384,510 |
| 2018-08-17 | $6.95 | $7.02 | $6.61 | $6.66 | $6.66 | 4,124,630 |
| 2018-08-16 | $6.94 | $7.02 | $6.88 | $6.92 | $6.92 | 2,671,750 |
| 2018-08-15 | $7.15 | $7.18 | $6.98 | $7.00 | $7.00 | 2,832,400 |
| 2018-08-14 | $7.20 | $7.24 | $7.11 | $7.15 | $7.15 | 2,401,700 |
| 2018-08-13 | $7.12 | $7.20 | $7.01 | $7.19 | $7.19 | 3,255,620 |
| 2018-08-10 | $7.19 | $7.23 | $7.13 | $7.20 | $7.20 | 3,027,500 |
| 2018-08-09 | $7.00 | $7.21 | $7.00 | $7.17 | $7.17 | 3,695,320 |
| 2018-08-08 | $7.07 | $7.20 | $7.02 | $7.04 | $7.04 | 2,906,770 |
| 2018-08-07 | $6.95 | $7.10 | $6.87 | $7.10 | $7.10 | 3,472,100 |
| 2018-08-06 | $7.18 | $7.25 | $6.88 | $6.90 | $6.90 | 4,941,180 |
| 2018-08-03 | $7.25 | $7.35 | $7.15 | $7.19 | $7.19 | 2,913,100 |
| 2018-08-02 | $7.45 | $7.50 | $7.09 | $7.25 | $7.25 | 5,833,180 |
| 2018-08-01 | $7.69 | $7.86 | $7.45 | $7.50 | $7.50 | 8,006,150 |
| 2018-07-31 | $7.35 | $7.75 | $7.33 | $7.74 | $7.74 | 8,781,920 |
| 2018-07-30 | $7.63 | $7.65 | $7.35 | $7.38 | $7.38 | 4,968,370 |
| 2018-07-27 | $7.71 | $7.74 | $7.57 | $7.62 | $7.62 | 4,325,440 |
| 2018-07-26 | $7.61 | $7.83 | $7.52 | $7.73 | $7.73 | 9,957,140 |
| 2018-07-25 | $7.52 | $7.73 | $7.45 | $7.58 | $7.58 | 7,215,920 |
| 2018-07-24 | $7.30 | $7.54 | $7.27 | $7.49 | $7.49 | 6,841,850 |
| 2018-07-23 | $7.27 | $7.35 | $7.19 | $7.27 | $7.27 | 5,485,110 |
| 2018-07-20 | $7.33 | $7.43 | $7.23 | $7.39 | $7.39 | 3,142,370 |
| 2018-07-19 | $7.44 | $7.54 | $7.27 | $7.33 | $7.33 | 3,782,370 |
| 2018-07-18 | $7.50 | $7.59 | $7.44 | $7.46 | $7.46 | 4,554,380 |
| 2018-07-17 | $7.47 | $7.52 | $7.36 | $7.49 | $7.49 | 3,211,310 |
| 2018-07-16 | $7.50 | $7.68 | $7.41 | $7.47 | $7.47 | 4,836,560 |
| 2018-07-13 | $7.40 | $7.56 | $7.33 | $7.43 | $7.43 | 4,255,060 |
| 2018-07-12 | $7.07 | $7.44 | $7.07 | $7.39 | $7.39 | 4,505,150 |
| 2018-07-11 | $7.40 | $7.40 | $7.02 | $7.15 | $7.15 | 5,346,010 |
| 2018-07-10 | $7.37 | $7.50 | $7.34 | $7.49 | $7.49 | 3,920,810 |
| 2018-07-09 | $7.21 | $7.45 | $7.21 | $7.36 | $7.36 | 3,991,060 |
| 2018-07-06 | $7.17 | $7.35 | $7.03 | $7.21 | $7.21 | 5,309,440 |
| 2018-07-05 | $7.40 | $7.58 | $7.13 | $7.17 | $7.17 | 5,398,850 |
| 2018-07-04 | $7.48 | $7.79 | $7.38 | $7.52 | $7.52 | 7,503,250 |
| 2018-07-03 | $7.40 | $7.53 | $7.29 | $7.50 | $7.50 | 4,575,720 |
| 2018-07-02 | $7.62 | $7.65 | $7.31 | $7.43 | $7.43 | 5,158,070 |
| 2018-06-29 | $7.31 | $7.55 | $7.31 | $7.54 | $7.54 | 5,900,150 |
| 2018-06-28 | $7.44 | $7.52 | $7.25 | $7.28 | $7.28 | 4,806,910 |
| 2018-06-27 | $7.50 | $7.62 | $7.33 | $7.41 | $7.41 | 5,378,570 |
| 2018-06-26 | $7.00 | $7.49 | $6.99 | $7.39 | $7.39 | 6,673,040 |
| 2018-06-25 | $7.12 | $7.67 | $7.05 | $7.26 | $7.26 | 9,024,500 |
| 2018-06-22 | $6.95 | $7.28 | $6.66 | $7.05 | $7.05 | 8,322,650 |
| 2018-06-21 | $7.94 | $8.00 | $7.14 | $7.14 | $7.14 | 11,889,520 |
| 2018-06-20 | $7.99 | $8.05 | $7.62 | $7.93 | $7.93 | 7,947,840 |
| 2018-06-19 | $8.81 | $8.81 | $8.04 | $8.04 | $8.04 | 9,583,440 |
| 2018-06-18 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2018-06-15 | $9.16 | $9.17 | $8.92 | $8.93 | $8.93 | 3,786,200 |
| 2018-06-14 | $8.84 | $9.37 | $8.84 | $9.22 | $9.17 | 5,412,240 |
| 2018-06-13 | $9.10 | $9.26 | $9.05 | $9.07 | $9.02 | 3,612,010 |
| 2018-06-12 | $9.06 | $9.14 | $8.94 | $9.07 | $9.02 | 3,433,200 |
| 2018-06-11 | $9.22 | $9.22 | $8.92 | $9.05 | $9.00 | 4,994,990 |
| 2018-06-08 | $9.54 | $9.60 | $9.00 | $9.22 | $9.17 | 6,104,050 |
| 2018-06-07 | $9.57 | $9.65 | $9.55 | $9.58 | $9.53 | 2,605,430 |
| 2018-06-06 | $9.62 | $9.64 | $9.55 | $9.57 | $9.52 | 2,349,800 |
| 2018-06-05 | $9.50 | $9.63 | $9.46 | $9.62 | $9.57 | 3,241,000 |
| 2018-06-04 | $9.52 | $9.64 | $9.45 | $9.47 | $9.42 | 2,942,570 |
| 2018-06-01 | $9.80 | $9.80 | $9.45 | $9.50 | $9.45 | 5,342,490 |
| 2018-05-31 | $9.79 | $9.86 | $9.68 | $9.78 | $9.73 | 3,893,050 |
| 2018-05-30 | $9.96 | $10.02 | $9.61 | $9.70 | $9.65 | 6,788,950 |
| 2018-05-29 | $10.07 | $10.35 | $9.95 | $10.11 | $10.05 | 4,536,140 |
| 2018-05-28 | $10.39 | $10.40 | $10.08 | $10.09 | $10.03 | 6,189,510 |
| 2018-05-25 | $10.59 | $10.64 | $10.36 | $10.37 | $10.31 | 4,754,060 |
| 2018-05-24 | $10.35 | $10.60 | $10.31 | $10.57 | $10.51 | 5,896,630 |
| 2018-05-23 | $10.58 | $10.58 | $10.32 | $10.36 | $10.30 | 7,320,490 |
| 2018-05-22 | $10.62 | $10.78 | $10.56 | $10.64 | $10.58 | 6,803,580 |
| 2018-05-21 | $10.45 | $10.66 | $10.40 | $10.56 | $10.50 | 7,217,330 |
| 2018-05-18 | $10.35 | $10.58 | $10.30 | $10.49 | $10.43 | 5,120,650 |
| 2018-05-17 | $10.61 | $10.70 | $10.34 | $10.35 | $10.29 | 7,181,290 |
| 2018-05-16 | $10.50 | $10.80 | $10.49 | $10.65 | $10.59 | 9,583,610 |
| 2018-05-15 | $10.73 | $10.81 | $10.36 | $10.54 | $10.48 | 10,045,560 |
| 2018-05-14 | $10.82 | $10.85 | $10.63 | $10.72 | $10.66 | 5,101,920 |
| 2018-05-11 | $11.15 | $11.17 | $10.77 | $10.78 | $10.72 | 8,117,000 |
| 2018-05-10 | $11.07 | $11.20 | $10.85 | $11.11 | $11.05 | 11,170,830 |
| 2018-05-09 | $10.78 | $11.42 | $10.70 | $11.03 | $10.97 | 23,598,250 |
| 2018-05-08 | $10.13 | $10.95 | $10.06 | $10.83 | $10.77 | 17,281,480 |
| 2018-05-07 | $10.08 | $10.10 | $9.90 | $10.09 | $10.03 | 5,119,760 |
| 2018-05-04 | $10.07 | $10.18 | $10.04 | $10.05 | $9.99 | 3,581,900 |
| 2018-05-03 | $10.26 | $10.37 | $9.93 | $10.13 | $10.07 | 6,110,680 |
| 2018-05-02 | $10.45 | $10.48 | $10.19 | $10.41 | $10.35 | 5,598,330 |
| 2018-05-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.42 | 0 |
| 2018-04-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.42 | 0 |
| 2018-04-27 | $10.42 | $10.65 | $10.40 | $10.48 | $10.42 | 7,212,060 |
| 2018-04-26 | $10.19 | $10.56 | $10.19 | $10.39 | $10.33 | 8,875,940 |
| 2018-04-25 | $10.11 | $10.33 | $10.08 | $10.26 | $10.20 | 3,869,630 |
| 2018-04-24 | $10.06 | $10.23 | $10.04 | $10.19 | $10.13 | 3,598,210 |
| 2018-04-23 | $10.06 | $10.27 | $9.99 | $10.06 | $10.00 | 4,460,130 |
| 2018-04-20 | $10.21 | $10.27 | $9.98 | $10.08 | $10.02 | 3,864,870 |
| 2018-04-19 | $10.22 | $10.38 | $10.15 | $10.27 | $10.21 | 3,976,480 |
| 2018-04-18 | $10.20 | $10.33 | $9.90 | $10.14 | $10.08 | 4,775,990 |
| 2018-04-17 | $10.37 | $10.40 | $10.01 | $10.10 | $10.04 | 5,154,780 |
| 2018-04-16 | $10.53 | $10.59 | $10.25 | $10.34 | $10.28 | 6,976,050 |
| 2018-04-13 | $10.87 | $11.08 | $10.57 | $10.59 | $10.53 | 6,992,800 |
| 2018-04-12 | $10.65 | $10.94 | $10.60 | $10.74 | $10.68 | 6,823,950 |
| 2018-04-11 | $10.72 | $10.76 | $10.52 | $10.65 | $10.59 | 6,558,060 |
| 2018-04-10 | $10.30 | $11.13 | $10.21 | $10.65 | $10.59 | 12,147,330 |
| 2018-04-09 | $10.36 | $10.43 | $10.04 | $10.26 | $10.20 | 5,295,490 |
| 2018-04-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.25 | 0 |
| 2018-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.25 | 0 |
| 2018-04-04 | $10.16 | $10.59 | $10.15 | $10.31 | $10.25 | 9,292,930 |
| 2018-04-03 | $10.12 | $10.14 | $9.99 | $10.07 | $10.01 | 5,403,890 |
| 2018-04-02 | $10.48 | $10.48 | $10.27 | $10.28 | $10.22 | 4,502,370 |
| 2018-03-30 | $10.16 | $10.42 | $10.12 | $10.34 | $10.28 | 5,705,060 |
| 2018-03-29 | $10.10 | $10.17 | $9.98 | $10.12 | $10.06 | 3,722,180 |
| 2018-03-28 | $9.82 | $10.18 | $9.78 | $10.00 | $9.94 | 5,136,270 |
| 2018-03-27 | $9.90 | $10.10 | $9.80 | $9.94 | $9.88 | 5,711,020 |
| 2018-03-26 | $9.57 | $9.78 | $9.18 | $9.75 | $9.70 | 5,556,250 |
| 2018-03-23 | $10.17 | $10.17 | $9.46 | $9.58 | $9.53 | 8,991,910 |
| 2018-03-22 | $10.42 | $10.54 | $10.33 | $10.41 | $10.35 | 3,645,230 |
| 2018-03-21 | $10.66 | $10.82 | $10.40 | $10.41 | $10.35 | 6,973,180 |
| 2018-03-20 | $10.26 | $10.96 | $10.20 | $10.72 | $10.66 | 9,823,460 |
| 2018-03-19 | $10.35 | $10.37 | $10.25 | $10.32 | $10.26 | 2,627,460 |
| 2018-03-16 | $10.35 | $10.42 | $10.25 | $10.37 | $10.31 | 3,207,520 |
| 2018-03-15 | $10.42 | $10.50 | $10.16 | $10.31 | $10.25 | 4,534,100 |
| 2018-03-14 | $10.77 | $10.77 | $10.48 | $10.50 | $10.44 | 4,843,480 |
| 2018-03-13 | $10.67 | $10.83 | $10.62 | $10.74 | $10.68 | 5,837,250 |
| 2018-03-12 | $10.55 | $10.74 | $10.55 | $10.67 | $10.61 | 5,572,600 |
| 2018-03-09 | $10.52 | $10.79 | $10.41 | $10.60 | $10.54 | 7,360,000 |
| 2018-03-08 | $10.51 | $10.74 | $10.37 | $10.58 | $10.52 | 8,127,080 |
| 2018-03-07 | $10.58 | $11.20 | $10.52 | $10.53 | $10.47 | 12,321,220 |
| 2018-03-06 | $10.07 | $10.45 | $10.07 | $10.25 | $10.19 | 5,093,630 |
| 2018-03-05 | $10.14 | $10.23 | $9.97 | $10.04 | $9.98 | 3,205,110 |
| 2018-03-02 | $10.12 | $10.25 | $10.10 | $10.13 | $10.07 | 3,584,330 |
| 2018-03-01 | $10.08 | $10.24 | $10.02 | $10.21 | $10.15 | 4,170,530 |
| 2018-02-28 | $10.01 | $10.33 | $9.90 | $10.16 | $10.10 | 5,138,130 |
| 2018-02-27 | $9.71 | $10.49 | $9.67 | $10.12 | $10.06 | 9,080,700 |
| 2018-02-26 | $9.46 | $9.85 | $9.46 | $9.74 | $9.69 | 5,815,610 |
| 2018-02-23 | $9.50 | $9.52 | $9.33 | $9.43 | $9.38 | 3,607,990 |
| 2018-02-22 | $9.44 | $9.56 | $9.37 | $9.48 | $9.43 | 3,061,710 |
| 2018-02-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2018-02-20 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2018-02-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2018-02-16 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2018-02-15 | $9.35 | $9.35 | $9.35 | $9.35 | $9.30 | 0 |
| 2018-02-14 | $9.28 | $9.39 | $9.21 | $9.35 | $9.30 | 2,897,420 |
| 2018-02-13 | $9.43 | $9.49 | $9.26 | $9.28 | $9.23 | 4,717,140 |
| 2018-02-12 | $9.12 | $9.45 | $9.04 | $9.40 | $9.35 | 4,933,170 |
| 2018-02-09 | $9.05 | $9.24 | $8.81 | $8.96 | $8.91 | 8,141,320 |
| 2018-02-08 | $9.06 | $9.65 | $9.00 | $9.41 | $9.36 | 8,284,010 |
| 2018-02-07 | $10.20 | $10.45 | $9.12 | $9.12 | $9.07 | 19,387,800 |
| 2018-02-06 | $10.95 | $11.58 | $10.13 | $10.13 | $10.07 | 12,088,180 |
| 2018-02-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-02-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-02-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.19 | 0 |
| 2018-01-22 | $11.15 | $11.26 | $11.08 | $11.25 | $11.19 | 3,361,510 |
| 2018-01-19 | $11.06 | $11.18 | $10.98 | $11.15 | $11.09 | 3,278,180 |
| 2018-01-18 | $10.95 | $11.18 | $10.91 | $11.05 | $10.99 | 3,954,110 |
| 2018-01-17 | $10.98 | $10.98 | $10.70 | $10.97 | $10.91 | 3,971,380 |
| 2018-01-16 | $10.91 | $11.10 | $10.80 | $10.99 | $10.93 | 3,219,380 |
| 2018-01-15 | $11.31 | $11.33 | $10.78 | $10.90 | $10.84 | 5,515,420 |
| 2018-01-12 | $11.23 | $11.28 | $11.15 | $11.23 | $11.17 | 4,208,740 |
| 2018-01-11 | $11.19 | $11.33 | $11.15 | $11.31 | $11.25 | 4,085,100 |
| 2018-01-10 | $11.48 | $11.48 | $11.13 | $11.22 | $11.16 | 5,431,600 |
| 2018-01-09 | $11.18 | $11.66 | $11.18 | $11.45 | $11.39 | 8,465,630 |
| 2018-01-08 | $11.30 | $11.31 | $11.05 | $11.20 | $11.14 | 6,815,070 |
| 2018-01-05 | $11.43 | $11.46 | $11.36 | $11.38 | $11.32 | 4,733,680 |
| 2018-01-04 | $11.54 | $11.75 | $11.47 | $11.51 | $11.45 | 6,204,840 |
| 2018-01-03 | $11.53 | $11.78 | $11.39 | $11.59 | $11.53 | 8,763,180 |
| 2018-01-02 | $11.54 | $11.59 | $11.33 | $11.53 | $11.47 | 7,776,530 |
| 2018-01-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.49 | 0 |
| 2017-12-29 | $11.12 | $11.78 | $11.05 | $11.55 | $11.49 | 13,403,640 |
| 2017-12-28 | $11.32 | $11.43 | $10.97 | $11.12 | $11.06 | 11,414,330 |
| 2017-12-27 | $12.00 | $12.17 | $11.33 | $11.40 | $11.34 | 27,955,840 |
| 2017-12-26 | $10.60 | $11.29 | $10.60 | $11.29 | $11.23 | 10,154,230 |
| 2017-12-25 | $10.71 | $10.84 | $10.24 | $10.26 | $10.20 | 8,228,190 |
| 2017-12-22 | $11.03 | $11.08 | $10.77 | $10.78 | $10.72 | 5,312,570 |
| 2017-12-21 | $10.99 | $11.14 | $10.91 | $11.03 | $10.97 | 3,219,240 |
| 2017-12-20 | $11.30 | $11.30 | $11.00 | $11.03 | $10.97 | 4,725,960 |
| 2017-12-19 | $11.34 | $11.41 | $11.32 | $11.35 | $11.29 | 2,248,380 |
| 2017-12-18 | $11.46 | $11.46 | $11.32 | $11.34 | $11.28 | 2,103,970 |
| 2017-12-15 | $11.53 | $11.53 | $11.35 | $11.40 | $11.34 | 2,317,930 |
| 2017-12-14 | $11.48 | $11.57 | $11.42 | $11.49 | $11.43 | 2,814,800 |
| 2017-12-13 | $11.35 | $11.52 | $11.35 | $11.46 | $11.40 | 2,313,680 |
| 2017-12-12 | $11.59 | $11.59 | $11.39 | $11.39 | $11.33 | 3,072,810 |
| 2017-12-11 | $11.67 | $11.77 | $11.56 | $11.63 | $11.57 | 3,751,960 |
| 2017-12-08 | $11.44 | $11.65 | $11.43 | $11.55 | $11.49 | 3,428,070 |
| 2017-12-07 | $11.32 | $11.59 | $11.32 | $11.40 | $11.34 | 3,856,740 |
| 2017-12-06 | $11.05 | $11.65 | $11.05 | $11.40 | $11.34 | 5,679,840 |
| 2017-12-05 | $11.60 | $11.73 | $11.02 | $11.16 | $11.10 | 5,897,060 |
| 2017-12-04 | $11.81 | $11.98 | $11.70 | $11.71 | $11.64 | 3,142,110 |
| 2017-12-01 | $11.83 | $12.09 | $11.72 | $11.99 | $11.92 | 4,178,480 |
| 2017-11-30 | $12.16 | $12.36 | $11.92 | $11.93 | $11.86 | 5,087,450 |
| 2017-11-29 | $11.88 | $12.50 | $11.61 | $12.19 | $12.12 | 8,620,650 |
| 2017-11-28 | $11.85 | $11.85 | $11.85 | $11.85 | $11.78 | 0 |
| 2017-11-27 | $11.86 | $11.96 | $11.83 | $11.85 | $11.78 | 3,031,140 |
| 2017-11-24 | $11.73 | $11.98 | $11.60 | $11.88 | $11.81 | 3,114,880 |
| 2017-11-23 | $11.98 | $11.98 | $11.70 | $11.71 | $11.64 | 3,078,300 |
| 2017-11-22 | $11.84 | $11.97 | $11.71 | $11.95 | $11.88 | 3,520,830 |
| 2017-11-21 | $11.75 | $11.96 | $11.63 | $11.77 | $11.70 | 4,263,240 |
| 2017-11-20 | $11.80 | $11.86 | $11.20 | $11.64 | $11.58 | 5,789,010 |
| 2017-11-17 | $12.50 | $12.50 | $11.70 | $11.79 | $11.72 | 7,816,870 |
| 2017-11-16 | $12.46 | $12.59 | $12.42 | $12.44 | $12.37 | 3,185,380 |
| 2017-11-15 | $12.61 | $12.67 | $12.51 | $12.55 | $12.48 | 2,932,800 |
| 2017-11-14 | $12.89 | $12.94 | $12.60 | $12.63 | $12.56 | 6,298,810 |
| 2017-11-13 | $13.06 | $13.10 | $12.85 | $12.89 | $12.82 | 4,729,380 |
| 2017-11-10 | $13.12 | $13.19 | $13.09 | $13.11 | $13.04 | 2,580,600 |
| 2017-11-09 | $13.08 | $13.18 | $13.06 | $13.17 | $13.10 | 3,012,790 |
| 2017-11-08 | $13.10 | $13.31 | $13.05 | $13.14 | $13.07 | 4,326,450 |
| 2017-11-07 | $12.85 | $13.24 | $12.85 | $13.18 | $13.11 | 5,471,210 |
| 2017-11-06 | $12.85 | $12.95 | $12.76 | $12.90 | $12.83 | 4,073,850 |
| 2017-11-03 | $12.85 | $12.95 | $12.74 | $12.84 | $12.77 | 3,008,640 |
| 2017-11-02 | $13.06 | $13.08 | $12.80 | $12.83 | $12.76 | 4,039,730 |
| 2017-11-01 | $13.02 | $13.14 | $13.00 | $13.08 | $13.01 | 2,875,410 |
| 2017-10-31 | $13.06 | $13.13 | $12.80 | $13.09 | $13.02 | 4,915,390 |
| 2017-10-30 | $13.46 | $13.64 | $12.96 | $13.06 | $12.99 | 5,711,600 |
| 2017-10-27 | $13.56 | $13.59 | $13.40 | $13.46 | $13.39 | 3,427,810 |
| 2017-10-26 | $13.42 | $13.65 | $13.42 | $13.56 | $13.48 | 4,506,990 |
| 2017-10-25 | $13.24 | $13.56 | $13.22 | $13.48 | $13.40 | 4,812,220 |
| 2017-10-24 | $13.34 | $13.34 | $13.16 | $13.21 | $13.14 | 3,149,470 |
| 2017-10-23 | $13.28 | $13.40 | $13.18 | $13.39 | $13.32 | 3,402,440 |
| 2017-10-20 | $13.08 | $13.33 | $13.02 | $13.32 | $13.25 | 3,720,160 |
| 2017-10-19 | $13.41 | $13.50 | $13.06 | $13.08 | $13.01 | 5,826,870 |
| 2017-10-18 | $13.63 | $13.82 | $13.38 | $13.43 | $13.36 | 6,296,340 |
| 2017-10-17 | $13.65 | $13.85 | $13.62 | $13.71 | $13.63 | 3,555,780 |
| 2017-10-16 | $14.34 | $14.38 | $13.62 | $13.72 | $13.64 | 10,826,070 |
| 2017-10-13 | $14.33 | $14.44 | $14.25 | $14.33 | $14.25 | 5,204,320 |
| 2017-10-12 | $14.40 | $14.40 | $14.04 | $14.32 | $14.24 | 8,020,350 |
| 2017-10-11 | $14.87 | $14.88 | $14.17 | $14.21 | $14.13 | 12,710,900 |
| 2017-10-10 | $13.92 | $14.44 | $13.92 | $14.40 | $14.32 | 10,670,830 |
| 2017-10-09 | $13.99 | $14.09 | $13.91 | $13.99 | $13.91 | 5,922,510 |
| 2017-10-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.78 | 0 |
| 2017-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.78 | 0 |
| 2017-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.78 | 0 |
| 2017-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.78 | 0 |
| 2017-10-02 | $13.86 | $13.86 | $13.86 | $13.86 | $13.78 | 0 |
| 2017-09-29 | $13.65 | $13.97 | $13.61 | $13.86 | $13.78 | 5,810,370 |
| 2017-09-28 | $13.90 | $13.90 | $13.53 | $13.60 | $13.52 | 6,878,330 |
| 2017-09-27 | $13.82 | $13.94 | $13.80 | $13.85 | $13.77 | 4,906,800 |
| 2017-09-26 | $14.02 | $14.02 | $13.76 | $13.87 | $13.79 | 4,740,000 |
| 2017-09-25 | $13.95 | $14.17 | $13.87 | $13.94 | $13.86 | 4,608,400 |
| 2017-09-22 | $14.18 | $14.18 | $13.82 | $14.03 | $13.95 | 6,286,350 |
| 2017-09-21 | $14.36 | $14.37 | $14.10 | $14.13 | $14.05 | 7,767,390 |
| 2017-09-20 | $14.41 | $14.44 | $14.17 | $14.32 | $14.24 | 6,918,140 |
| 2017-09-19 | $14.35 | $14.45 | $14.25 | $14.41 | $14.33 | 5,805,460 |
| 2017-09-18 | $14.50 | $14.55 | $14.19 | $14.33 | $14.25 | 8,829,030 |
| 2017-09-15 | $14.78 | $14.84 | $14.42 | $14.50 | $14.42 | 7,572,710 |
| 2017-09-14 | $14.59 | $14.93 | $14.57 | $14.76 | $14.68 | 10,673,020 |
| 2017-09-13 | $14.46 | $14.69 | $14.40 | $14.58 | $14.50 | 6,906,520 |
| 2017-09-12 | $14.72 | $14.74 | $14.40 | $14.45 | $14.37 | 10,795,270 |
| 2017-09-11 | $14.71 | $14.74 | $14.51 | $14.69 | $14.61 | 11,307,490 |
| 2017-09-08 | $14.82 | $15.19 | $14.72 | $14.74 | $14.66 | 14,441,190 |
| 2017-09-07 | $14.90 | $14.93 | $14.55 | $14.90 | $14.82 | 15,678,640 |
| 2017-09-06 | $14.68 | $15.15 | $14.52 | $14.83 | $14.75 | 20,804,970 |
| 2017-09-05 | $13.99 | $15.23 | $13.92 | $14.76 | $14.68 | 35,698,350 |
| 2017-09-04 | $13.51 | $13.96 | $13.50 | $13.91 | $13.83 | 17,669,850 |
| 2017-09-01 | $13.38 | $13.55 | $13.37 | $13.49 | $13.41 | 6,308,640 |
| 2017-08-31 | $13.52 | $13.56 | $13.35 | $13.41 | $13.34 | 5,607,500 |
| 2017-08-30 | $13.47 | $13.58 | $13.35 | $13.52 | $13.44 | 4,794,740 |
| 2017-08-29 | $13.60 | $13.63 | $13.45 | $13.47 | $13.40 | 5,064,700 |
| 2017-08-28 | $13.45 | $13.65 | $13.42 | $13.64 | $13.56 | 5,789,710 |
| 2017-08-25 | $13.37 | $13.56 | $13.33 | $13.48 | $13.40 | 4,949,360 |
| 2017-08-24 | $13.45 | $13.47 | $13.31 | $13.36 | $13.29 | 4,739,770 |
| 2017-08-23 | $13.85 | $13.88 | $13.38 | $13.41 | $13.34 | 10,020,000 |
| 2017-08-22 | $13.85 | $13.86 | $13.66 | $13.75 | $13.67 | 5,794,180 |
| 2017-08-21 | $13.48 | $13.85 | $13.48 | $13.84 | $13.76 | 9,140,740 |
| 2017-08-18 | $13.53 | $13.60 | $13.38 | $13.48 | $13.40 | 6,171,700 |
| 2017-08-17 | $13.56 | $13.63 | $13.46 | $13.62 | $13.54 | 5,565,560 |
| 2017-08-16 | $13.30 | $13.65 | $13.25 | $13.54 | $13.46 | 7,456,960 |
| 2017-08-15 | $13.30 | $13.44 | $13.20 | $13.30 | $13.23 | 5,665,170 |
| 2017-08-14 | $13.09 | $13.39 | $13.00 | $13.34 | $13.27 | 5,472,360 |
| 2017-08-11 | $13.30 | $13.40 | $13.04 | $13.07 | $13.00 | 7,931,460 |
| 2017-08-10 | $13.71 | $13.78 | $13.43 | $13.49 | $13.41 | 7,374,410 |
| 2017-08-09 | $13.90 | $13.90 | $13.68 | $13.80 | $13.72 | 6,569,730 |
| 2017-08-08 | $13.86 | $13.98 | $13.75 | $13.91 | $13.83 | 7,864,090 |
| 2017-08-07 | $13.70 | $13.96 | $13.66 | $13.88 | $13.80 | 7,214,870 |
| 2017-08-04 | $13.77 | $13.95 | $13.62 | $13.64 | $13.56 | 7,622,860 |
| 2017-08-03 | $13.67 | $13.87 | $13.64 | $13.70 | $13.62 | 6,126,690 |
| 2017-08-02 | $13.89 | $13.91 | $13.54 | $13.61 | $13.53 | 8,579,700 |
| 2017-08-01 | $13.99 | $14.19 | $13.75 | $13.86 | $13.78 | 10,509,950 |
| 2017-07-31 | $13.66 | $14.10 | $13.64 | $14.01 | $13.93 | 12,033,220 |
| 2017-07-28 | $13.67 | $13.96 | $13.56 | $13.76 | $13.68 | 9,458,160 |
| 2017-07-27 | $13.59 | $14.05 | $13.52 | $13.75 | $13.67 | 15,454,460 |
| 2017-07-26 | $13.37 | $13.44 | $13.21 | $13.39 | $13.32 | 7,512,980 |
| 2017-07-25 | $12.94 | $13.49 | $12.83 | $13.41 | $13.34 | 15,835,210 |
| 2017-07-24 | $12.86 | $12.89 | $12.69 | $12.82 | $12.75 | 5,330,260 |
| 2017-07-21 | $12.99 | $13.07 | $12.81 | $12.90 | $12.83 | 6,042,200 |
| 2017-07-20 | $12.97 | $13.21 | $12.91 | $13.04 | $12.97 | 6,823,620 |
| 2017-07-19 | $12.73 | $13.09 | $12.61 | $12.98 | $12.91 | 7,989,270 |
| 2017-07-18 | $12.68 | $12.92 | $12.39 | $12.81 | $12.74 | 8,605,810 |
| 2017-07-17 | $13.80 | $13.80 | $12.75 | $12.82 | $12.75 | 14,426,670 |
| 2017-07-14 | $13.72 | $13.97 | $13.61 | $13.80 | $13.72 | 9,110,950 |
| 2017-07-13 | $14.00 | $14.28 | $13.70 | $13.72 | $13.64 | 20,737,920 |
| 2017-07-12 | $13.29 | $13.45 | $13.20 | $13.44 | $13.37 | 7,372,450 |
| 2017-07-11 | $13.26 | $13.45 | $13.25 | $13.26 | $13.19 | 5,989,120 |
| 2017-07-10 | $13.25 | $13.45 | $13.23 | $13.31 | $13.24 | 5,455,020 |
| 2017-07-07 | $13.30 | $13.37 | $13.23 | $13.32 | $13.25 | 4,746,060 |
| 2017-07-06 | $13.19 | $13.45 | $13.15 | $13.34 | $13.27 | 8,349,410 |
| 2017-07-05 | $13.15 | $13.27 | $13.13 | $13.20 | $13.13 | 4,850,130 |
| 2017-07-04 | $13.15 | $13.24 | $13.06 | $13.11 | $13.04 | 4,152,830 |
| 2017-07-03 | $13.20 | $13.24 | $13.05 | $13.18 | $13.11 | 4,853,150 |
| 2017-06-30 | $13.16 | $13.29 | $13.16 | $13.20 | $13.13 | 3,380,460 |
| 2017-06-29 | $13.19 | $13.32 | $13.14 | $13.17 | $13.10 | 3,279,660 |
| 2017-06-28 | $13.34 | $13.35 | $13.17 | $13.19 | $13.09 | 3,777,040 |
| 2017-06-27 | $13.44 | $13.47 | $13.31 | $13.36 | $13.26 | 5,013,360 |
| 2017-06-26 | $13.25 | $13.50 | $13.17 | $13.40 | $13.30 | 6,097,480 |
| 2017-06-23 | $13.22 | $13.39 | $13.11 | $13.28 | $13.18 | 7,145,360 |
| 2017-06-22 | $13.16 | $13.95 | $13.08 | $13.31 | $13.21 | 12,820,880 |
| 2017-06-21 | $13.19 | $13.24 | $13.05 | $13.17 | $13.07 | 3,879,060 |
| 2017-06-20 | $13.20 | $13.35 | $13.12 | $13.16 | $13.06 | 5,981,530 |
| 2017-06-19 | $13.10 | $13.17 | $13.05 | $13.12 | $13.02 | 3,979,120 |
| 2017-06-16 | $13.19 | $13.27 | $13.09 | $13.10 | $13.00 | 4,462,930 |
| 2017-06-15 | $13.05 | $13.32 | $13.05 | $13.24 | $13.14 | 6,543,830 |
| 2017-06-14 | $13.12 | $13.17 | $13.01 | $13.10 | $13.00 | 3,878,080 |
| 2017-06-13 | $12.70 | $13.12 | $12.70 | $13.10 | $13.00 | 5,857,440 |
| 2017-06-12 | $13.07 | $13.20 | $12.94 | $12.95 | $12.85 | 4,624,180 |
| 2017-06-09 | $13.12 | $13.24 | $13.05 | $13.21 | $13.11 | 4,801,180 |
| 2017-06-08 | $13.26 | $13.27 | $13.07 | $13.19 | $13.09 | 6,458,010 |
| 2017-06-07 | $13.12 | $13.29 | $13.02 | $13.26 | $13.16 | 8,086,560 |
| 2017-06-06 | $12.97 | $13.18 | $12.86 | $13.14 | $13.04 | 6,114,900 |
| 2017-06-05 | $12.83 | $13.08 | $12.74 | $12.98 | $12.88 | 5,738,190 |
| 2017-06-02 | $12.33 | $12.75 | $12.28 | $12.75 | $12.65 | 5,650,430 |
| 2017-06-01 | $12.80 | $12.95 | $12.38 | $12.39 | $12.29 | 6,435,370 |
| 2017-05-31 | $13.08 | $13.24 | $12.78 | $12.85 | $12.75 | 7,964,220 |
| 2017-05-30 | $12.92 | $12.92 | $12.92 | $12.92 | $12.82 | 0 |
| 2017-05-29 | $12.92 | $12.92 | $12.92 | $12.92 | $12.82 | 0 |
| 2017-05-26 | $12.70 | $12.95 | $12.54 | $12.92 | $12.82 | 8,004,600 |
| 2017-05-25 | $12.65 | $12.75 | $12.31 | $12.60 | $12.50 | 6,270,590 |
| 2017-05-24 | $12.35 | $12.57 | $12.12 | $12.56 | $12.46 | 7,662,680 |
| 2017-05-23 | $13.09 | $13.17 | $12.21 | $12.26 | $12.16 | 10,554,950 |
| 2017-05-22 | $13.04 | $13.52 | $12.85 | $13.06 | $12.96 | 10,556,010 |
| 2017-05-19 | $12.82 | $13.35 | $12.80 | $13.16 | $13.06 | 13,194,260 |
| 2017-05-18 | $12.39 | $12.96 | $12.31 | $12.69 | $12.59 | 10,239,220 |
| 2017-05-17 | $12.54 | $12.77 | $12.49 | $12.59 | $12.49 | 9,388,860 |
| 2017-05-16 | $11.80 | $12.98 | $11.63 | $12.76 | $12.66 | 18,272,840 |
| 2017-05-15 | $12.25 | $12.35 | $11.84 | $11.87 | $11.78 | 8,590,630 |
| 2017-05-12 | $12.07 | $12.23 | $11.92 | $12.11 | $12.02 | 8,144,100 |
| 2017-05-11 | $12.10 | $12.55 | $11.50 | $12.16 | $12.06 | 20,659,240 |
| 2017-05-10 | $13.30 | $13.39 | $12.60 | $12.63 | $12.53 | 8,565,710 |
| 2017-05-09 | $13.16 | $13.44 | $13.16 | $13.33 | $13.23 | 6,653,550 |
| 2017-05-08 | $13.85 | $13.96 | $13.02 | $13.07 | $12.97 | 12,414,610 |
| 2017-05-05 | $14.30 | $14.50 | $14.00 | $14.01 | $13.90 | 6,890,470 |
| 2017-05-04 | $14.94 | $14.94 | $14.35 | $14.40 | $14.29 | 12,698,940 |
| 2017-05-03 | $15.12 | $15.21 | $14.92 | $15.03 | $14.91 | 6,611,350 |
| 2017-05-02 | $15.61 | $15.70 | $15.06 | $15.14 | $15.02 | 10,599,510 |
| 2017-05-01 | $15.63 | $15.63 | $15.63 | $15.63 | $15.51 | 0 |
| 2017-04-28 | $15.78 | $15.85 | $15.52 | $15.63 | $15.51 | 8,361,960 |
| 2017-04-27 | $15.70 | $15.89 | $15.49 | $15.88 | $15.76 | 11,111,240 |
| 2017-04-26 | $15.80 | $16.03 | $15.57 | $15.62 | $15.50 | 11,858,980 |
| 2017-04-25 | $15.84 | $16.22 | $15.61 | $15.97 | $15.84 | 18,372,710 |
| 2017-04-24 | $16.38 | $16.39 | $15.08 | $16.16 | $16.03 | 32,729,650 |
| 2017-04-21 | $15.02 | $15.12 | $14.89 | $14.91 | $14.79 | 2,797,380 |
| 2017-04-20 | $14.91 | $15.12 | $14.85 | $14.94 | $14.82 | 4,958,510 |
| 2017-04-19 | $15.05 | $15.40 | $14.85 | $14.90 | $14.78 | 7,187,430 |
| 2017-04-18 | $15.39 | $15.73 | $15.25 | $15.27 | $15.15 | 5,494,180 |
| 2017-04-17 | $15.01 | $15.79 | $15.01 | $15.38 | $15.26 | 9,381,140 |
| 2017-04-14 | $15.26 | $15.44 | $15.10 | $15.12 | $15.00 | 4,657,220 |
| 2017-04-13 | $15.44 | $15.47 | $15.28 | $15.30 | $15.18 | 4,956,920 |
| 2017-04-12 | $15.23 | $15.97 | $15.11 | $15.48 | $15.36 | 12,069,600 |
| 2017-04-11 | $15.19 | $15.25 | $14.83 | $15.21 | $15.09 | 10,052,040 |
| 2017-04-10 | $15.60 | $15.61 | $15.15 | $15.21 | $15.09 | 9,030,150 |
| 2017-04-07 | $15.69 | $15.78 | $15.62 | $15.64 | $15.52 | 4,701,110 |
| 2017-04-06 | $15.71 | $15.79 | $15.60 | $15.72 | $15.60 | 4,541,630 |
| 2017-04-05 | $15.53 | $15.79 | $15.49 | $15.71 | $15.59 | 5,758,430 |
| 2017-04-04 | $15.55 | $15.55 | $15.55 | $15.55 | $15.43 | 0 |
| 2017-04-03 | $15.55 | $15.55 | $15.55 | $15.55 | $15.43 | 0 |
| 2017-03-31 | $15.42 | $15.67 | $15.42 | $15.55 | $15.43 | 5,424,650 |
| 2017-03-30 | $15.89 | $15.99 | $15.30 | $15.41 | $15.29 | 13,225,980 |
| 2017-03-29 | $16.58 | $16.58 | $16.06 | $16.09 | $15.96 | 11,257,600 |
| 2017-03-28 | $16.75 | $16.75 | $16.50 | $16.57 | $16.44 | 5,476,210 |
| 2017-03-27 | $16.69 | $16.78 | $16.63 | $16.73 | $16.60 | 5,408,620 |
| 2017-03-24 | $16.69 | $16.79 | $16.55 | $16.68 | $16.55 | 6,165,840 |
| 2017-03-23 | $16.92 | $17.06 | $16.53 | $16.71 | $16.58 | 6,712,810 |
| 2017-03-22 | $17.08 | $17.14 | $16.82 | $16.92 | $16.79 | 8,112,670 |
| 2017-03-21 | $17.21 | $17.26 | $16.95 | $17.18 | $17.05 | 8,258,740 |
| 2017-03-20 | $17.15 | $17.47 | $17.06 | $17.19 | $17.06 | 14,971,280 |
| 2017-03-17 | $16.65 | $17.27 | $16.59 | $17.06 | $16.93 | 19,871,740 |
| 2017-03-16 | $16.50 | $16.64 | $16.49 | $16.56 | $16.43 | 6,176,080 |
| 2017-03-15 | $16.65 | $16.67 | $16.46 | $16.48 | $16.35 | 5,622,330 |
| 2017-03-14 | $16.78 | $16.78 | $16.64 | $16.64 | $16.51 | 4,794,050 |
| 2017-03-13 | $16.58 | $16.71 | $16.46 | $16.70 | $16.57 | 6,201,070 |
| 2017-03-10 | $16.69 | $16.82 | $16.66 | $16.69 | $16.56 | 4,970,020 |
| 2017-03-09 | $17.07 | $17.07 | $16.64 | $16.68 | $16.55 | 11,080,390 |
| 2017-03-08 | $17.15 | $17.19 | $17.05 | $17.07 | $16.94 | 5,046,510 |
| 2017-03-07 | $17.24 | $17.24 | $17.07 | $17.14 | $17.01 | 5,907,510 |
| 2017-03-06 | $17.11 | $17.24 | $17.05 | $17.18 | $17.05 | 5,593,060 |
| 2017-03-03 | $17.18 | $17.18 | $16.95 | $17.08 | $16.95 | 5,571,780 |
| 2017-03-02 | $17.31 | $17.35 | $17.17 | $17.18 | $17.05 | 6,346,670 |
| 2017-03-01 | $17.24 | $17.43 | $17.18 | $17.30 | $17.16 | 7,347,960 |
| 2017-02-28 | $17.36 | $17.38 | $17.20 | $17.24 | $17.11 | 6,177,950 |
| 2017-02-27 | $17.43 | $17.49 | $17.29 | $17.35 | $17.21 | 7,125,460 |
| 2017-02-24 | $17.35 | $17.37 | $17.25 | $17.35 | $17.21 | 6,133,280 |
| 2017-02-23 | $17.23 | $17.43 | $17.18 | $17.28 | $17.14 | 7,279,490 |
| 2017-02-22 | $17.20 | $17.36 | $17.16 | $17.30 | $17.16 | 6,298,970 |
| 2017-02-21 | $17.20 | $17.27 | $17.11 | $17.20 | $17.07 | 5,550,880 |
| 2017-02-20 | $17.00 | $17.24 | $16.94 | $17.20 | $17.07 | 5,436,290 |
| 2017-02-17 | $17.34 | $17.42 | $17.07 | $17.08 | $16.95 | 7,749,900 |
| 2017-02-16 | $17.38 | $17.49 | $17.30 | $17.38 | $17.24 | 5,350,600 |
| 2017-02-15 | $17.37 | $17.66 | $17.28 | $17.40 | $17.26 | 8,971,110 |
| 2017-02-14 | $17.45 | $17.53 | $17.31 | $17.37 | $17.23 | 6,063,070 |
| 2017-02-13 | $17.42 | $17.59 | $17.23 | $17.44 | $17.30 | 7,249,930 |
| 2017-02-10 | $17.62 | $17.68 | $17.36 | $17.43 | $17.29 | 7,083,350 |
| 2017-02-09 | $17.39 | $17.58 | $17.33 | $17.49 | $17.35 | 7,960,550 |
| 2017-02-08 | $17.21 | $17.45 | $17.13 | $17.40 | $17.26 | 7,532,730 |
| 2017-02-07 | $17.12 | $17.32 | $17.12 | $17.22 | $17.09 | 5,822,400 |
| 2017-02-06 | $17.12 | $17.43 | $17.06 | $17.34 | $17.20 | 5,558,640 |
| 2017-02-03 | $17.00 | $17.26 | $17.00 | $17.12 | $16.99 | 5,205,320 |
| 2017-02-02 | $17.29 | $17.29 | $17.29 | $17.29 | $17.15 | 0 |
| 2017-02-01 | $17.29 | $17.29 | $17.29 | $17.29 | $17.15 | 0 |
| 2017-01-31 | $17.29 | $17.29 | $17.29 | $17.29 | $17.15 | 0 |
| 2017-01-30 | $17.29 | $17.29 | $17.29 | $17.29 | $17.15 | 0 |
| 2017-01-27 | $17.29 | $17.29 | $17.29 | $17.29 | $17.15 | 0 |
| 2017-01-26 | $17.39 | $17.41 | $17.24 | $17.29 | $17.15 | 4,464,950 |
| 2017-01-25 | $17.55 | $17.65 | $17.27 | $17.28 | $17.14 | 6,592,250 |
| 2017-01-24 | $17.41 | $17.70 | $17.25 | $17.53 | $17.39 | 8,447,310 |
| 2017-01-23 | $18.00 | $18.10 | $17.18 | $17.56 | $17.42 | 19,089,050 |
| 2017-01-20 | $19.00 | $19.50 | $18.25 | $18.27 | $18.13 | 18,305,310 |
| 2017-01-19 | $18.28 | $18.53 | $18.21 | $18.25 | $18.11 | 3,426,210 |
| 2017-01-18 | $18.10 | $18.68 | $18.07 | $18.37 | $18.23 | 4,896,060 |
| 2017-01-17 | $17.79 | $18.31 | $17.60 | $18.20 | $18.06 | 5,575,170 |
| 2017-01-16 | $18.75 | $18.80 | $17.02 | $17.91 | $17.77 | 11,578,820 |
| 2017-01-13 | $19.20 | $19.38 | $18.85 | $18.88 | $18.73 | 5,777,250 |
| 2017-01-12 | $19.16 | $19.38 | $19.11 | $19.19 | $19.04 | 4,227,300 |
| 2017-01-11 | $19.31 | $19.49 | $19.18 | $19.19 | $19.04 | 5,030,800 |
| 2017-01-10 | $19.50 | $19.76 | $19.28 | $19.35 | $19.20 | 7,033,370 |
| 2017-01-09 | $19.40 | $19.59 | $19.15 | $19.48 | $19.33 | 6,246,760 |
| 2017-01-06 | $19.53 | $19.67 | $19.09 | $19.16 | $19.01 | 6,323,690 |
| 2017-01-05 | $19.37 | $19.95 | $19.31 | $19.53 | $19.38 | 10,719,550 |
| 2017-01-04 | $19.22 | $19.46 | $19.22 | $19.34 | $19.19 | 6,177,200 |
| 2017-01-03 | $19.28 | $19.48 | $19.16 | $19.31 | $19.16 | 6,291,870 |
| 2017-01-02 | $19.31 | $19.31 | $19.31 | $19.31 | $19.16 | 0 |
| 2016-12-30 | $19.41 | $19.56 | $19.07 | $19.31 | $19.16 | 10,729,140 |
| 2016-12-29 | $18.97 | $19.25 | $18.91 | $19.03 | $18.88 | 7,329,840 |
| 2016-12-28 | $18.40 | $19.38 | $18.18 | $19.14 | $18.99 | 15,050,830 |
| 2016-12-27 | $18.73 | $18.95 | $18.50 | $18.54 | $18.39 | 6,708,710 |
| 2016-12-26 | $19.03 | $19.18 | $18.57 | $18.83 | $18.68 | 7,823,670 |
| 2016-12-23 | $19.05 | $19.29 | $18.89 | $18.90 | $18.75 | 9,862,170 |
| 2016-12-22 | $18.80 | $19.25 | $18.80 | $18.88 | $18.73 | 18,581,380 |
| 2016-12-21 | $20.12 | $20.29 | $19.72 | $19.92 | $19.76 | 10,705,360 |
| 2016-12-20 | $20.00 | $20.45 | $19.83 | $19.91 | $19.75 | 14,640,940 |
| 2016-12-19 | $19.40 | $20.75 | $19.17 | $19.99 | $19.83 | 22,644,490 |
| 2016-12-16 | $18.21 | $20.00 | $18.10 | $19.54 | $19.39 | 17,988,040 |
| 2016-12-15 | $18.00 | $18.40 | $17.97 | $18.22 | $18.08 | 6,402,350 |
| 2016-12-14 | $18.43 | $18.45 | $18.02 | $18.09 | $17.95 | 5,730,710 |
| 2016-12-13 | $18.67 | $18.74 | $17.96 | $18.40 | $18.26 | 9,699,160 |
| 2016-12-12 | $18.85 | $19.31 | $18.49 | $18.61 | $18.46 | 13,478,600 |
| 2016-12-09 | $18.98 | $19.08 | $18.77 | $18.96 | $18.81 | 7,811,880 |
| 2016-12-08 | $18.26 | $19.64 | $18.15 | $18.97 | $18.82 | 22,832,910 |
| 2016-12-07 | $18.10 | $18.27 | $17.91 | $18.25 | $18.11 | 4,954,810 |
| 2016-12-06 | $18.18 | $18.28 | $18.06 | $18.08 | $17.94 | 4,584,940 |
| 2016-12-05 | $18.00 | $18.36 | $18.00 | $18.13 | $17.99 | 4,908,830 |
| 2016-12-02 | $18.60 | $18.72 | $18.26 | $18.32 | $18.18 | 6,279,170 |
| 2016-12-01 | $18.57 | $18.78 | $18.57 | $18.67 | $18.52 | 4,740,810 |
| 2016-11-30 | $18.69 | $18.85 | $18.58 | $18.67 | $18.52 | 4,717,670 |
| 2016-11-29 | $18.98 | $19.08 | $18.69 | $18.71 | $18.56 | 7,346,900 |
| 2016-11-28 | $18.98 | $19.15 | $18.94 | $18.99 | $18.84 | 6,650,550 |
| 2016-11-25 | $18.74 | $19.14 | $18.50 | $18.99 | $18.84 | 8,416,450 |
| 2016-11-24 | $18.78 | $18.98 | $18.67 | $18.72 | $18.57 | 6,142,270 |
| 2016-11-23 | $19.03 | $19.07 | $18.89 | $18.90 | $18.75 | 5,222,130 |
| 2016-11-22 | $19.10 | $19.28 | $18.91 | $19.02 | $18.87 | 6,947,670 |
| 2016-11-21 | $18.75 | $19.14 | $18.72 | $19.02 | $18.87 | 8,314,730 |
| 2016-11-18 | $18.81 | $19.09 | $18.74 | $18.81 | $18.66 | 6,595,390 |
| 2016-11-17 | $18.93 | $18.94 | $18.70 | $18.79 | $18.64 | 6,314,240 |
| 2016-11-16 | $19.22 | $19.22 | $18.89 | $18.97 | $18.82 | 7,886,330 |
| 2016-11-15 | $18.83 | $19.16 | $18.75 | $19.08 | $18.93 | 10,743,070 |
| 2016-11-14 | $18.76 | $19.03 | $18.67 | $18.82 | $18.67 | 8,385,300 |
| 2016-11-11 | $18.73 | $19.04 | $18.54 | $18.79 | $18.64 | 11,981,970 |
| 2016-11-10 | $18.50 | $18.70 | $18.45 | $18.56 | $18.41 | 5,956,020 |
| 2016-11-09 | $18.50 | $18.67 | $18.06 | $18.35 | $18.21 | 7,177,790 |
| 2016-11-08 | $18.41 | $18.76 | $18.36 | $18.56 | $18.41 | 6,767,250 |
| 2016-11-07 | $18.43 | $18.50 | $18.30 | $18.41 | $18.27 | 5,158,640 |
| 2016-11-04 | $18.68 | $18.75 | $18.31 | $18.43 | $18.29 | 7,173,970 |
| 2016-11-03 | $18.50 | $18.78 | $18.47 | $18.67 | $18.52 | 5,650,650 |
| 2016-11-02 | $18.85 | $18.95 | $18.60 | $18.62 | $18.47 | 7,969,200 |
| 2016-11-01 | $18.59 | $19.25 | $18.59 | $18.99 | $18.84 | 11,968,840 |
| 2016-10-31 | $18.65 | $18.69 | $18.28 | $18.57 | $18.42 | 0 |
| 2016-10-28 | $18.62 | $18.72 | $18.45 | $18.50 | $18.36 | 5,486,070 |
| 2016-10-27 | $18.60 | $18.72 | $18.49 | $18.59 | $18.44 | 4,577,600 |
| 2016-10-26 | $18.90 | $18.93 | $18.52 | $18.55 | $18.40 | 6,860,240 |
| 2016-10-25 | $18.75 | $18.91 | $18.67 | $18.82 | $18.67 | 6,115,450 |
| 2016-10-24 | $18.65 | $18.77 | $18.46 | $18.75 | $18.60 | 7,246,160 |
| 2016-10-21 | $18.72 | $18.90 | $18.50 | $18.65 | $18.50 | 6,320,930 |
| 2016-10-20 | $19.05 | $19.10 | $18.71 | $18.73 | $18.58 | 7,314,650 |
| 2016-10-19 | $18.66 | $19.06 | $18.60 | $18.71 | $18.56 | 9,489,750 |
| 2016-10-18 | $18.05 | $18.69 | $18.05 | $18.65 | $18.50 | 7,164,020 |
| 2016-10-17 | $18.81 | $19.48 | $18.21 | $18.62 | $18.47 | 17,040,090 |
| 2016-10-14 | $18.21 | $18.38 | $18.18 | $18.25 | $18.11 | 6,878,490 |
| 2016-10-13 | $18.88 | $18.91 | $18.00 | $18.39 | $18.25 | 21,267,160 |
| 2016-10-12 | $19.00 | $19.05 | $18.80 | $18.86 | $18.71 | 5,612,220 |
| 2016-10-11 | $19.18 | $19.23 | $19.04 | $19.10 | $18.95 | 4,640,680 |
| 2016-10-10 | $19.00 | $19.32 | $18.80 | $19.17 | $19.02 | 6,412,240 |
| 2016-10-07 | $18.82 | $18.82 | $18.82 | $18.82 | $18.67 | 0 |
| 2016-10-06 | $18.82 | $18.82 | $18.82 | $18.82 | $18.67 | 0 |
| 2016-10-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.67 | 0 |
| 2016-10-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.67 | 0 |
| 2016-10-03 | $18.82 | $18.82 | $18.82 | $18.82 | $18.67 | 0 |
| 2016-09-30 | $18.71 | $19.09 | $18.62 | $18.82 | $18.67 | 5,131,650 |
| 2016-09-29 | $19.20 | $19.25 | $18.52 | $18.71 | $18.56 | 9,313,700 |
| 2016-09-28 | $19.52 | $19.52 | $19.10 | $19.15 | $19.00 | 4,910,710 |
| 2016-09-27 | $19.51 | $19.61 | $19.27 | $19.52 | $19.37 | 6,168,360 |
| 2016-09-26 | $19.46 | $20.20 | $19.01 | $19.64 | $19.49 | 11,705,400 |
| 2016-09-23 | $19.59 | $19.67 | $19.45 | $19.46 | $19.31 | 3,798,250 |
| 2016-09-22 | $19.57 | $19.74 | $19.48 | $19.54 | $19.39 | 4,155,620 |
| 2016-09-21 | $19.43 | $19.80 | $19.21 | $19.54 | $19.39 | 7,545,270 |
| 2016-09-20 | $19.55 | $19.64 | $19.38 | $19.45 | $19.30 | 3,754,860 |
| 2016-09-19 | $19.37 | $19.68 | $19.31 | $19.45 | $19.30 | 3,918,250 |
| 2016-09-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.22 | 0 |
| 2016-09-15 | $19.37 | $19.37 | $19.37 | $19.37 | $19.22 | 0 |
| 2016-09-14 | $19.39 | $19.47 | $19.21 | $19.37 | $19.22 | 4,051,880 |
| 2016-09-13 | $19.60 | $19.66 | $19.33 | $19.46 | $19.31 | 4,248,450 |
| 2016-09-12 | $19.66 | $19.77 | $19.26 | $19.35 | $19.20 | 8,288,740 |
| 2016-09-09 | $20.35 | $20.45 | $20.05 | $20.07 | $19.91 | 6,404,070 |
| 2016-09-08 | $20.40 | $20.54 | $20.22 | $20.33 | $20.17 | 6,982,470 |
| 2016-09-07 | $20.46 | $21.49 | $20.34 | $20.59 | $20.43 | 18,678,480 |
| 2016-09-06 | $19.92 | $20.17 | $19.64 | $20.16 | $20.00 | 7,243,410 |
| 2016-09-05 | $19.99 | $20.27 | $19.81 | $19.92 | $19.76 | 6,782,760 |
| 2016-09-02 | $19.87 | $20.31 | $19.61 | $19.85 | $19.69 | 8,555,820 |
| 2016-09-01 | $20.50 | $20.63 | $19.95 | $20.04 | $19.88 | 10,698,290 |
| 2016-08-31 | $20.56 | $20.64 | $20.17 | $20.49 | $20.33 | 8,687,660 |
| 2016-08-30 | $20.60 | $20.85 | $20.34 | $20.54 | $20.38 | 10,928,880 |
| 2016-08-29 | $21.13 | $21.13 | $20.42 | $20.65 | $20.49 | 26,024,070 |
| 2016-08-26 | $19.30 | $21.13 | $19.22 | $21.13 | $20.96 | 21,606,650 |
| 2016-08-25 | $19.80 | $19.81 | $18.80 | $19.21 | $19.06 | 10,283,150 |
| 2016-08-24 | $19.80 | $20.11 | $19.70 | $19.91 | $19.75 | 5,113,360 |
| 2016-08-23 | $19.81 | $19.97 | $19.66 | $19.85 | $19.69 | 4,661,860 |
| 2016-08-22 | $20.01 | $20.02 | $19.68 | $19.80 | $19.65 | 6,111,740 |
| 2016-08-19 | $20.02 | $20.30 | $19.91 | $20.01 | $19.85 | 7,727,920 |
| 2016-08-18 | $20.29 | $20.45 | $19.83 | $19.99 | $19.83 | 10,153,200 |
| 2016-08-17 | $20.51 | $20.70 | $20.29 | $20.34 | $20.18 | 7,268,450 |
| 2016-08-16 | $20.11 | $21.00 | $20.11 | $20.44 | $20.28 | 11,200,570 |
| 2016-08-15 | $20.10 | $20.32 | $19.72 | $20.15 | $19.99 | 11,701,290 |
| 2016-08-12 | $19.59 | $20.20 | $19.43 | $20.00 | $19.84 | 6,483,920 |
| 2016-08-11 | $20.09 | $20.09 | $19.58 | $19.70 | $19.55 | 7,556,060 |
| 2016-08-10 | $20.14 | $20.25 | $19.96 | $20.04 | $19.88 | 5,653,280 |
| 2016-08-09 | $20.15 | $20.20 | $19.96 | $20.11 | $19.95 | 6,371,630 |
| 2016-08-08 | $19.55 | $20.30 | $19.36 | $20.11 | $19.95 | 9,595,420 |
| 2016-08-05 | $20.00 | $20.00 | $19.36 | $19.50 | $19.35 | 10,356,480 |
| 2016-08-04 | $20.08 | $20.18 | $19.71 | $19.96 | $19.80 | 6,571,110 |
| 2016-08-03 | $20.00 | $20.12 | $19.70 | $19.95 | $19.79 | 6,954,340 |
| 2016-08-02 | $19.85 | $20.22 | $19.53 | $19.87 | $19.71 | 10,958,470 |
| 2016-08-01 | $22.17 | $22.17 | $20.01 | $20.01 | $19.85 | 20,352,770 |
| 2016-07-29 | $22.37 | $22.59 | $22.13 | $22.23 | $22.06 | 9,018,470 |
| 2016-07-28 | $21.97 | $22.50 | $21.65 | $22.35 | $22.18 | 13,422,990 |
| 2016-07-27 | $22.29 | $23.06 | $21.23 | $22.06 | $21.89 | 23,422,050 |
| 2016-07-26 | $21.67 | $22.80 | $21.60 | $22.45 | $22.27 | 12,993,880 |
| 2016-07-25 | $21.88 | $22.25 | $21.66 | $21.74 | $21.57 | 9,638,670 |
| 2016-07-22 | $22.55 | $22.80 | $22.14 | $22.18 | $22.01 | 11,653,530 |
| 2016-07-21 | $22.40 | $23.09 | $22.40 | $22.77 | $22.59 | 15,040,320 |
| 2016-07-20 | $22.91 | $23.08 | $22.31 | $22.36 | $22.18 | 14,198,800 |
| 2016-07-19 | $21.65 | $22.95 | $21.64 | $22.83 | $22.65 | 20,739,120 |
| 2016-07-18 | $21.41 | $22.35 | $21.32 | $21.79 | $21.62 | 14,957,590 |
| 2016-07-15 | $20.49 | $22.56 | $20.22 | $21.63 | $21.46 | 21,812,280 |
| 2016-07-14 | $20.20 | $20.58 | $19.91 | $20.56 | $20.40 | 12,029,480 |
| 2016-07-13 | $19.97 | $20.49 | $19.94 | $20.12 | $19.96 | 12,339,000 |
| 2016-07-12 | $19.78 | $19.95 | $19.14 | $19.83 | $19.67 | 10,516,870 |
| 2016-07-11 | $19.84 | $20.50 | $19.70 | $19.73 | $19.58 | 9,882,350 |
| 2016-07-08 | $19.85 | $20.07 | $19.62 | $19.85 | $19.69 | 7,408,200 |
| 2016-07-07 | $19.81 | $20.19 | $19.50 | $19.72 | $19.57 | 10,669,080 |
| 2016-07-06 | $20.00 | $20.11 | $19.71 | $19.87 | $19.71 | 8,114,060 |
| 2016-07-05 | $19.80 | $20.33 | $19.61 | $20.11 | $19.95 | 14,032,590 |
| 2016-07-04 | $19.88 | $20.28 | $19.77 | $19.86 | $19.70 | 13,878,110 |
| 2016-07-01 | $19.31 | $19.80 | $19.28 | $19.68 | $19.53 | 14,045,040 |
| 2016-06-30 | $19.40 | $19.45 | $19.08 | $19.37 | $19.22 | 8,944,740 |
| 2016-06-29 | $19.26 | $19.70 | $19.15 | $19.31 | $19.16 | 12,666,260 |
| 2016-06-28 | $17.86 | $19.81 | $17.75 | $19.42 | $19.27 | 24,138,090 |
| 2016-06-27 | $17.45 | $18.07 | $17.30 | $18.01 | $17.87 | 8,393,470 |
| 2016-06-24 | $17.97 | $18.10 | $16.70 | $17.76 | $17.62 | 10,743,960 |
| 2016-06-23 | $18.29 | $18.31 | $17.76 | $17.94 | $17.80 | 7,661,510 |
| 2016-06-22 | $18.19 | $18.42 | $18.05 | $18.31 | $18.17 | 6,818,470 |
| 2016-06-21 | $18.65 | $18.68 | $17.99 | $18.15 | $18.01 | 12,092,030 |
| 2016-06-20 | $18.41 | $18.77 | $18.31 | $18.51 | $18.37 | 15,464,840 |
| 2016-06-17 | $17.24 | $18.07 | $17.24 | $17.96 | $17.82 | 12,584,570 |
| 2016-06-16 | $17.72 | $17.72 | $17.23 | $17.35 | $17.21 | 8,224,590 |
| 2016-06-15 | $16.89 | $17.78 | $16.72 | $17.56 | $17.42 | 10,265,890 |
| 2016-06-14 | $17.11 | $17.36 | $16.88 | $17.19 | $17.06 | 8,239,910 |
| 2016-06-13 | $18.15 | $18.36 | $16.89 | $16.91 | $16.78 | 14,492,810 |
| 2016-06-10 | $18.61 | $18.61 | $18.61 | $18.61 | $18.46 | 0 |
| 2016-06-09 | $18.61 | $18.61 | $18.61 | $18.61 | $18.46 | 0 |
| 2016-06-08 | $19.11 | $19.28 | $18.43 | $18.61 | $18.46 | 14,615,210 |
| 2016-06-07 | $18.77 | $19.48 | $18.51 | $19.00 | $18.85 | 25,576,090 |
| 2016-06-06 | $18.18 | $18.18 | $17.62 | $18.18 | $18.04 | 6,941,440 |
| 2016-06-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.42 | 0 |
| 2016-06-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.42 | 0 |
| 2016-06-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.42 | 0 |
| 2016-05-31 | $16.55 | $16.55 | $16.55 | $16.55 | $16.42 | 0 |
| 2016-05-30 | $16.55 | $16.55 | $16.55 | $16.55 | $16.42 | 0 |
| 2016-05-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.42 | 0 |
| 2016-05-26 | $16.63 | $16.63 | $15.92 | $16.55 | $16.40 | 8,212,300 |
| 2016-05-25 | $16.70 | $16.77 | $16.40 | $16.50 | $16.35 | 5,820,610 |
| 2016-05-24 | $16.80 | $16.84 | $16.32 | $16.51 | $16.36 | 6,392,170 |
| 2016-05-23 | $16.70 | $16.99 | $16.69 | $16.80 | $16.65 | 7,191,480 |
| 2016-05-20 | $16.06 | $16.62 | $16.06 | $16.60 | $16.45 | 8,281,100 |
| 2016-05-19 | $15.92 | $17.08 | $15.90 | $16.37 | $16.22 | 14,203,980 |
| 2016-05-18 | $16.80 | $16.90 | $15.70 | $15.93 | $15.79 | 13,382,410 |
| 2016-05-17 | $17.16 | $17.25 | $16.90 | $17.02 | $16.87 | 8,975,510 |
| 2016-05-16 | $17.00 | $17.33 | $16.80 | $17.23 | $17.07 | 10,429,960 |
| 2016-05-13 | $17.03 | $17.38 | $16.99 | $17.23 | $17.07 | 6,761,470 |
| 2016-05-12 | $17.00 | $17.22 | $16.82 | $17.15 | $17.00 | 7,587,260 |
| 2016-05-11 | $17.58 | $17.62 | $16.72 | $17.10 | $16.95 | 10,861,540 |
| 2016-05-10 | $17.59 | $17.68 | $17.20 | $17.39 | $17.23 | 7,323,360 |
| 2016-05-09 | $18.60 | $18.60 | $17.31 | $17.49 | $17.33 | 14,595,770 |
| 2016-05-06 | $19.52 | $19.84 | $18.80 | $18.83 | $18.66 | 13,991,320 |
| 2016-05-05 | $19.40 | $19.64 | $19.20 | $19.46 | $19.28 | 8,124,560 |
| 2016-05-04 | $19.40 | $19.88 | $19.39 | $19.57 | $19.39 | 11,929,150 |
| 2016-05-03 | $19.00 | $19.65 | $18.84 | $19.54 | $19.36 | 12,731,780 |
| 2016-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.93 | 0 |
| 2016-04-29 | $19.48 | $19.48 | $19.01 | $19.10 | $18.93 | 9,101,920 |
| 2016-04-28 | $19.40 | $19.64 | $18.72 | $19.46 | $19.28 | 13,386,860 |
| 2016-04-27 | $19.55 | $19.87 | $19.15 | $19.27 | $19.10 | 12,273,940 |
| 2016-04-26 | $18.33 | $19.89 | $18.21 | $19.65 | $19.47 | 18,717,010 |
| 2016-04-25 | $18.80 | $18.80 | $18.00 | $18.40 | $18.23 | 11,228,260 |
| 2016-04-22 | $18.53 | $18.95 | $18.30 | $18.90 | $18.73 | 9,571,590 |
| 2016-04-21 | $18.75 | $19.10 | $18.43 | $18.55 | $18.38 | 12,127,540 |
| 2016-04-20 | $20.55 | $20.55 | $18.47 | $18.97 | $18.80 | 21,521,550 |
| 2016-04-19 | $20.25 | $20.50 | $20.00 | $20.34 | $20.16 | 10,437,740 |
| 2016-04-18 | $20.90 | $20.90 | $20.20 | $20.28 | $20.10 | 14,587,670 |
| 2016-04-15 | $21.19 | $21.49 | $21.15 | $21.16 | $20.97 | 12,477,430 |
| 2016-04-14 | $20.80 | $21.56 | $20.48 | $21.31 | $21.12 | 21,338,280 |
| 2016-04-13 | $20.68 | $20.83 | $20.34 | $20.55 | $20.36 | 18,017,680 |
| 2016-04-12 | $20.00 | $20.85 | $20.00 | $20.56 | $20.37 | 21,878,980 |
| 2016-04-11 | $19.83 | $20.23 | $19.68 | $19.94 | $19.76 | 17,361,630 |
| 2016-04-08 | $20.88 | $20.90 | $19.06 | $19.74 | $19.56 | 30,348,080 |
| 2016-04-07 | $22.06 | $22.18 | $21.08 | $21.18 | $20.99 | 19,965,360 |
| 2016-04-06 | $22.55 | $22.56 | $21.96 | $22.13 | $21.93 | 14,532,060 |
| 2016-04-05 | $22.07 | $22.88 | $21.98 | $22.66 | $22.46 | 12,292,530 |
| 2016-04-04 | $22.06 | $22.06 | $22.06 | $22.06 | $21.86 | 0 |
| 2016-04-01 | $22.35 | $22.39 | $21.71 | $22.06 | $21.86 | 11,384,820 |
| 2016-03-31 | $23.00 | $23.08 | $22.23 | $22.39 | $22.19 | 14,804,830 |
| 2016-03-30 | $22.31 | $22.87 | $22.20 | $22.73 | $22.52 | 12,679,170 |
| 2016-03-29 | $22.79 | $22.99 | $21.70 | $22.04 | $21.84 | 13,995,060 |
| 2016-03-28 | $23.65 | $23.87 | $22.72 | $22.91 | $22.70 | 20,898,830 |
| 2016-03-25 | $21.93 | $23.50 | $21.88 | $23.23 | $23.02 | 28,172,060 |
| 2016-03-24 | $22.25 | $22.27 | $21.70 | $21.74 | $21.54 | 16,306,810 |
| 2016-03-23 | $22.59 | $22.78 | $22.15 | $22.51 | $22.31 | 17,634,380 |
| 2016-03-22 | $22.38 | $23.30 | $22.20 | $22.62 | $22.42 | 25,327,460 |
| 2016-03-21 | $21.85 | $22.99 | $21.70 | $22.78 | $22.57 | 34,890,160 |
| 2016-03-18 | $20.52 | $23.49 | $20.52 | $22.14 | $21.94 | 55,043,420 |
| 2016-03-17 | $22.59 | $22.59 | $22.59 | $22.59 | $22.39 | 1,845,200 |
| 2016-03-16 | $25.10 | $25.10 | $25.10 | $25.10 | $24.87 | 520,400 |
| 2016-03-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-09 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-08 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-03-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-26 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-22 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-19 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-09 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-08 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-02-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-26 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-22 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-21 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-20 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-19 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-12 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-08 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-05 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2016-01-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-31 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-30 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-29 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-28 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-25 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-22 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-21 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-18 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-17 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-11 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-10 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-09 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-08 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-07 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-02 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-12-01 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-11-30 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-11-27 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-11-26 | $27.89 | $27.89 | $27.89 | $27.89 | $27.64 | 0 |
| 2015-11-25 | $27.89 | $28.48 | $27.70 | $27.89 | $27.64 | 19,975,720 |
| 2015-11-24 | $27.03 | $28.19 | $26.20 | $28.14 | $27.89 | 33,342,090 |
| 2015-11-23 | $29.77 | $30.94 | $26.80 | $26.94 | $26.70 | 42,270,720 |
| 2015-11-20 | $27.99 | $29.98 | $27.86 | $29.72 | $29.45 | 27,858,720 |
| 2015-11-19 | $26.75 | $28.17 | $26.18 | $28.09 | $27.84 | 26,187,000 |
| 2015-11-18 | $26.46 | $27.30 | $26.13 | $26.39 | $26.15 | 23,622,710 |
| 2015-11-17 | $26.30 | $27.58 | $26.02 | $26.14 | $25.90 | 38,541,240 |
| 2015-11-16 | $23.66 | $26.47 | $23.51 | $26.34 | $26.10 | 34,490,100 |
| 2015-11-13 | $23.18 | $24.80 | $22.91 | $24.06 | $23.84 | 32,950,990 |
| 2015-11-12 | $23.30 | $23.60 | $22.86 | $23.22 | $23.01 | 20,584,440 |
| 2015-11-11 | $23.21 | $23.86 | $22.88 | $23.21 | $23.00 | 25,035,230 |
| 2015-11-10 | $22.12 | $23.22 | $21.97 | $23.20 | $22.99 | 33,830,250 |
| 2015-11-09 | $21.75 | $22.72 | $21.58 | $22.33 | $22.13 | 29,129,150 |
| 2015-11-06 | $21.58 | $22.71 | $21.50 | $22.14 | $21.94 | 28,407,990 |
| 2015-11-05 | $22.28 | $22.47 | $21.22 | $21.62 | $21.42 | 39,086,650 |
| 2015-11-04 | $19.70 | $21.48 | $19.55 | $21.48 | $21.29 | 31,105,840 |
| 2015-11-03 | $19.38 | $19.78 | $19.20 | $19.53 | $19.35 | 13,128,520 |
| 2015-11-02 | $19.81 | $20.40 | $19.38 | $19.41 | $19.23 | 18,527,750 |
| 2015-10-30 | $21.20 | $21.20 | $20.40 | $20.54 | $20.35 | 19,168,450 |
| 2015-10-29 | $21.60 | $21.74 | $20.83 | $21.30 | $21.11 | 20,347,940 |
| 2015-10-28 | $21.80 | $22.10 | $21.01 | $21.29 | $21.10 | 24,274,930 |
| 2015-10-27 | $21.14 | $22.17 | $20.52 | $22.06 | $21.86 | 31,701,470 |
| 2015-10-26 | $21.60 | $21.66 | $20.66 | $21.00 | $20.81 | 28,349,920 |
| 2015-10-23 | $20.50 | $21.94 | $20.11 | $21.49 | $21.30 | 43,307,440 |
| 2015-10-22 | $18.75 | $19.98 | $18.66 | $19.95 | $19.77 | 29,310,610 |
| 2015-10-21 | $20.03 | $21.03 | $18.60 | $18.63 | $18.46 | 44,973,040 |
| 2015-10-20 | $19.65 | $20.30 | $19.65 | $20.00 | $19.82 | 20,300,750 |
| 2015-10-19 | $20.60 | $20.70 | $19.65 | $19.85 | $19.67 | 30,012,460 |
| 2015-10-16 | $19.49 | $20.99 | $19.00 | $20.58 | $20.39 | 40,953,280 |
| 2015-10-15 | $20.18 | $20.50 | $18.98 | $19.48 | $19.30 | 42,467,390 |
| 2015-10-14 | $19.00 | $19.77 | $18.76 | $19.38 | $19.21 | 30,044,930 |
| 2015-10-13 | $18.30 | $19.69 | $18.30 | $19.19 | $19.02 | 24,233,210 |
| 2015-10-12 | $18.13 | $19.01 | $18.00 | $18.55 | $18.38 | 29,221,390 |
| 2015-10-09 | $16.90 | $18.40 | $16.87 | $18.13 | $17.97 | 28,685,850 |
| 2015-10-08 | $16.81 | $17.30 | $16.48 | $17.09 | $16.94 | 18,464,330 |
| 2015-10-07 | $16.15 | $16.15 | $16.15 | $16.15 | $16.00 | 0 |
| 2015-10-06 | $16.15 | $16.15 | $16.15 | $16.15 | $16.00 | 0 |
| 2015-10-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.00 | 0 |
| 2015-10-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.00 | 0 |
| 2015-10-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.00 | 0 |
| 2015-09-30 | $16.24 | $16.40 | $16.04 | $16.15 | $16.00 | 9,458,250 |
| 2015-09-29 | $16.03 | $16.39 | $16.03 | $16.13 | $15.98 | 10,586,650 |
| 2015-09-28 | $16.33 | $16.59 | $15.80 | $16.57 | $16.42 | 11,801,050 |
| 2015-09-25 | $17.05 | $17.45 | $16.03 | $16.29 | $16.14 | 22,216,320 |
| 2015-09-24 | $16.96 | $17.50 | $16.66 | $17.17 | $17.02 | 24,327,600 |
| 2015-09-23 | $16.86 | $17.35 | $16.62 | $16.71 | $16.56 | 20,957,590 |
| 2015-09-22 | $17.37 | $18.12 | $17.10 | $17.44 | $17.28 | 27,640,430 |
| 2015-09-21 | $16.50 | $17.55 | $16.20 | $17.41 | $17.25 | 30,202,470 |
| 2015-09-18 | $16.76 | $17.16 | $16.36 | $16.99 | $16.84 | 25,788,350 |
| 2015-09-17 | $17.40 | $17.96 | $16.36 | $16.48 | $16.33 | 44,368,340 |
| 2015-09-16 | $15.80 | $17.62 | $14.91 | $17.57 | $17.41 | 46,799,180 |
| 2015-09-15 | $15.00 | $16.90 | $14.66 | $16.02 | $15.88 | 40,803,860 |
| 2015-09-14 | $17.23 | $18.35 | $15.50 | $15.57 | $15.43 | 49,492,480 |
| 2015-09-11 | $17.15 | $17.47 | $16.68 | $17.19 | $17.03 | 36,657,900 |
| 2015-09-10 | $15.04 | $17.17 | $15.01 | $17.17 | $17.02 | 52,919,770 |
| 2015-09-09 | $15.30 | $15.95 | $15.03 | $15.61 | $15.47 | 32,905,120 |
| 2015-09-08 | $13.87 | $15.10 | $13.62 | $15.06 | $14.92 | 24,521,920 |
| 2015-09-07 | $13.55 | $14.48 | $13.36 | $13.81 | $13.69 | 28,636,280 |
| 2015-09-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2015-09-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.10 | 0 |
| 2015-09-02 | $13.30 | $15.05 | $13.22 | $13.22 | $13.10 | 30,344,900 |
| 2015-09-01 | $16.30 | $16.30 | $14.69 | $14.69 | $14.56 | 30,271,910 |
| 2015-08-31 | $18.01 | $18.20 | $16.25 | $16.32 | $16.17 | 33,784,670 |
| 2015-08-28 | $17.22 | $18.20 | $16.36 | $18.06 | $17.90 | 48,792,630 |
| 2015-08-27 | $17.22 | $17.77 | $15.34 | $16.98 | $16.83 | 48,366,590 |
| 2015-08-26 | $18.93 | $19.20 | $17.04 | $17.04 | $16.89 | 55,881,830 |
| 2015-08-25 | $18.93 | $19.39 | $18.93 | $18.93 | $18.76 | 20,557,900 |
| 2015-08-24 | $22.11 | $22.48 | $21.03 | $21.03 | $20.84 | 11,617,790 |
| 2015-08-21 | $23.80 | $25.20 | $22.80 | $23.37 | $23.16 | 28,846,750 |
| 2015-08-20 | $25.72 | $27.79 | $23.97 | $24.62 | $24.40 | 36,627,190 |