Anhui Chaodong Cement Company Ltd (600318) Exchange: SHG
Data as of Aug. 22, 2025
$9.68 ($-0.10) -1.02%
Anhui Chaodong Cement Company Ltd - Daily Information
Click for more stock information on Anhui Chaodong Cement Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.75 |
| Previous Close | $9.68 |
| High | $9.77 |
| Low | $9.62 |
| Adjusted Open | $9.75 |
| Previous Adjusted Close | $9.68 |
| Adjusted High | $9.77 |
| Adjusted Low | $9.62 |
Invest in Anhui Chaodong Cement Company Ltd (600318)
Historical Stock Data for Anhui Chaodong Cement Company Ltd (600318)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $9.75 | $9.77 | $9.62 | $9.68 | $9.68 | 17,588,700 |
| 2025-08-07 | $9.86 | $9.89 | $9.69 | $9.78 | $9.78 | 26,244,180 |
| 2025-08-06 | $9.85 | $9.90 | $9.78 | $9.88 | $9.88 | 24,392,450 |
| 2025-08-05 | $9.83 | $9.94 | $9.76 | $9.88 | $9.88 | 26,820,400 |
| 2025-08-04 | $9.75 | $9.80 | $9.71 | $9.79 | $9.79 | 19,560,310 |
| 2025-08-01 | $9.75 | $9.99 | $9.72 | $9.84 | $9.84 | 24,094,500 |
| 2025-07-31 | $10.00 | $10.08 | $9.72 | $9.77 | $9.77 | 34,881,700 |
| 2025-07-30 | $10.28 | $10.34 | $9.88 | $10.03 | $10.03 | 47,526,540 |
| 2025-07-29 | $10.20 | $10.39 | $9.94 | $10.36 | $10.36 | 47,680,500 |
| 2025-07-28 | $10.22 | $10.43 | $10.20 | $10.26 | $10.26 | 35,317,600 |
| 2025-07-25 | $10.55 | $10.60 | $10.26 | $10.28 | $10.28 | 45,826,900 |
| 2025-07-24 | $10.00 | $10.44 | $9.92 | $10.40 | $10.40 | 70,367,050 |
| 2025-07-23 | $10.35 | $10.54 | $10.03 | $10.09 | $10.09 | 74,695,380 |
| 2025-07-22 | $10.30 | $10.55 | $10.12 | $10.36 | $10.36 | 63,438,870 |
| 2025-07-21 | $10.39 | $10.69 | $10.21 | $10.45 | $10.45 | 82,802,400 |
| 2025-07-18 | $10.49 | $10.59 | $10.24 | $10.26 | $10.26 | 100,768,400 |
| 2025-07-17 | $9.98 | $10.98 | $9.93 | $10.57 | $10.57 | 167,471,920 |
| 2025-07-16 | $9.88 | $10.05 | $9.73 | $9.98 | $9.98 | 55,233,600 |
| 2025-07-15 | $10.09 | $10.13 | $9.76 | $9.85 | $9.85 | 54,528,400 |
| 2025-07-14 | $10.42 | $10.65 | $10.01 | $10.05 | $10.05 | 80,877,300 |
| 2025-07-11 | $10.41 | $10.76 | $10.10 | $10.58 | $10.58 | 125,880,600 |
| 2025-07-10 | $10.30 | $10.86 | $10.29 | $10.41 | $10.41 | 133,907,070 |
| 2025-07-09 | $10.01 | $10.79 | $9.94 | $10.43 | $10.43 | 154,086,600 |
| 2025-07-08 | $9.80 | $10.10 | $9.68 | $10.00 | $10.00 | 74,628,780 |
| 2025-07-07 | $9.49 | $9.92 | $9.48 | $9.80 | $9.80 | 71,742,270 |
| 2025-07-04 | $9.55 | $9.80 | $9.40 | $9.57 | $9.57 | 65,123,700 |
| 2025-07-03 | $9.51 | $9.63 | $9.47 | $9.56 | $9.56 | 38,129,500 |
| 2025-07-02 | $9.65 | $9.66 | $9.47 | $9.52 | $9.52 | 33,870,470 |
| 2025-06-30 | $9.95 | $10.05 | $9.77 | $9.88 | $9.88 | 59,554,490 |
| 2025-06-27 | $10.10 | $10.22 | $9.93 | $9.96 | $9.96 | 99,867,610 |
| 2025-06-26 | $10.10 | $10.35 | $9.91 | $9.96 | $9.96 | 180,915,250 |
| 2025-06-25 | $9.16 | $9.90 | $9.01 | $9.90 | $9.90 | 158,344,640 |
| 2025-06-24 | $8.70 | $9.15 | $8.66 | $9.00 | $9.00 | 45,761,200 |
| 2025-06-23 | $8.41 | $8.75 | $8.36 | $8.74 | $8.74 | 28,456,900 |
| 2025-06-20 | $8.60 | $8.64 | $8.44 | $8.44 | $8.44 | 24,283,340 |
| 2025-06-19 | $9.12 | $9.21 | $8.55 | $8.58 | $8.58 | 54,144,700 |
| 2025-06-18 | $9.36 | $9.44 | $9.14 | $9.18 | $9.18 | 34,708,100 |
| 2025-06-17 | $9.27 | $9.45 | $9.22 | $9.40 | $9.40 | 44,448,000 |
| 2025-06-13 | $9.31 | $9.34 | $9.00 | $9.01 | $9.01 | 39,319,600 |
| 2025-06-12 | $9.21 | $9.44 | $9.21 | $9.39 | $9.39 | 46,610,200 |
| 2025-06-11 | $9.10 | $9.45 | $9.03 | $9.30 | $9.30 | 46,579,000 |
| 2025-06-10 | $9.22 | $9.30 | $9.00 | $9.13 | $9.13 | 34,670,700 |
| 2025-06-09 | $9.19 | $9.31 | $9.08 | $9.28 | $9.28 | 41,151,130 |
| 2025-06-06 | $9.20 | $9.40 | $9.07 | $9.11 | $9.11 | 32,257,700 |
| 2025-06-05 | $9.13 | $9.35 | $9.08 | $9.25 | $9.25 | 52,984,560 |
| 2025-06-04 | $9.03 | $9.31 | $8.95 | $9.21 | $9.21 | 48,572,610 |
| 2025-06-03 | $8.80 | $9.15 | $8.80 | $9.10 | $9.10 | 51,910,750 |
| 2025-05-30 | $8.66 | $9.38 | $8.56 | $8.89 | $8.89 | 55,592,900 |
| 2025-05-29 | $8.50 | $8.76 | $8.47 | $8.72 | $8.72 | 26,034,900 |
| 2025-05-28 | $8.71 | $8.77 | $8.46 | $8.49 | $8.49 | 24,277,270 |
| 2025-05-27 | $8.81 | $8.81 | $8.68 | $8.72 | $8.72 | 15,398,060 |
| 2025-05-26 | $8.72 | $8.81 | $8.67 | $8.80 | $8.80 | 19,612,440 |
| 2025-05-23 | $9.00 | $9.08 | $8.72 | $8.75 | $8.75 | 41,523,140 |
| 2025-05-22 | $9.42 | $9.49 | $9.10 | $9.11 | $9.11 | 44,894,600 |
| 2025-05-21 | $9.27 | $9.51 | $9.24 | $9.40 | $9.40 | 50,242,190 |
| 2025-05-20 | $9.28 | $9.40 | $9.20 | $9.27 | $9.27 | 31,369,030 |
| 2025-05-19 | $9.16 | $9.33 | $9.10 | $9.30 | $9.30 | 34,817,500 |
| 2025-05-16 | $9.22 | $9.22 | $9.10 | $9.11 | $9.11 | 27,057,900 |
| 2025-05-15 | $9.40 | $9.51 | $9.18 | $9.20 | $9.20 | 47,920,700 |
| 2025-05-14 | $9.07 | $9.80 | $9.01 | $9.57 | $9.57 | 87,392,370 |
| 2025-05-13 | $9.32 | $9.32 | $9.06 | $9.14 | $9.14 | 30,749,760 |
| 2025-05-12 | $9.06 | $9.31 | $8.96 | $9.28 | $9.28 | 40,699,300 |
| 2025-05-09 | $9.18 | $9.26 | $8.96 | $8.97 | $8.97 | 34,042,020 |
| 2025-05-08 | $9.44 | $9.50 | $9.22 | $9.26 | $9.26 | 41,534,000 |
| 2025-05-07 | $9.80 | $10.00 | $9.20 | $9.28 | $9.28 | 81,273,420 |
| 2025-05-06 | $8.82 | $9.24 | $8.80 | $9.18 | $9.18 | 51,682,120 |
| 2025-04-30 | $9.00 | $9.09 | $8.71 | $8.73 | $8.73 | 39,133,990 |
| 2025-04-29 | $8.88 | $9.01 | $8.60 | $8.96 | $8.96 | 32,771,020 |
| 2025-04-28 | $9.33 | $9.41 | $8.96 | $8.98 | $8.98 | 43,485,400 |
| 2025-04-25 | $9.21 | $9.78 | $9.20 | $9.33 | $9.33 | 59,330,000 |
| 2025-04-24 | $9.46 | $9.49 | $9.14 | $9.15 | $9.15 | 48,010,900 |
| 2025-04-23 | $9.70 | $9.85 | $9.48 | $9.55 | $9.55 | 63,381,400 |
| 2025-04-22 | $9.25 | $10.10 | $9.25 | $9.74 | $9.74 | 96,072,200 |
| 2025-04-21 | $9.15 | $9.37 | $8.90 | $9.29 | $9.29 | 46,992,700 |
| 2025-04-18 | $9.04 | $9.41 | $9.04 | $9.29 | $9.29 | 51,398,640 |
| 2025-04-17 | $9.09 | $9.29 | $9.01 | $9.11 | $9.11 | 43,319,800 |
| 2025-04-16 | $9.53 | $9.59 | $9.07 | $9.18 | $9.18 | 53,829,910 |
| 2025-04-15 | $9.91 | $10.03 | $9.33 | $9.52 | $9.52 | 79,273,970 |
| 2025-04-14 | $9.70 | $10.06 | $9.50 | $10.03 | $10.03 | 95,348,950 |
| 2025-04-11 | $9.75 | $10.19 | $9.65 | $9.66 | $9.66 | 100,436,670 |
| 2025-04-10 | $9.70 | $10.77 | $9.65 | $9.91 | $9.91 | 144,915,950 |
| 2025-04-09 | $9.27 | $10.01 | $8.60 | $9.90 | $9.90 | 109,220,000 |
| 2025-04-08 | $9.35 | $9.57 | $8.73 | $9.55 | $9.55 | 88,822,810 |
| 2025-04-07 | $9.70 | $9.92 | $9.14 | $9.14 | $9.14 | 92,775,080 |
| 2025-04-03 | $9.58 | $10.44 | $9.58 | $10.15 | $10.15 | 122,975,910 |
| 2025-04-02 | $9.54 | $10.38 | $9.54 | $9.87 | $9.87 | 112,758,170 |
| 2025-04-01 | $9.90 | $9.99 | $9.40 | $9.61 | $9.61 | 95,663,950 |
| 2025-03-31 | $9.80 | $10.63 | $9.66 | $9.90 | $9.90 | 148,098,850 |
| 2025-03-28 | $9.03 | $10.05 | $9.03 | $10.05 | $10.05 | 119,978,870 |
| 2025-03-27 | $9.44 | $9.75 | $9.05 | $9.14 | $9.14 | 76,721,800 |
| 2025-03-26 | $9.41 | $9.65 | $9.40 | $9.48 | $9.48 | 57,492,490 |
| 2025-03-25 | $9.35 | $9.90 | $9.10 | $9.72 | $9.72 | 104,267,840 |
| 2025-03-24 | $9.20 | $9.67 | $8.97 | $9.55 | $9.55 | 93,818,820 |
| 2025-03-21 | $9.14 | $9.37 | $8.98 | $8.99 | $8.99 | 49,276,360 |
| 2025-03-20 | $9.44 | $9.55 | $9.13 | $9.23 | $9.23 | 58,409,370 |
| 2025-03-19 | $9.21 | $9.71 | $9.21 | $9.50 | $9.50 | 87,883,090 |
| 2025-03-18 | $9.25 | $9.41 | $9.11 | $9.32 | $9.32 | 61,038,760 |
| 2025-03-17 | $9.20 | $9.51 | $9.08 | $9.20 | $9.20 | 114,435,250 |
| 2025-03-14 | $8.44 | $9.23 | $8.40 | $9.23 | $9.23 | 87,806,210 |
| 2025-03-13 | $8.55 | $8.61 | $8.30 | $8.39 | $8.39 | 28,030,890 |
| 2025-03-12 | $8.54 | $8.68 | $8.48 | $8.54 | $8.54 | 41,771,140 |
| 2025-03-11 | $8.34 | $8.54 | $8.30 | $8.51 | $8.51 | 29,322,880 |
| 2025-03-10 | $8.40 | $8.49 | $8.30 | $8.45 | $8.45 | 34,021,390 |
| 2025-03-07 | $8.60 | $8.94 | $8.35 | $8.40 | $8.40 | 66,910,170 |
| 2025-03-06 | $8.42 | $9.09 | $8.42 | $8.81 | $8.81 | 110,485,210 |
| 2025-03-05 | $7.86 | $8.70 | $7.66 | $8.70 | $8.70 | 110,871,580 |
| 2025-03-04 | $7.56 | $8.10 | $7.54 | $7.91 | $7.91 | 30,403,760 |
| 2025-03-03 | $7.61 | $7.74 | $7.54 | $7.59 | $7.59 | 13,558,120 |
| 2025-02-28 | $7.82 | $7.93 | $7.60 | $7.61 | $7.61 | 20,205,250 |
| 2025-02-27 | $7.96 | $8.15 | $7.75 | $7.90 | $7.90 | 24,812,500 |
| 2025-02-26 | $7.92 | $8.03 | $7.84 | $8.03 | $8.03 | 23,236,390 |
| 2025-02-25 | $7.93 | $8.02 | $7.85 | $7.89 | $7.89 | 18,663,340 |
| 2025-02-24 | $8.00 | $8.12 | $7.95 | $8.04 | $8.04 | 19,473,500 |
| 2025-02-20 | $8.12 | $8.19 | $8.03 | $8.07 | $8.07 | 14,066,860 |
| 2025-02-19 | $8.06 | $8.15 | $8.00 | $8.14 | $8.14 | 14,894,000 |
| 2025-02-18 | $8.39 | $8.41 | $7.96 | $7.99 | $7.99 | 24,153,220 |
| 2025-02-17 | $8.42 | $8.55 | $8.34 | $8.42 | $8.42 | 24,818,250 |
| 2025-02-14 | $8.38 | $8.41 | $8.23 | $8.29 | $8.29 | 18,454,100 |
| 2025-02-13 | $8.50 | $8.60 | $8.37 | $8.42 | $8.42 | 22,615,200 |
| 2025-02-12 | $8.35 | $8.52 | $8.33 | $8.52 | $8.52 | 19,951,000 |
| 2025-02-11 | $8.45 | $8.49 | $8.33 | $8.40 | $8.40 | 18,397,020 |
| 2025-02-10 | $8.43 | $8.52 | $8.37 | $8.50 | $8.50 | 28,139,000 |
| 2025-02-07 | $8.20 | $8.49 | $8.12 | $8.35 | $8.35 | 33,522,120 |
| 2025-02-06 | $7.94 | $8.15 | $7.92 | $8.12 | $8.12 | 17,610,350 |
| 2025-02-05 | $7.94 | $8.03 | $7.87 | $7.96 | $7.96 | 14,510,300 |
| 2025-01-27 | $8.09 | $8.20 | $7.80 | $7.80 | $7.80 | 17,234,700 |
| 2025-01-24 | $8.02 | $8.13 | $7.96 | $8.04 | $8.04 | 23,202,220 |
| 2025-01-23 | $8.19 | $8.55 | $8.10 | $8.10 | $8.10 | 36,868,610 |
| 2025-01-22 | $8.10 | $8.15 | $7.98 | $8.03 | $8.03 | 13,083,700 |
| 2025-01-21 | $8.30 | $8.34 | $8.10 | $8.13 | $8.13 | 18,706,400 |
| 2025-01-20 | $8.30 | $8.37 | $8.10 | $8.22 | $8.22 | 22,508,700 |
| 2025-01-17 | $8.06 | $8.45 | $8.02 | $8.18 | $8.18 | 31,878,500 |
| 2025-01-16 | $8.10 | $8.25 | $7.96 | $8.14 | $8.14 | 33,055,910 |
| 2025-01-15 | $7.97 | $8.30 | $7.92 | $8.04 | $8.04 | 39,517,900 |
| 2025-01-14 | $7.63 | $7.99 | $7.57 | $7.98 | $7.98 | 29,912,550 |
| 2025-01-13 | $7.35 | $7.60 | $7.21 | $7.52 | $7.52 | 14,440,650 |
| 2025-01-09 | $7.67 | $7.82 | $7.66 | $7.76 | $7.76 | 17,530,300 |
| 2025-01-08 | $7.73 | $7.84 | $7.49 | $7.73 | $7.73 | 23,764,500 |
| 2025-01-07 | $7.50 | $7.79 | $7.45 | $7.78 | $7.78 | 21,882,300 |
| 2025-01-06 | $7.44 | $7.60 | $7.23 | $7.46 | $7.46 | 18,123,900 |
| 2025-01-03 | $7.90 | $7.97 | $7.50 | $7.53 | $7.53 | 25,391,970 |
| 2025-01-02 | $8.10 | $8.24 | $7.77 | $7.90 | $7.90 | 35,589,500 |
| 2024-12-31 | $8.89 | $8.97 | $8.46 | $8.47 | $8.47 | 33,487,550 |
| 2024-12-30 | $8.58 | $9.06 | $8.50 | $9.00 | $9.00 | 43,462,650 |
| 2024-12-27 | $8.40 | $8.85 | $8.40 | $8.65 | $8.65 | 25,151,400 |
| 2024-12-26 | $8.35 | $8.48 | $8.34 | $8.43 | $8.43 | 17,484,700 |
| 2024-12-25 | $8.76 | $8.80 | $8.28 | $8.34 | $8.34 | 28,150,700 |
| 2024-12-24 | $8.63 | $8.85 | $8.62 | $8.83 | $8.83 | 23,302,670 |
| 2024-12-23 | $9.25 | $9.26 | $8.61 | $8.63 | $8.63 | 35,072,800 |
| 2024-12-20 | $9.20 | $9.42 | $9.11 | $9.30 | $9.30 | 24,351,510 |
| 2024-12-19 | $9.10 | $9.29 | $9.07 | $9.20 | $9.20 | 22,627,810 |
| 2024-12-18 | $9.39 | $9.58 | $9.22 | $9.29 | $9.29 | 33,723,000 |
| 2024-12-17 | $10.01 | $10.08 | $9.35 | $9.38 | $9.38 | 57,334,410 |
| 2024-12-16 | $10.35 | $10.39 | $9.96 | $10.11 | $10.11 | 60,660,110 |
| 2024-12-13 | $10.25 | $10.86 | $10.15 | $10.53 | $10.53 | 108,549,610 |
| 2024-12-12 | $9.92 | $10.68 | $9.81 | $10.48 | $10.48 | 100,967,870 |
| 2024-12-11 | $9.84 | $10.18 | $9.84 | $9.92 | $9.92 | 36,636,280 |
| 2024-12-10 | $10.52 | $10.54 | $9.92 | $9.96 | $9.96 | 63,961,220 |
| 2024-12-09 | $10.05 | $10.16 | $9.85 | $10.01 | $10.01 | 45,078,280 |
| 2024-12-06 | $10.11 | $10.60 | $9.97 | $10.19 | $10.19 | 78,277,300 |
| 2024-12-05 | $9.85 | $10.32 | $9.84 | $10.20 | $10.20 | 61,842,270 |
| 2024-12-04 | $10.02 | $10.58 | $9.91 | $9.94 | $9.94 | 68,706,090 |
| 2024-12-03 | $9.91 | $11.00 | $9.83 | $10.35 | $10.35 | 100,399,610 |
| 2024-12-02 | $9.79 | $10.08 | $9.70 | $10.00 | $10.00 | 82,657,900 |
| 2024-11-29 | $9.21 | $10.29 | $9.13 | $10.21 | $10.21 | 113,501,740 |
| 2024-11-28 | $9.07 | $9.50 | $9.05 | $9.35 | $9.35 | 61,958,590 |
| 2024-11-27 | $9.00 | $9.07 | $8.70 | $9.06 | $9.06 | 36,902,400 |
| 2024-11-26 | $8.79 | $9.15 | $8.75 | $8.99 | $8.99 | 38,211,280 |
| 2024-11-25 | $8.82 | $8.92 | $8.59 | $8.81 | $8.81 | 35,234,850 |
| 2024-11-22 | $9.50 | $9.50 | $8.83 | $8.87 | $8.87 | 49,574,210 |
| 2024-11-21 | $9.44 | $9.64 | $9.36 | $9.52 | $9.52 | 41,128,820 |
| 2024-11-20 | $9.31 | $9.60 | $9.20 | $9.48 | $9.48 | 44,972,070 |
| 2024-11-19 | $9.00 | $9.46 | $8.95 | $9.42 | $9.42 | 49,440,870 |
| 2024-11-18 | $9.39 | $9.51 | $8.90 | $9.00 | $9.00 | 44,902,910 |
| 2024-11-15 | $9.85 | $10.11 | $9.37 | $9.39 | $9.39 | 51,277,360 |
| 2024-11-14 | $10.50 | $10.53 | $9.89 | $9.91 | $9.91 | 57,748,570 |
| 2024-11-13 | $10.22 | $10.80 | $10.05 | $10.70 | $10.70 | 78,853,760 |
| 2024-11-12 | $10.42 | $10.63 | $10.20 | $10.35 | $10.35 | 70,234,990 |
| 2024-11-11 | $10.65 | $11.29 | $10.15 | $10.62 | $10.62 | 113,690,790 |
| 2024-11-08 | $11.55 | $11.95 | $10.98 | $10.98 | $10.98 | 182,873,980 |
| 2024-11-07 | $10.52 | $12.20 | $10.52 | $12.20 | $12.20 | 206,639,330 |
| 2024-11-06 | $11.97 | $11.97 | $10.90 | $11.09 | $11.09 | 240,671,000 |
| 2024-11-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 8,713,000 |
| 2024-11-04 | $9.00 | $9.89 | $8.85 | $9.89 | $9.89 | 90,693,640 |
| 2024-11-01 | $8.50 | $9.23 | $8.06 | $8.99 | $8.99 | 136,334,300 |
| 2024-10-31 | $7.98 | $8.89 | $7.96 | $8.66 | $8.66 | 131,993,100 |
| 2024-10-30 | $8.10 | $8.26 | $7.91 | $8.08 | $8.08 | 70,488,070 |
| 2024-10-29 | $8.57 | $9.07 | $8.31 | $8.31 | $8.31 | 118,496,710 |
| 2024-10-28 | $8.02 | $8.42 | $7.93 | $8.41 | $8.41 | 84,569,970 |
| 2024-10-25 | $8.00 | $8.15 | $7.91 | $8.04 | $8.04 | 56,707,300 |
| 2024-10-24 | $7.85 | $8.48 | $7.80 | $8.14 | $8.14 | 73,448,460 |
| 2024-10-23 | $8.00 | $8.25 | $7.83 | $7.92 | $7.92 | 61,856,020 |
| 2024-10-22 | $8.16 | $8.33 | $8.02 | $8.12 | $8.12 | 84,515,610 |
| 2024-10-21 | $8.35 | $8.66 | $8.00 | $8.47 | $8.47 | 141,440,960 |
| 2024-10-18 | $7.29 | $8.35 | $7.19 | $8.35 | $8.35 | 117,453,480 |
| 2024-10-17 | $7.64 | $7.91 | $7.43 | $7.59 | $7.59 | 115,879,660 |
| 2024-10-16 | $6.97 | $7.34 | $6.90 | $7.19 | $7.19 | 46,391,940 |
| 2024-10-15 | $7.22 | $7.49 | $7.13 | $7.13 | $7.13 | 66,819,440 |
| 2024-10-14 | $7.57 | $7.58 | $7.22 | $7.51 | $7.51 | 82,738,010 |
| 2024-10-11 | $6.92 | $7.28 | $6.83 | $6.90 | $6.90 | 53,810,630 |
| 2024-10-10 | $7.75 | $7.94 | $7.49 | $7.49 | $7.49 | 67,696,170 |
| 2024-10-09 | $8.60 | $8.79 | $8.32 | $8.32 | $8.32 | 74,916,130 |
| 2024-10-08 | $9.24 | $9.24 | $8.40 | $9.24 | $9.24 | 163,312,940 |
| 2024-09-30 | $7.98 | $8.40 | $7.50 | $8.40 | $8.40 | 174,068,910 |
| 2024-09-27 | $7.50 | $7.99 | $7.35 | $7.64 | $7.64 | 102,135,140 |
| 2024-09-26 | $7.27 | $8.00 | $6.88 | $7.63 | $7.63 | 173,752,940 |
| 2024-09-25 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 7,771,320 |
| 2024-09-24 | $6.62 | $6.62 | $6.43 | $6.62 | $6.62 | 58,781,230 |
| 2024-09-23 | $6.18 | $6.24 | $5.95 | $6.02 | $6.02 | 56,910,850 |
| 2024-09-20 | $6.10 | $6.18 | $5.87 | $6.18 | $6.18 | 36,545,380 |
| 2024-09-19 | $5.47 | $5.74 | $5.42 | $5.62 | $5.62 | 32,284,400 |
| 2024-09-18 | $5.30 | $5.64 | $5.21 | $5.47 | $5.47 | 27,182,300 |
| 2024-09-13 | $5.26 | $5.38 | $5.26 | $5.29 | $5.29 | 9,967,130 |
| 2024-09-12 | $5.32 | $5.35 | $5.27 | $5.27 | $5.27 | 7,313,320 |
| 2024-09-11 | $5.36 | $5.37 | $5.27 | $5.30 | $5.30 | 7,666,600 |
| 2024-09-10 | $5.35 | $5.43 | $5.23 | $5.37 | $5.37 | 11,134,800 |
| 2024-09-09 | $5.28 | $5.39 | $5.20 | $5.39 | $5.39 | 14,677,200 |
| 2024-09-06 | $5.42 | $5.52 | $5.28 | $5.29 | $5.29 | 19,160,370 |
| 2024-09-05 | $5.28 | $5.35 | $5.28 | $5.34 | $5.34 | 7,550,200 |
| 2024-09-04 | $5.24 | $5.30 | $5.22 | $5.25 | $5.25 | 5,187,000 |
| 2024-09-03 | $5.26 | $5.32 | $5.23 | $5.27 | $5.27 | 6,228,700 |
| 2024-09-02 | $5.41 | $5.43 | $5.25 | $5.25 | $5.25 | 11,160,410 |
| 2024-08-30 | $5.26 | $5.51 | $5.25 | $5.42 | $5.42 | 20,725,650 |
| 2024-08-29 | $5.15 | $5.30 | $5.15 | $5.27 | $5.27 | 11,201,810 |
| 2024-08-28 | $5.16 | $5.22 | $5.12 | $5.19 | $5.19 | 7,011,100 |
| 2024-08-27 | $5.26 | $5.27 | $5.15 | $5.18 | $5.18 | 9,624,400 |
| 2024-08-26 | $5.31 | $5.33 | $5.19 | $5.28 | $5.28 | 9,751,600 |
| 2024-08-23 | $5.43 | $5.45 | $5.15 | $5.26 | $5.26 | 25,323,360 |
| 2024-08-22 | $6.03 | $6.05 | $5.44 | $5.44 | $5.44 | 38,508,500 |
| 2024-08-21 | $6.02 | $6.05 | $6.00 | $6.04 | $6.04 | 6,268,730 |
| 2024-08-20 | $6.10 | $6.10 | $6.01 | $6.02 | $6.02 | 10,563,700 |
| 2024-08-19 | $6.06 | $6.14 | $6.03 | $6.07 | $6.07 | 10,425,500 |
| 2024-08-16 | $6.19 | $6.22 | $6.04 | $6.06 | $6.06 | 22,186,070 |
| 2024-08-15 | $6.15 | $6.30 | $6.13 | $6.24 | $6.24 | 16,262,500 |
| 2024-08-14 | $6.16 | $6.20 | $6.13 | $6.13 | $6.13 | 6,893,100 |
| 2024-08-13 | $6.13 | $6.19 | $6.09 | $6.18 | $6.18 | 6,821,800 |
| 2024-08-12 | $6.17 | $6.18 | $6.10 | $6.13 | $6.13 | 7,194,600 |
| 2024-08-09 | $6.30 | $6.35 | $6.17 | $6.17 | $6.17 | 12,512,160 |
| 2024-08-08 | $6.25 | $6.35 | $6.19 | $6.27 | $6.27 | 11,816,660 |
| 2024-08-07 | $6.28 | $6.35 | $6.25 | $6.28 | $6.28 | 9,064,200 |
| 2024-08-06 | $6.32 | $6.36 | $6.24 | $6.32 | $6.32 | 12,774,300 |
| 2024-08-05 | $6.26 | $6.38 | $6.19 | $6.20 | $6.20 | 16,531,200 |
| 2024-08-02 | $6.47 | $6.49 | $6.29 | $6.30 | $6.30 | 17,687,800 |
| 2024-08-01 | $6.41 | $6.53 | $6.39 | $6.46 | $6.46 | 31,266,520 |
| 2024-07-31 | $6.20 | $6.59 | $6.17 | $6.50 | $6.50 | 45,224,710 |
| 2024-07-30 | $6.19 | $6.28 | $6.18 | $6.20 | $6.20 | 14,829,640 |
| 2024-07-29 | $6.17 | $6.28 | $6.12 | $6.23 | $6.23 | 11,983,260 |
| 2024-07-26 | $6.10 | $6.25 | $6.07 | $6.18 | $6.18 | 12,464,860 |
| 2024-07-25 | $6.00 | $6.14 | $5.99 | $6.10 | $6.10 | 10,879,900 |
| 2024-07-24 | $6.07 | $6.12 | $6.00 | $6.02 | $6.02 | 10,209,700 |
| 2024-07-23 | $6.11 | $6.21 | $6.06 | $6.06 | $6.06 | 12,307,110 |
| 2024-07-22 | $6.15 | $6.18 | $6.09 | $6.17 | $6.17 | 9,488,030 |
| 2024-07-19 | $6.06 | $6.15 | $6.06 | $6.12 | $6.12 | 10,015,210 |
| 2024-07-18 | $6.05 | $6.10 | $6.01 | $6.10 | $6.10 | 8,672,440 |
| 2024-07-17 | $6.10 | $6.16 | $6.06 | $6.09 | $6.09 | 8,727,870 |
| 2024-07-16 | $6.10 | $6.12 | $6.05 | $6.10 | $6.10 | 6,049,520 |
| 2024-07-15 | $6.13 | $6.14 | $6.05 | $6.09 | $6.09 | 8,837,300 |
| 2024-07-12 | $6.19 | $6.23 | $6.14 | $6.14 | $6.14 | 9,092,300 |
| 2024-07-11 | $6.22 | $6.23 | $6.14 | $6.21 | $6.21 | 14,796,800 |
| 2024-07-10 | $6.15 | $6.20 | $6.08 | $6.10 | $6.10 | 10,802,010 |
| 2024-07-09 | $6.01 | $6.20 | $6.01 | $6.17 | $6.17 | 15,877,420 |
| 2024-07-08 | $6.22 | $6.30 | $5.98 | $6.01 | $6.01 | 20,278,600 |
| 2024-07-05 | $6.18 | $6.35 | $6.13 | $6.26 | $6.26 | 13,720,700 |
| 2024-07-04 | $6.30 | $6.35 | $6.17 | $6.18 | $6.18 | 14,793,310 |
| 2024-07-03 | $6.36 | $6.43 | $6.31 | $6.32 | $6.32 | 13,672,210 |
| 2024-07-02 | $6.37 | $6.48 | $6.33 | $6.39 | $6.39 | 18,744,610 |
| 2024-07-01 | $6.29 | $6.45 | $6.22 | $6.38 | $6.38 | 18,573,990 |
| 2024-06-28 | $6.37 | $6.49 | $6.28 | $6.34 | $6.34 | 27,784,200 |
| 2024-06-27 | $6.35 | $6.71 | $6.31 | $6.42 | $6.42 | 34,823,050 |
| 2024-06-26 | $6.20 | $6.45 | $6.16 | $6.42 | $6.42 | 23,489,700 |
| 2024-06-25 | $6.16 | $6.30 | $6.14 | $6.24 | $6.24 | 14,721,500 |
| 2024-06-24 | $6.28 | $6.29 | $6.15 | $6.16 | $6.16 | 13,726,700 |
| 2024-06-21 | $6.14 | $6.38 | $6.12 | $6.29 | $6.29 | 18,665,500 |
| 2024-06-20 | $6.25 | $6.29 | $6.12 | $6.12 | $6.12 | 15,699,470 |
| 2024-06-19 | $6.48 | $6.50 | $6.26 | $6.27 | $6.27 | 21,023,200 |
| 2024-06-18 | $6.49 | $6.55 | $6.43 | $6.50 | $6.50 | 22,749,000 |
| 2024-06-17 | $6.47 | $6.52 | $6.41 | $6.50 | $6.50 | 21,031,400 |
| 2024-06-14 | $6.33 | $6.68 | $6.33 | $6.58 | $6.58 | 42,064,010 |
| 2024-06-13 | $6.26 | $6.56 | $6.25 | $6.39 | $6.39 | 28,799,660 |
| 2024-06-12 | $6.25 | $6.33 | $6.23 | $6.29 | $6.29 | 13,194,600 |
| 2024-06-11 | $6.11 | $6.39 | $6.07 | $6.30 | $6.30 | 20,454,190 |
| 2024-06-07 | $6.06 | $6.27 | $6.01 | $6.15 | $6.15 | 15,507,500 |
| 2024-06-06 | $6.17 | $6.20 | $6.00 | $6.00 | $6.00 | 17,486,610 |
| 2024-06-05 | $6.30 | $6.40 | $6.19 | $6.19 | $6.19 | 15,432,160 |
| 2024-06-04 | $6.05 | $6.53 | $6.04 | $6.39 | $6.39 | 21,710,830 |
| 2024-06-03 | $6.19 | $6.21 | $6.05 | $6.07 | $6.07 | 13,487,590 |
| 2024-05-31 | $6.23 | $6.27 | $6.22 | $6.22 | $6.22 | 7,324,500 |
| 2024-05-30 | $6.23 | $6.26 | $6.19 | $6.22 | $6.22 | 8,068,680 |
| 2024-05-29 | $6.22 | $6.31 | $6.22 | $6.26 | $6.26 | 7,327,800 |
| 2024-05-28 | $6.30 | $6.32 | $6.23 | $6.24 | $6.24 | 7,933,410 |
| 2024-05-27 | $6.27 | $6.32 | $6.18 | $6.31 | $6.31 | 9,477,490 |
| 2024-05-24 | $6.32 | $6.36 | $6.24 | $6.26 | $6.26 | 11,605,800 |
| 2024-05-23 | $6.48 | $6.49 | $6.30 | $6.31 | $6.31 | 16,160,070 |
| 2024-05-22 | $6.49 | $6.53 | $6.45 | $6.52 | $6.52 | 10,841,200 |
| 2024-05-21 | $6.65 | $6.67 | $6.47 | $6.49 | $6.49 | 15,005,800 |
| 2024-05-20 | $6.61 | $6.70 | $6.59 | $6.64 | $6.64 | 15,384,710 |
| 2024-05-17 | $6.54 | $6.63 | $6.47 | $6.63 | $6.63 | 16,173,100 |
| 2024-05-16 | $6.54 | $6.63 | $6.53 | $6.56 | $6.56 | 12,492,500 |
| 2024-05-15 | $6.75 | $6.78 | $6.54 | $6.55 | $6.55 | 19,524,200 |
| 2024-05-14 | $6.56 | $6.74 | $6.54 | $6.74 | $6.74 | 21,340,340 |
| 2024-05-13 | $6.55 | $6.61 | $6.42 | $6.59 | $6.59 | 19,094,800 |
| 2024-05-10 | $6.70 | $6.72 | $6.60 | $6.63 | $6.63 | 18,437,840 |
| 2024-05-09 | $6.62 | $6.73 | $6.62 | $6.69 | $6.69 | 16,886,000 |
| 2024-05-08 | $6.76 | $6.80 | $6.60 | $6.61 | $6.61 | 23,758,760 |
| 2024-05-07 | $6.77 | $6.95 | $6.71 | $6.82 | $6.82 | 33,332,680 |
| 2024-05-06 | $6.96 | $7.00 | $6.77 | $6.81 | $6.81 | 34,069,510 |
| 2024-04-30 | $6.91 | $7.06 | $6.79 | $6.81 | $6.81 | 39,191,790 |
| 2024-04-29 | $6.80 | $7.07 | $6.80 | $6.96 | $6.96 | 61,181,060 |
| 2024-04-26 | $6.62 | $7.04 | $6.54 | $6.91 | $6.91 | 74,023,480 |
| 2024-04-25 | $6.34 | $6.47 | $6.32 | $6.40 | $6.40 | 16,987,000 |
| 2024-04-24 | $6.26 | $6.35 | $6.23 | $6.35 | $6.35 | 16,560,900 |
| 2024-04-23 | $6.28 | $6.34 | $6.25 | $6.27 | $6.27 | 13,982,000 |
| 2024-04-22 | $6.24 | $6.33 | $6.15 | $6.28 | $6.28 | 14,352,000 |
| 2024-04-19 | $6.30 | $6.39 | $6.12 | $6.24 | $6.24 | 19,195,430 |
| 2024-04-18 | $6.32 | $6.46 | $6.19 | $6.34 | $6.34 | 25,242,310 |
| 2024-04-17 | $6.12 | $6.35 | $6.12 | $6.35 | $6.35 | 21,372,850 |
| 2024-04-16 | $6.55 | $6.55 | $6.05 | $6.07 | $6.07 | 31,256,900 |
| 2024-04-15 | $6.47 | $6.74 | $6.12 | $6.54 | $6.54 | 32,482,240 |
| 2024-04-12 | $6.55 | $6.62 | $6.45 | $6.47 | $6.47 | 14,700,460 |
| 2024-04-11 | $6.52 | $6.67 | $6.51 | $6.61 | $6.61 | 14,054,670 |
| 2024-04-10 | $6.71 | $6.76 | $6.52 | $6.57 | $6.57 | 19,020,820 |
| 2024-04-09 | $6.63 | $6.76 | $6.61 | $6.76 | $6.76 | 15,100,300 |
| 2024-04-08 | $6.70 | $6.76 | $6.62 | $6.62 | $6.62 | 14,890,550 |
| 2024-04-03 | $6.81 | $6.84 | $6.72 | $6.75 | $6.75 | 14,430,320 |
| 2024-04-02 | $6.87 | $6.93 | $6.78 | $6.84 | $6.84 | 20,897,070 |
| 2024-04-01 | $6.85 | $6.91 | $6.81 | $6.91 | $6.91 | 22,927,480 |
| 2024-03-29 | $6.71 | $6.84 | $6.66 | $6.80 | $6.80 | 21,937,410 |
| 2024-03-28 | $6.57 | $6.82 | $6.55 | $6.74 | $6.74 | 27,410,660 |
| 2024-03-27 | $6.83 | $6.86 | $6.58 | $6.58 | $6.58 | 22,554,990 |
| 2024-03-26 | $6.85 | $6.92 | $6.73 | $6.87 | $6.87 | 25,017,410 |
| 2024-03-25 | $7.15 | $7.18 | $6.84 | $6.85 | $6.85 | 39,499,980 |
| 2024-03-22 | $7.48 | $7.48 | $7.15 | $7.19 | $7.19 | 48,735,460 |
| 2024-03-21 | $7.46 | $7.58 | $7.43 | $7.50 | $7.50 | 36,203,150 |
| 2024-03-20 | $7.41 | $7.49 | $7.39 | $7.46 | $7.46 | 31,363,500 |
| 2024-03-19 | $7.55 | $7.60 | $7.43 | $7.44 | $7.44 | 49,716,580 |
| 2024-03-18 | $7.33 | $7.66 | $7.27 | $7.64 | $7.64 | 77,342,710 |
| 2024-03-15 | $7.39 | $7.42 | $7.20 | $7.33 | $7.33 | 42,617,100 |
| 2024-03-14 | $7.36 | $7.54 | $7.26 | $7.45 | $7.45 | 61,362,030 |
| 2024-03-13 | $7.37 | $7.41 | $7.26 | $7.34 | $7.34 | 32,784,770 |
| 2024-03-12 | $7.34 | $7.41 | $7.27 | $7.40 | $7.40 | 36,644,790 |
| 2024-03-11 | $7.17 | $7.31 | $7.15 | $7.31 | $7.31 | 32,762,380 |
| 2024-03-08 | $7.21 | $7.26 | $7.08 | $7.13 | $7.13 | 38,631,940 |
| 2024-03-07 | $7.33 | $7.45 | $7.21 | $7.22 | $7.22 | 45,102,150 |
| 2024-03-06 | $7.29 | $7.45 | $7.21 | $7.40 | $7.40 | 43,138,780 |
| 2024-03-05 | $7.57 | $7.64 | $7.29 | $7.33 | $7.33 | 61,717,010 |
| 2024-03-04 | $7.72 | $7.73 | $7.52 | $7.56 | $7.56 | 60,850,740 |
| 2024-03-01 | $7.80 | $7.95 | $7.66 | $7.75 | $7.75 | 89,991,230 |
| 2024-02-29 | $7.45 | $7.97 | $7.27 | $7.94 | $7.94 | 115,502,280 |
| 2024-02-28 | $7.71 | $8.29 | $7.53 | $7.66 | $7.66 | 150,396,650 |
| 2024-02-27 | $7.40 | $7.69 | $7.39 | $7.66 | $7.66 | 89,932,200 |
| 2024-02-26 | $7.31 | $7.65 | $7.28 | $7.50 | $7.50 | 98,367,790 |
| 2024-02-23 | $7.27 | $7.45 | $7.20 | $7.38 | $7.38 | 86,212,970 |
| 2024-02-22 | $7.14 | $7.38 | $7.08 | $7.29 | $7.29 | 84,228,440 |
| 2024-02-21 | $6.97 | $7.54 | $6.88 | $7.28 | $7.28 | 112,128,500 |
| 2024-02-20 | $6.70 | $7.38 | $6.65 | $7.11 | $7.11 | 100,170,570 |
| 2024-02-19 | $6.62 | $6.84 | $6.30 | $6.77 | $6.77 | 77,135,190 |
| 2024-02-08 | $6.45 | $6.69 | $6.33 | $6.57 | $6.57 | 69,780,510 |
| 2024-02-07 | $6.35 | $6.73 | $6.22 | $6.45 | $6.45 | 81,221,700 |
| 2024-02-06 | $6.15 | $7.01 | $6.15 | $6.49 | $6.49 | 94,797,180 |
| 2024-02-05 | $7.25 | $7.56 | $6.83 | $6.83 | $6.83 | 91,711,260 |
| 2024-02-02 | $7.10 | $7.95 | $6.80 | $7.59 | $7.59 | 128,990,470 |
| 2024-02-01 | $6.87 | $7.60 | $6.74 | $7.23 | $7.23 | 100,696,710 |
| 2024-01-31 | $7.30 | $7.53 | $7.01 | $7.01 | $7.01 | 87,040,740 |
| 2024-01-30 | $7.35 | $7.64 | $7.18 | $7.48 | $7.48 | 117,104,230 |
| 2024-01-29 | $8.31 | $8.50 | $7.98 | $7.98 | $7.98 | 83,465,670 |
| 2024-01-26 | $9.18 | $9.43 | $8.87 | $8.87 | $8.87 | 155,615,620 |
| 2024-01-25 | $10.17 | $10.68 | $9.78 | $9.86 | $9.86 | 219,120,790 |
| 2024-01-24 | $9.27 | $10.31 | $9.07 | $10.31 | $10.31 | 209,101,260 |
| 2024-01-23 | $9.00 | $9.78 | $8.74 | $9.37 | $9.37 | 189,648,100 |
| 2024-01-22 | $8.90 | $9.79 | $8.90 | $9.39 | $9.39 | 202,003,980 |
| 2024-01-19 | $10.00 | $10.10 | $8.62 | $8.90 | $8.90 | 206,996,460 |
| 2024-01-18 | $8.75 | $9.58 | $8.60 | $9.58 | $9.58 | 186,307,630 |
| 2024-01-17 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 17,662,490 |
| 2024-01-16 | $7.10 | $7.92 | $7.10 | $7.92 | $7.92 | 91,879,130 |
| 2024-01-15 | $6.81 | $7.54 | $6.77 | $7.20 | $7.20 | 56,600,330 |
| 2024-01-12 | $7.17 | $7.20 | $6.84 | $6.85 | $6.85 | 37,999,170 |
| 2024-01-11 | $7.22 | $7.30 | $7.00 | $7.17 | $7.17 | 42,229,240 |
| 2024-01-10 | $7.08 | $7.30 | $6.97 | $7.24 | $7.24 | 43,705,650 |
| 2024-01-09 | $7.10 | $7.16 | $6.93 | $7.11 | $7.11 | 30,244,670 |
| 2024-01-08 | $7.05 | $7.26 | $7.01 | $7.10 | $7.10 | 32,732,620 |
| 2024-01-05 | $7.03 | $7.47 | $6.93 | $7.17 | $7.17 | 40,273,920 |
| 2024-01-04 | $7.03 | $7.24 | $6.99 | $7.11 | $7.11 | 21,630,390 |
| 2024-01-03 | $7.02 | $7.08 | $6.99 | $7.05 | $7.05 | 11,080,200 |
| 2024-01-02 | $6.99 | $7.07 | $6.97 | $7.02 | $7.02 | 11,563,200 |
| 2024-01-01 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2023-12-29 | $7.08 | $7.15 | $6.97 | $7.02 | $7.02 | 18,858,470 |
| 2023-12-28 | $6.78 | $7.23 | $6.78 | $7.05 | $7.05 | 28,303,870 |
| 2023-12-27 | $6.73 | $6.93 | $6.62 | $6.82 | $6.82 | 22,657,090 |
| 2023-12-26 | $6.89 | $6.90 | $6.66 | $6.68 | $6.68 | 15,654,510 |
| 2023-12-25 | $6.90 | $6.98 | $6.82 | $6.89 | $6.89 | 14,664,010 |
| 2023-12-22 | $7.15 | $7.15 | $6.79 | $6.85 | $6.85 | 25,125,560 |
| 2023-12-21 | $6.96 | $7.15 | $6.92 | $7.09 | $7.09 | 23,037,620 |
| 2023-12-20 | $7.27 | $7.27 | $6.99 | $7.02 | $7.02 | 29,008,900 |
| 2023-12-19 | $7.34 | $7.35 | $7.16 | $7.29 | $7.29 | 28,097,090 |
| 2023-12-18 | $7.50 | $7.62 | $7.30 | $7.38 | $7.38 | 40,756,750 |
| 2023-12-15 | $7.45 | $7.83 | $7.40 | $7.59 | $7.59 | 61,291,850 |
| 2023-12-14 | $7.40 | $7.73 | $7.38 | $7.41 | $7.41 | 53,560,750 |
| 2023-12-13 | $7.27 | $7.59 | $7.22 | $7.40 | $7.40 | 46,049,170 |
| 2023-12-12 | $7.43 | $7.47 | $7.28 | $7.33 | $7.33 | 38,517,570 |
| 2023-12-11 | $7.11 | $7.50 | $7.03 | $7.42 | $7.42 | 62,884,410 |
| 2023-12-08 | $7.47 | $7.59 | $7.11 | $7.17 | $7.17 | 73,455,010 |
| 2023-12-07 | $7.08 | $7.76 | $7.06 | $7.43 | $7.43 | 90,222,250 |
| 2023-12-06 | $6.95 | $7.14 | $6.90 | $7.05 | $7.05 | 17,757,050 |
| 2023-12-05 | $6.89 | $7.04 | $6.87 | $6.95 | $6.95 | 17,310,480 |
| 2023-12-04 | $6.91 | $7.02 | $6.90 | $6.92 | $6.92 | 10,533,060 |
| 2023-12-01 | $6.85 | $6.95 | $6.82 | $6.91 | $6.91 | 10,032,480 |
| 2023-11-30 | $6.86 | $6.92 | $6.78 | $6.87 | $6.87 | 13,469,470 |
| 2023-11-29 | $6.94 | $6.94 | $6.78 | $6.85 | $6.85 | 15,777,270 |
| 2023-11-28 | $6.87 | $6.99 | $6.86 | $6.92 | $6.92 | 16,405,140 |
| 2023-11-27 | $7.03 | $7.04 | $6.83 | $6.87 | $6.87 | 23,987,280 |
| 2023-11-24 | $7.06 | $7.12 | $6.96 | $7.08 | $7.08 | 23,333,450 |
| 2023-11-23 | $7.07 | $7.12 | $6.92 | $7.06 | $7.06 | 26,069,930 |
| 2023-11-22 | $6.92 | $7.33 | $6.88 | $7.08 | $7.08 | 41,472,140 |
| 2023-11-21 | $6.86 | $7.08 | $6.86 | $6.95 | $6.95 | 16,459,660 |
| 2023-11-20 | $6.94 | $6.94 | $6.81 | $6.87 | $6.87 | 10,390,960 |
| 2023-11-17 | $6.85 | $6.95 | $6.85 | $6.93 | $6.93 | 9,298,520 |
| 2023-11-16 | $6.94 | $7.02 | $6.88 | $6.89 | $6.89 | 14,862,200 |
| 2023-11-15 | $6.96 | $7.19 | $6.89 | $6.91 | $6.91 | 23,501,330 |
| 2023-11-14 | $6.75 | $6.92 | $6.72 | $6.90 | $6.90 | 17,356,300 |
| 2023-11-13 | $6.70 | $6.75 | $6.65 | $6.73 | $6.73 | 7,694,950 |
| 2023-11-10 | $6.66 | $6.73 | $6.60 | $6.69 | $6.69 | 7,751,700 |
| 2023-11-09 | $6.74 | $6.80 | $6.67 | $6.71 | $6.71 | 10,672,810 |
| 2023-11-08 | $6.81 | $6.84 | $6.69 | $6.74 | $6.74 | 13,594,290 |
| 2023-11-07 | $6.75 | $6.85 | $6.73 | $6.80 | $6.80 | 13,843,820 |
| 2023-11-06 | $6.69 | $6.78 | $6.67 | $6.77 | $6.77 | 17,709,000 |
| 2023-11-03 | $6.58 | $6.65 | $6.53 | $6.58 | $6.58 | 10,413,100 |
| 2023-11-02 | $6.67 | $6.70 | $6.54 | $6.56 | $6.56 | 13,530,610 |
| 2023-11-01 | $6.81 | $6.89 | $6.66 | $6.67 | $6.67 | 17,630,420 |
| 2023-10-31 | $6.70 | $6.73 | $6.64 | $6.70 | $6.70 | 12,704,400 |
| 2023-10-30 | $6.61 | $6.74 | $6.59 | $6.70 | $6.70 | 15,418,870 |
| 2023-10-27 | $6.51 | $6.70 | $6.49 | $6.64 | $6.64 | 16,918,330 |
| 2023-10-26 | $6.47 | $6.56 | $6.45 | $6.55 | $6.55 | 9,752,220 |
| 2023-10-25 | $6.52 | $6.59 | $6.49 | $6.55 | $6.55 | 13,440,840 |
| 2023-10-24 | $6.27 | $6.53 | $6.27 | $6.49 | $6.49 | 17,585,940 |
| 2023-10-23 | $6.44 | $6.44 | $6.22 | $6.25 | $6.25 | 13,296,990 |
| 2023-10-20 | $6.48 | $6.54 | $6.42 | $6.46 | $6.46 | 11,977,550 |
| 2023-10-19 | $6.34 | $6.51 | $6.32 | $6.41 | $6.41 | 9,505,500 |
| 2023-10-18 | $6.49 | $6.50 | $6.37 | $6.38 | $6.38 | 8,692,200 |
| 2023-10-17 | $6.39 | $6.58 | $6.37 | $6.49 | $6.49 | 13,855,270 |
| 2023-10-16 | $6.44 | $6.46 | $6.37 | $6.41 | $6.41 | 7,781,300 |
| 2023-10-13 | $6.48 | $6.50 | $6.36 | $6.40 | $6.40 | 11,676,020 |
| 2023-10-12 | $6.60 | $6.69 | $6.48 | $6.53 | $6.53 | 15,374,910 |
| 2023-10-11 | $6.48 | $6.55 | $6.43 | $6.44 | $6.44 | 8,734,890 |
| 2023-10-10 | $6.44 | $6.56 | $6.44 | $6.48 | $6.48 | 7,857,180 |
| 2023-10-09 | $6.55 | $6.58 | $6.39 | $6.44 | $6.44 | 11,088,600 |
| 2023-09-28 | $6.44 | $6.60 | $6.44 | $6.56 | $6.56 | 8,908,100 |
| 2023-09-27 | $6.44 | $6.50 | $6.42 | $6.43 | $6.43 | 7,725,480 |
| 2023-09-26 | $6.40 | $6.51 | $6.39 | $6.45 | $6.45 | 5,937,690 |
| 2023-09-25 | $6.59 | $6.60 | $6.39 | $6.42 | $6.42 | 10,994,600 |
| 2023-09-22 | $6.40 | $6.62 | $6.33 | $6.61 | $6.61 | 11,802,900 |
| 2023-09-21 | $6.45 | $6.50 | $6.39 | $6.40 | $6.40 | 7,870,220 |
| 2023-09-20 | $6.51 | $6.56 | $6.45 | $6.46 | $6.46 | 8,996,500 |
| 2023-09-19 | $6.61 | $6.66 | $6.53 | $6.53 | $6.53 | 6,823,400 |
| 2023-09-18 | $6.56 | $6.64 | $6.51 | $6.62 | $6.62 | 7,357,600 |
| 2023-09-15 | $6.56 | $6.64 | $6.51 | $6.59 | $6.59 | 7,658,300 |
| 2023-09-14 | $6.55 | $6.57 | $6.49 | $6.52 | $6.52 | 7,259,000 |
| 2023-09-13 | $6.61 | $6.64 | $6.51 | $6.57 | $6.57 | 8,094,890 |
| 2023-09-12 | $6.71 | $6.71 | $6.62 | $6.63 | $6.63 | 8,970,520 |
| 2023-09-11 | $6.56 | $6.76 | $6.54 | $6.72 | $6.72 | 15,026,090 |
| 2023-09-08 | $6.48 | $6.59 | $6.45 | $6.56 | $6.56 | 8,506,720 |
| 2023-09-07 | $6.55 | $6.62 | $6.51 | $6.52 | $6.52 | 12,409,700 |
| 2023-09-06 | $6.53 | $6.62 | $6.51 | $6.60 | $6.60 | 11,439,800 |
| 2023-09-05 | $6.64 | $6.67 | $6.53 | $6.55 | $6.55 | 11,802,800 |
| 2023-09-04 | $6.63 | $6.73 | $6.58 | $6.68 | $6.68 | 13,032,650 |
| 2023-09-01 | $6.77 | $6.77 | $6.57 | $6.59 | $6.59 | 14,921,120 |
| 2023-08-31 | $6.94 | $6.95 | $6.68 | $6.73 | $6.73 | 19,538,050 |
| 2023-08-30 | $7.11 | $7.13 | $6.90 | $6.93 | $6.93 | 24,147,910 |
| 2023-08-29 | $6.94 | $7.20 | $6.94 | $7.14 | $7.14 | 28,360,700 |
| 2023-08-28 | $7.54 | $7.54 | $7.04 | $7.07 | $7.07 | 37,263,490 |
| 2023-08-25 | $6.86 | $7.02 | $6.80 | $6.85 | $6.85 | 12,819,590 |
| 2023-08-24 | $6.97 | $7.06 | $6.88 | $6.92 | $6.92 | 14,837,190 |
| 2023-08-23 | $7.13 | $7.13 | $6.93 | $6.95 | $6.95 | 18,100,080 |
| 2023-08-22 | $7.11 | $7.19 | $7.01 | $7.16 | $7.16 | 19,492,400 |
| 2023-08-21 | $7.16 | $7.29 | $7.05 | $7.08 | $7.08 | 20,464,600 |
| 2023-08-18 | $7.45 | $7.50 | $7.15 | $7.17 | $7.17 | 30,639,340 |
| 2023-08-17 | $7.46 | $7.58 | $7.35 | $7.46 | $7.46 | 38,311,150 |
| 2023-08-16 | $7.31 | $7.67 | $7.25 | $7.47 | $7.47 | 55,645,510 |
| 2023-08-15 | $7.38 | $7.70 | $7.36 | $7.60 | $7.60 | 58,928,880 |
| 2023-08-14 | $7.30 | $7.60 | $7.26 | $7.36 | $7.36 | 38,788,780 |
| 2023-08-11 | $7.58 | $7.58 | $7.20 | $7.34 | $7.34 | 41,839,590 |
| 2023-08-10 | $7.56 | $7.62 | $7.41 | $7.58 | $7.58 | 33,715,820 |
| 2023-08-09 | $7.54 | $7.70 | $7.50 | $7.51 | $7.51 | 26,597,570 |
| 2023-08-08 | $7.76 | $7.83 | $7.50 | $7.62 | $7.62 | 44,263,400 |
| 2023-08-07 | $7.70 | $7.87 | $7.56 | $7.76 | $7.76 | 68,619,630 |
| 2023-08-04 | $8.12 | $8.45 | $7.75 | $7.80 | $7.80 | 126,346,730 |
| 2023-08-03 | $7.40 | $8.06 | $7.26 | $8.06 | $8.06 | 90,540,590 |
| 2023-08-02 | $7.12 | $7.45 | $7.12 | $7.33 | $7.33 | 32,181,770 |
| 2023-08-01 | $7.22 | $7.34 | $7.13 | $7.16 | $7.16 | 28,441,810 |
| 2023-07-31 | $7.20 | $7.38 | $7.11 | $7.32 | $7.32 | 49,096,440 |
| 2023-07-28 | $6.69 | $7.26 | $6.66 | $7.16 | $7.16 | 43,171,630 |
| 2023-07-27 | $6.72 | $6.78 | $6.68 | $6.70 | $6.70 | 8,838,990 |
| 2023-07-26 | $6.83 | $6.85 | $6.63 | $6.72 | $6.72 | 14,829,550 |
| 2023-07-25 | $6.68 | $6.92 | $6.63 | $6.82 | $6.82 | 23,695,410 |
| 2023-07-24 | $6.49 | $6.51 | $6.43 | $6.49 | $6.49 | 4,816,630 |
| 2023-07-21 | $6.47 | $6.53 | $6.43 | $6.48 | $6.48 | 5,220,200 |
| 2023-07-20 | $6.48 | $6.52 | $6.45 | $6.48 | $6.48 | 5,513,610 |
| 2023-07-19 | $6.48 | $6.55 | $6.44 | $6.48 | $6.48 | 5,257,600 |
| 2023-07-18 | $6.45 | $6.58 | $6.44 | $6.52 | $6.52 | 6,188,030 |
| 2023-07-17 | $6.45 | $6.48 | $6.39 | $6.47 | $6.47 | 4,759,610 |
| 2023-07-14 | $6.43 | $6.48 | $6.38 | $6.45 | $6.45 | 5,355,600 |
| 2023-07-13 | $6.38 | $6.50 | $6.36 | $6.43 | $6.43 | 6,830,200 |
| 2023-07-12 | $6.45 | $6.53 | $6.35 | $6.37 | $6.37 | 10,005,560 |
| 2023-07-11 | $6.42 | $6.43 | $6.36 | $6.40 | $6.40 | 3,573,400 |
| 2023-07-10 | $6.33 | $6.43 | $6.33 | $6.40 | $6.40 | 6,719,400 |
| 2023-07-07 | $6.28 | $6.39 | $6.26 | $6.33 | $6.33 | 3,995,600 |
| 2023-07-06 | $6.31 | $6.35 | $6.28 | $6.31 | $6.31 | 4,462,900 |
| 2023-07-05 | $6.39 | $6.40 | $6.31 | $6.32 | $6.32 | 6,059,700 |
| 2023-07-04 | $6.38 | $6.41 | $6.33 | $6.39 | $6.39 | 4,698,000 |
| 2023-07-03 | $6.39 | $6.42 | $6.32 | $6.39 | $6.39 | 6,612,390 |
| 2023-06-30 | $6.24 | $6.37 | $6.20 | $6.34 | $6.34 | 7,647,930 |
| 2023-06-29 | $6.23 | $6.28 | $6.17 | $6.24 | $6.24 | 4,567,210 |
| 2023-06-28 | $6.16 | $6.25 | $6.12 | $6.24 | $6.24 | 6,650,780 |
| 2023-06-27 | $5.99 | $6.17 | $5.97 | $6.16 | $6.16 | 7,018,130 |
| 2023-06-26 | $6.12 | $6.14 | $5.98 | $5.98 | $5.98 | 7,308,370 |
| 2023-06-21 | $6.22 | $6.27 | $6.12 | $6.12 | $6.12 | 5,890,690 |
| 2023-06-20 | $6.24 | $6.28 | $6.22 | $6.26 | $6.26 | 5,353,200 |
| 2023-06-19 | $6.33 | $6.35 | $6.25 | $6.26 | $6.26 | 5,727,060 |
| 2023-06-16 | $6.33 | $6.39 | $6.31 | $6.35 | $6.35 | 5,214,570 |
| 2023-06-15 | $6.36 | $6.39 | $6.32 | $6.34 | $6.34 | 6,892,500 |
| 2023-06-14 | $6.32 | $6.40 | $6.31 | $6.39 | $6.39 | 8,122,040 |
| 2023-06-13 | $6.23 | $6.35 | $6.22 | $6.32 | $6.32 | 6,638,070 |
| 2023-06-12 | $6.22 | $6.26 | $6.16 | $6.25 | $6.25 | 5,406,300 |
| 2023-06-09 | $6.35 | $6.35 | $6.21 | $6.24 | $6.24 | 5,917,620 |
| 2023-06-08 | $6.27 | $6.34 | $6.23 | $6.31 | $6.31 | 6,687,810 |
| 2023-06-07 | $6.20 | $6.30 | $6.17 | $6.28 | $6.28 | 6,372,700 |
| 2023-06-06 | $6.29 | $6.32 | $6.16 | $6.19 | $6.19 | 8,190,100 |
| 2023-06-05 | $6.30 | $6.32 | $6.25 | $6.27 | $6.27 | 6,845,650 |
| 2023-06-02 | $6.33 | $6.36 | $6.26 | $6.30 | $6.30 | 8,897,840 |
| 2023-06-01 | $6.36 | $6.39 | $6.24 | $6.32 | $6.32 | 8,753,450 |
| 2023-05-31 | $6.32 | $6.40 | $6.30 | $6.36 | $6.36 | 5,690,170 |
| 2023-05-30 | $6.29 | $6.35 | $6.24 | $6.35 | $6.35 | 5,660,220 |
| 2023-05-29 | $6.38 | $6.45 | $6.27 | $6.30 | $6.30 | 8,305,830 |
| 2023-05-26 | $6.40 | $6.41 | $6.32 | $6.37 | $6.37 | 5,314,000 |
| 2023-05-25 | $6.46 | $6.48 | $6.32 | $6.41 | $6.41 | 6,342,500 |
| 2023-05-24 | $6.62 | $6.62 | $6.44 | $6.44 | $6.44 | 11,885,320 |
| 2023-05-23 | $6.80 | $6.96 | $6.65 | $6.67 | $6.67 | 13,711,600 |
| 2023-05-22 | $6.65 | $6.95 | $6.61 | $6.86 | $6.86 | 17,227,820 |
| 2023-05-19 | $6.74 | $6.75 | $6.64 | $6.67 | $6.67 | 6,688,900 |
| 2023-05-18 | $6.83 | $6.88 | $6.73 | $6.75 | $6.75 | 7,334,900 |
| 2023-05-17 | $6.84 | $6.86 | $6.75 | $6.84 | $6.84 | 6,055,190 |
| 2023-05-16 | $6.93 | $6.94 | $6.80 | $6.82 | $6.82 | 8,315,730 |
| 2023-05-15 | $6.92 | $6.95 | $6.63 | $6.90 | $6.90 | 14,929,570 |
| 2023-05-12 | $6.88 | $7.02 | $6.85 | $6.93 | $6.93 | 13,055,330 |
| 2023-05-11 | $6.83 | $6.98 | $6.77 | $6.88 | $6.88 | 12,475,030 |
| 2023-05-10 | $6.80 | $6.91 | $6.74 | $6.80 | $6.80 | 16,135,280 |
| 2023-05-09 | $6.79 | $7.15 | $6.70 | $6.83 | $6.83 | 29,134,460 |
| 2023-05-08 | $6.59 | $6.79 | $6.55 | $6.74 | $6.74 | 14,858,800 |
| 2023-05-05 | $6.60 | $6.70 | $6.52 | $6.59 | $6.59 | 10,820,610 |
| 2023-05-04 | $6.36 | $6.60 | $6.35 | $6.56 | $6.56 | 11,088,230 |
| 2023-05-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-05-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-04-28 | $6.18 | $6.45 | $6.17 | $6.44 | $6.44 | 10,479,530 |
| 2023-04-27 | $6.22 | $6.28 | $6.13 | $6.16 | $6.16 | 9,027,190 |
| 2023-04-26 | $6.17 | $6.28 | $6.14 | $6.23 | $6.23 | 4,698,670 |
| 2023-04-25 | $6.33 | $6.33 | $6.08 | $6.17 | $6.17 | 7,681,070 |
| 2023-04-24 | $6.39 | $6.40 | $6.27 | $6.31 | $6.31 | 6,093,070 |
| 2023-04-21 | $6.62 | $6.68 | $6.38 | $6.39 | $6.39 | 9,460,300 |
| 2023-04-20 | $6.74 | $6.75 | $6.58 | $6.67 | $6.67 | 8,505,880 |
| 2023-04-19 | $6.82 | $6.83 | $6.71 | $6.75 | $6.75 | 8,353,900 |
| 2023-04-18 | $6.81 | $6.96 | $6.77 | $6.83 | $6.83 | 12,501,200 |
| 2023-04-17 | $6.61 | $6.96 | $6.58 | $6.80 | $6.80 | 21,674,330 |
| 2023-04-14 | $6.61 | $6.63 | $6.54 | $6.55 | $6.55 | 5,011,490 |
| 2023-04-13 | $6.66 | $6.68 | $6.57 | $6.61 | $6.61 | 5,238,870 |
| 2023-04-12 | $6.60 | $6.67 | $6.58 | $6.66 | $6.66 | 6,067,680 |
| 2023-04-11 | $6.60 | $6.63 | $6.50 | $6.60 | $6.60 | 3,699,300 |
| 2023-04-10 | $6.69 | $6.69 | $6.53 | $6.55 | $6.55 | 5,598,080 |
| 2023-04-07 | $6.57 | $6.67 | $6.57 | $6.66 | $6.66 | 4,982,730 |
| 2023-04-06 | $6.61 | $6.63 | $6.50 | $6.56 | $6.56 | 5,790,500 |
| 2023-04-05 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 0 |
| 2023-04-04 | $6.72 | $6.76 | $6.57 | $6.61 | $6.61 | 7,457,010 |
| 2023-04-03 | $6.63 | $6.74 | $6.59 | $6.72 | $6.72 | 7,340,280 |
| 2023-03-31 | $6.56 | $6.63 | $6.54 | $6.60 | $6.60 | 3,970,750 |
| 2023-03-30 | $6.65 | $6.65 | $6.45 | $6.55 | $6.55 | 7,611,140 |
| 2023-03-29 | $6.75 | $6.75 | $6.63 | $6.63 | $6.63 | 6,580,200 |
| 2023-03-28 | $6.87 | $6.88 | $6.70 | $6.72 | $6.72 | 6,627,100 |
| 2023-03-27 | $6.84 | $6.85 | $6.70 | $6.82 | $6.82 | 8,842,420 |
| 2023-03-24 | $6.79 | $6.92 | $6.74 | $6.85 | $6.85 | 7,177,550 |
| 2023-03-23 | $6.83 | $6.86 | $6.77 | $6.80 | $6.80 | 6,826,960 |
| 2023-03-22 | $6.88 | $6.89 | $6.84 | $6.86 | $6.86 | 5,169,160 |
| 2023-03-21 | $6.72 | $6.88 | $6.72 | $6.87 | $6.87 | 7,979,130 |
| 2023-03-20 | $6.80 | $6.85 | $6.70 | $6.72 | $6.72 | 7,741,130 |
| 2023-03-17 | $6.84 | $6.88 | $6.80 | $6.82 | $6.82 | 6,300,910 |
| 2023-03-16 | $6.83 | $6.92 | $6.72 | $6.79 | $6.79 | 7,183,550 |
| 2023-03-15 | $6.88 | $6.94 | $6.84 | $6.89 | $6.89 | 5,430,200 |
| 2023-03-14 | $7.01 | $7.03 | $6.78 | $6.81 | $6.81 | 10,703,110 |
| 2023-03-13 | $6.90 | $7.07 | $6.85 | $7.05 | $7.05 | 10,275,860 |
| 2023-03-10 | $7.00 | $7.10 | $6.94 | $6.95 | $6.95 | 8,382,490 |
| 2023-03-09 | $7.11 | $7.13 | $6.98 | $7.01 | $7.01 | 6,610,200 |
| 2023-03-08 | $7.00 | $7.09 | $7.00 | $7.09 | $7.09 | 6,449,640 |
| 2023-03-07 | $7.18 | $7.23 | $7.04 | $7.04 | $7.04 | 12,429,450 |
| 2023-03-06 | $7.27 | $7.28 | $7.14 | $7.18 | $7.18 | 10,388,400 |
| 2023-03-03 | $7.26 | $7.32 | $7.22 | $7.27 | $7.27 | 12,073,580 |
| 2023-03-02 | $7.29 | $7.30 | $7.18 | $7.21 | $7.21 | 12,866,050 |
| 2023-03-01 | $7.32 | $7.35 | $7.21 | $7.30 | $7.30 | 20,333,200 |
| 2023-02-28 | $7.15 | $7.51 | $7.13 | $7.37 | $7.37 | 33,079,690 |
| 2023-02-27 | $7.26 | $7.28 | $7.07 | $7.11 | $7.11 | 13,726,220 |
| 2023-02-24 | $7.20 | $7.31 | $7.08 | $7.30 | $7.30 | 15,441,950 |
| 2023-02-23 | $7.16 | $7.31 | $7.15 | $7.17 | $7.17 | 14,307,760 |
| 2023-02-22 | $7.08 | $7.22 | $7.06 | $7.16 | $7.16 | 10,519,490 |
| 2023-02-21 | $7.04 | $7.25 | $7.03 | $7.14 | $7.14 | 15,613,530 |
| 2023-02-20 | $6.95 | $7.11 | $6.89 | $7.09 | $7.09 | 11,328,180 |
| 2023-02-17 | $7.04 | $7.08 | $6.93 | $6.93 | $6.93 | 11,329,630 |
| 2023-02-16 | $7.19 | $7.29 | $6.98 | $7.03 | $7.03 | 16,404,620 |
| 2023-02-15 | $7.21 | $7.23 | $7.17 | $7.19 | $7.19 | 8,321,260 |
| 2023-02-14 | $7.30 | $7.33 | $7.21 | $7.23 | $7.23 | 11,314,690 |
| 2023-02-13 | $7.30 | $7.30 | $7.26 | $7.29 | $7.29 | 7,951,610 |
| 2023-02-10 | $7.33 | $7.34 | $7.24 | $7.30 | $7.30 | 9,755,280 |
| 2023-02-09 | $7.30 | $7.35 | $7.23 | $7.35 | $7.35 | 11,966,860 |
| 2023-02-08 | $7.25 | $7.35 | $7.22 | $7.31 | $7.31 | 15,340,270 |
| 2023-02-07 | $7.25 | $7.26 | $7.21 | $7.25 | $7.25 | 9,563,380 |
| 2023-02-06 | $7.30 | $7.33 | $7.21 | $7.24 | $7.24 | 13,135,240 |
| 2023-02-03 | $7.20 | $7.31 | $7.18 | $7.26 | $7.26 | 14,185,440 |
| 2023-02-02 | $7.36 | $7.39 | $7.22 | $7.23 | $7.23 | 18,381,770 |
| 2023-02-01 | $7.31 | $7.38 | $7.25 | $7.38 | $7.38 | 19,314,950 |
| 2023-01-31 | $7.13 | $7.34 | $7.13 | $7.32 | $7.32 | 21,584,470 |
| 2023-01-30 | $7.26 | $7.29 | $7.19 | $7.22 | $7.22 | 21,808,960 |
| 2023-01-20 | $7.40 | $7.44 | $7.18 | $7.21 | $7.21 | 29,794,930 |
| 2023-01-19 | $7.28 | $7.61 | $7.14 | $7.45 | $7.45 | 41,125,600 |
| 2023-01-18 | $7.18 | $7.38 | $7.13 | $7.21 | $7.21 | 21,846,380 |
| 2023-01-17 | $7.11 | $7.24 | $7.03 | $7.17 | $7.17 | 22,381,990 |
| 2023-01-16 | $6.95 | $7.28 | $6.90 | $7.17 | $7.17 | 33,784,650 |
| 2023-01-13 | $6.91 | $6.98 | $6.83 | $6.96 | $6.96 | 15,269,730 |
| 2023-01-12 | $6.90 | $6.98 | $6.75 | $6.87 | $6.87 | 12,059,100 |
| 2023-01-11 | $6.98 | $6.99 | $6.81 | $6.82 | $6.82 | 12,026,510 |
| 2023-01-10 | $7.06 | $7.13 | $6.96 | $6.99 | $6.99 | 14,043,000 |
| 2023-01-09 | $6.87 | $7.22 | $6.87 | $7.06 | $7.06 | 24,483,980 |
| 2023-01-06 | $6.85 | $6.99 | $6.82 | $6.88 | $6.88 | 14,126,860 |
| 2023-01-05 | $6.95 | $7.15 | $6.88 | $6.90 | $6.90 | 20,051,350 |
| 2023-01-04 | $6.80 | $7.00 | $6.78 | $6.96 | $6.96 | 15,239,830 |
| 2023-01-03 | $6.72 | $6.85 | $6.69 | $6.84 | $6.84 | 10,754,220 |
| 2023-01-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-12-30 | $6.68 | $6.82 | $6.66 | $6.76 | $6.76 | 9,304,850 |
| 2022-12-29 | $6.66 | $6.75 | $6.63 | $6.67 | $6.67 | 7,738,320 |
| 2022-12-28 | $6.89 | $6.89 | $6.66 | $6.67 | $6.67 | 14,561,040 |
| 2022-12-27 | $6.93 | $6.97 | $6.81 | $6.91 | $6.91 | 10,803,670 |
| 2022-12-26 | $6.78 | $7.02 | $6.77 | $6.90 | $6.90 | 12,271,400 |
| 2022-12-23 | $6.90 | $7.01 | $6.74 | $6.81 | $6.81 | 18,278,880 |
| 2022-12-22 | $6.90 | $7.22 | $6.89 | $7.02 | $7.02 | 24,479,800 |
| 2022-12-21 | $6.90 | $7.06 | $6.86 | $6.88 | $6.88 | 12,690,880 |
| 2022-12-20 | $6.81 | $7.01 | $6.70 | $6.91 | $6.91 | 17,350,900 |
| 2022-12-19 | $7.02 | $7.10 | $6.80 | $6.81 | $6.81 | 14,187,420 |
| 2022-12-16 | $7.19 | $7.19 | $7.02 | $7.04 | $7.04 | 13,101,980 |
| 2022-12-15 | $7.07 | $7.26 | $7.01 | $7.23 | $7.23 | 20,411,020 |
| 2022-12-14 | $7.09 | $7.19 | $7.04 | $7.07 | $7.07 | 12,977,400 |
| 2022-12-13 | $7.20 | $7.21 | $7.08 | $7.09 | $7.09 | 13,681,400 |
| 2022-12-12 | $7.22 | $7.27 | $7.17 | $7.21 | $7.21 | 11,811,290 |
| 2022-12-09 | $7.35 | $7.40 | $7.16 | $7.21 | $7.21 | 16,601,790 |
| 2022-12-08 | $7.44 | $7.44 | $7.23 | $7.30 | $7.30 | 19,044,340 |
| 2022-12-07 | $7.47 | $7.52 | $7.35 | $7.48 | $7.48 | 20,678,910 |
| 2022-12-06 | $7.61 | $7.66 | $7.45 | $7.53 | $7.53 | 30,529,670 |
| 2022-12-05 | $7.37 | $7.70 | $7.33 | $7.62 | $7.62 | 41,992,410 |
| 2022-12-01 | $7.61 | $7.65 | $7.35 | $7.37 | $7.37 | 40,751,480 |
| 2022-11-30 | $7.45 | $7.82 | $7.37 | $7.71 | $7.71 | 56,207,340 |
| 2022-11-29 | $7.33 | $7.60 | $7.33 | $7.54 | $7.54 | 42,433,090 |
| 2022-11-28 | $7.23 | $7.47 | $7.12 | $7.43 | $7.43 | 35,871,240 |
| 2022-11-25 | $7.18 | $7.34 | $7.16 | $7.21 | $7.21 | 21,336,330 |
| 2022-11-24 | $7.21 | $7.30 | $7.17 | $7.18 | $7.18 | 22,473,890 |
| 2022-11-23 | $7.23 | $7.28 | $7.08 | $7.25 | $7.25 | 23,431,660 |
| 2022-11-22 | $7.50 | $7.59 | $7.20 | $7.23 | $7.23 | 45,920,730 |
| 2022-11-21 | $7.49 | $7.75 | $7.37 | $7.67 | $7.67 | 53,558,830 |
| 2022-11-18 | $7.71 | $7.74 | $7.42 | $7.46 | $7.46 | 39,755,070 |
| 2022-11-17 | $7.83 | $7.85 | $7.55 | $7.68 | $7.68 | 44,240,360 |
| 2022-11-16 | $8.09 | $8.11 | $7.70 | $7.74 | $7.74 | 71,201,950 |
| 2022-11-15 | $7.95 | $8.41 | $7.76 | $8.26 | $8.26 | 91,072,450 |
| 2022-11-14 | $8.35 | $8.59 | $7.90 | $7.95 | $7.95 | 103,431,500 |
| 2022-11-11 | $8.98 | $9.35 | $8.23 | $8.53 | $8.53 | 145,042,290 |
| 2022-11-10 | $7.61 | $8.50 | $7.58 | $8.50 | $8.50 | 106,985,850 |
| 2022-11-09 | $7.41 | $7.79 | $7.41 | $7.73 | $7.73 | 62,991,550 |
| 2022-11-08 | $7.61 | $7.74 | $7.33 | $7.43 | $7.43 | 46,754,230 |
| 2022-11-07 | $7.42 | $7.92 | $7.38 | $7.58 | $7.58 | 82,122,560 |
| 2022-11-04 | $7.24 | $8.00 | $7.04 | $7.67 | $7.67 | 97,618,160 |
| 2022-11-03 | $7.40 | $8.11 | $7.22 | $7.28 | $7.28 | 105,226,650 |
| 2022-11-02 | $7.20 | $7.48 | $6.98 | $7.48 | $7.48 | 82,274,910 |
| 2022-11-01 | $6.24 | $6.80 | $6.24 | $6.80 | $6.80 | 25,645,610 |
| 2022-10-31 | $6.01 | $6.27 | $5.95 | $6.18 | $6.18 | 12,125,450 |
| 2022-10-28 | $6.25 | $6.25 | $5.97 | $6.00 | $6.00 | 13,118,500 |
| 2022-10-27 | $6.22 | $6.36 | $6.20 | $6.28 | $6.28 | 10,248,850 |
| 2022-10-26 | $5.98 | $6.32 | $5.98 | $6.23 | $6.23 | 16,252,040 |
| 2022-10-25 | $6.06 | $6.10 | $5.90 | $5.99 | $5.99 | 11,350,400 |
| 2022-10-24 | $6.21 | $6.44 | $6.05 | $6.07 | $6.07 | 15,103,100 |
| 2022-10-21 | $6.40 | $6.49 | $6.23 | $6.24 | $6.24 | 11,177,510 |
| 2022-10-20 | $6.30 | $6.41 | $6.21 | $6.29 | $6.29 | 10,541,390 |
| 2022-10-19 | $6.43 | $6.43 | $6.30 | $6.32 | $6.32 | 8,099,960 |
| 2022-10-18 | $6.52 | $6.55 | $6.40 | $6.42 | $6.42 | 11,862,450 |
| 2022-10-17 | $6.40 | $6.61 | $6.40 | $6.51 | $6.51 | 18,161,900 |
| 2022-10-14 | $6.44 | $6.55 | $6.38 | $6.46 | $6.46 | 18,754,980 |
| 2022-10-13 | $6.11 | $6.66 | $6.11 | $6.38 | $6.38 | 21,089,400 |
| 2022-10-12 | $6.05 | $6.20 | $5.95 | $6.20 | $6.20 | 10,306,300 |
| 2022-10-11 | $5.90 | $6.07 | $5.85 | $6.02 | $6.02 | 9,057,000 |
| 2022-10-10 | $6.16 | $6.20 | $5.89 | $5.90 | $5.90 | 11,342,950 |
| 2022-09-30 | $6.16 | $6.21 | $6.10 | $6.14 | $6.14 | 7,640,900 |
| 2022-09-29 | $6.38 | $6.41 | $6.10 | $6.14 | $6.14 | 11,056,300 |
| 2022-09-28 | $6.56 | $6.56 | $6.29 | $6.31 | $6.31 | 11,850,870 |
| 2022-09-27 | $6.46 | $6.59 | $6.37 | $6.58 | $6.58 | 11,513,260 |
| 2022-09-26 | $6.61 | $6.69 | $6.46 | $6.48 | $6.48 | 12,112,060 |
| 2022-09-23 | $6.87 | $6.88 | $6.60 | $6.67 | $6.67 | 12,483,510 |
| 2022-09-22 | $6.90 | $7.01 | $6.83 | $6.87 | $6.87 | 11,864,000 |
| 2022-09-21 | $6.92 | $6.96 | $6.68 | $6.91 | $6.91 | 15,877,900 |
| 2022-09-20 | $6.60 | $6.93 | $6.60 | $6.91 | $6.91 | 18,891,300 |
| 2022-09-19 | $6.69 | $6.73 | $6.50 | $6.60 | $6.60 | 11,254,920 |
| 2022-09-16 | $7.09 | $7.09 | $6.68 | $6.69 | $6.69 | 22,958,460 |
| 2022-09-15 | $7.12 | $7.30 | $7.01 | $7.08 | $7.08 | 18,348,590 |
| 2022-09-14 | $7.09 | $7.18 | $7.04 | $7.12 | $7.12 | 16,720,500 |
| 2022-09-13 | $7.10 | $7.34 | $7.10 | $7.19 | $7.19 | 20,553,460 |
| 2022-09-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-09-09 | $7.04 | $7.30 | $7.03 | $7.15 | $7.15 | 21,088,200 |
| 2022-09-08 | $7.12 | $7.16 | $7.01 | $7.03 | $7.03 | 10,166,020 |
| 2022-09-07 | $7.28 | $7.28 | $7.09 | $7.12 | $7.12 | 12,659,300 |
| 2022-09-06 | $7.11 | $7.34 | $7.10 | $7.24 | $7.24 | 16,734,560 |
| 2022-09-05 | $7.24 | $7.25 | $7.05 | $7.11 | $7.11 | 9,878,140 |
| 2022-09-02 | $7.02 | $7.29 | $7.00 | $7.14 | $7.14 | 18,196,450 |
| 2022-09-01 | $7.09 | $7.20 | $6.92 | $6.96 | $6.96 | 21,436,430 |
| 2022-08-31 | $7.30 | $7.50 | $7.07 | $7.19 | $7.19 | 22,632,220 |
| 2022-08-30 | $7.37 | $7.44 | $7.14 | $7.25 | $7.25 | 12,421,270 |
| 2022-08-29 | $7.03 | $7.38 | $6.98 | $7.37 | $7.37 | 14,963,160 |
| 2022-08-26 | $7.34 | $7.34 | $7.10 | $7.11 | $7.11 | 13,010,500 |
| 2022-08-25 | $7.31 | $7.41 | $7.13 | $7.29 | $7.29 | 14,598,640 |
| 2022-08-24 | $7.40 | $7.62 | $7.24 | $7.28 | $7.28 | 16,245,340 |
| 2022-08-23 | $7.42 | $7.50 | $7.33 | $7.42 | $7.42 | 10,696,810 |
| 2022-08-22 | $7.41 | $7.49 | $7.34 | $7.37 | $7.37 | 10,684,370 |
| 2022-08-19 | $7.60 | $7.64 | $7.41 | $7.43 | $7.43 | 15,300,290 |
| 2022-08-18 | $7.71 | $7.80 | $7.55 | $7.56 | $7.56 | 18,629,300 |
| 2022-08-17 | $7.70 | $7.78 | $7.63 | $7.72 | $7.72 | 16,545,100 |
| 2022-08-16 | $7.54 | $7.73 | $7.49 | $7.69 | $7.69 | 21,878,670 |
| 2022-08-15 | $7.52 | $7.54 | $7.42 | $7.51 | $7.51 | 21,507,540 |
| 2022-08-12 | $7.39 | $7.63 | $7.35 | $7.54 | $7.54 | 29,415,710 |
| 2022-08-11 | $7.29 | $7.51 | $7.26 | $7.47 | $7.47 | 31,960,320 |
| 2022-08-10 | $7.17 | $7.32 | $7.15 | $7.24 | $7.24 | 14,734,760 |
| 2022-08-09 | $7.15 | $7.30 | $7.09 | $7.19 | $7.19 | 19,575,260 |
| 2022-08-08 | $6.93 | $7.12 | $6.89 | $7.12 | $7.12 | 14,720,110 |
| 2022-08-05 | $6.70 | $6.93 | $6.68 | $6.92 | $6.92 | 14,226,390 |
| 2022-08-04 | $6.70 | $6.75 | $6.58 | $6.75 | $6.75 | 11,898,290 |
| 2022-08-03 | $6.60 | $6.79 | $6.56 | $6.58 | $6.58 | 13,265,640 |
| 2022-08-02 | $6.98 | $6.99 | $6.50 | $6.61 | $6.61 | 24,340,060 |
| 2022-08-01 | $7.01 | $7.09 | $6.92 | $7.06 | $7.06 | 10,204,680 |
| 2022-07-29 | $7.21 | $7.22 | $7.04 | $7.07 | $7.07 | 16,030,840 |
| 2022-07-28 | $7.18 | $7.30 | $7.16 | $7.22 | $7.22 | 14,006,040 |
| 2022-07-27 | $7.24 | $7.27 | $7.16 | $7.18 | $7.18 | 10,859,820 |
| 2022-07-26 | $7.17 | $7.24 | $7.10 | $7.22 | $7.22 | 11,391,800 |
| 2022-07-25 | $7.15 | $7.27 | $7.11 | $7.13 | $7.13 | 13,828,250 |
| 2022-07-22 | $7.21 | $7.31 | $7.12 | $7.17 | $7.17 | 13,356,030 |
| 2022-07-21 | $7.40 | $7.42 | $7.24 | $7.24 | $7.24 | 15,262,580 |
| 2022-07-20 | $7.35 | $7.39 | $7.28 | $7.35 | $7.35 | 14,132,180 |
| 2022-07-19 | $7.24 | $7.33 | $7.19 | $7.33 | $7.33 | 19,977,050 |
| 2022-07-18 | $7.17 | $7.26 | $6.98 | $7.24 | $7.24 | 21,046,060 |
| 2022-07-15 | $7.65 | $7.66 | $7.15 | $7.16 | $7.16 | 45,282,910 |
| 2022-07-14 | $7.81 | $8.15 | $7.56 | $7.89 | $7.89 | 61,007,010 |
| 2022-07-13 | $7.33 | $7.76 | $7.25 | $7.64 | $7.64 | 41,613,550 |
| 2022-07-12 | $7.21 | $7.49 | $7.19 | $7.37 | $7.37 | 27,054,710 |
| 2022-07-11 | $7.16 | $7.29 | $7.07 | $7.22 | $7.22 | 16,647,980 |
| 2022-07-08 | $7.13 | $7.25 | $7.13 | $7.18 | $7.18 | 12,638,460 |
| 2022-07-07 | $7.14 | $7.20 | $7.11 | $7.13 | $7.13 | 12,295,210 |
| 2022-07-06 | $7.25 | $7.32 | $7.12 | $7.16 | $7.16 | 15,141,170 |
| 2022-07-05 | $7.36 | $7.42 | $7.16 | $7.27 | $7.27 | 17,985,750 |
| 2022-07-04 | $7.34 | $7.39 | $7.21 | $7.35 | $7.35 | 14,443,820 |
| 2022-07-01 | $7.47 | $7.55 | $7.30 | $7.32 | $7.32 | 19,894,040 |
| 2022-06-30 | $7.36 | $7.55 | $7.36 | $7.46 | $7.46 | 24,403,500 |
| 2022-06-29 | $7.77 | $7.83 | $7.37 | $7.38 | $7.38 | 40,138,360 |
| 2022-06-28 | $7.68 | $7.87 | $7.59 | $7.84 | $7.84 | 25,957,170 |
| 2022-06-27 | $7.77 | $7.79 | $7.67 | $7.71 | $7.71 | 21,525,830 |
| 2022-06-24 | $7.87 | $7.90 | $7.67 | $7.75 | $7.75 | 28,608,740 |
| 2022-06-23 | $7.59 | $7.92 | $7.58 | $7.87 | $7.87 | 40,161,870 |
| 2022-06-22 | $7.78 | $7.88 | $7.63 | $7.63 | $7.63 | 30,649,420 |
| 2022-06-21 | $7.80 | $7.92 | $7.63 | $7.77 | $7.77 | 30,748,420 |
| 2022-06-20 | $7.95 | $8.04 | $7.82 | $7.84 | $7.84 | 34,491,980 |
| 2022-06-17 | $7.86 | $8.15 | $7.75 | $7.97 | $7.97 | 50,872,380 |
| 2022-06-16 | $8.39 | $8.39 | $7.94 | $7.95 | $7.95 | 83,125,450 |
| 2022-06-15 | $8.12 | $9.10 | $8.09 | $8.63 | $8.63 | 131,200,500 |
| 2022-06-14 | $7.50 | $8.38 | $7.49 | $8.27 | $8.27 | 96,696,820 |
| 2022-06-13 | $7.50 | $7.80 | $7.45 | $7.62 | $7.62 | 42,422,830 |
| 2022-06-10 | $7.41 | $7.71 | $7.32 | $7.63 | $7.63 | 55,356,010 |
| 2022-06-09 | $7.33 | $7.92 | $7.30 | $7.58 | $7.58 | 80,511,790 |
| 2022-06-08 | $7.10 | $7.37 | $7.04 | $7.32 | $7.32 | 47,011,980 |
| 2022-06-07 | $7.27 | $7.34 | $7.02 | $7.12 | $7.12 | 35,627,470 |
| 2022-06-06 | $7.01 | $7.30 | $6.98 | $7.22 | $7.22 | 36,824,580 |
| 2022-06-02 | $7.08 | $7.09 | $6.79 | $6.97 | $6.97 | 27,324,930 |
| 2022-06-01 | $7.24 | $7.31 | $6.97 | $7.07 | $7.07 | 36,802,100 |
| 2022-05-31 | $7.15 | $7.33 | $7.08 | $7.30 | $7.30 | 29,571,100 |
| 2022-05-30 | $7.32 | $7.34 | $7.07 | $7.20 | $7.20 | 25,163,860 |
| 2022-05-27 | $7.30 | $7.38 | $7.14 | $7.34 | $7.34 | 29,488,090 |
| 2022-05-26 | $7.38 | $7.55 | $7.02 | $7.29 | $7.29 | 34,255,200 |
| 2022-05-25 | $7.18 | $7.42 | $7.15 | $7.38 | $7.38 | 36,910,890 |
| 2022-05-24 | $7.83 | $7.84 | $7.18 | $7.20 | $7.20 | 57,632,810 |
| 2022-05-23 | $7.80 | $7.95 | $7.76 | $7.83 | $7.83 | 44,222,460 |
| 2022-05-20 | $7.90 | $8.26 | $7.80 | $7.83 | $7.83 | 70,131,550 |
| 2022-05-19 | $7.65 | $7.90 | $7.55 | $7.90 | $7.90 | 86,439,550 |
| 2022-05-18 | $7.31 | $8.06 | $7.28 | $7.80 | $7.80 | 116,941,130 |
| 2022-05-17 | $7.43 | $7.79 | $7.25 | $7.33 | $7.33 | 64,261,340 |
| 2022-05-16 | $7.12 | $7.79 | $7.08 | $7.49 | $7.49 | 85,332,070 |
| 2022-05-13 | $7.27 | $7.39 | $7.01 | $7.08 | $7.08 | 40,084,800 |
| 2022-05-12 | $7.20 | $7.41 | $7.02 | $7.23 | $7.23 | 50,843,010 |
| 2022-05-11 | $7.42 | $7.70 | $7.26 | $7.30 | $7.30 | 79,530,350 |
| 2022-05-10 | $7.11 | $7.77 | $7.10 | $7.56 | $7.56 | 77,602,050 |
| 2022-05-09 | $6.88 | $7.33 | $6.81 | $7.21 | $7.21 | 64,929,930 |
| 2022-05-06 | $6.61 | $7.36 | $6.56 | $6.93 | $6.93 | 75,953,010 |
| 2022-05-05 | $6.49 | $7.00 | $6.49 | $6.79 | $6.79 | 71,702,510 |
| 2022-05-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-05-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-04-29 | $6.35 | $6.79 | $6.34 | $6.45 | $6.45 | 60,233,380 |
| 2022-04-28 | $6.83 | $6.90 | $6.33 | $6.33 | $6.33 | 83,224,780 |
| 2022-04-27 | $6.94 | $7.10 | $6.54 | $7.03 | $7.03 | 86,539,020 |
| 2022-04-26 | $7.70 | $7.77 | $6.95 | $7.11 | $7.11 | 119,605,760 |
| 2022-04-25 | $6.59 | $7.50 | $6.53 | $7.50 | $7.50 | 81,595,460 |
| 2022-04-22 | $7.18 | $7.56 | $6.75 | $6.82 | $6.82 | 101,790,590 |
| 2022-04-21 | $6.80 | $7.41 | $6.57 | $7.41 | $7.41 | 109,932,900 |
| 2022-04-20 | $6.94 | $7.16 | $6.70 | $6.74 | $6.74 | 64,098,330 |
| 2022-04-19 | $7.30 | $7.50 | $7.00 | $7.10 | $7.10 | 50,029,340 |
| 2022-04-18 | $7.14 | $7.25 | $7.00 | $7.16 | $7.16 | 46,534,600 |
| 2022-04-15 | $7.69 | $7.78 | $7.12 | $7.32 | $7.32 | 97,242,510 |
| 2022-04-14 | $7.13 | $7.68 | $7.12 | $7.68 | $7.68 | 74,462,800 |
| 2022-04-13 | $7.35 | $7.38 | $6.98 | $6.98 | $6.98 | 81,511,200 |
| 2022-04-12 | $7.37 | $8.08 | $6.98 | $7.47 | $7.47 | 128,263,790 |
| 2022-04-11 | $7.93 | $8.50 | $7.68 | $7.76 | $7.76 | 135,965,410 |
| 2022-04-08 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 2,124,700 |
| 2022-04-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 1,802,900 |
| 2022-04-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1,125,900 |
| 2022-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-04-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2022-04-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 1,514,100 |
| 2022-03-31 | $13.38 | $13.53 | $12.76 | $13.00 | $13.00 | 33,630,400 |
| 2022-03-30 | $14.09 | $14.86 | $13.19 | $13.66 | $13.66 | 71,191,930 |
| 2022-03-29 | $12.48 | $13.51 | $12.24 | $13.51 | $13.51 | 22,313,340 |
| 2022-03-28 | $12.96 | $13.26 | $12.19 | $12.28 | $12.28 | 35,191,260 |
| 2022-03-25 | $13.04 | $13.27 | $12.40 | $12.74 | $12.74 | 39,507,430 |
| 2022-03-24 | $13.50 | $14.14 | $12.90 | $13.15 | $13.15 | 37,325,360 |
| 2022-03-23 | $13.14 | $13.96 | $13.05 | $13.72 | $13.72 | 43,301,090 |
| 2022-03-22 | $12.86 | $13.74 | $12.86 | $13.29 | $13.29 | 43,404,950 |
| 2022-03-21 | $13.06 | $13.50 | $12.91 | $13.21 | $13.21 | 51,981,520 |
| 2022-03-18 | $12.46 | $13.67 | $12.33 | $13.67 | $13.67 | 57,929,200 |
| 2022-03-17 | $12.28 | $12.97 | $12.21 | $12.43 | $12.43 | 53,614,270 |
| 2022-03-16 | $11.03 | $11.88 | $10.88 | $11.88 | $11.88 | 33,748,370 |
| 2022-03-15 | $10.76 | $11.60 | $10.70 | $10.80 | $10.80 | 29,415,110 |
| 2022-03-14 | $10.92 | $11.17 | $10.84 | $10.89 | $10.89 | 19,944,620 |
| 2022-03-11 | $10.99 | $11.46 | $10.80 | $11.30 | $11.30 | 19,868,170 |
| 2022-03-10 | $11.47 | $11.61 | $11.17 | $11.26 | $11.26 | 24,111,140 |
| 2022-03-09 | $11.51 | $11.58 | $10.48 | $11.14 | $11.14 | 23,576,780 |
| 2022-03-08 | $12.13 | $12.18 | $11.33 | $11.39 | $11.39 | 23,776,130 |
| 2022-03-07 | $12.06 | $12.33 | $11.83 | $12.02 | $12.02 | 23,472,760 |
| 2022-03-04 | $12.50 | $12.78 | $12.09 | $12.27 | $12.27 | 27,165,200 |
| 2022-03-03 | $13.20 | $13.29 | $12.59 | $12.68 | $12.68 | 28,751,100 |
| 2022-03-02 | $12.94 | $13.45 | $12.73 | $13.12 | $13.12 | 34,090,150 |
| 2022-03-01 | $12.46 | $13.10 | $12.20 | $12.86 | $12.86 | 40,211,130 |
| 2022-02-28 | $13.70 | $13.87 | $12.60 | $12.72 | $12.72 | 55,119,050 |
| 2022-02-25 | $13.43 | $14.14 | $13.16 | $13.50 | $13.50 | 55,453,220 |
| 2022-02-24 | $12.80 | $14.19 | $12.45 | $13.00 | $13.00 | 67,651,000 |
| 2022-02-23 | $11.72 | $13.02 | $11.51 | $13.02 | $13.02 | 70,190,470 |
| 2022-02-22 | $11.86 | $12.38 | $11.48 | $11.84 | $11.84 | 61,428,030 |
| 2022-02-21 | $10.98 | $11.67 | $10.90 | $11.67 | $11.67 | 32,870,800 |
| 2022-02-18 | $10.60 | $10.75 | $10.36 | $10.61 | $10.61 | 20,014,850 |
| 2022-02-17 | $10.60 | $11.06 | $10.45 | $10.75 | $10.75 | 30,856,250 |
| 2022-02-16 | $10.77 | $11.03 | $10.55 | $10.65 | $10.65 | 28,534,640 |
| 2022-02-15 | $10.90 | $11.19 | $10.58 | $10.64 | $10.64 | 40,988,840 |
| 2022-02-14 | $9.99 | $11.12 | $9.90 | $11.12 | $11.12 | 42,534,420 |
| 2022-02-11 | $10.50 | $10.51 | $10.05 | $10.11 | $10.11 | 12,901,760 |
| 2022-02-10 | $10.70 | $10.70 | $10.40 | $10.50 | $10.50 | 13,975,840 |
| 2022-02-09 | $10.45 | $10.88 | $10.32 | $10.70 | $10.70 | 22,304,620 |
| 2022-02-08 | $10.18 | $10.76 | $10.09 | $10.42 | $10.42 | 21,559,920 |
| 2022-02-07 | $10.36 | $10.58 | $9.98 | $10.09 | $10.09 | 14,767,460 |
| 2022-02-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-01-28 | $10.41 | $10.55 | $10.05 | $10.36 | $10.36 | 16,468,120 |
| 2022-01-27 | $10.60 | $10.75 | $10.28 | $10.28 | $10.28 | 16,276,880 |
| 2022-01-26 | $10.30 | $10.86 | $10.30 | $10.70 | $10.70 | 23,065,890 |
| 2022-01-25 | $10.87 | $11.09 | $10.26 | $10.30 | $10.30 | 22,211,920 |
| 2022-01-24 | $10.80 | $11.21 | $10.68 | $11.00 | $11.00 | 14,943,800 |
| 2022-01-21 | $10.87 | $11.13 | $10.70 | $10.94 | $10.94 | 21,091,800 |
| 2022-01-20 | $11.28 | $11.68 | $10.86 | $10.88 | $10.88 | 31,112,000 |
| 2022-01-19 | $11.40 | $11.66 | $11.14 | $11.33 | $11.33 | 20,831,570 |
| 2022-01-18 | $11.73 | $12.00 | $11.46 | $11.55 | $11.55 | 27,140,230 |
| 2022-01-17 | $11.58 | $11.96 | $11.41 | $11.72 | $11.72 | 21,759,900 |
| 2022-01-14 | $11.19 | $12.07 | $11.19 | $11.66 | $11.66 | 31,431,260 |
| 2022-01-13 | $11.81 | $11.92 | $11.30 | $11.45 | $11.45 | 39,620,980 |
| 2022-01-12 | $11.40 | $12.55 | $11.36 | $12.00 | $12.00 | 55,922,450 |
| 2022-01-11 | $11.30 | $11.72 | $11.13 | $11.41 | $11.41 | 34,812,420 |
| 2022-01-10 | $11.43 | $11.57 | $11.16 | $11.22 | $11.22 | 24,724,500 |
| 2022-01-07 | $11.90 | $12.03 | $11.39 | $11.50 | $11.50 | 29,842,380 |
| 2022-01-06 | $11.82 | $12.21 | $11.63 | $11.94 | $11.94 | 24,784,040 |
| 2022-01-05 | $12.36 | $12.58 | $11.81 | $11.90 | $11.90 | 33,059,760 |
| 2022-01-04 | $12.43 | $12.80 | $12.20 | $12.52 | $12.52 | 34,361,920 |
| 2022-01-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2021-12-31 | $12.90 | $13.12 | $12.40 | $12.40 | $12.40 | 37,408,880 |
| 2021-12-30 | $12.96 | $13.49 | $12.91 | $13.09 | $13.09 | 29,520,400 |
| 2021-12-29 | $13.10 | $13.47 | $12.96 | $13.05 | $13.05 | 29,408,440 |
| 2021-12-28 | $12.70 | $13.46 | $12.61 | $13.31 | $13.31 | 39,449,800 |
| 2021-12-27 | $13.14 | $13.40 | $12.53 | $12.94 | $12.94 | 38,755,050 |
| 2021-12-24 | $13.66 | $13.85 | $12.80 | $12.93 | $12.93 | 44,268,270 |
| 2021-12-22 | $14.60 | $15.25 | $14.18 | $14.67 | $14.67 | 50,148,100 |
| 2021-12-21 | $14.80 | $15.10 | $14.00 | $14.60 | $14.60 | 60,725,430 |
| 2021-12-20 | $16.20 | $16.99 | $14.87 | $15.18 | $15.18 | 89,539,580 |
| 2021-12-17 | $16.29 | $17.46 | $15.46 | $15.90 | $15.90 | 103,613,880 |
| 2021-12-16 | $14.33 | $15.88 | $14.28 | $15.88 | $15.88 | 77,396,110 |
| 2021-12-15 | $13.30 | $14.44 | $12.92 | $14.44 | $14.44 | 95,498,470 |
| 2021-12-14 | $15.46 | $15.46 | $12.78 | $13.13 | $13.13 | 113,114,330 |
| 2021-12-13 | $13.54 | $14.05 | $13.20 | $14.05 | $14.05 | 15,073,250 |
| 2021-12-08 | $11.61 | $12.73 | $11.52 | $12.19 | $12.19 | 66,794,000 |
| 2021-12-07 | $11.41 | $12.12 | $11.00 | $11.82 | $11.82 | 66,347,220 |
| 2021-12-06 | $11.73 | $12.19 | $11.13 | $11.22 | $11.22 | 68,848,120 |
| 2021-12-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 59,033,570 |
| 2021-12-02 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 92,240,870 |
| 2021-12-01 | $13.58 | $14.67 | $12.96 | $13.37 | $13.37 | 140,433,750 |
| 2021-11-30 | $13.41 | $13.41 | $12.51 | $13.41 | $13.41 | 84,079,480 |
| 2021-11-29 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 1,162,820 |
| 2021-11-26 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 703,220 |
| 2021-11-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,247,350 |
| 2021-11-24 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-11-23 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2021-11-10 | $8.21 | $9.15 | $8.21 | $9.15 | $9.15 | 39,595,130 |
| 2021-11-09 | $8.06 | $8.45 | $7.88 | $8.32 | $8.32 | 30,525,740 |
| 2021-11-08 | $8.02 | $8.27 | $7.80 | $7.90 | $7.90 | 17,099,330 |
| 2021-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 16,626,650 |
| 2021-11-04 | $7.84 | $7.94 | $7.75 | $7.90 | $7.90 | 13,975,440 |
| 2021-11-03 | $7.59 | $7.98 | $7.56 | $7.84 | $7.84 | 16,177,730 |
| 2021-11-02 | $7.75 | $8.10 | $7.57 | $7.61 | $7.61 | 22,508,770 |
| 2021-11-01 | $7.38 | $7.90 | $7.30 | $7.83 | $7.83 | 34,985,650 |
| 2021-10-29 | $7.18 | $7.41 | $7.13 | $7.23 | $7.23 | 23,381,630 |
| 2021-10-28 | $6.76 | $7.25 | $6.70 | $7.19 | $7.19 | 21,965,690 |
| 2021-10-27 | $6.52 | $6.88 | $6.42 | $6.81 | $6.81 | 15,038,600 |
| 2021-10-26 | $6.53 | $6.80 | $6.50 | $6.58 | $6.58 | 5,785,050 |
| 2021-10-25 | $6.66 | $6.73 | $6.40 | $6.58 | $6.58 | 7,801,310 |
| 2021-10-22 | $6.69 | $6.76 | $6.65 | $6.67 | $6.67 | 4,037,000 |
| 2021-10-21 | $6.70 | $6.89 | $6.66 | $6.75 | $6.75 | 6,250,340 |
| 2021-10-20 | $6.72 | $6.75 | $6.68 | $6.70 | $6.70 | 3,153,600 |
| 2021-10-19 | $6.66 | $6.77 | $6.63 | $6.71 | $6.71 | 2,577,980 |
| 2021-10-18 | $6.66 | $6.68 | $6.61 | $6.65 | $6.65 | 2,391,940 |
| 2021-10-15 | $6.75 | $6.77 | $6.65 | $6.66 | $6.66 | 3,795,430 |
| 2021-10-14 | $6.76 | $6.78 | $6.72 | $6.75 | $6.75 | 2,302,900 |
| 2021-10-13 | $6.69 | $6.82 | $6.67 | $6.79 | $6.79 | 2,952,400 |
| 2021-10-12 | $6.77 | $6.80 | $6.64 | $6.71 | $6.71 | 3,541,510 |
| 2021-10-11 | $6.86 | $6.88 | $6.77 | $6.80 | $6.80 | 3,587,110 |
| 2021-10-08 | $6.68 | $6.88 | $6.68 | $6.84 | $6.84 | 6,711,160 |
| 2021-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-09-30 | $6.64 | $6.68 | $6.62 | $6.66 | $6.66 | 3,171,640 |
| 2021-09-29 | $6.72 | $6.72 | $6.61 | $6.62 | $6.62 | 3,953,000 |
| 2021-09-28 | $6.69 | $6.76 | $6.69 | $6.73 | $6.73 | 3,372,800 |
| 2021-09-27 | $6.70 | $6.80 | $6.63 | $6.68 | $6.68 | 5,556,420 |
| 2021-09-24 | $6.82 | $6.85 | $6.68 | $6.70 | $6.70 | 5,965,160 |
| 2021-09-23 | $6.82 | $6.90 | $6.77 | $6.83 | $6.83 | 5,961,750 |
| 2021-09-22 | $6.76 | $6.82 | $6.72 | $6.80 | $6.80 | 5,103,670 |
| 2021-09-21 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-09-20 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-09-17 | $6.85 | $6.89 | $6.71 | $6.82 | $6.82 | 7,396,700 |
| 2021-09-16 | $7.01 | $7.05 | $6.82 | $6.85 | $6.85 | 9,533,590 |
| 2021-09-15 | $7.01 | $7.10 | $6.99 | $7.01 | $7.01 | 5,977,200 |
| 2021-09-14 | $7.24 | $7.27 | $6.97 | $6.99 | $6.99 | 11,130,180 |
| 2021-09-13 | $7.34 | $7.35 | $7.18 | $7.22 | $7.22 | 9,546,800 |
| 2021-09-10 | $7.30 | $7.55 | $7.22 | $7.26 | $7.26 | 14,698,700 |
| 2021-09-09 | $7.32 | $7.52 | $7.28 | $7.35 | $7.35 | 14,695,960 |
| 2021-09-08 | $7.29 | $7.75 | $7.24 | $7.38 | $7.38 | 24,417,610 |
| 2021-09-07 | $7.12 | $7.35 | $7.07 | $7.24 | $7.24 | 15,968,880 |
| 2021-09-06 | $7.15 | $7.25 | $7.09 | $7.13 | $7.13 | 11,140,510 |
| 2021-09-03 | $7.28 | $7.42 | $7.10 | $7.15 | $7.15 | 17,252,250 |
| 2021-09-02 | $7.06 | $7.30 | $7.00 | $7.14 | $7.14 | 16,870,280 |
| 2021-09-01 | $6.83 | $7.19 | $6.78 | $7.00 | $7.00 | 15,093,200 |
| 2021-08-31 | $6.69 | $6.93 | $6.65 | $6.87 | $6.87 | 9,457,630 |
| 2021-08-30 | $6.68 | $6.72 | $6.63 | $6.69 | $6.69 | 4,902,560 |
| 2021-08-27 | $6.75 | $6.81 | $6.65 | $6.66 | $6.66 | 6,476,360 |
| 2021-08-26 | $6.85 | $6.93 | $6.76 | $6.77 | $6.77 | 7,102,360 |
| 2021-08-25 | $6.98 | $7.01 | $6.87 | $6.91 | $6.91 | 6,183,940 |
| 2021-08-24 | $6.97 | $7.08 | $6.93 | $6.98 | $6.98 | 8,680,090 |
| 2021-08-23 | $6.97 | $7.04 | $6.95 | $6.97 | $6.97 | 6,035,000 |
| 2021-08-20 | $7.01 | $7.09 | $6.90 | $6.96 | $6.96 | 7,994,100 |
| 2021-08-19 | $7.15 | $7.27 | $7.05 | $7.07 | $7.07 | 13,734,460 |
| 2021-08-18 | $6.88 | $7.34 | $6.84 | $7.28 | $7.28 | 23,541,480 |
| 2021-08-17 | $7.02 | $7.30 | $6.93 | $6.95 | $6.95 | 15,947,840 |
| 2021-08-16 | $6.99 | $7.10 | $6.95 | $7.03 | $7.03 | 6,770,900 |
| 2021-08-13 | $6.98 | $7.07 | $6.93 | $7.01 | $7.01 | 5,871,390 |
| 2021-08-12 | $7.02 | $7.13 | $6.97 | $6.98 | $6.98 | 7,671,230 |
| 2021-08-11 | $7.10 | $7.18 | $7.02 | $7.06 | $7.06 | 8,089,910 |
| 2021-08-10 | $6.97 | $7.12 | $6.90 | $7.10 | $7.10 | 8,594,490 |
| 2021-08-09 | $6.90 | $7.08 | $6.85 | $6.98 | $6.98 | 6,699,820 |
| 2021-08-06 | $6.97 | $7.02 | $6.85 | $6.90 | $6.90 | 5,514,020 |
| 2021-08-05 | $7.04 | $7.12 | $6.93 | $6.95 | $6.95 | 5,470,850 |
| 2021-08-04 | $7.10 | $7.13 | $6.97 | $7.06 | $7.06 | 6,761,910 |
| 2021-08-03 | $7.00 | $7.35 | $6.90 | $7.14 | $7.14 | 10,950,540 |
| 2021-08-02 | $6.83 | $7.15 | $6.71 | $7.04 | $7.04 | 10,680,940 |
| 2021-07-30 | $6.93 | $6.96 | $6.77 | $6.83 | $6.83 | 6,854,810 |
| 2021-07-29 | $6.98 | $7.10 | $6.89 | $6.98 | $6.98 | 7,421,590 |
| 2021-07-28 | $7.06 | $7.15 | $6.85 | $6.91 | $6.91 | 8,816,580 |
| 2021-07-27 | $7.35 | $7.40 | $7.04 | $7.06 | $7.06 | 13,439,450 |
| 2021-07-26 | $7.58 | $7.68 | $7.35 | $7.35 | $7.35 | 14,100,630 |
| 2021-07-23 | $7.48 | $7.96 | $7.39 | $7.62 | $7.62 | 23,070,090 |
| 2021-07-22 | $7.26 | $7.75 | $7.24 | $7.51 | $7.51 | 15,844,770 |
| 2021-07-21 | $7.18 | $7.44 | $7.18 | $7.29 | $7.29 | 9,764,120 |
| 2021-07-20 | $7.16 | $7.25 | $7.15 | $7.20 | $7.20 | 3,732,700 |
| 2021-07-19 | $7.20 | $7.30 | $7.12 | $7.21 | $7.21 | 5,954,690 |
| 2021-07-16 | $7.29 | $7.39 | $7.19 | $7.26 | $7.26 | 8,716,200 |
| 2021-07-15 | $7.17 | $7.40 | $7.11 | $7.30 | $7.30 | 8,855,960 |
| 2021-07-14 | $7.31 | $7.35 | $7.12 | $7.20 | $7.20 | 8,412,650 |
| 2021-07-13 | $7.37 | $7.41 | $7.23 | $7.31 | $7.31 | 7,484,880 |
| 2021-07-12 | $7.43 | $7.63 | $7.37 | $7.44 | $7.44 | 10,306,900 |
| 2021-07-09 | $7.24 | $7.37 | $7.24 | $7.32 | $7.32 | 4,925,400 |
| 2021-07-08 | $7.41 | $7.49 | $7.26 | $7.31 | $7.31 | 5,666,360 |
| 2021-07-07 | $7.21 | $7.45 | $7.20 | $7.39 | $7.39 | 9,125,460 |
| 2021-07-06 | $7.19 | $7.32 | $7.14 | $7.26 | $7.26 | 7,495,060 |
| 2021-07-05 | $7.05 | $7.20 | $7.05 | $7.19 | $7.19 | 5,195,750 |
| 2021-07-02 | $7.40 | $7.40 | $7.04 | $7.11 | $7.11 | 13,102,650 |
| 2021-07-01 | $7.95 | $8.04 | $7.44 | $7.45 | $7.45 | 13,797,020 |
| 2021-06-30 | $7.69 | $7.96 | $7.66 | $7.84 | $7.84 | 9,108,530 |
| 2021-06-29 | $7.90 | $8.01 | $7.75 | $7.76 | $7.76 | 10,123,790 |
| 2021-06-28 | $8.11 | $8.11 | $7.90 | $7.95 | $7.95 | 19,872,210 |
| 2021-06-25 | $7.76 | $8.36 | $7.60 | $8.17 | $8.17 | 33,234,260 |
| 2021-06-24 | $7.82 | $8.00 | $7.76 | $7.76 | $7.76 | 9,468,710 |
| 2021-06-23 | $7.88 | $7.98 | $7.81 | $7.84 | $7.84 | 11,773,850 |
| 2021-06-22 | $7.79 | $8.22 | $7.77 | $7.99 | $7.99 | 16,680,820 |
| 2021-06-21 | $7.83 | $7.98 | $7.75 | $7.82 | $7.82 | 9,915,890 |
| 2021-06-18 | $7.62 | $7.89 | $7.58 | $7.81 | $7.81 | 10,806,950 |
| 2021-06-17 | $7.72 | $7.81 | $7.65 | $7.68 | $7.68 | 7,259,850 |
| 2021-06-16 | $7.60 | $7.83 | $7.56 | $7.78 | $7.78 | 11,543,480 |
| 2021-06-15 | $7.60 | $7.69 | $7.46 | $7.66 | $7.66 | 7,324,460 |
| 2021-06-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2021-06-11 | $7.71 | $7.90 | $7.60 | $7.60 | $7.60 | 10,363,510 |
| 2021-06-10 | $7.86 | $7.95 | $7.74 | $7.77 | $7.77 | 11,727,110 |
| 2021-06-09 | $8.06 | $8.08 | $7.88 | $7.88 | $7.88 | 9,822,860 |
| 2021-06-08 | $7.90 | $8.12 | $7.85 | $8.09 | $8.09 | 13,600,040 |
| 2021-06-07 | $8.08 | $8.25 | $7.94 | $8.01 | $8.01 | 14,186,440 |
| 2021-06-04 | $8.05 | $8.34 | $8.00 | $8.08 | $8.08 | 22,382,120 |
| 2021-06-03 | $7.85 | $8.14 | $7.85 | $7.92 | $7.92 | 14,060,610 |
| 2021-06-02 | $8.18 | $8.25 | $7.83 | $7.92 | $7.92 | 19,046,570 |
| 2021-06-01 | $8.07 | $8.20 | $7.97 | $8.18 | $8.18 | 16,896,280 |
| 2021-05-31 | $8.22 | $8.26 | $7.95 | $8.15 | $8.15 | 21,878,820 |
| 2021-05-28 | $8.48 | $8.58 | $8.22 | $8.27 | $8.27 | 30,371,420 |
| 2021-05-27 | $8.42 | $8.60 | $8.29 | $8.38 | $8.38 | 32,882,210 |
| 2021-05-26 | $9.02 | $9.18 | $8.43 | $8.48 | $8.48 | 59,791,850 |
| 2021-05-25 | $7.80 | $8.68 | $7.80 | $8.68 | $8.68 | 56,938,540 |
| 2021-05-24 | $7.86 | $8.10 | $7.75 | $7.89 | $7.89 | 18,741,440 |
| 2021-05-21 | $8.01 | $8.10 | $7.73 | $7.82 | $7.82 | 27,793,280 |
| 2021-05-20 | $7.70 | $8.57 | $7.67 | $8.24 | $8.24 | 42,681,370 |
| 2021-05-19 | $7.70 | $8.05 | $7.68 | $7.79 | $7.79 | 22,250,010 |
| 2021-05-18 | $7.58 | $8.03 | $7.58 | $7.75 | $7.75 | 26,171,350 |
| 2021-05-17 | $8.00 | $8.29 | $7.75 | $7.94 | $7.94 | 47,193,660 |
| 2021-05-14 | $7.01 | $7.67 | $6.94 | $7.67 | $7.67 | 18,294,190 |
| 2021-05-13 | $6.90 | $7.24 | $6.88 | $6.97 | $6.97 | 7,837,880 |
| 2021-05-12 | $7.03 | $7.10 | $6.87 | $6.95 | $6.95 | 8,915,320 |
| 2021-05-11 | $6.64 | $7.08 | $6.62 | $7.03 | $7.03 | 11,902,220 |
| 2021-05-10 | $6.70 | $6.75 | $6.66 | $6.72 | $6.72 | 4,475,580 |
| 2021-05-07 | $6.63 | $6.75 | $6.45 | $6.70 | $6.70 | 6,837,340 |
| 2021-05-06 | $6.65 | $6.75 | $6.64 | $6.66 | $6.66 | 3,379,290 |
| 2021-05-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-05-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-04-30 | $6.80 | $6.80 | $6.63 | $6.65 | $6.65 | 4,100,060 |
| 2021-04-29 | $6.75 | $6.93 | $6.70 | $6.78 | $6.78 | 5,324,220 |
| 2021-04-28 | $6.78 | $6.78 | $6.64 | $6.73 | $6.73 | 3,922,230 |
| 2021-04-27 | $6.67 | $6.77 | $6.55 | $6.77 | $6.77 | 6,055,340 |
| 2021-04-26 | $6.96 | $6.98 | $6.68 | $6.69 | $6.69 | 7,437,600 |
| 2021-04-23 | $7.02 | $7.08 | $6.89 | $6.90 | $6.90 | 6,270,010 |
| 2021-04-22 | $7.12 | $7.16 | $7.03 | $7.04 | $7.04 | 4,912,440 |
| 2021-04-21 | $7.05 | $7.17 | $7.05 | $7.07 | $7.07 | 5,139,920 |
| 2021-04-20 | $7.32 | $7.32 | $7.14 | $7.15 | $7.15 | 6,876,290 |
| 2021-04-19 | $7.15 | $7.34 | $7.15 | $7.29 | $7.29 | 9,333,440 |
| 2021-04-16 | $7.01 | $7.24 | $6.99 | $7.16 | $7.16 | 7,929,620 |
| 2021-04-15 | $6.98 | $7.19 | $6.95 | $7.07 | $7.07 | 7,059,600 |
| 2021-04-14 | $6.88 | $7.04 | $6.88 | $6.98 | $6.98 | 4,044,820 |
| 2021-04-13 | $7.11 | $7.12 | $6.86 | $6.88 | $6.88 | 8,323,000 |
| 2021-04-12 | $7.13 | $7.24 | $7.05 | $7.09 | $7.09 | 6,465,240 |
| 2021-04-09 | $7.39 | $7.39 | $7.12 | $7.16 | $7.16 | 9,753,160 |
| 2021-04-08 | $7.27 | $7.57 | $7.22 | $7.42 | $7.42 | 15,810,430 |
| 2021-04-07 | $7.16 | $7.30 | $7.11 | $7.26 | $7.26 | 7,080,140 |
| 2021-04-06 | $7.10 | $7.22 | $7.05 | $7.19 | $7.19 | 7,024,970 |
| 2021-04-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2021-04-02 | $7.17 | $7.18 | $7.05 | $7.08 | $7.08 | 8,606,980 |
| 2021-04-01 | $7.11 | $7.55 | $7.05 | $7.19 | $7.19 | 11,194,560 |
| 2021-03-31 | $7.13 | $7.20 | $7.05 | $7.12 | $7.12 | 5,654,600 |
| 2021-03-30 | $7.17 | $7.34 | $7.11 | $7.20 | $7.20 | 7,712,400 |
| 2021-03-29 | $7.31 | $7.39 | $7.12 | $7.14 | $7.14 | 9,032,600 |
| 2021-03-26 | $7.35 | $7.40 | $7.27 | $7.35 | $7.35 | 7,458,860 |
| 2021-03-25 | $7.40 | $7.51 | $7.29 | $7.35 | $7.35 | 10,626,920 |
| 2021-03-24 | $7.20 | $7.80 | $7.16 | $7.52 | $7.52 | 20,961,400 |
| 2021-03-23 | $7.30 | $7.35 | $7.15 | $7.25 | $7.25 | 8,895,980 |
| 2021-03-22 | $7.31 | $7.41 | $7.23 | $7.35 | $7.35 | 7,614,890 |
| 2021-03-19 | $7.26 | $7.46 | $7.25 | $7.28 | $7.28 | 6,607,380 |
| 2021-03-18 | $7.57 | $7.58 | $7.35 | $7.38 | $7.38 | 9,974,650 |
| 2021-03-17 | $7.52 | $7.71 | $7.42 | $7.62 | $7.62 | 12,035,270 |
| 2021-03-16 | $7.45 | $7.61 | $7.42 | $7.51 | $7.51 | 7,369,530 |
| 2021-03-15 | $7.70 | $7.70 | $7.40 | $7.43 | $7.43 | 11,214,050 |
| 2021-03-12 | $7.88 | $7.95 | $7.54 | $7.63 | $7.63 | 12,921,950 |
| 2021-03-11 | $7.81 | $7.95 | $7.71 | $7.87 | $7.87 | 8,495,480 |
| 2021-03-10 | $8.02 | $8.10 | $7.74 | $7.77 | $7.77 | 9,775,260 |
| 2021-03-09 | $8.19 | $8.30 | $7.66 | $7.90 | $7.90 | 17,975,510 |
| 2021-03-08 | $8.43 | $8.56 | $8.23 | $8.25 | $8.25 | 18,088,270 |
| 2021-03-05 | $8.23 | $8.69 | $8.23 | $8.42 | $8.42 | 23,888,440 |
| 2021-03-04 | $8.23 | $8.66 | $8.12 | $8.33 | $8.33 | 23,142,350 |
| 2021-03-03 | $7.99 | $8.30 | $7.92 | $8.23 | $8.23 | 16,537,740 |
| 2021-03-02 | $8.24 | $8.28 | $8.02 | $8.09 | $8.09 | 12,097,330 |
| 2021-03-01 | $8.13 | $8.30 | $8.05 | $8.20 | $8.20 | 14,189,090 |
| 2021-02-26 | $7.95 | $8.30 | $7.90 | $8.08 | $8.08 | 13,402,910 |
| 2021-02-25 | $8.24 | $8.43 | $8.05 | $8.11 | $8.11 | 15,620,280 |
| 2021-02-24 | $7.95 | $8.36 | $7.83 | $8.24 | $8.24 | 22,543,170 |
| 2021-02-23 | $7.85 | $8.49 | $7.82 | $8.01 | $8.01 | 22,893,840 |
| 2021-02-22 | $8.06 | $8.28 | $7.80 | $7.88 | $7.88 | 28,892,520 |
| 2021-02-19 | $7.00 | $7.67 | $6.95 | $7.67 | $7.67 | 11,058,910 |
| 2021-02-18 | $6.71 | $7.17 | $6.71 | $6.97 | $6.97 | 11,910,680 |
| 2021-02-17 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-02-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-02-15 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-02-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-02-11 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2021-02-10 | $6.79 | $6.94 | $6.68 | $6.71 | $6.71 | 8,145,630 |
| 2021-02-09 | $6.60 | $6.80 | $6.45 | $6.79 | $6.79 | 8,463,680 |
| 2021-02-08 | $6.84 | $6.90 | $6.56 | $6.57 | $6.57 | 7,457,420 |
| 2021-02-05 | $6.87 | $7.12 | $6.82 | $6.83 | $6.83 | 8,118,400 |
| 2021-02-04 | $6.91 | $7.07 | $6.74 | $6.86 | $6.86 | 8,787,230 |
| 2021-02-03 | $7.19 | $7.22 | $6.90 | $6.90 | $6.90 | 9,726,350 |
| 2021-02-02 | $7.15 | $7.30 | $7.07 | $7.19 | $7.19 | 8,234,480 |
| 2021-02-01 | $7.46 | $7.55 | $7.12 | $7.18 | $7.18 | 13,699,720 |
| 2021-01-29 | $8.04 | $8.06 | $7.49 | $7.59 | $7.59 | 12,829,040 |
| 2021-01-28 | $7.52 | $8.17 | $7.50 | $7.98 | $7.98 | 17,067,560 |
| 2021-01-27 | $7.77 | $7.95 | $7.64 | $7.71 | $7.71 | 7,603,890 |
| 2021-01-26 | $7.87 | $8.06 | $7.71 | $7.75 | $7.75 | 8,214,680 |
| 2021-01-25 | $8.32 | $8.39 | $7.85 | $7.97 | $7.97 | 13,607,370 |
| 2021-01-22 | $8.61 | $8.66 | $8.30 | $8.30 | $8.30 | 11,280,010 |
| 2021-01-21 | $8.56 | $8.92 | $8.44 | $8.70 | $8.70 | 13,944,370 |
| 2021-01-20 | $8.45 | $8.62 | $8.42 | $8.50 | $8.50 | 7,454,690 |
| 2021-01-19 | $8.50 | $8.67 | $8.32 | $8.50 | $8.50 | 10,149,600 |
| 2021-01-18 | $8.30 | $8.58 | $8.29 | $8.42 | $8.42 | 7,587,710 |
| 2021-01-15 | $8.32 | $8.56 | $8.30 | $8.35 | $8.35 | 8,024,370 |
| 2021-01-14 | $8.42 | $8.48 | $8.10 | $8.26 | $8.26 | 11,303,700 |
| 2021-01-13 | $8.71 | $8.79 | $8.45 | $8.46 | $8.46 | 10,451,830 |
| 2021-01-12 | $8.45 | $8.88 | $8.36 | $8.83 | $8.83 | 14,023,560 |
| 2021-01-11 | $8.95 | $8.99 | $8.32 | $8.45 | $8.45 | 16,544,810 |
| 2021-01-08 | $9.16 | $9.25 | $8.72 | $8.95 | $8.95 | 14,118,930 |
| 2021-01-07 | $9.91 | $9.97 | $9.04 | $9.31 | $9.31 | 21,279,060 |
| 2021-01-06 | $9.97 | $10.14 | $9.84 | $9.89 | $9.89 | 11,016,420 |
| 2021-01-05 | $10.05 | $10.18 | $9.85 | $9.99 | $9.99 | 14,191,950 |
| 2021-01-04 | $10.18 | $10.27 | $10.00 | $10.14 | $10.14 | 18,375,060 |
| 2021-01-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2020-12-31 | $9.80 | $10.60 | $9.80 | $10.24 | $10.24 | 23,803,170 |
| 2020-12-30 | $9.74 | $9.84 | $9.56 | $9.80 | $9.80 | 12,825,650 |
| 2020-12-29 | $9.39 | $10.08 | $9.39 | $9.70 | $9.70 | 17,852,650 |
| 2020-12-28 | $9.44 | $9.65 | $9.24 | $9.39 | $9.39 | 9,919,440 |
| 2020-12-25 | $9.40 | $9.61 | $9.27 | $9.49 | $9.49 | 9,051,210 |
| 2020-12-24 | $9.66 | $9.81 | $9.36 | $9.41 | $9.41 | 11,037,730 |
| 2020-12-23 | $9.69 | $9.85 | $9.55 | $9.66 | $9.66 | 11,336,980 |
| 2020-12-22 | $10.19 | $10.20 | $9.56 | $9.61 | $9.61 | 17,204,480 |
| 2020-12-21 | $10.14 | $10.35 | $10.04 | $10.23 | $10.23 | 11,299,650 |
| 2020-12-18 | $10.23 | $10.38 | $10.11 | $10.19 | $10.19 | 11,765,760 |
| 2020-12-17 | $9.92 | $10.38 | $9.71 | $10.35 | $10.35 | 20,334,410 |
| 2020-12-16 | $10.01 | $10.22 | $9.93 | $9.98 | $9.98 | 10,536,200 |
| 2020-12-15 | $9.85 | $10.12 | $9.85 | $10.07 | $10.07 | 10,257,830 |
| 2020-12-14 | $9.91 | $10.06 | $9.78 | $9.94 | $9.94 | 9,300,510 |
| 2020-12-11 | $10.22 | $10.26 | $9.86 | $9.99 | $9.99 | 14,783,910 |
| 2020-12-10 | $10.17 | $10.44 | $10.02 | $10.22 | $10.22 | 17,861,800 |
| 2020-12-09 | $10.77 | $11.08 | $10.10 | $10.24 | $10.24 | 20,440,810 |
| 2020-12-08 | $10.79 | $11.04 | $10.65 | $10.84 | $10.84 | 14,781,310 |
| 2020-12-07 | $10.89 | $11.03 | $10.70 | $10.72 | $10.72 | 13,630,020 |
| 2020-12-04 | $11.13 | $11.16 | $10.78 | $10.90 | $10.90 | 19,664,130 |
| 2020-12-03 | $11.08 | $11.42 | $11.00 | $11.17 | $11.17 | 24,986,730 |
| 2020-12-02 | $11.42 | $11.75 | $11.19 | $11.30 | $11.30 | 37,872,610 |
| 2020-12-01 | $11.08 | $11.88 | $10.82 | $11.62 | $11.62 | 51,438,430 |
| 2020-11-30 | $11.61 | $12.38 | $10.99 | $11.08 | $11.08 | 57,583,330 |
| 2020-11-27 | $10.83 | $11.48 | $10.75 | $11.40 | $11.40 | 42,007,190 |
| 2020-11-26 | $10.29 | $11.14 | $10.28 | $10.83 | $10.83 | 32,424,180 |
| 2020-11-25 | $10.49 | $10.95 | $10.43 | $10.45 | $10.45 | 28,057,270 |
| 2020-11-24 | $10.45 | $10.78 | $10.33 | $10.47 | $10.47 | 34,884,590 |
| 2020-11-23 | $10.00 | $10.97 | $9.86 | $10.61 | $10.61 | 44,963,580 |
| 2020-11-20 | $9.91 | $9.99 | $9.84 | $9.97 | $9.97 | 8,455,940 |
| 2020-11-19 | $9.78 | $10.04 | $9.65 | $9.96 | $9.96 | 9,439,740 |
| 2020-11-18 | $9.63 | $10.09 | $9.63 | $9.87 | $9.87 | 10,438,960 |
| 2020-11-17 | $9.81 | $9.85 | $9.58 | $9.73 | $9.73 | 7,193,650 |
| 2020-11-16 | $9.77 | $9.88 | $9.64 | $9.85 | $9.85 | 7,052,440 |
| 2020-11-13 | $9.80 | $9.85 | $9.67 | $9.77 | $9.77 | 6,563,320 |
| 2020-11-12 | $10.00 | $10.08 | $9.83 | $9.90 | $9.90 | 7,234,920 |
| 2020-11-11 | $10.25 | $10.38 | $9.98 | $10.00 | $10.00 | 10,442,410 |
| 2020-11-10 | $10.51 | $10.65 | $10.22 | $10.28 | $10.28 | 16,569,180 |
| 2020-11-09 | $10.02 | $10.80 | $9.90 | $10.50 | $10.50 | 26,240,650 |
| 2020-11-06 | $9.98 | $10.04 | $9.76 | $9.87 | $9.87 | 11,686,600 |
| 2020-11-05 | $9.87 | $10.08 | $9.74 | $9.90 | $9.90 | 11,700,780 |
| 2020-11-04 | $9.73 | $9.86 | $9.58 | $9.79 | $9.79 | 9,187,220 |
| 2020-11-03 | $9.43 | $9.97 | $9.41 | $9.81 | $9.81 | 13,054,430 |
| 2020-11-02 | $9.71 | $9.95 | $9.41 | $9.44 | $9.44 | 10,330,540 |
| 2020-10-30 | $10.29 | $10.29 | $9.67 | $9.69 | $9.69 | 11,894,410 |
| 2020-10-29 | $10.00 | $10.35 | $9.91 | $10.26 | $10.26 | 11,382,780 |
| 2020-10-28 | $10.32 | $10.36 | $10.03 | $10.17 | $10.17 | 7,064,850 |
| 2020-10-27 | $10.08 | $10.33 | $10.07 | $10.29 | $10.29 | 6,565,420 |
| 2020-10-26 | $10.30 | $10.32 | $10.06 | $10.19 | $10.19 | 9,848,800 |
| 2020-10-23 | $10.83 | $10.93 | $10.03 | $10.35 | $10.35 | 13,298,460 |
| 2020-10-22 | $10.89 | $11.14 | $10.68 | $10.86 | $10.86 | 11,899,870 |
| 2020-10-21 | $11.22 | $11.26 | $11.02 | $11.04 | $11.04 | 8,091,930 |
| 2020-10-20 | $11.19 | $11.21 | $10.82 | $11.18 | $11.18 | 13,353,620 |
| 2020-10-19 | $11.33 | $11.64 | $11.26 | $11.27 | $11.27 | 12,506,520 |
| 2020-10-16 | $11.23 | $11.49 | $11.23 | $11.36 | $11.36 | 11,942,880 |
| 2020-10-15 | $11.21 | $11.68 | $11.20 | $11.41 | $11.41 | 17,150,730 |
| 2020-10-14 | $11.60 | $11.62 | $11.21 | $11.24 | $11.24 | 15,187,860 |
| 2020-10-13 | $11.82 | $11.84 | $11.42 | $11.60 | $11.60 | 23,266,840 |
| 2020-10-12 | $11.65 | $12.00 | $11.53 | $11.94 | $11.94 | 28,191,650 |
| 2020-10-09 | $11.40 | $11.80 | $11.21 | $11.50 | $11.50 | 21,797,290 |
| 2020-10-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-06 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-09-30 | $11.34 | $11.52 | $10.99 | $11.05 | $11.05 | 15,936,220 |
| 2020-09-29 | $11.33 | $11.68 | $11.30 | $11.31 | $11.31 | 18,001,310 |
| 2020-09-28 | $11.19 | $11.42 | $11.11 | $11.31 | $11.31 | 11,800,420 |
| 2020-09-25 | $11.07 | $11.46 | $11.02 | $11.33 | $11.33 | 20,419,340 |
| 2020-09-24 | $11.08 | $11.31 | $11.00 | $11.08 | $11.08 | 16,497,790 |
| 2020-09-23 | $11.49 | $11.50 | $11.12 | $11.17 | $11.17 | 20,877,830 |
| 2020-09-22 | $11.14 | $11.98 | $11.08 | $11.53 | $11.53 | 36,853,050 |
| 2020-09-21 | $11.60 | $11.78 | $11.12 | $11.29 | $11.29 | 39,016,690 |
| 2020-09-18 | $10.18 | $11.20 | $10.11 | $11.20 | $11.20 | 37,291,840 |
| 2020-09-17 | $10.24 | $10.36 | $10.03 | $10.18 | $10.18 | 12,132,080 |
| 2020-09-16 | $10.21 | $10.42 | $10.11 | $10.26 | $10.26 | 9,802,430 |
| 2020-09-15 | $10.31 | $10.41 | $10.15 | $10.33 | $10.33 | 11,101,630 |
| 2020-09-14 | $10.44 | $10.58 | $10.30 | $10.42 | $10.42 | 11,832,280 |
| 2020-09-11 | $10.60 | $10.74 | $10.02 | $10.33 | $10.33 | 15,809,980 |
| 2020-09-10 | $11.25 | $11.32 | $10.55 | $10.56 | $10.56 | 17,946,310 |
| 2020-09-09 | $10.87 | $11.61 | $10.76 | $11.15 | $11.15 | 25,100,920 |
| 2020-09-08 | $10.78 | $11.06 | $10.34 | $10.99 | $10.99 | 19,788,370 |
| 2020-09-07 | $11.22 | $11.30 | $10.63 | $10.69 | $10.69 | 17,338,870 |
| 2020-09-04 | $11.01 | $11.27 | $10.95 | $11.22 | $11.22 | 11,793,120 |
| 2020-09-03 | $11.51 | $11.66 | $11.20 | $11.28 | $11.28 | 16,542,860 |
| 2020-09-02 | $11.66 | $11.76 | $11.30 | $11.54 | $11.54 | 16,877,970 |
| 2020-09-01 | $11.58 | $11.76 | $11.42 | $11.58 | $11.58 | 15,034,050 |
| 2020-08-31 | $11.64 | $12.15 | $11.61 | $11.68 | $11.68 | 22,335,870 |
| 2020-08-28 | $11.29 | $11.99 | $11.20 | $11.77 | $11.77 | 21,922,320 |
| 2020-08-27 | $11.17 | $11.38 | $10.99 | $11.28 | $11.28 | 16,095,390 |
| 2020-08-26 | $11.75 | $12.06 | $11.10 | $11.21 | $11.21 | 28,732,740 |
| 2020-08-25 | $12.36 | $12.52 | $11.87 | $11.91 | $11.91 | 27,848,410 |
| 2020-08-24 | $12.27 | $12.53 | $12.10 | $12.27 | $12.27 | 20,993,730 |
| 2020-08-21 | $12.53 | $12.65 | $12.05 | $12.27 | $12.27 | 26,310,650 |
| 2020-08-20 | $12.80 | $13.12 | $12.31 | $12.40 | $12.40 | 29,356,630 |
| 2020-08-19 | $13.53 | $13.65 | $12.79 | $12.81 | $12.81 | 43,616,580 |
| 2020-08-18 | $13.33 | $13.82 | $13.25 | $13.52 | $13.52 | 59,740,310 |
| 2020-08-17 | $12.24 | $13.46 | $12.24 | $13.46 | $13.46 | 59,772,880 |
| 2020-08-14 | $11.89 | $12.33 | $11.75 | $12.24 | $12.24 | 32,335,390 |
| 2020-08-13 | $12.54 | $12.64 | $11.84 | $11.91 | $11.91 | 36,786,510 |
| 2020-08-12 | $13.08 | $13.47 | $12.14 | $12.53 | $12.53 | 47,572,760 |
| 2020-08-11 | $12.84 | $13.88 | $12.78 | $13.17 | $13.17 | 61,797,380 |
| 2020-08-10 | $13.50 | $13.84 | $12.64 | $12.90 | $12.90 | 64,035,350 |
| 2020-08-07 | $13.96 | $15.40 | $13.83 | $14.04 | $14.04 | 88,301,780 |
| 2020-08-06 | $13.17 | $14.76 | $13.17 | $14.42 | $14.42 | 91,589,290 |
| 2020-08-05 | $12.97 | $13.78 | $12.20 | $13.48 | $13.48 | 87,526,840 |
| 2020-08-04 | $11.77 | $13.04 | $11.70 | $13.04 | $13.04 | 71,796,250 |
| 2020-08-03 | $11.62 | $11.97 | $11.54 | $11.85 | $11.85 | 39,444,850 |
| 2020-07-31 | $11.35 | $12.00 | $11.33 | $11.60 | $11.60 | 44,724,870 |
| 2020-07-30 | $11.41 | $11.56 | $11.19 | $11.23 | $11.23 | 24,149,160 |
| 2020-07-29 | $11.15 | $11.59 | $11.04 | $11.50 | $11.50 | 33,433,120 |
| 2020-07-28 | $11.20 | $11.27 | $11.01 | $11.15 | $11.15 | 17,000,750 |
| 2020-07-27 | $11.22 | $11.25 | $10.90 | $11.08 | $11.08 | 18,285,400 |
| 2020-07-24 | $11.89 | $11.92 | $10.91 | $11.05 | $11.05 | 33,029,790 |
| 2020-07-23 | $12.03 | $12.18 | $11.40 | $11.92 | $11.92 | 39,963,550 |
| 2020-07-22 | $12.20 | $12.46 | $11.80 | $12.23 | $12.23 | 40,288,130 |
| 2020-07-21 | $12.36 | $12.52 | $11.93 | $12.00 | $12.00 | 34,122,400 |
| 2020-07-20 | $12.17 | $12.42 | $11.81 | $12.33 | $12.33 | 40,795,540 |
| 2020-07-17 | $12.51 | $13.03 | $11.83 | $11.90 | $11.90 | 42,173,040 |
| 2020-07-16 | $13.87 | $13.88 | $12.69 | $12.69 | $12.69 | 48,193,340 |
| 2020-07-15 | $14.20 | $14.88 | $13.44 | $14.10 | $14.10 | 64,286,590 |
| 2020-07-14 | $14.62 | $15.03 | $13.80 | $13.94 | $13.94 | 65,048,470 |
| 2020-07-13 | $15.18 | $15.76 | $14.66 | $15.11 | $15.11 | 76,345,660 |
| 2020-07-10 | $14.76 | $15.79 | $14.31 | $15.50 | $15.50 | 98,454,580 |
| 2020-07-09 | $15.40 | $16.65 | $14.50 | $15.47 | $15.45 | 128,561,670 |
| 2020-07-08 | $13.81 | $15.47 | $13.62 | $15.47 | $15.45 | 94,289,500 |
| 2020-07-07 | $13.31 | $14.68 | $12.94 | $14.06 | $14.04 | 131,123,630 |
| 2020-07-06 | $13.60 | $14.50 | $13.19 | $13.93 | $13.91 | 141,768,470 |
| 2020-07-03 | $13.29 | $14.74 | $13.04 | $13.45 | $13.43 | 146,515,810 |
| 2020-07-02 | $14.25 | $14.50 | $12.61 | $13.45 | $13.43 | 157,737,080 |
| 2020-07-01 | $13.28 | $14.01 | $13.10 | $14.01 | $13.99 | 151,909,300 |
| 2020-06-30 | $11.38 | $12.74 | $11.12 | $12.74 | $12.72 | 115,952,470 |
| 2020-06-29 | $12.89 | $13.25 | $11.58 | $11.58 | $11.57 | 120,097,180 |
| 2020-06-26 | $12.87 | $12.87 | $12.87 | $12.87 | $12.85 | 0 |
| 2020-06-25 | $12.87 | $12.87 | $12.87 | $12.87 | $12.85 | 0 |
| 2020-06-24 | $12.49 | $12.87 | $12.14 | $12.87 | $12.85 | 102,873,550 |
| 2020-06-23 | $11.00 | $11.70 | $10.96 | $11.70 | $11.68 | 123,523,780 |
| 2020-06-22 | $10.18 | $10.64 | $10.00 | $10.64 | $10.63 | 39,684,400 |
| 2020-06-19 | $8.78 | $9.67 | $8.76 | $9.67 | $9.66 | 35,996,450 |
| 2020-06-18 | $9.11 | $9.18 | $8.62 | $8.79 | $8.78 | 34,943,360 |
| 2020-06-17 | $9.07 | $9.25 | $8.88 | $9.09 | $9.08 | 35,344,430 |
| 2020-06-16 | $9.66 | $9.76 | $8.98 | $9.21 | $9.20 | 51,107,720 |
| 2020-06-15 | $9.16 | $9.77 | $8.88 | $9.46 | $9.45 | 62,768,010 |
| 2020-06-12 | $8.88 | $9.40 | $8.77 | $9.09 | $9.08 | 59,916,120 |
| 2020-06-11 | $9.04 | $9.82 | $8.84 | $9.41 | $9.40 | 82,597,820 |
| 2020-06-10 | $8.70 | $9.46 | $8.62 | $8.96 | $8.95 | 93,478,040 |
| 2020-06-09 | $7.82 | $8.60 | $7.75 | $8.60 | $8.59 | 29,539,910 |
| 2020-06-08 | $8.01 | $8.07 | $7.75 | $7.82 | $7.81 | 16,550,480 |
| 2020-06-05 | $8.07 | $8.12 | $7.82 | $7.98 | $7.97 | 26,870,900 |
| 2020-06-04 | $8.01 | $8.11 | $7.80 | $8.11 | $8.10 | 30,445,180 |
| 2020-06-03 | $8.15 | $8.36 | $8.00 | $8.05 | $8.04 | 37,403,050 |
| 2020-06-02 | $8.40 | $8.58 | $7.98 | $8.15 | $8.14 | 57,447,120 |
| 2020-06-01 | $7.75 | $8.39 | $7.74 | $8.39 | $8.38 | 53,296,370 |
| 2020-05-29 | $7.82 | $7.93 | $7.58 | $7.63 | $7.62 | 62,410,520 |
| 2020-05-28 | $6.92 | $7.55 | $6.87 | $7.55 | $7.54 | 42,251,050 |
| 2020-05-27 | $7.00 | $7.09 | $6.83 | $6.86 | $6.85 | 8,796,360 |
| 2020-05-26 | $6.95 | $7.02 | $6.83 | $7.00 | $6.99 | 10,452,450 |
| 2020-05-25 | $6.95 | $6.99 | $6.77 | $6.85 | $6.84 | 8,905,880 |
| 2020-05-22 | $7.09 | $7.24 | $6.93 | $6.97 | $6.96 | 12,676,050 |
| 2020-05-21 | $7.39 | $7.57 | $7.11 | $7.13 | $7.12 | 13,402,460 |
| 2020-05-20 | $7.33 | $7.60 | $7.33 | $7.37 | $7.36 | 14,164,960 |
| 2020-05-19 | $7.36 | $7.65 | $7.36 | $7.44 | $7.43 | 16,328,180 |
| 2020-05-18 | $7.72 | $7.78 | $7.33 | $7.35 | $7.34 | 27,874,320 |
| 2020-05-15 | $8.14 | $8.45 | $7.95 | $7.96 | $7.95 | 35,825,460 |
| 2020-05-14 | $8.12 | $8.14 | $7.94 | $8.07 | $8.06 | 17,364,620 |
| 2020-05-13 | $8.05 | $8.27 | $7.99 | $8.20 | $8.19 | 19,320,330 |
| 2020-05-12 | $8.09 | $8.12 | $7.82 | $8.08 | $8.07 | 14,306,640 |
| 2020-05-11 | $8.10 | $8.26 | $8.00 | $8.09 | $8.08 | 16,197,670 |
| 2020-05-08 | $8.09 | $8.33 | $8.03 | $8.14 | $8.13 | 29,563,570 |
| 2020-05-07 | $8.20 | $8.20 | $7.93 | $7.96 | $7.95 | 13,587,870 |
| 2020-05-06 | $7.82 | $8.07 | $7.73 | $8.07 | $8.06 | 17,150,830 |
| 2020-05-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.83 | 0 |
| 2020-05-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.83 | 0 |
| 2020-05-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.83 | 0 |
| 2020-04-30 | $7.63 | $7.93 | $7.63 | $7.84 | $7.83 | 14,941,780 |
| 2020-04-29 | $7.52 | $7.70 | $7.52 | $7.59 | $7.58 | 12,659,620 |
| 2020-04-28 | $7.83 | $8.05 | $7.25 | $7.65 | $7.64 | 20,224,340 |
| 2020-04-27 | $7.91 | $8.03 | $7.79 | $7.80 | $7.79 | 13,537,290 |
| 2020-04-24 | $8.16 | $8.22 | $7.78 | $7.89 | $7.88 | 21,513,950 |
| 2020-04-23 | $8.44 | $8.64 | $8.18 | $8.28 | $8.27 | 25,399,730 |
| 2020-04-22 | $8.41 | $8.46 | $8.25 | $8.43 | $8.42 | 14,932,650 |
| 2020-04-21 | $8.64 | $8.65 | $8.10 | $8.41 | $8.40 | 23,490,800 |
| 2020-04-20 | $8.51 | $8.63 | $8.29 | $8.61 | $8.60 | 19,715,490 |
| 2020-04-17 | $8.71 | $8.82 | $8.51 | $8.53 | $8.52 | 27,864,300 |
| 2020-04-16 | $8.65 | $8.68 | $8.41 | $8.54 | $8.53 | 18,452,560 |
| 2020-04-15 | $8.77 | $8.86 | $8.51 | $8.54 | $8.53 | 19,610,930 |
| 2020-04-14 | $8.84 | $9.00 | $8.53 | $8.82 | $8.81 | 23,224,740 |
| 2020-04-13 | $8.37 | $8.86 | $8.24 | $8.66 | $8.65 | 23,840,760 |
| 2020-04-10 | $9.17 | $9.19 | $8.65 | $8.65 | $8.64 | 34,041,050 |
| 2020-04-09 | $9.15 | $9.80 | $9.12 | $9.37 | $9.36 | 46,847,850 |
| 2020-04-08 | $9.19 | $9.40 | $8.98 | $9.01 | $9.00 | 29,716,290 |
| 2020-04-07 | $9.07 | $9.29 | $8.95 | $9.17 | $9.16 | 35,591,100 |
| 2020-04-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.82 | 0 |
| 2020-04-03 | $9.05 | $9.12 | $8.80 | $8.83 | $8.82 | 28,017,170 |
| 2020-04-02 | $8.88 | $9.23 | $8.71 | $9.21 | $9.20 | 33,725,180 |
| 2020-04-01 | $8.78 | $9.02 | $8.75 | $8.83 | $8.82 | 24,798,780 |
| 2020-03-31 | $8.95 | $9.03 | $8.62 | $8.76 | $8.75 | 22,070,290 |
| 2020-03-30 | $8.84 | $9.04 | $8.72 | $8.84 | $8.83 | 28,051,440 |
| 2020-03-27 | $9.57 | $9.78 | $9.08 | $9.12 | $9.11 | 48,630,780 |
| 2020-03-26 | $10.19 | $10.30 | $9.56 | $9.56 | $9.55 | 50,986,130 |
| 2020-03-25 | $10.76 | $11.15 | $10.26 | $10.62 | $10.61 | 64,000,900 |
| 2020-03-24 | $10.36 | $10.55 | $9.93 | $10.47 | $10.46 | 38,038,840 |
| 2020-03-23 | $9.90 | $10.29 | $9.86 | $9.98 | $9.97 | 29,823,220 |
| 2020-03-20 | $10.00 | $10.68 | $9.85 | $10.50 | $10.49 | 57,000,710 |
| 2020-03-19 | $9.82 | $10.35 | $9.69 | $10.02 | $10.01 | 45,727,630 |
| 2020-03-18 | $10.19 | $10.40 | $9.65 | $9.68 | $9.67 | 40,560,980 |
| 2020-03-17 | $10.54 | $10.78 | $9.83 | $10.11 | $10.10 | 40,953,210 |
| 2020-03-16 | $11.30 | $11.42 | $10.58 | $10.58 | $10.57 | 43,538,300 |
| 2020-03-13 | $10.60 | $11.92 | $10.60 | $11.76 | $11.74 | 64,576,330 |
| 2020-03-12 | $11.35 | $12.06 | $11.11 | $11.27 | $11.26 | 58,606,220 |
| 2020-03-11 | $12.52 | $12.79 | $11.73 | $11.73 | $11.71 | 73,675,170 |
| 2020-03-10 | $12.92 | $14.08 | $11.77 | $13.03 | $13.01 | 104,862,460 |
| 2020-03-09 | $13.98 | $14.38 | $13.08 | $13.08 | $13.06 | 91,703,050 |
| 2020-03-06 | $13.80 | $14.53 | $13.50 | $14.53 | $14.51 | 107,878,320 |
| 2020-03-05 | $12.10 | $13.21 | $11.80 | $13.21 | $13.19 | 68,607,380 |
| 2020-03-04 | $10.50 | $12.01 | $10.32 | $12.01 | $11.99 | 111,251,410 |
| 2020-03-03 | $9.98 | $10.98 | $9.72 | $10.92 | $10.91 | 87,643,510 |
| 2020-03-02 | $10.70 | $10.90 | $9.61 | $10.07 | $10.06 | 80,235,800 |
| 2020-02-28 | $10.30 | $11.55 | $10.30 | $10.30 | $10.29 | 86,310,970 |
| 2020-02-27 | $10.40 | $11.44 | $10.36 | $11.44 | $11.43 | 50,961,740 |
| 2020-02-26 | $9.60 | $11.09 | $9.25 | $10.40 | $10.39 | 94,836,260 |
| 2020-02-25 | $8.68 | $10.08 | $8.60 | $10.08 | $10.07 | 82,091,170 |
| 2020-02-24 | $8.97 | $9.16 | $8.33 | $9.16 | $9.15 | 68,556,950 |
| 2020-02-21 | $8.33 | $8.33 | $8.33 | $8.33 | $8.32 | 7,148,980 |
| 2020-02-20 | $7.05 | $7.57 | $6.88 | $7.57 | $7.56 | 40,083,500 |
| 2020-02-19 | $6.10 | $6.88 | $6.10 | $6.88 | $6.87 | 29,844,900 |
| 2020-02-18 | $6.32 | $6.39 | $6.20 | $6.25 | $6.24 | 18,731,450 |
| 2020-02-17 | $6.50 | $6.68 | $6.24 | $6.44 | $6.43 | 30,433,390 |
| 2020-02-14 | $5.70 | $6.27 | $5.65 | $6.27 | $6.26 | 21,395,090 |
| 2020-02-13 | $5.76 | $5.85 | $5.68 | $5.70 | $5.69 | 5,009,170 |
| 2020-02-12 | $5.68 | $5.81 | $5.60 | $5.76 | $5.75 | 4,649,710 |
| 2020-02-11 | $5.71 | $5.86 | $5.66 | $5.72 | $5.71 | 5,460,150 |
| 2020-02-10 | $5.59 | $5.70 | $5.52 | $5.68 | $5.67 | 4,718,580 |
| 2020-02-07 | $5.61 | $5.61 | $5.44 | $5.59 | $5.58 | 5,706,090 |
| 2020-02-06 | $5.46 | $5.61 | $5.44 | $5.56 | $5.55 | 6,833,750 |
| 2020-02-05 | $5.41 | $5.55 | $5.41 | $5.52 | $5.51 | 6,428,730 |
| 2020-02-04 | $5.12 | $5.55 | $5.12 | $5.36 | $5.35 | 8,593,010 |
| 2020-02-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.68 | 1,030,900 |
| 2020-01-31 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-30 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-29 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-28 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-27 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-24 | $6.32 | $6.32 | $6.32 | $6.32 | $6.31 | 0 |
| 2020-01-23 | $6.60 | $6.63 | $6.21 | $6.32 | $6.31 | 6,587,800 |
| 2020-01-22 | $6.60 | $6.68 | $6.49 | $6.64 | $6.63 | 3,628,160 |
| 2020-01-21 | $6.72 | $6.74 | $6.60 | $6.61 | $6.60 | 3,480,410 |
| 2020-01-20 | $6.72 | $6.78 | $6.68 | $6.77 | $6.76 | 3,588,310 |
| 2020-01-17 | $6.81 | $6.85 | $6.73 | $6.74 | $6.73 | 3,137,390 |
| 2020-01-16 | $6.91 | $6.92 | $6.78 | $6.79 | $6.78 | 3,799,100 |
| 2020-01-15 | $6.98 | $6.99 | $6.85 | $6.89 | $6.88 | 3,883,620 |
| 2020-01-14 | $7.00 | $7.08 | $6.98 | $6.98 | $6.97 | 4,884,440 |
| 2020-01-13 | $6.92 | $7.02 | $6.84 | $7.02 | $7.01 | 4,459,600 |
| 2020-01-10 | $7.07 | $7.09 | $6.91 | $6.95 | $6.94 | 5,021,450 |
| 2020-01-09 | $7.02 | $7.12 | $6.99 | $7.04 | $7.03 | 6,579,840 |
| 2020-01-08 | $7.14 | $7.14 | $6.96 | $6.97 | $6.96 | 8,094,660 |
| 2020-01-07 | $7.07 | $7.24 | $7.00 | $7.20 | $7.19 | 10,031,260 |
| 2020-01-06 | $6.98 | $7.12 | $6.95 | $7.07 | $7.06 | 7,475,630 |
| 2020-01-03 | $7.10 | $7.12 | $7.01 | $7.06 | $7.05 | 8,283,630 |
| 2020-01-02 | $7.05 | $7.29 | $7.05 | $7.09 | $7.08 | 12,076,420 |
| 2020-01-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.99 | 0 |
| 2019-12-31 | $6.99 | $7.07 | $6.94 | $7.00 | $6.99 | 4,161,170 |
| 2019-12-30 | $6.82 | $7.07 | $6.66 | $7.04 | $7.03 | 9,443,140 |
| 2019-12-27 | $6.91 | $7.18 | $6.85 | $6.85 | $6.84 | 9,713,020 |
| 2019-12-26 | $6.84 | $6.93 | $6.81 | $6.93 | $6.92 | 4,398,850 |
| 2019-12-25 | $6.79 | $6.95 | $6.73 | $6.85 | $6.84 | 4,387,310 |
| 2019-12-24 | $6.75 | $6.84 | $6.72 | $6.82 | $6.81 | 4,158,110 |
| 2019-12-23 | $6.99 | $7.01 | $6.69 | $6.74 | $6.73 | 6,344,510 |
| 2019-12-20 | $7.04 | $7.15 | $7.01 | $7.01 | $7.00 | 7,158,340 |
| 2019-12-19 | $7.00 | $7.10 | $6.98 | $7.05 | $7.04 | 5,993,990 |
| 2019-12-18 | $7.06 | $7.15 | $6.99 | $7.01 | $7.00 | 11,772,030 |
| 2019-12-17 | $6.86 | $7.30 | $6.83 | $7.13 | $7.12 | 16,354,380 |
| 2019-12-16 | $6.75 | $6.91 | $6.75 | $6.89 | $6.88 | 10,039,910 |
| 2019-12-13 | $6.58 | $7.19 | $6.58 | $6.86 | $6.85 | 14,204,160 |
| 2019-12-12 | $6.57 | $6.69 | $6.54 | $6.54 | $6.53 | 3,190,200 |
| 2019-12-11 | $6.60 | $6.75 | $6.54 | $6.61 | $6.60 | 4,358,740 |
| 2019-12-10 | $6.58 | $6.61 | $6.55 | $6.58 | $6.57 | 2,588,100 |
| 2019-12-09 | $6.53 | $6.62 | $6.53 | $6.61 | $6.60 | 3,146,440 |
| 2019-12-06 | $6.63 | $6.65 | $6.52 | $6.57 | $6.56 | 3,964,430 |
| 2019-12-05 | $6.68 | $6.69 | $6.60 | $6.64 | $6.63 | 2,849,150 |
| 2019-12-04 | $6.58 | $6.66 | $6.58 | $6.63 | $6.62 | 2,136,980 |
| 2019-12-03 | $6.50 | $6.64 | $6.45 | $6.64 | $6.63 | 3,241,830 |
| 2019-12-02 | $6.58 | $6.80 | $6.47 | $6.60 | $6.59 | 5,422,100 |
| 2019-11-29 | $6.42 | $6.86 | $6.34 | $6.58 | $6.57 | 5,752,060 |
| 2019-11-28 | $6.45 | $6.48 | $6.36 | $6.36 | $6.35 | 2,212,810 |
| 2019-11-27 | $6.45 | $6.50 | $6.36 | $6.45 | $6.44 | 2,030,500 |
| 2019-11-26 | $6.43 | $6.50 | $6.41 | $6.44 | $6.43 | 1,508,300 |
| 2019-11-25 | $6.53 | $6.56 | $6.39 | $6.46 | $6.45 | 1,785,400 |
| 2019-11-22 | $6.56 | $6.64 | $6.46 | $6.50 | $6.49 | 2,274,290 |
| 2019-11-21 | $6.58 | $6.65 | $6.53 | $6.56 | $6.55 | 2,706,410 |
| 2019-11-20 | $6.62 | $6.65 | $6.55 | $6.55 | $6.54 | 2,526,010 |
| 2019-11-19 | $6.54 | $6.66 | $6.51 | $6.63 | $6.62 | 3,225,300 |
| 2019-11-18 | $6.53 | $6.61 | $6.48 | $6.54 | $6.53 | 2,690,850 |
| 2019-11-15 | $6.49 | $6.63 | $6.42 | $6.55 | $6.54 | 3,938,400 |
| 2019-11-14 | $6.39 | $6.49 | $6.38 | $6.49 | $6.48 | 2,544,680 |
| 2019-11-13 | $6.47 | $6.50 | $6.37 | $6.40 | $6.39 | 2,080,700 |
| 2019-11-12 | $6.46 | $6.52 | $6.35 | $6.52 | $6.51 | 3,006,850 |
| 2019-11-11 | $6.67 | $6.68 | $6.45 | $6.47 | $6.46 | 4,072,900 |
| 2019-11-08 | $6.67 | $6.83 | $6.65 | $6.68 | $6.67 | 4,938,650 |
| 2019-11-07 | $6.60 | $6.71 | $6.60 | $6.62 | $6.61 | 3,769,600 |
| 2019-11-06 | $6.83 | $6.83 | $6.56 | $6.63 | $6.62 | 5,886,000 |
| 2019-11-05 | $6.84 | $6.90 | $6.68 | $6.82 | $6.81 | 4,777,570 |
| 2019-11-04 | $6.91 | $6.98 | $6.75 | $6.79 | $6.78 | 3,998,300 |
| 2019-11-01 | $6.82 | $6.93 | $6.80 | $6.87 | $6.86 | 3,839,100 |
| 2019-10-31 | $7.02 | $7.04 | $6.80 | $6.85 | $6.84 | 4,749,200 |
| 2019-10-30 | $7.12 | $7.15 | $6.96 | $7.02 | $7.01 | 4,280,310 |
| 2019-10-29 | $7.37 | $7.40 | $7.16 | $7.17 | $7.16 | 4,593,400 |
| 2019-10-28 | $7.29 | $7.43 | $7.21 | $7.37 | $7.36 | 5,465,100 |
| 2019-10-25 | $7.11 | $7.17 | $7.01 | $7.16 | $7.15 | 3,193,370 |
| 2019-10-24 | $7.05 | $7.16 | $7.05 | $7.12 | $7.11 | 2,512,900 |
| 2019-10-23 | $7.18 | $7.18 | $7.06 | $7.09 | $7.08 | 2,368,020 |
| 2019-10-22 | $7.06 | $7.16 | $7.06 | $7.12 | $7.11 | 2,318,950 |
| 2019-10-21 | $7.18 | $7.18 | $7.00 | $7.08 | $7.07 | 3,067,700 |
| 2019-10-18 | $7.35 | $7.42 | $7.15 | $7.17 | $7.16 | 5,082,200 |
| 2019-10-17 | $7.44 | $7.49 | $7.34 | $7.41 | $7.40 | 5,429,560 |
| 2019-10-16 | $7.41 | $7.59 | $7.36 | $7.49 | $7.48 | 8,661,420 |
| 2019-10-15 | $7.47 | $7.52 | $7.33 | $7.33 | $7.32 | 7,447,450 |
| 2019-10-14 | $7.41 | $7.71 | $7.41 | $7.55 | $7.54 | 10,230,460 |
| 2019-10-11 | $7.32 | $7.42 | $7.18 | $7.36 | $7.35 | 6,551,600 |
| 2019-10-10 | $7.33 | $7.36 | $7.26 | $7.32 | $7.31 | 4,906,510 |
| 2019-10-09 | $7.23 | $7.36 | $7.20 | $7.34 | $7.33 | 3,139,150 |
| 2019-10-08 | $7.21 | $7.45 | $7.19 | $7.22 | $7.21 | 5,606,000 |
| 2019-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.37 | 0 |
| 2019-10-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.37 | 0 |
| 2019-10-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.37 | 0 |
| 2019-10-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.37 | 0 |
| 2019-10-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.37 | 0 |
| 2019-09-30 | $7.55 | $7.72 | $7.36 | $7.38 | $7.37 | 4,910,210 |
| 2019-09-27 | $7.44 | $7.69 | $7.31 | $7.58 | $7.57 | 5,990,870 |
| 2019-09-26 | $7.68 | $7.79 | $7.37 | $7.37 | $7.36 | 6,359,210 |
| 2019-09-25 | $7.73 | $7.81 | $7.65 | $7.68 | $7.67 | 5,720,260 |
| 2019-09-24 | $7.83 | $7.98 | $7.77 | $7.85 | $7.84 | 5,796,000 |
| 2019-09-23 | $7.85 | $7.85 | $7.73 | $7.81 | $7.80 | 6,088,610 |
| 2019-09-20 | $8.03 | $8.07 | $7.88 | $7.93 | $7.92 | 6,601,950 |
| 2019-09-19 | $8.00 | $8.05 | $7.86 | $8.05 | $8.04 | 6,875,580 |
| 2019-09-18 | $7.98 | $8.03 | $7.91 | $7.96 | $7.95 | 5,270,680 |
| 2019-09-17 | $8.13 | $8.33 | $7.90 | $7.93 | $7.92 | 10,746,690 |
| 2019-09-16 | $8.24 | $8.31 | $8.12 | $8.13 | $8.12 | 9,350,470 |
| 2019-09-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.23 | 0 |
| 2019-09-12 | $8.35 | $8.35 | $8.12 | $8.24 | $8.23 | 11,068,560 |
| 2019-09-11 | $8.41 | $8.50 | $8.20 | $8.30 | $8.29 | 16,697,840 |
| 2019-09-10 | $8.17 | $8.52 | $8.05 | $8.32 | $8.31 | 20,459,360 |
| 2019-09-09 | $8.27 | $8.34 | $8.06 | $8.20 | $8.19 | 19,316,280 |
| 2019-09-06 | $8.08 | $8.20 | $7.78 | $8.11 | $8.10 | 18,088,150 |
| 2019-09-05 | $7.99 | $8.46 | $7.92 | $7.98 | $7.97 | 27,447,320 |
| 2019-09-04 | $7.55 | $7.91 | $7.53 | $7.82 | $7.81 | 18,862,730 |
| 2019-09-03 | $7.52 | $7.73 | $7.43 | $7.61 | $7.60 | 12,531,050 |
| 2019-09-02 | $7.20 | $7.86 | $7.18 | $7.58 | $7.57 | 16,828,260 |
| 2019-08-30 | $7.24 | $7.88 | $7.21 | $7.46 | $7.45 | 21,942,960 |
| 2019-08-29 | $7.26 | $7.33 | $7.16 | $7.16 | $7.15 | 6,884,830 |
| 2019-08-28 | $7.36 | $7.36 | $7.18 | $7.28 | $7.27 | 7,215,460 |
| 2019-08-27 | $7.30 | $7.46 | $7.24 | $7.36 | $7.35 | 8,942,250 |
| 2019-08-26 | $7.18 | $7.33 | $7.13 | $7.26 | $7.25 | 10,845,140 |
| 2019-08-23 | $7.84 | $7.98 | $7.52 | $7.55 | $7.54 | 16,264,680 |
| 2019-08-22 | $7.70 | $7.78 | $7.63 | $7.67 | $7.66 | 6,514,180 |
| 2019-08-21 | $7.70 | $7.78 | $7.60 | $7.74 | $7.73 | 9,797,940 |
| 2019-08-20 | $7.88 | $7.89 | $7.72 | $7.75 | $7.74 | 13,646,360 |
| 2019-08-19 | $7.58 | $7.98 | $7.47 | $7.89 | $7.88 | 23,338,720 |
| 2019-08-16 | $7.38 | $7.86 | $7.31 | $7.58 | $7.57 | 18,084,230 |
| 2019-08-15 | $7.11 | $7.44 | $7.08 | $7.42 | $7.41 | 10,203,800 |
| 2019-08-14 | $7.68 | $7.76 | $7.34 | $7.39 | $7.38 | 14,299,880 |
| 2019-08-13 | $7.37 | $7.60 | $7.27 | $7.55 | $7.54 | 14,466,520 |
| 2019-08-12 | $7.47 | $7.57 | $7.25 | $7.46 | $7.45 | 15,715,860 |
| 2019-08-09 | $7.72 | $7.88 | $7.40 | $7.45 | $7.44 | 30,099,010 |
| 2019-08-08 | $6.90 | $7.43 | $6.89 | $7.43 | $7.42 | 9,472,440 |
| 2019-08-07 | $6.97 | $7.01 | $6.70 | $6.75 | $6.74 | 5,930,630 |
| 2019-08-06 | $6.86 | $7.00 | $6.55 | $6.92 | $6.91 | 10,863,690 |
| 2019-08-05 | $7.21 | $7.26 | $7.03 | $7.14 | $7.13 | 9,119,580 |
| 2019-08-02 | $7.25 | $7.36 | $7.09 | $7.33 | $7.32 | 14,051,810 |
| 2019-08-01 | $7.10 | $7.65 | $7.05 | $7.49 | $7.48 | 20,694,440 |
| 2019-07-31 | $7.30 | $7.35 | $7.02 | $7.12 | $7.11 | 16,321,720 |
| 2019-07-30 | $6.69 | $7.29 | $6.69 | $7.29 | $7.28 | 10,451,230 |
| 2019-07-29 | $6.68 | $6.72 | $6.63 | $6.63 | $6.62 | 3,206,810 |
| 2019-07-26 | $6.75 | $6.79 | $6.70 | $6.79 | $6.78 | 2,543,650 |
| 2019-07-25 | $6.83 | $6.87 | $6.73 | $6.77 | $6.76 | 3,491,000 |
| 2019-07-24 | $6.76 | $6.88 | $6.75 | $6.81 | $6.80 | 3,531,970 |
| 2019-07-23 | $6.76 | $6.82 | $6.69 | $6.77 | $6.76 | 4,620,560 |
| 2019-07-22 | $7.02 | $7.09 | $6.73 | $6.77 | $6.76 | 5,733,500 |
| 2019-07-19 | $6.91 | $7.15 | $6.91 | $7.04 | $7.03 | 6,428,240 |
| 2019-07-18 | $7.07 | $7.11 | $6.90 | $6.90 | $6.89 | 4,973,710 |
| 2019-07-17 | $7.15 | $7.21 | $7.12 | $7.15 | $7.14 | 2,878,230 |
| 2019-07-16 | $7.21 | $7.26 | $7.12 | $7.17 | $7.16 | 4,588,510 |
| 2019-07-15 | $7.15 | $7.40 | $7.01 | $7.25 | $7.24 | 5,256,010 |
| 2019-07-12 | $7.15 | $7.25 | $7.00 | $7.13 | $7.12 | 3,705,120 |
| 2019-07-11 | $7.13 | $7.27 | $7.10 | $7.15 | $7.14 | 2,711,950 |
| 2019-07-10 | $7.29 | $7.29 | $7.08 | $7.10 | $7.09 | 2,214,730 |
| 2019-07-09 | $7.14 | $7.22 | $7.08 | $7.19 | $7.18 | 2,746,130 |
| 2019-07-08 | $7.47 | $7.49 | $7.06 | $7.09 | $7.08 | 5,847,510 |
| 2019-07-05 | $7.49 | $7.55 | $7.44 | $7.50 | $7.49 | 3,389,500 |
| 2019-07-04 | $7.55 | $7.56 | $7.43 | $7.46 | $7.45 | 3,791,080 |
| 2019-07-03 | $7.61 | $7.61 | $7.43 | $7.47 | $7.46 | 5,762,440 |
| 2019-07-02 | $7.63 | $7.95 | $7.52 | $7.72 | $7.71 | 10,460,030 |
| 2019-07-01 | $7.68 | $7.76 | $7.55 | $7.65 | $7.64 | 8,202,730 |
| 2019-06-28 | $7.53 | $7.57 | $7.35 | $7.47 | $7.46 | 6,181,120 |
| 2019-06-27 | $7.55 | $7.85 | $7.51 | $7.62 | $7.61 | 9,754,300 |
| 2019-06-26 | $7.52 | $7.59 | $7.41 | $7.53 | $7.52 | 7,179,800 |
| 2019-06-25 | $7.69 | $7.84 | $7.51 | $7.71 | $7.70 | 8,620,610 |
| 2019-06-24 | $7.92 | $7.95 | $7.71 | $7.78 | $7.77 | 12,696,820 |
| 2019-06-21 | $7.80 | $8.14 | $7.65 | $8.00 | $7.99 | 25,007,630 |
| 2019-06-20 | $6.90 | $7.68 | $6.88 | $7.68 | $7.67 | 15,023,190 |
| 2019-06-19 | $7.20 | $7.33 | $6.97 | $6.98 | $6.97 | 4,739,300 |
| 2019-06-18 | $6.83 | $6.94 | $6.73 | $6.86 | $6.85 | 2,106,500 |
| 2019-06-17 | $7.00 | $7.04 | $6.78 | $6.84 | $6.83 | 3,663,890 |
| 2019-06-14 | $7.05 | $7.13 | $6.93 | $7.00 | $6.99 | 3,168,860 |
| 2019-06-13 | $7.03 | $7.11 | $7.00 | $7.08 | $7.07 | 3,694,990 |
| 2019-06-12 | $7.10 | $7.16 | $7.00 | $7.06 | $7.05 | 3,857,910 |
| 2019-06-11 | $6.75 | $7.13 | $6.74 | $7.09 | $7.08 | 5,429,190 |
| 2019-06-10 | $6.75 | $6.82 | $6.62 | $6.74 | $6.73 | 3,081,480 |
| 2019-06-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.69 | 0 |
| 2019-06-06 | $6.99 | $7.03 | $6.70 | $6.70 | $6.69 | 3,676,370 |
| 2019-06-05 | $7.15 | $7.18 | $6.96 | $6.99 | $6.98 | 2,827,420 |
| 2019-06-04 | $7.02 | $7.18 | $6.93 | $6.96 | $6.95 | 3,698,210 |
| 2019-06-03 | $7.27 | $7.32 | $7.00 | $7.00 | $6.99 | 4,376,800 |
| 2019-05-31 | $7.29 | $7.37 | $7.19 | $7.27 | $7.26 | 3,727,400 |
| 2019-05-30 | $7.41 | $7.50 | $7.20 | $7.27 | $7.26 | 5,602,810 |
| 2019-05-29 | $7.44 | $7.83 | $7.36 | $7.55 | $7.54 | 7,343,440 |
| 2019-05-28 | $7.50 | $7.63 | $7.38 | $7.41 | $7.40 | 5,467,760 |
| 2019-05-27 | $7.22 | $7.48 | $7.21 | $7.45 | $7.44 | 4,933,210 |
| 2019-05-24 | $7.25 | $7.35 | $7.13 | $7.18 | $7.17 | 3,462,660 |
| 2019-05-23 | $7.38 | $7.51 | $7.09 | $7.22 | $7.21 | 3,906,100 |
| 2019-05-22 | $7.54 | $7.61 | $7.40 | $7.44 | $7.43 | 2,826,900 |
| 2019-05-21 | $7.29 | $7.59 | $7.23 | $7.54 | $7.53 | 4,715,650 |
| 2019-05-20 | $7.44 | $7.51 | $6.76 | $7.28 | $7.27 | 4,240,110 |
| 2019-05-17 | $8.15 | $8.16 | $7.40 | $7.51 | $7.50 | 6,998,300 |
| 2019-05-16 | $7.83 | $8.18 | $7.79 | $8.06 | $8.05 | 5,776,300 |
| 2019-05-15 | $7.79 | $7.87 | $7.74 | $7.85 | $7.84 | 3,525,900 |
| 2019-05-14 | $7.65 | $7.85 | $7.62 | $7.69 | $7.68 | 3,242,900 |
| 2019-05-13 | $7.88 | $7.93 | $7.75 | $7.79 | $7.78 | 3,744,300 |
| 2019-05-10 | $7.79 | $8.01 | $7.54 | $7.95 | $7.94 | 5,935,120 |
| 2019-05-09 | $7.71 | $7.84 | $7.62 | $7.67 | $7.66 | 3,512,400 |
| 2019-05-08 | $7.70 | $7.94 | $7.52 | $7.78 | $7.77 | 4,497,400 |
| 2019-05-07 | $7.65 | $7.85 | $7.55 | $7.74 | $7.73 | 5,124,550 |
| 2019-05-06 | $7.90 | $8.18 | $7.51 | $7.57 | $7.56 | 6,976,910 |
| 2019-05-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.33 | 0 |
| 2019-05-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.33 | 0 |
| 2019-05-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.33 | 0 |
| 2019-04-30 | $8.06 | $8.44 | $8.06 | $8.34 | $8.33 | 4,507,800 |
| 2019-04-29 | $8.73 | $8.86 | $8.14 | $8.18 | $8.17 | 7,851,660 |
| 2019-04-26 | $8.84 | $8.89 | $8.66 | $8.77 | $8.76 | 5,653,070 |
| 2019-04-25 | $9.25 | $9.25 | $8.78 | $8.80 | $8.79 | 7,196,240 |
| 2019-04-24 | $9.26 | $9.28 | $9.08 | $9.26 | $9.25 | 5,662,050 |
| 2019-04-23 | $9.23 | $9.40 | $9.09 | $9.19 | $9.18 | 9,114,300 |
| 2019-04-22 | $9.75 | $9.88 | $9.21 | $9.38 | $9.37 | 14,870,420 |
| 2019-04-19 | $9.71 | $9.94 | $9.65 | $9.85 | $9.84 | 10,822,930 |
| 2019-04-18 | $10.09 | $10.12 | $9.69 | $9.72 | $9.71 | 16,723,320 |
| 2019-04-17 | $10.20 | $10.27 | $9.98 | $10.18 | $10.17 | 27,511,850 |
| 2019-04-16 | $9.56 | $10.57 | $9.27 | $10.40 | $10.39 | 45,139,160 |
| 2019-04-15 | $9.36 | $10.19 | $9.36 | $9.76 | $9.75 | 30,989,610 |
| 2019-04-12 | $9.11 | $9.32 | $9.02 | $9.26 | $9.25 | 6,678,650 |
| 2019-04-11 | $9.59 | $9.59 | $9.10 | $9.11 | $9.10 | 10,323,120 |
| 2019-04-10 | $9.43 | $9.68 | $9.38 | $9.57 | $9.56 | 11,648,900 |
| 2019-04-09 | $9.36 | $9.44 | $9.22 | $9.40 | $9.39 | 6,709,400 |
| 2019-04-08 | $9.45 | $9.66 | $9.25 | $9.36 | $9.35 | 11,784,450 |
| 2019-04-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.34 | 0 |
| 2019-04-04 | $9.52 | $9.55 | $9.33 | $9.35 | $9.34 | 8,519,200 |
| 2019-04-03 | $9.48 | $9.56 | $9.18 | $9.51 | $9.50 | 12,022,400 |
| 2019-04-02 | $9.17 | $9.75 | $9.16 | $9.48 | $9.47 | 16,849,880 |
| 2019-04-01 | $9.15 | $9.28 | $9.03 | $9.19 | $9.18 | 12,186,560 |
| 2019-03-29 | $8.63 | $9.21 | $8.52 | $9.01 | $9.00 | 10,560,020 |
| 2019-03-28 | $8.74 | $8.84 | $8.50 | $8.54 | $8.53 | 6,271,980 |
| 2019-03-27 | $8.91 | $9.10 | $8.68 | $8.83 | $8.82 | 6,683,440 |
| 2019-03-26 | $9.24 | $9.32 | $8.94 | $8.99 | $8.98 | 7,745,630 |
| 2019-03-25 | $9.15 | $9.38 | $9.04 | $9.19 | $9.18 | 8,115,090 |
| 2019-03-22 | $9.69 | $9.71 | $9.19 | $9.35 | $9.34 | 16,106,110 |
| 2019-03-21 | $9.75 | $10.15 | $9.61 | $9.78 | $9.77 | 22,931,310 |
| 2019-03-20 | $9.90 | $9.90 | $9.45 | $9.73 | $9.72 | 18,636,800 |
| 2019-03-19 | $9.49 | $10.04 | $9.34 | $9.99 | $9.98 | 23,930,060 |
| 2019-03-18 | $9.52 | $9.57 | $9.22 | $9.57 | $9.56 | 14,237,570 |
| 2019-03-15 | $9.40 | $9.70 | $9.30 | $9.62 | $9.61 | 18,232,520 |
| 2019-03-14 | $9.40 | $9.68 | $9.01 | $9.11 | $9.10 | 12,992,100 |
| 2019-03-13 | $9.40 | $9.88 | $9.28 | $9.34 | $9.33 | 18,749,030 |
| 2019-03-12 | $9.59 | $9.66 | $9.21 | $9.33 | $9.32 | 14,401,280 |
| 2019-03-11 | $8.88 | $9.30 | $8.88 | $9.25 | $9.24 | 12,945,180 |
| 2019-03-08 | $9.30 | $9.45 | $8.87 | $8.87 | $8.86 | 21,953,830 |
| 2019-03-07 | $9.75 | $10.15 | $9.71 | $9.86 | $9.85 | 34,046,370 |
| 2019-03-06 | $9.63 | $10.36 | $9.36 | $10.16 | $10.15 | 34,937,710 |
| 2019-03-05 | $9.32 | $9.65 | $9.22 | $9.57 | $9.56 | 24,253,400 |
| 2019-03-04 | $9.09 | $9.96 | $9.09 | $9.54 | $9.53 | 32,788,990 |
| 2019-03-01 | $8.92 | $9.73 | $8.92 | $9.40 | $9.39 | 25,613,180 |
| 2019-02-28 | $9.32 | $9.46 | $9.04 | $9.04 | $9.03 | 34,784,150 |
| 2019-02-27 | $9.53 | $10.04 | $9.53 | $10.04 | $10.03 | 45,832,610 |
| 2019-02-26 | $9.78 | $10.49 | $9.11 | $9.13 | $9.12 | 43,052,930 |
| 2019-02-25 | $9.56 | $9.56 | $9.09 | $9.56 | $9.55 | 35,099,620 |
| 2019-02-22 | $7.75 | $8.69 | $7.65 | $8.69 | $8.68 | 29,224,400 |
| 2019-02-21 | $7.72 | $8.26 | $7.61 | $7.90 | $7.89 | 20,852,000 |
| 2019-02-20 | $7.90 | $8.08 | $7.63 | $7.88 | $7.87 | 14,063,130 |
| 2019-02-19 | $7.48 | $8.31 | $7.41 | $7.90 | $7.89 | 24,318,990 |
| 2019-02-18 | $7.18 | $7.62 | $7.07 | $7.55 | $7.54 | 14,569,440 |
| 2019-02-15 | $7.15 | $7.36 | $7.07 | $7.12 | $7.11 | 7,691,850 |
| 2019-02-14 | $7.10 | $7.16 | $6.94 | $7.12 | $7.11 | 8,217,820 |
| 2019-02-13 | $7.25 | $7.29 | $7.08 | $7.16 | $7.15 | 13,058,750 |
| 2019-02-12 | $7.15 | $7.15 | $7.10 | $7.15 | $7.14 | 7,457,500 |
| 2019-02-11 | $6.40 | $6.52 | $6.28 | $6.50 | $6.49 | 4,197,270 |
| 2019-02-08 | $6.38 | $6.38 | $6.38 | $6.38 | $6.37 | 0 |
| 2019-02-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.37 | 0 |
| 2019-02-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.37 | 0 |
| 2019-02-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.37 | 0 |
| 2019-02-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.37 | 0 |
| 2019-02-01 | $6.15 | $6.46 | $6.04 | $6.38 | $6.37 | 4,740,550 |
| 2019-01-31 | $6.51 | $6.52 | $6.10 | $6.10 | $6.09 | 7,407,170 |
| 2019-01-30 | $7.15 | $7.15 | $6.71 | $6.78 | $6.77 | 4,698,880 |
| 2019-01-29 | $6.96 | $6.96 | $6.96 | $6.96 | $6.95 | 0 |
| 2019-01-28 | $6.96 | $6.97 | $6.84 | $6.96 | $6.95 | 2,967,800 |
| 2019-01-25 | $6.99 | $6.99 | $6.82 | $6.82 | $6.81 | 2,902,000 |
| 2019-01-24 | $6.96 | $7.00 | $6.86 | $6.95 | $6.94 | 3,140,260 |
| 2019-01-23 | $6.88 | $7.06 | $6.86 | $6.94 | $6.93 | 3,322,500 |
| 2019-01-22 | $7.02 | $7.08 | $6.85 | $6.88 | $6.87 | 4,573,310 |
| 2019-01-21 | $6.77 | $7.01 | $6.75 | $6.98 | $6.97 | 5,856,860 |
| 2019-01-18 | $7.00 | $7.00 | $6.60 | $6.74 | $6.73 | 7,063,900 |
| 2019-01-17 | $7.08 | $7.12 | $6.90 | $6.90 | $6.89 | 5,026,140 |
| 2019-01-16 | $7.31 | $7.31 | $7.10 | $7.12 | $7.11 | 3,509,720 |
| 2019-01-15 | $7.11 | $7.20 | $7.04 | $7.20 | $7.19 | 3,527,520 |
| 2019-01-14 | $7.17 | $7.20 | $7.04 | $7.08 | $7.07 | 3,247,510 |
| 2019-01-11 | $7.19 | $7.28 | $7.09 | $7.15 | $7.14 | 4,293,230 |
| 2019-01-10 | $7.26 | $7.33 | $7.13 | $7.15 | $7.14 | 5,478,450 |
| 2019-01-09 | $7.29 | $7.43 | $7.23 | $7.28 | $7.27 | 7,266,350 |
| 2019-01-08 | $7.35 | $7.38 | $7.21 | $7.30 | $7.29 | 6,082,950 |
| 2019-01-07 | $7.52 | $7.54 | $7.30 | $7.40 | $7.39 | 8,944,380 |
| 2019-01-04 | $6.88 | $7.76 | $6.88 | $7.46 | $7.45 | 11,917,070 |
| 2019-01-03 | $7.26 | $7.32 | $7.03 | $7.05 | $7.04 | 5,688,700 |
| 2019-01-02 | $7.17 | $7.37 | $7.14 | $7.25 | $7.24 | 6,265,900 |
| 2019-01-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.11 | 0 |
| 2018-12-31 | $7.12 | $7.12 | $7.12 | $7.12 | $7.11 | 0 |
| 2018-12-28 | $7.07 | $7.44 | $7.05 | $7.12 | $7.11 | 6,430,440 |
| 2018-12-27 | $7.43 | $7.50 | $7.00 | $7.01 | $7.00 | 7,942,760 |
| 2018-12-26 | $7.34 | $7.63 | $7.29 | $7.30 | $7.29 | 6,281,710 |
| 2018-12-25 | $7.50 | $7.54 | $6.89 | $7.41 | $7.40 | 9,931,690 |
| 2018-12-24 | $7.78 | $7.88 | $7.58 | $7.65 | $7.64 | 7,044,710 |
| 2018-12-21 | $8.00 | $8.09 | $7.70 | $7.83 | $7.82 | 9,967,420 |
| 2018-12-20 | $8.09 | $8.20 | $7.83 | $8.16 | $8.15 | 12,990,970 |
| 2018-12-19 | $8.10 | $8.25 | $7.91 | $8.09 | $8.08 | 16,734,830 |
| 2018-12-18 | $7.79 | $8.38 | $7.56 | $8.30 | $8.29 | 28,073,870 |
| 2018-12-17 | $7.60 | $8.21 | $7.55 | $7.99 | $7.98 | 19,849,350 |
| 2018-12-14 | $7.90 | $7.94 | $7.41 | $7.46 | $7.45 | 9,149,650 |
| 2018-12-13 | $7.93 | $8.05 | $7.86 | $7.91 | $7.90 | 9,301,300 |
| 2018-12-12 | $8.11 | $8.17 | $7.83 | $7.92 | $7.91 | 16,945,420 |
| 2018-12-11 | $7.27 | $7.90 | $7.25 | $7.90 | $7.89 | 6,115,940 |
| 2018-12-10 | $7.25 | $7.37 | $7.10 | $7.18 | $7.17 | 3,725,000 |
| 2018-12-07 | $7.38 | $7.42 | $7.28 | $7.38 | $7.37 | 3,539,050 |
| 2018-12-06 | $7.74 | $7.83 | $7.25 | $7.28 | $7.27 | 7,495,920 |
| 2018-12-05 | $7.67 | $7.81 | $7.48 | $7.72 | $7.71 | 6,337,420 |
| 2018-12-04 | $7.98 | $8.03 | $7.80 | $7.85 | $7.84 | 7,929,830 |
| 2018-12-03 | $7.87 | $8.18 | $7.79 | $8.04 | $8.03 | 10,797,990 |
| 2018-11-30 | $7.85 | $7.93 | $7.31 | $7.73 | $7.72 | 9,980,620 |
| 2018-11-29 | $8.34 | $8.49 | $7.76 | $7.95 | $7.94 | 13,981,280 |
| 2018-11-28 | $8.50 | $8.54 | $8.28 | $8.34 | $8.33 | 13,337,100 |
| 2018-11-27 | $8.48 | $8.76 | $8.24 | $8.66 | $8.65 | 23,324,530 |
| 2018-11-26 | $7.93 | $8.76 | $7.93 | $8.54 | $8.53 | 25,985,520 |
| 2018-11-23 | $7.93 | $8.27 | $7.74 | $8.18 | $8.17 | 20,983,090 |
| 2018-11-22 | $8.30 | $8.48 | $7.84 | $7.89 | $7.88 | 25,120,730 |
| 2018-11-21 | $7.01 | $7.94 | $6.95 | $7.94 | $7.93 | 9,655,720 |
| 2018-11-20 | $7.61 | $7.64 | $7.12 | $7.22 | $7.21 | 10,916,600 |
| 2018-11-19 | $8.00 | $8.18 | $7.71 | $7.76 | $7.75 | 14,999,110 |
| 2018-11-16 | $7.70 | $7.92 | $7.59 | $7.84 | $7.83 | 16,479,200 |
| 2018-11-15 | $7.48 | $7.69 | $7.40 | $7.69 | $7.68 | 11,511,420 |
| 2018-11-14 | $7.67 | $7.73 | $7.47 | $7.50 | $7.49 | 12,314,660 |
| 2018-11-13 | $7.50 | $7.99 | $7.40 | $7.79 | $7.78 | 19,235,490 |
| 2018-11-12 | $7.55 | $7.61 | $7.25 | $7.60 | $7.59 | 9,956,340 |
| 2018-11-09 | $7.20 | $7.58 | $7.19 | $7.42 | $7.41 | 8,759,810 |
| 2018-11-08 | $7.52 | $7.60 | $7.28 | $7.32 | $7.31 | 9,554,270 |
| 2018-11-07 | $7.66 | $7.68 | $7.34 | $7.41 | $7.40 | 10,656,600 |
| 2018-11-06 | $7.90 | $7.99 | $7.51 | $7.54 | $7.53 | 17,232,210 |
| 2018-11-05 | $7.57 | $8.16 | $7.52 | $8.11 | $8.10 | 27,273,690 |
| 2018-11-02 | $7.68 | $7.82 | $7.53 | $7.68 | $7.67 | 22,879,890 |
| 2018-11-01 | $7.48 | $7.98 | $7.48 | $7.72 | $7.71 | 30,023,790 |
| 2018-10-31 | $8.45 | $8.50 | $7.86 | $7.96 | $7.95 | 41,454,650 |
| 2018-10-30 | $7.30 | $7.73 | $7.21 | $7.73 | $7.72 | 23,108,240 |
| 2018-10-29 | $6.53 | $7.03 | $6.52 | $7.03 | $7.02 | 7,803,110 |
| 2018-10-26 | $6.70 | $6.72 | $6.37 | $6.39 | $6.38 | 8,451,150 |
| 2018-10-25 | $6.47 | $6.85 | $6.42 | $6.75 | $6.74 | 9,501,500 |
| 2018-10-24 | $6.66 | $7.01 | $6.45 | $6.87 | $6.86 | 15,035,570 |
| 2018-10-23 | $6.86 | $7.15 | $6.64 | $6.71 | $6.70 | 19,806,780 |
| 2018-10-22 | $6.14 | $6.63 | $6.02 | $6.63 | $6.62 | 11,301,610 |
| 2018-10-19 | $5.66 | $6.19 | $5.46 | $6.03 | $6.02 | 9,280,020 |
| 2018-10-18 | $6.16 | $6.19 | $5.65 | $5.75 | $5.74 | 9,477,880 |
| 2018-10-17 | $6.37 | $6.46 | $5.93 | $6.28 | $6.27 | 9,032,440 |
| 2018-10-16 | $6.51 | $6.55 | $6.23 | $6.38 | $6.37 | 8,838,420 |
| 2018-10-15 | $6.22 | $6.59 | $6.14 | $6.40 | $6.39 | 11,070,780 |
| 2018-10-12 | $6.02 | $6.50 | $5.99 | $6.28 | $6.27 | 15,709,210 |
| 2018-10-11 | $6.89 | $6.89 | $6.66 | $6.66 | $6.65 | 9,836,800 |
| 2018-10-10 | $7.85 | $7.93 | $7.40 | $7.40 | $7.39 | 14,896,240 |
| 2018-10-09 | $8.06 | $8.28 | $8.06 | $8.06 | $8.05 | 22,364,330 |
| 2018-10-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.94 | 84,800 |
| 2018-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.93 | 0 |
| 2018-10-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.93 | 0 |
| 2018-10-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.93 | 0 |
| 2018-10-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.93 | 0 |
| 2018-10-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.93 | 0 |
| 2018-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.93 | 98,100 |
| 2018-09-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-09-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-08-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-07-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-06-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-31 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-22 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-21 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-15 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-14 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-07 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-05-01 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-25 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-24 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-20 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-19 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-13 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-11 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-10 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-05 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-04-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-30 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-29 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-27 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-26 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-23 | $11.04 | $11.04 | $11.04 | $11.04 | $11.03 | 0 |
| 2018-03-22 | $11.07 | $11.29 | $11.01 | $11.04 | $11.03 | 949,900 |
| 2018-03-21 | $11.18 | $11.35 | $11.14 | $11.18 | $11.17 | 1,245,200 |
| 2018-03-20 | $11.12 | $11.23 | $11.06 | $11.18 | $11.17 | 1,204,330 |
| 2018-03-19 | $11.40 | $11.47 | $11.17 | $11.25 | $11.24 | 1,158,400 |
| 2018-03-16 | $11.72 | $11.84 | $11.37 | $11.38 | $11.37 | 2,601,370 |
| 2018-03-15 | $11.85 | $11.90 | $11.45 | $11.72 | $11.70 | 1,794,810 |
| 2018-03-14 | $11.81 | $12.02 | $11.81 | $11.85 | $11.83 | 1,757,960 |
| 2018-03-13 | $12.05 | $12.14 | $11.91 | $11.93 | $11.91 | 1,223,210 |
| 2018-03-12 | $12.06 | $12.24 | $12.05 | $12.07 | $12.05 | 1,489,380 |
| 2018-03-09 | $11.84 | $12.16 | $11.84 | $12.06 | $12.04 | 2,476,040 |
| 2018-03-08 | $12.02 | $12.05 | $11.82 | $11.84 | $11.82 | 1,483,210 |
| 2018-03-07 | $11.91 | $12.06 | $11.86 | $12.04 | $12.02 | 1,731,880 |
| 2018-03-06 | $12.08 | $12.12 | $11.77 | $11.92 | $11.90 | 2,782,310 |
| 2018-03-05 | $12.12 | $12.25 | $11.93 | $12.08 | $12.06 | 2,188,940 |
| 2018-03-02 | $11.33 | $12.48 | $11.33 | $12.14 | $12.12 | 7,456,220 |
| 2018-03-01 | $11.42 | $11.73 | $11.28 | $11.47 | $11.46 | 1,506,380 |
| 2018-02-28 | $11.36 | $11.62 | $11.02 | $11.43 | $11.42 | 2,410,040 |
| 2018-02-27 | $11.77 | $11.83 | $11.32 | $11.42 | $11.41 | 2,325,820 |
| 2018-02-26 | $11.51 | $11.84 | $11.51 | $11.83 | $11.81 | 1,696,310 |
| 2018-02-23 | $11.67 | $11.67 | $11.49 | $11.54 | $11.53 | 914,230 |
| 2018-02-22 | $11.80 | $11.80 | $11.40 | $11.54 | $11.53 | 908,030 |
| 2018-02-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.51 | 0 |
| 2018-02-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.51 | 0 |
| 2018-02-19 | $11.52 | $11.52 | $11.52 | $11.52 | $11.51 | 0 |
| 2018-02-16 | $11.52 | $11.52 | $11.52 | $11.52 | $11.51 | 0 |
| 2018-02-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.51 | 0 |
| 2018-02-14 | $11.41 | $11.65 | $11.28 | $11.52 | $11.51 | 733,100 |
| 2018-02-13 | $11.82 | $11.82 | $11.35 | $11.41 | $11.40 | 1,440,700 |
| 2018-02-12 | $11.86 | $11.86 | $11.48 | $11.59 | $11.58 | 2,051,200 |
| 2018-02-09 | $11.45 | $12.08 | $11.36 | $11.74 | $11.72 | 4,327,400 |
| 2018-02-08 | $11.00 | $11.90 | $10.99 | $11.71 | $11.69 | 4,179,700 |
| 2018-02-07 | $10.90 | $11.30 | $10.56 | $10.95 | $10.94 | 2,440,560 |
| 2018-02-06 | $11.62 | $11.62 | $10.79 | $10.92 | $10.91 | 1,838,090 |
| 2018-02-05 | $11.44 | $11.78 | $11.30 | $11.55 | $11.54 | 1,431,490 |
| 2018-02-02 | $11.23 | $11.78 | $11.23 | $11.43 | $11.42 | 2,114,400 |
| 2018-02-01 | $11.43 | $11.80 | $11.30 | $11.33 | $11.32 | 1,330,150 |
| 2018-01-31 | $11.28 | $11.73 | $11.28 | $11.66 | $11.64 | 2,812,490 |
| 2018-01-30 | $12.20 | $12.33 | $12.05 | $12.06 | $12.04 | 1,044,640 |
| 2018-01-29 | $12.45 | $12.54 | $12.08 | $12.19 | $12.17 | 1,706,240 |
| 2018-01-26 | $12.47 | $12.54 | $12.32 | $12.45 | $12.43 | 833,400 |
| 2018-01-25 | $12.55 | $12.73 | $12.41 | $12.47 | $12.45 | 1,839,700 |
| 2018-01-24 | $12.90 | $12.90 | $12.60 | $12.65 | $12.63 | 1,507,330 |
| 2018-01-23 | $12.78 | $12.92 | $12.74 | $12.90 | $12.88 | 1,621,820 |
| 2018-01-22 | $12.77 | $12.94 | $12.69 | $12.78 | $12.76 | 1,092,600 |
| 2018-01-19 | $12.78 | $12.85 | $12.60 | $12.77 | $12.75 | 1,902,600 |
| 2018-01-18 | $13.00 | $13.00 | $12.61 | $12.66 | $12.64 | 2,023,750 |
| 2018-01-17 | $12.82 | $12.99 | $12.78 | $12.95 | $12.93 | 1,479,600 |
| 2018-01-16 | $12.89 | $13.08 | $12.50 | $12.81 | $12.79 | 1,983,700 |
| 2018-01-15 | $13.07 | $13.45 | $12.80 | $12.80 | $12.78 | 2,738,990 |
| 2018-01-12 | $13.92 | $13.92 | $13.35 | $13.42 | $13.40 | 4,036,020 |
| 2018-01-11 | $13.49 | $14.10 | $13.26 | $13.76 | $13.74 | 9,185,380 |
| 2018-01-10 | $13.40 | $13.64 | $13.20 | $13.46 | $13.44 | 2,777,200 |
| 2018-01-09 | $13.27 | $13.65 | $13.27 | $13.53 | $13.51 | 2,929,030 |
| 2018-01-08 | $13.39 | $13.65 | $13.20 | $13.38 | $13.36 | 2,935,360 |
| 2018-01-05 | $13.13 | $13.75 | $13.00 | $13.52 | $13.50 | 6,710,500 |
| 2018-01-04 | $13.04 | $13.22 | $13.03 | $13.06 | $13.04 | 2,229,730 |
| 2018-01-03 | $12.98 | $13.31 | $12.94 | $13.13 | $13.11 | 3,970,430 |
| 2018-01-02 | $12.70 | $13.25 | $12.62 | $13.08 | $13.06 | 3,933,130 |
| 2018-01-01 | $12.70 | $12.70 | $12.70 | $12.70 | $12.68 | 0 |
| 2017-12-29 | $12.70 | $12.92 | $12.57 | $12.70 | $12.68 | 2,983,540 |
| 2017-12-28 | $13.10 | $13.22 | $12.75 | $12.84 | $12.82 | 6,113,610 |
| 2017-12-27 | $13.20 | $14.15 | $13.10 | $13.41 | $13.39 | 12,177,360 |
| 2017-12-26 | $13.21 | $13.21 | $12.74 | $13.21 | $13.19 | 4,011,170 |
| 2017-12-25 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-22 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-21 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-20 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-19 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-18 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-15 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-14 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-13 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-12 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-11 | $12.01 | $12.01 | $12.01 | $12.01 | $11.99 | 0 |
| 2017-12-08 | $11.99 | $12.13 | $11.78 | $12.01 | $11.99 | 1,056,030 |
| 2017-12-07 | $11.70 | $12.39 | $11.66 | $11.94 | $11.92 | 1,813,830 |
| 2017-12-06 | $11.51 | $11.83 | $11.51 | $11.79 | $11.77 | 1,154,470 |
| 2017-12-05 | $12.01 | $12.13 | $11.44 | $11.62 | $11.61 | 2,611,260 |
| 2017-12-04 | $12.28 | $12.50 | $12.12 | $12.13 | $12.11 | 1,780,700 |
| 2017-12-01 | $12.55 | $12.70 | $12.30 | $12.43 | $12.41 | 2,664,680 |
| 2017-11-30 | $12.71 | $13.19 | $12.50 | $12.64 | $12.62 | 5,022,370 |
| 2017-11-29 | $12.20 | $12.85 | $12.12 | $12.44 | $12.42 | 6,734,300 |
| 2017-11-28 | $12.10 | $12.76 | $11.70 | $12.50 | $12.48 | 8,953,000 |
| 2017-11-27 | $11.28 | $12.24 | $10.51 | $12.24 | $12.22 | 10,855,230 |
| 2017-11-24 | $12.16 | $12.17 | $11.01 | $11.13 | $11.12 | 3,964,350 |
| 2017-11-23 | $12.53 | $12.53 | $12.02 | $12.08 | $12.06 | 1,808,070 |
| 2017-11-22 | $12.29 | $12.64 | $12.21 | $12.53 | $12.51 | 1,958,640 |
| 2017-11-21 | $12.40 | $12.60 | $12.04 | $12.37 | $12.35 | 3,153,300 |
| 2017-11-20 | $12.88 | $12.88 | $12.29 | $12.35 | $12.33 | 2,893,690 |
| 2017-11-17 | $12.94 | $13.28 | $12.68 | $12.88 | $12.86 | 2,990,320 |
| 2017-11-16 | $12.88 | $12.98 | $12.81 | $12.84 | $12.82 | 1,430,800 |
| 2017-11-15 | $12.98 | $13.07 | $12.79 | $12.89 | $12.87 | 1,921,600 |
| 2017-11-14 | $13.21 | $13.30 | $12.94 | $12.95 | $12.93 | 3,895,140 |
| 2017-11-13 | $13.55 | $13.61 | $13.20 | $13.24 | $13.22 | 3,716,720 |
| 2017-11-10 | $13.65 | $13.78 | $13.52 | $13.63 | $13.61 | 2,132,500 |
| 2017-11-09 | $13.90 | $13.96 | $13.58 | $13.65 | $13.63 | 3,228,800 |
| 2017-11-08 | $13.76 | $14.17 | $13.76 | $13.96 | $13.94 | 3,965,480 |
| 2017-11-07 | $13.75 | $14.04 | $13.75 | $13.83 | $13.81 | 2,411,800 |
| 2017-11-06 | $13.81 | $13.85 | $13.66 | $13.81 | $13.79 | 2,411,330 |
| 2017-11-03 | $14.10 | $14.12 | $13.66 | $13.76 | $13.74 | 4,702,860 |
| 2017-11-02 | $13.38 | $14.35 | $13.20 | $14.15 | $14.13 | 10,465,170 |
| 2017-11-01 | $13.56 | $13.69 | $13.42 | $13.43 | $13.41 | 1,729,100 |
| 2017-10-31 | $13.60 | $13.72 | $13.52 | $13.56 | $13.54 | 2,295,630 |
| 2017-10-30 | $13.65 | $13.76 | $13.31 | $13.72 | $13.70 | 5,286,300 |
| 2017-10-27 | $13.38 | $13.76 | $13.03 | $13.73 | $13.71 | 5,650,870 |
| 2017-10-26 | $13.59 | $13.65 | $13.32 | $13.44 | $13.42 | 3,781,040 |
| 2017-10-25 | $13.36 | $13.48 | $13.31 | $13.43 | $13.41 | 1,532,040 |
| 2017-10-24 | $13.44 | $13.68 | $13.29 | $13.41 | $13.39 | 2,411,920 |
| 2017-10-23 | $13.28 | $13.70 | $13.03 | $13.48 | $13.46 | 5,524,540 |
| 2017-10-20 | $12.66 | $13.43 | $12.66 | $13.33 | $13.31 | 3,266,500 |
| 2017-10-19 | $12.91 | $13.05 | $12.72 | $12.74 | $12.72 | 2,369,470 |
| 2017-10-18 | $13.21 | $13.29 | $12.90 | $12.95 | $12.93 | 2,256,200 |
| 2017-10-17 | $13.30 | $13.33 | $13.11 | $13.20 | $13.18 | 1,817,400 |
| 2017-10-16 | $13.51 | $13.51 | $13.02 | $13.30 | $13.28 | 5,713,650 |
| 2017-10-13 | $13.32 | $13.55 | $13.21 | $13.53 | $13.51 | 3,980,790 |
| 2017-10-12 | $13.40 | $13.50 | $13.25 | $13.32 | $13.30 | 2,090,240 |
| 2017-10-11 | $13.44 | $13.55 | $13.35 | $13.40 | $13.38 | 2,331,400 |
| 2017-10-10 | $13.40 | $13.53 | $13.22 | $13.48 | $13.46 | 2,678,460 |
| 2017-10-09 | $13.58 | $13.75 | $13.35 | $13.38 | $13.36 | 3,235,280 |
| 2017-10-06 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 0 |
| 2017-10-05 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 0 |
| 2017-10-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 0 |
| 2017-10-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 0 |
| 2017-10-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.28 | 0 |
| 2017-09-29 | $13.42 | $13.56 | $13.25 | $13.30 | $13.28 | 2,478,300 |
| 2017-09-28 | $13.60 | $13.63 | $13.30 | $13.35 | $13.33 | 3,449,970 |
| 2017-09-27 | $13.70 | $13.83 | $13.54 | $13.59 | $13.57 | 2,531,090 |
| 2017-09-26 | $13.56 | $13.72 | $13.30 | $13.58 | $13.56 | 4,295,700 |
| 2017-09-25 | $14.15 | $14.53 | $13.70 | $13.72 | $13.70 | 7,262,780 |
| 2017-09-22 | $14.34 | $14.79 | $14.21 | $14.39 | $14.37 | 7,407,390 |
| 2017-09-21 | $14.50 | $14.69 | $14.20 | $14.34 | $14.32 | 5,714,600 |
| 2017-09-20 | $14.42 | $14.83 | $14.00 | $14.59 | $14.57 | 10,710,800 |
| 2017-09-19 | $13.88 | $14.98 | $13.81 | $14.42 | $14.40 | 12,405,410 |
| 2017-09-18 | $13.91 | $14.05 | $13.65 | $13.67 | $13.65 | 4,158,070 |
| 2017-09-15 | $14.05 | $14.10 | $13.50 | $13.90 | $13.88 | 3,834,850 |
| 2017-09-14 | $14.17 | $14.24 | $13.90 | $14.00 | $13.98 | 4,584,700 |
| 2017-09-13 | $13.94 | $14.19 | $13.70 | $14.13 | $14.11 | 4,995,930 |
| 2017-09-12 | $13.91 | $14.28 | $13.81 | $13.95 | $13.93 | 8,749,980 |
| 2017-09-11 | $13.31 | $14.16 | $13.25 | $14.07 | $14.05 | 11,584,730 |
| 2017-09-08 | $13.75 | $13.84 | $13.47 | $13.55 | $13.53 | 7,054,090 |
| 2017-09-07 | $14.00 | $14.00 | $13.40 | $13.61 | $13.59 | 16,547,590 |
| 2017-09-06 | $13.85 | $14.40 | $13.84 | $14.22 | $14.20 | 25,746,850 |
| 2017-09-05 | $12.57 | $13.84 | $12.50 | $13.84 | $13.82 | 17,639,760 |
| 2017-09-04 | $13.28 | $13.28 | $12.52 | $12.58 | $12.56 | 10,522,720 |
| 2017-09-01 | $12.05 | $12.28 | $12.03 | $12.16 | $12.14 | 5,197,080 |
| 2017-08-31 | $12.13 | $12.16 | $11.95 | $11.98 | $11.96 | 4,121,710 |
| 2017-08-30 | $12.18 | $12.20 | $12.08 | $12.13 | $12.11 | 2,556,820 |
| 2017-08-29 | $12.35 | $12.35 | $12.10 | $12.19 | $12.17 | 3,891,020 |
| 2017-08-28 | $12.30 | $12.54 | $12.21 | $12.35 | $12.33 | 5,933,870 |
| 2017-08-25 | $12.15 | $12.30 | $12.03 | $12.26 | $12.24 | 4,711,270 |
| 2017-08-24 | $12.05 | $12.14 | $11.98 | $12.13 | $12.11 | 3,678,760 |
| 2017-08-23 | $12.18 | $12.23 | $11.98 | $12.08 | $12.06 | 3,502,430 |
| 2017-08-22 | $12.17 | $12.42 | $12.06 | $12.14 | $12.12 | 5,429,940 |
| 2017-08-21 | $12.22 | $12.36 | $12.06 | $12.10 | $12.08 | 4,711,320 |
| 2017-08-18 | $12.47 | $12.58 | $12.20 | $12.24 | $12.22 | 4,963,010 |
| 2017-08-17 | $12.43 | $12.58 | $12.27 | $12.45 | $12.43 | 5,697,310 |
| 2017-08-16 | $11.90 | $12.64 | $11.83 | $12.48 | $12.46 | 10,884,700 |
| 2017-08-15 | $12.20 | $12.20 | $11.81 | $12.02 | $12.00 | 5,794,780 |
| 2017-08-14 | $12.00 | $12.56 | $11.89 | $12.25 | $12.23 | 9,758,420 |
| 2017-08-11 | $11.60 | $12.45 | $11.13 | $12.19 | $12.17 | 13,203,100 |
| 2017-08-10 | $12.00 | $12.10 | $11.60 | $11.79 | $11.77 | 11,177,260 |
| 2017-08-09 | $12.25 | $12.84 | $11.90 | $12.30 | $12.28 | 21,692,850 |
| 2017-08-08 | $11.50 | $11.80 | $11.00 | $11.80 | $11.78 | 7,193,170 |
| 2017-08-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-08-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-08-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-08-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-08-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-28 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-27 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-14 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-10 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-07-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-30 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-28 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-27 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-23 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-21 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-20 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-14 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-09 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-06 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-02 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-06-01 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-31 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-30 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-29 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-26 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-25 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-24 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-23 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-19 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-18 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-17 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-12 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-11 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-10 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-09 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-05 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.53 | 0 |
| 2017-05-03 | $21.56 | $21.56 | $21.56 | $21.56 | $10.72 | 0 |
| 2017-05-02 | $21.56 | $21.56 | $21.56 | $21.56 | $10.72 | 0 |
| 2017-05-01 | $21.56 | $21.56 | $21.56 | $21.56 | $10.72 | 0 |
| 2017-04-28 | $21.56 | $21.56 | $21.56 | $21.56 | $10.72 | 0 |
| 2017-04-27 | $21.56 | $21.56 | $21.56 | $21.56 | $10.72 | 0 |
| 2017-04-26 | $21.10 | $21.71 | $21.10 | $21.56 | $10.72 | 1,619,170 |
| 2017-04-25 | $21.60 | $21.95 | $21.41 | $21.43 | $10.65 | 2,386,030 |
| 2017-04-24 | $21.92 | $22.13 | $21.00 | $21.46 | $10.67 | 2,381,920 |
| 2017-04-21 | $22.05 | $22.47 | $21.91 | $22.15 | $11.01 | 2,802,820 |
| 2017-04-20 | $21.60 | $23.25 | $21.60 | $22.04 | $10.95 | 8,041,800 |
| 2017-04-19 | $23.21 | $23.21 | $23.21 | $23.21 | $11.54 | 675,500 |
| 2017-04-18 | $25.79 | $25.79 | $25.79 | $25.79 | $12.82 | 567,000 |
| 2017-04-17 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-14 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-13 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-12 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-11 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-10 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-07 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-06 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-05 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-04 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-04-03 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-03-31 | $28.65 | $28.65 | $28.65 | $28.65 | $14.24 | 0 |
| 2017-03-30 | $29.23 | $29.62 | $28.40 | $28.65 | $14.24 | 3,952,960 |
| 2017-03-29 | $29.90 | $29.90 | $28.86 | $29.33 | $14.58 | 4,802,940 |
| 2017-03-28 | $30.50 | $30.76 | $30.41 | $30.47 | $15.15 | 1,339,290 |
| 2017-03-27 | $30.51 | $30.95 | $30.34 | $30.48 | $15.15 | 1,406,910 |
| 2017-03-24 | $30.40 | $30.65 | $30.18 | $30.61 | $15.21 | 1,688,230 |
| 2017-03-23 | $30.23 | $30.66 | $30.09 | $30.40 | $15.11 | 2,012,170 |
| 2017-03-22 | $30.29 | $30.56 | $29.97 | $30.23 | $15.03 | 2,077,320 |
| 2017-03-21 | $30.76 | $30.80 | $30.33 | $30.52 | $15.17 | 2,732,990 |
| 2017-03-20 | $30.68 | $30.96 | $30.66 | $30.80 | $15.31 | 2,216,520 |
| 2017-03-17 | $30.89 | $30.92 | $30.53 | $30.66 | $15.24 | 2,771,200 |
| 2017-03-16 | $30.85 | $31.17 | $30.74 | $30.96 | $15.39 | 3,122,620 |
| 2017-03-15 | $30.90 | $31.13 | $30.72 | $30.88 | $15.35 | 2,228,270 |
| 2017-03-14 | $31.49 | $31.75 | $30.70 | $30.95 | $15.38 | 4,646,330 |
| 2017-03-13 | $31.20 | $32.19 | $31.13 | $31.82 | $15.82 | 4,803,920 |
| 2017-03-10 | $31.30 | $31.96 | $31.13 | $31.36 | $15.59 | 4,693,340 |
| 2017-03-09 | $30.80 | $31.52 | $30.48 | $31.49 | $15.65 | 4,882,620 |
| 2017-03-08 | $30.72 | $31.05 | $30.62 | $30.96 | $15.39 | 2,494,180 |
| 2017-03-07 | $31.32 | $31.48 | $30.69 | $30.85 | $15.33 | 4,337,450 |
| 2017-03-06 | $31.09 | $31.78 | $31.05 | $31.59 | $15.70 | 5,959,090 |
| 2017-03-03 | $30.42 | $31.08 | $30.18 | $31.05 | $15.43 | 3,226,090 |
| 2017-03-02 | $30.75 | $31.20 | $30.61 | $30.71 | $15.26 | 2,798,530 |
| 2017-03-01 | $31.02 | $31.18 | $30.55 | $30.85 | $15.33 | 4,806,360 |
| 2017-02-28 | $30.29 | $31.21 | $30.12 | $31.18 | $15.50 | 5,184,990 |
| 2017-02-27 | $30.34 | $30.71 | $30.16 | $30.29 | $15.06 | 3,610,940 |
| 2017-02-24 | $30.80 | $30.80 | $30.04 | $30.25 | $15.04 | 3,965,030 |
| 2017-02-23 | $31.37 | $31.43 | $30.62 | $30.80 | $15.31 | 4,710,860 |
| 2017-02-22 | $31.45 | $32.26 | $30.90 | $31.62 | $15.72 | 6,925,930 |
| 2017-02-21 | $30.50 | $32.00 | $30.40 | $30.58 | $15.20 | 6,909,430 |
| 2017-02-20 | $29.37 | $29.90 | $29.18 | $29.71 | $14.77 | 2,466,300 |
| 2017-02-17 | $28.97 | $29.20 | $28.52 | $29.11 | $14.47 | 1,400,290 |
| 2017-02-16 | $28.80 | $29.10 | $28.55 | $28.80 | $14.32 | 1,516,330 |
| 2017-02-15 | $29.60 | $29.62 | $28.54 | $28.92 | $14.37 | 1,494,030 |
| 2017-02-14 | $29.58 | $29.66 | $29.31 | $29.53 | $14.68 | 1,086,000 |
| 2017-02-13 | $29.11 | $29.78 | $29.01 | $29.52 | $14.67 | 1,600,910 |
| 2017-02-10 | $29.60 | $29.73 | $29.18 | $29.25 | $14.54 | 1,512,070 |
| 2017-02-09 | $29.86 | $29.95 | $29.41 | $29.57 | $14.70 | 1,307,180 |
| 2017-02-08 | $29.56 | $29.87 | $29.10 | $29.80 | $14.81 | 1,509,200 |
| 2017-02-07 | $30.18 | $30.31 | $29.51 | $29.80 | $14.81 | 1,410,390 |
| 2017-02-06 | $28.98 | $30.80 | $28.91 | $30.12 | $14.97 | 2,645,300 |
| 2017-02-03 | $29.09 | $29.44 | $28.85 | $29.01 | $14.42 | 881,710 |
| 2017-02-02 | $28.91 | $28.91 | $28.91 | $28.91 | $14.37 | 0 |
| 2017-02-01 | $28.91 | $28.91 | $28.91 | $28.91 | $14.37 | 0 |
| 2017-01-31 | $28.91 | $28.91 | $28.91 | $28.91 | $14.37 | 0 |
| 2017-01-30 | $28.91 | $28.91 | $28.91 | $28.91 | $14.37 | 0 |
| 2017-01-27 | $28.91 | $28.91 | $28.91 | $28.91 | $14.37 | 0 |
| 2017-01-26 | $28.80 | $29.37 | $28.56 | $28.91 | $14.37 | 1,339,570 |
| 2017-01-25 | $28.37 | $28.68 | $28.14 | $28.48 | $14.16 | 981,380 |
| 2017-01-24 | $28.40 | $28.66 | $28.32 | $28.36 | $14.10 | 710,420 |
| 2017-01-23 | $28.35 | $28.87 | $28.35 | $28.60 | $14.22 | 1,071,400 |
| 2017-01-20 | $27.88 | $28.65 | $27.81 | $28.53 | $14.18 | 1,246,850 |
| 2017-01-19 | $28.10 | $28.30 | $27.87 | $28.03 | $13.93 | 952,130 |
| 2017-01-18 | $27.45 | $28.28 | $27.45 | $28.19 | $14.01 | 1,474,200 |
| 2017-01-17 | $27.15 | $28.28 | $26.84 | $27.86 | $13.85 | 2,384,860 |
| 2017-01-16 | $28.90 | $29.18 | $26.07 | $27.15 | $13.49 | 3,436,240 |
| 2017-01-13 | $29.95 | $30.17 | $28.80 | $28.97 | $14.40 | 2,917,450 |
| 2017-01-12 | $31.22 | $31.22 | $30.00 | $30.08 | $14.95 | 2,855,900 |
| 2017-01-11 | $30.70 | $31.35 | $30.50 | $31.10 | $15.46 | 2,379,210 |
| 2017-01-10 | $31.01 | $31.10 | $30.46 | $30.67 | $15.24 | 2,010,400 |
| 2017-01-09 | $31.08 | $31.28 | $30.68 | $30.86 | $15.34 | 1,932,720 |
| 2017-01-06 | $30.87 | $31.45 | $30.75 | $30.89 | $15.35 | 2,398,350 |
| 2017-01-05 | $31.53 | $31.54 | $30.88 | $30.91 | $15.36 | 2,680,870 |
| 2017-01-04 | $31.30 | $31.65 | $31.00 | $31.54 | $15.68 | 3,009,870 |
| 2017-01-03 | $32.43 | $32.50 | $31.18 | $31.25 | $15.53 | 4,492,600 |
| 2017-01-02 | $32.20 | $32.20 | $32.20 | $32.20 | $16.01 | 0 |
| 2016-12-30 | $32.48 | $33.33 | $32.15 | $32.20 | $16.01 | 3,903,450 |
| 2016-12-29 | $32.31 | $32.93 | $31.90 | $32.18 | $16.00 | 3,364,590 |
| 2016-12-28 | $32.60 | $32.88 | $31.89 | $32.27 | $16.04 | 4,438,160 |
| 2016-12-27 | $31.00 | $33.35 | $30.89 | $32.54 | $16.17 | 8,337,350 |
| 2016-12-26 | $28.70 | $31.14 | $28.70 | $31.12 | $15.47 | 4,713,450 |
| 2016-12-23 | $29.50 | $29.69 | $28.81 | $28.85 | $14.34 | 2,098,270 |
| 2016-12-22 | $30.04 | $30.11 | $29.30 | $29.66 | $14.74 | 2,356,080 |
| 2016-12-21 | $29.05 | $30.95 | $29.05 | $30.00 | $14.91 | 4,817,570 |
| 2016-12-20 | $28.70 | $28.70 | $28.31 | $28.49 | $14.16 | 1,192,540 |
| 2016-12-19 | $28.90 | $28.99 | $28.21 | $28.75 | $14.29 | 1,511,400 |
| 2016-12-16 | $28.63 | $29.15 | $28.30 | $28.86 | $14.34 | 2,197,980 |
| 2016-12-15 | $28.40 | $29.18 | $28.15 | $28.55 | $14.19 | 2,229,460 |
| 2016-12-14 | $28.81 | $29.30 | $28.13 | $28.39 | $14.11 | 2,071,750 |
| 2016-12-13 | $29.17 | $29.20 | $28.30 | $29.03 | $14.43 | 2,720,710 |
| 2016-12-12 | $30.90 | $31.46 | $29.00 | $29.01 | $14.42 | 4,605,180 |
| 2016-12-09 | $31.20 | $31.35 | $30.85 | $30.95 | $15.38 | 2,020,840 |
| 2016-12-08 | $31.86 | $32.05 | $30.81 | $31.12 | $15.47 | 3,778,010 |
| 2016-12-07 | $30.76 | $31.98 | $30.76 | $31.84 | $15.83 | 3,524,630 |
| 2016-12-06 | $30.72 | $31.05 | $30.51 | $30.71 | $15.26 | 1,148,140 |
| 2016-12-05 | $30.01 | $30.78 | $30.00 | $30.72 | $15.27 | 1,776,880 |
| 2016-12-02 | $32.08 | $32.31 | $30.27 | $30.47 | $15.15 | 4,030,090 |
| 2016-12-01 | $31.85 | $32.23 | $31.54 | $32.15 | $15.98 | 1,789,740 |
| 2016-11-30 | $31.59 | $32.05 | $31.58 | $31.67 | $15.74 | 1,830,740 |
| 2016-11-29 | $32.21 | $32.33 | $31.51 | $31.57 | $15.69 | 2,952,990 |
| 2016-11-28 | $32.98 | $33.18 | $32.21 | $32.27 | $16.04 | 2,767,030 |
| 2016-11-25 | $32.12 | $32.95 | $31.90 | $32.86 | $16.33 | 3,683,690 |
| 2016-11-24 | $32.26 | $32.66 | $32.00 | $32.05 | $15.93 | 2,743,990 |
| 2016-11-23 | $32.60 | $32.95 | $32.29 | $32.38 | $16.09 | 3,238,020 |
| 2016-11-22 | $33.30 | $33.52 | $32.19 | $32.81 | $16.31 | 6,679,780 |
| 2016-11-21 | $33.48 | $34.08 | $33.20 | $33.35 | $16.58 | 3,514,310 |
| 2016-11-18 | $34.53 | $34.77 | $33.60 | $33.66 | $16.73 | 4,560,250 |
| 2016-11-17 | $34.69 | $35.02 | $34.01 | $34.57 | $17.18 | 5,554,080 |
| 2016-11-16 | $33.60 | $34.76 | $33.41 | $34.71 | $17.25 | 6,542,530 |
| 2016-11-15 | $34.11 | $34.23 | $33.20 | $33.39 | $16.60 | 4,064,070 |
| 2016-11-14 | $33.36 | $34.39 | $33.18 | $34.11 | $16.95 | 4,295,660 |
| 2016-11-11 | $34.45 | $34.68 | $33.10 | $33.45 | $16.63 | 6,325,620 |
| 2016-11-10 | $34.40 | $34.58 | $34.00 | $34.29 | $17.04 | 4,242,030 |
| 2016-11-09 | $34.52 | $34.82 | $33.00 | $34.04 | $16.92 | 7,902,940 |
| 2016-11-08 | $35.01 | $35.80 | $34.51 | $34.70 | $17.25 | 8,906,390 |
| 2016-11-07 | $35.92 | $36.13 | $34.70 | $35.01 | $17.40 | 10,508,240 |
| 2016-11-04 | $34.77 | $35.80 | $33.90 | $35.55 | $17.67 | 19,502,440 |
| 2016-11-03 | $33.20 | $34.10 | $33.00 | $33.58 | $16.69 | 9,934,280 |
| 2016-11-02 | $33.71 | $34.18 | $33.03 | $33.15 | $16.48 | 7,953,480 |
| 2016-11-01 | $32.99 | $34.44 | $32.50 | $33.93 | $16.86 | 12,195,890 |
| 2016-10-31 | $31.91 | $32.97 | $31.65 | $32.94 | $16.37 | 0 |
| 2016-10-28 | $32.61 | $33.41 | $31.55 | $32.29 | $16.05 | 8,165,120 |
| 2016-10-27 | $32.83 | $33.97 | $32.20 | $32.61 | $16.21 | 10,122,830 |
| 2016-10-26 | $32.04 | $33.49 | $31.73 | $33.20 | $16.50 | 13,855,920 |
| 2016-10-25 | $31.35 | $33.66 | $31.35 | $32.39 | $16.10 | 14,188,470 |
| 2016-10-24 | $30.20 | $31.10 | $30.18 | $30.69 | $15.25 | 4,685,680 |
| 2016-10-21 | $30.80 | $31.21 | $29.78 | $30.36 | $15.09 | 6,546,410 |
| 2016-10-20 | $30.40 | $31.29 | $30.40 | $31.02 | $15.42 | 5,757,940 |
| 2016-10-19 | $30.76 | $31.00 | $30.26 | $30.54 | $15.18 | 5,020,810 |
| 2016-10-18 | $30.48 | $30.98 | $29.92 | $30.94 | $15.38 | 6,796,750 |
| 2016-10-17 | $32.08 | $32.17 | $30.21 | $30.33 | $15.08 | 7,156,360 |
| 2016-10-14 | $31.25 | $32.37 | $31.11 | $32.01 | $15.91 | 6,913,090 |
| 2016-10-13 | $32.15 | $32.70 | $31.39 | $31.50 | $15.66 | 9,975,820 |
| 2016-10-12 | $32.09 | $32.80 | $31.81 | $32.44 | $16.12 | 12,376,140 |
| 2016-10-11 | $30.85 | $33.52 | $30.67 | $32.97 | $16.39 | 17,632,280 |
| 2016-10-10 | $29.88 | $31.56 | $29.59 | $30.94 | $15.38 | 8,683,230 |
| 2016-10-07 | $29.50 | $29.50 | $29.50 | $29.50 | $14.66 | 0 |
| 2016-10-06 | $29.50 | $29.50 | $29.50 | $29.50 | $14.66 | 0 |
| 2016-10-05 | $29.50 | $29.50 | $29.50 | $29.50 | $14.66 | 0 |
| 2016-10-04 | $29.50 | $29.50 | $29.50 | $29.50 | $14.66 | 0 |
| 2016-10-03 | $29.50 | $29.50 | $29.50 | $29.50 | $14.66 | 0 |
| 2016-09-30 | $29.88 | $30.55 | $29.41 | $29.50 | $14.66 | 6,504,010 |
| 2016-09-29 | $30.06 | $30.85 | $29.86 | $30.15 | $14.99 | 6,837,370 |
| 2016-09-28 | $30.69 | $31.09 | $29.92 | $30.20 | $15.01 | 8,776,200 |
| 2016-09-27 | $30.75 | $31.01 | $29.70 | $30.81 | $15.31 | 13,367,710 |
| 2016-09-26 | $34.70 | $35.20 | $31.74 | $31.74 | $15.78 | 17,402,520 |
| 2016-09-23 | $35.99 | $37.18 | $35.13 | $35.27 | $17.53 | 22,003,940 |
| 2016-09-22 | $34.92 | $36.88 | $34.60 | $35.99 | $17.89 | 23,247,700 |
| 2016-09-21 | $34.60 | $35.52 | $33.97 | $35.39 | $17.59 | 28,139,550 |
| 2016-09-20 | $32.35 | $32.35 | $32.35 | $32.35 | $16.08 | 917,200 |
| 2016-09-19 | $29.41 | $29.41 | $29.41 | $29.41 | $14.62 | 109,210 |
| 2016-09-16 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-15 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-14 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-13 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-12 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-09 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-08 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-07 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-06 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-05 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-02 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-09-01 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-31 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-30 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-29 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-26 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-25 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-24 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-23 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-22 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-19 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-18 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-17 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-16 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-15 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-12 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-11 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-10 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-09 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-08 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-05 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-04 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-03 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-02 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-08-01 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-29 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-28 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-27 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-26 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-25 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-22 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-21 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-20 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-19 | $26.84 | $26.84 | $26.84 | $26.84 | $13.34 | 0 |
| 2016-07-18 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-15 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-14 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-13 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-12 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-11 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-08 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-07 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-06 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-05 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-04 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-07-01 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-30 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-29 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-28 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-27 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-24 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-23 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-22 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-21 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-20 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-17 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-16 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-15 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-14 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-13 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-10 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-09 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-08 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-07 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-06 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-03 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-02 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-06-01 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-31 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-30 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-27 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-26 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-25 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-24 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-23 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-20 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-19 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-18 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-17 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-16 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-13 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-12 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-11 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-10 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-09 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-06 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-05 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-04 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-03 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-05-02 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-29 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-28 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-27 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-26 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-25 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-22 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-21 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-20 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-19 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-18 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-15 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-14 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-13 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-12 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-11 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-08 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-07 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-06 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-05 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-04 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-04-01 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-31 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-30 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-29 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-28 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-25 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-24 | $26.84 | $26.84 | $26.84 | $26.84 | $13.29 | 0 |
| 2016-03-23 | $26.50 | $26.90 | $25.90 | $26.84 | $13.29 | 5,246,820 |
| 2016-03-22 | $26.80 | $28.00 | $26.28 | $26.97 | $13.36 | 7,668,630 |
| 2016-03-21 | $24.78 | $26.86 | $24.41 | $26.86 | $13.30 | 3,801,790 |
| 2016-03-18 | $23.60 | $24.78 | $23.44 | $24.42 | $12.09 | 4,886,360 |
| 2016-03-17 | $22.71 | $23.68 | $22.22 | $23.50 | $11.64 | 3,056,120 |
| 2016-03-16 | $23.30 | $23.60 | $22.38 | $22.55 | $11.17 | 1,674,860 |
| 2016-03-15 | $23.99 | $23.99 | $23.00 | $23.18 | $11.48 | 2,461,050 |
| 2016-03-14 | $23.30 | $24.40 | $23.03 | $24.00 | $11.88 | 3,249,560 |
| 2016-03-11 | $21.94 | $23.48 | $21.68 | $23.09 | $11.43 | 2,424,760 |
| 2016-03-10 | $22.50 | $22.76 | $22.03 | $22.15 | $10.97 | 1,533,220 |
| 2016-03-09 | $22.01 | $22.67 | $22.01 | $22.36 | $11.07 | 1,700,760 |
| 2016-03-08 | $22.90 | $22.90 | $21.50 | $22.77 | $11.28 | 2,049,780 |
| 2016-03-07 | $22.60 | $23.56 | $22.38 | $22.78 | $11.28 | 2,511,890 |
| 2016-03-04 | $23.75 | $23.93 | $21.77 | $22.16 | $10.97 | 3,299,880 |
| 2016-03-03 | $23.90 | $24.68 | $23.79 | $23.94 | $11.86 | 4,018,460 |
| 2016-03-02 | $22.53 | $24.48 | $22.36 | $24.33 | $12.05 | 5,310,550 |
| 2016-03-01 | $21.48 | $22.98 | $21.02 | $22.90 | $11.34 | 3,348,010 |
| 2016-02-29 | $22.68 | $22.68 | $20.90 | $21.46 | $10.63 | 3,606,710 |
| 2016-02-26 | $23.25 | $23.30 | $22.00 | $22.70 | $11.24 | 2,577,670 |
| 2016-02-25 | $25.50 | $25.50 | $22.91 | $22.91 | $11.35 | 4,290,750 |
| 2016-02-24 | $25.94 | $26.20 | $24.62 | $25.45 | $12.60 | 3,795,390 |
| 2016-02-23 | $26.58 | $26.80 | $25.60 | $26.11 | $12.93 | 3,777,560 |
| 2016-02-22 | $25.92 | $26.58 | $25.80 | $26.09 | $12.92 | 4,182,520 |
| 2016-02-19 | $26.35 | $26.82 | $25.61 | $25.86 | $12.81 | 4,941,870 |
| 2016-02-18 | $28.58 | $28.58 | $26.33 | $26.35 | $13.05 | 9,957,390 |
| 2016-02-17 | $25.98 | $25.98 | $25.98 | $25.98 | $12.87 | 2,025,060 |
| 2016-02-16 | $22.69 | $23.62 | $22.65 | $23.62 | $11.70 | 778,720 |
| 2016-02-15 | $20.89 | $21.68 | $20.53 | $21.47 | $10.63 | 1,928,270 |
| 2016-02-12 | $21.83 | $21.83 | $21.83 | $21.83 | $10.81 | 0 |
| 2016-02-11 | $21.83 | $21.83 | $21.83 | $21.83 | $10.81 | 0 |
| 2016-02-10 | $21.83 | $21.83 | $21.83 | $21.83 | $10.81 | 0 |
| 2016-02-09 | $21.83 | $21.83 | $21.83 | $21.83 | $10.81 | 0 |
| 2016-02-08 | $21.83 | $21.83 | $21.83 | $21.83 | $10.81 | 0 |
| 2016-02-05 | $22.02 | $22.88 | $21.80 | $21.83 | $10.81 | 2,035,450 |
| 2016-02-04 | $21.60 | $22.55 | $21.60 | $22.01 | $10.90 | 3,187,710 |
| 2016-02-03 | $21.50 | $21.99 | $21.05 | $21.79 | $10.79 | 2,457,940 |
| 2016-02-02 | $21.43 | $22.20 | $21.33 | $21.96 | $10.87 | 2,774,270 |
| 2016-02-01 | $21.93 | $22.14 | $20.77 | $21.22 | $10.51 | 2,403,570 |
| 2016-01-29 | $21.45 | $22.30 | $20.57 | $21.84 | $10.82 | 3,137,820 |
| 2016-01-28 | $21.70 | $22.74 | $20.78 | $21.00 | $10.40 | 3,438,340 |
| 2016-01-27 | $21.45 | $21.96 | $19.52 | $21.83 | $10.81 | 5,248,020 |
| 2016-01-26 | $23.22 | $23.68 | $21.37 | $21.37 | $10.58 | 4,288,320 |
| 2016-01-25 | $23.73 | $24.36 | $23.17 | $23.74 | $11.76 | 2,774,530 |
| 2016-01-22 | $23.21 | $23.76 | $22.52 | $23.39 | $11.58 | 3,640,000 |
| 2016-01-21 | $23.51 | $24.37 | $22.30 | $22.82 | $11.30 | 4,800,880 |
| 2016-01-20 | $25.00 | $25.31 | $24.00 | $24.28 | $12.02 | 6,699,050 |
| 2016-01-19 | $25.00 | $25.51 | $24.46 | $25.32 | $12.54 | 7,098,830 |
| 2016-01-18 | $23.66 | $25.70 | $23.65 | $24.99 | $12.38 | 6,212,220 |
| 2016-01-15 | $25.01 | $25.60 | $23.75 | $24.22 | $11.99 | 7,973,600 |
| 2016-01-14 | $21.40 | $24.53 | $21.00 | $24.53 | $12.15 | 6,897,760 |
| 2016-01-13 | $23.80 | $24.80 | $22.22 | $22.30 | $11.04 | 6,687,900 |
| 2016-01-12 | $21.76 | $23.75 | $21.70 | $23.75 | $11.76 | 7,651,840 |
| 2016-01-11 | $23.10 | $24.50 | $21.59 | $21.59 | $10.69 | 5,888,540 |
| 2016-01-08 | $25.30 | $25.78 | $22.82 | $23.99 | $11.88 | 6,352,930 |
| 2016-01-07 | $26.99 | $26.99 | $24.84 | $24.84 | $12.30 | 905,100 |
| 2016-01-06 | $26.51 | $27.99 | $26.10 | $27.60 | $13.67 | 3,722,120 |
| 2016-01-05 | $26.00 | $28.10 | $24.80 | $26.50 | $13.12 | 5,560,330 |
| 2016-01-04 | $30.56 | $30.77 | $27.50 | $27.50 | $13.62 | 4,119,340 |
| 2016-01-01 | $30.56 | $30.56 | $30.56 | $30.56 | $15.13 | 0 |
| 2015-12-31 | $32.00 | $33.03 | $30.50 | $30.56 | $15.13 | 3,888,620 |
| 2015-12-30 | $31.09 | $33.00 | $30.84 | $32.45 | $16.07 | 3,736,660 |
| 2015-12-29 | $32.19 | $32.38 | $30.34 | $30.92 | $15.31 | 7,336,000 |
| 2015-12-28 | $34.00 | $34.60 | $31.20 | $32.19 | $15.94 | 4,369,450 |
| 2015-12-25 | $33.70 | $34.60 | $33.40 | $34.21 | $16.94 | 3,010,730 |
| 2015-12-24 | $34.30 | $34.30 | $33.00 | $33.41 | $16.54 | 3,715,310 |
| 2015-12-23 | $35.35 | $35.35 | $33.65 | $34.54 | $17.10 | 4,252,800 |
| 2015-12-22 | $34.84 | $35.70 | $34.42 | $35.18 | $17.42 | 3,372,270 |
| 2015-12-21 | $35.45 | $35.45 | $34.25 | $34.84 | $17.25 | 5,447,510 |
| 2015-12-18 | $37.10 | $37.10 | $35.59 | $35.98 | $17.82 | 5,106,090 |
| 2015-12-17 | $37.10 | $37.58 | $36.51 | $37.22 | $18.43 | 6,852,570 |
| 2015-12-16 | $34.90 | $37.68 | $34.36 | $36.78 | $18.21 | 7,443,810 |
| 2015-12-15 | $33.81 | $34.76 | $33.81 | $34.42 | $17.04 | 3,362,450 |
| 2015-12-14 | $34.36 | $34.50 | $33.00 | $34.04 | $16.86 | 6,083,570 |
| 2015-12-11 | $36.42 | $36.99 | $35.60 | $35.79 | $17.72 | 3,683,890 |
| 2015-12-10 | $35.78 | $38.38 | $35.55 | $36.94 | $18.29 | 6,000,020 |
| 2015-12-09 | $37.10 | $37.88 | $36.20 | $36.73 | $18.19 | 4,408,440 |
| 2015-12-08 | $37.21 | $38.00 | $35.40 | $37.64 | $18.64 | 8,286,250 |
| 2015-12-07 | $34.87 | $37.48 | $34.50 | $37.38 | $18.51 | 7,829,810 |
| 2015-12-04 | $34.65 | $35.28 | $34.01 | $34.70 | $17.18 | 4,759,280 |
| 2015-12-03 | $33.50 | $34.91 | $33.40 | $34.35 | $17.01 | 3,843,010 |
| 2015-12-02 | $36.00 | $36.00 | $32.45 | $33.68 | $16.68 | 5,567,790 |
| 2015-12-01 | $35.20 | $36.56 | $34.72 | $36.01 | $17.83 | 5,353,710 |
| 2015-11-30 | $36.79 | $37.45 | $33.00 | $35.64 | $17.65 | 9,517,080 |
| 2015-11-27 | $37.01 | $39.45 | $36.28 | $36.49 | $18.07 | 10,772,240 |
| 2015-11-26 | $36.42 | $39.59 | $35.90 | $37.56 | $18.60 | 12,205,780 |
| 2015-11-25 | $35.99 | $37.88 | $35.80 | $36.35 | $18.00 | 9,301,390 |
| 2015-11-24 | $35.59 | $35.78 | $33.68 | $35.30 | $17.48 | 7,831,560 |
| 2015-11-23 | $38.00 | $38.00 | $34.00 | $35.34 | $17.50 | 15,917,230 |
| 2015-11-20 | $32.20 | $34.96 | $32.00 | $34.96 | $17.31 | 6,490,090 |
| 2015-11-19 | $30.50 | $31.86 | $29.80 | $31.78 | $15.74 | 7,708,930 |
| 2015-11-18 | $30.15 | $31.20 | $30.15 | $30.33 | $15.02 | 6,242,640 |
| 2015-11-17 | $31.51 | $32.46 | $30.28 | $30.32 | $15.01 | 11,419,360 |
| 2015-11-16 | $29.50 | $32.38 | $29.12 | $31.69 | $15.69 | 14,364,020 |
| 2015-11-13 | $31.80 | $32.78 | $30.01 | $30.37 | $15.04 | 22,920,140 |
| 2015-11-12 | $29.50 | $30.22 | $28.85 | $30.22 | $14.97 | 8,092,460 |
| 2015-11-11 | $27.47 | $27.47 | $27.47 | $27.47 | $13.60 | 252,280 |
| 2015-11-10 | $24.97 | $24.97 | $24.97 | $24.97 | $12.37 | 206,240 |
| 2015-11-09 | $22.70 | $22.70 | $22.70 | $22.70 | $11.24 | 826,120 |
| 2015-11-06 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-11-05 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-11-04 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-11-03 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-11-02 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-30 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-29 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-28 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-27 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-26 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-23 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-22 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-21 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-20 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-19 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-16 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-15 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-14 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-13 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-12 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-09 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-08 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-07 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-06 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-05 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-02 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-10-01 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-30 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-29 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-28 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-25 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-24 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-23 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-22 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-21 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-18 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-17 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-16 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-15 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-14 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-11 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-10 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-09 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-08 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-07 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-04 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-03 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-02 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |
| 2015-09-01 | $20.64 | $20.64 | $20.64 | $20.64 | $10.22 | 0 |