Jiangxi Changyun Company Ltd (600561) Exchange: SHG
Data as of Aug. 22, 2025
$6.97 ($0.05) 0.72%
Jiangxi Changyun Company Ltd - Daily Information
Click for more stock information on Jiangxi Changyun Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.94 |
| Previous Close | $6.97 |
| High | $6.98 |
| Low | $6.86 |
| Adjusted Open | $6.94 |
| Previous Adjusted Close | $6.97 |
| Adjusted High | $6.98 |
| Adjusted Low | $6.86 |
Invest in Jiangxi Changyun Company Ltd (600561)
Historical Stock Data for Jiangxi Changyun Company Ltd (600561)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.94 | $6.98 | $6.86 | $6.97 | $6.97 | 5,468,500 |
| 2025-08-07 | $6.95 | $6.99 | $6.90 | $6.92 | $6.92 | 5,407,000 |
| 2025-08-06 | $7.01 | $7.01 | $6.89 | $6.92 | $6.92 | 5,739,300 |
| 2025-08-05 | $6.88 | $7.08 | $6.87 | $7.02 | $7.02 | 9,719,900 |
| 2025-08-04 | $6.77 | $6.85 | $6.66 | $6.85 | $6.85 | 5,948,060 |
| 2025-08-01 | $6.68 | $6.80 | $6.63 | $6.76 | $6.76 | 4,673,600 |
| 2025-07-31 | $6.78 | $6.82 | $6.63 | $6.67 | $6.67 | 6,296,700 |
| 2025-07-30 | $6.72 | $6.84 | $6.65 | $6.80 | $6.80 | 8,043,630 |
| 2025-07-29 | $6.75 | $6.81 | $6.63 | $6.72 | $6.72 | 5,151,300 |
| 2025-07-28 | $6.76 | $6.79 | $6.71 | $6.75 | $6.75 | 4,300,800 |
| 2025-07-25 | $6.79 | $6.79 | $6.66 | $6.75 | $6.75 | 5,874,500 |
| 2025-07-24 | $6.72 | $6.90 | $6.69 | $6.79 | $6.79 | 8,004,900 |
| 2025-07-23 | $6.75 | $6.85 | $6.66 | $6.74 | $6.74 | 7,227,020 |
| 2025-07-22 | $6.72 | $6.76 | $6.65 | $6.72 | $6.72 | 4,059,310 |
| 2025-07-21 | $6.65 | $6.74 | $6.60 | $6.72 | $6.72 | 4,256,900 |
| 2025-07-18 | $6.63 | $6.65 | $6.56 | $6.64 | $6.64 | 3,388,000 |
| 2025-07-17 | $6.57 | $6.68 | $6.57 | $6.60 | $6.60 | 4,204,500 |
| 2025-07-16 | $6.47 | $6.62 | $6.44 | $6.58 | $6.58 | 6,120,090 |
| 2025-07-15 | $6.63 | $6.63 | $6.36 | $6.48 | $6.48 | 7,632,210 |
| 2025-07-14 | $6.60 | $6.64 | $6.55 | $6.62 | $6.62 | 6,258,710 |
| 2025-07-11 | $6.61 | $6.64 | $6.44 | $6.57 | $6.57 | 6,134,400 |
| 2025-07-10 | $6.66 | $6.67 | $6.52 | $6.60 | $6.60 | 4,476,700 |
| 2025-07-09 | $6.62 | $6.82 | $6.60 | $6.64 | $6.64 | 6,505,300 |
| 2025-07-08 | $6.62 | $6.65 | $6.55 | $6.62 | $6.62 | 4,903,380 |
| 2025-07-07 | $6.51 | $6.63 | $6.45 | $6.61 | $6.61 | 6,507,200 |
| 2025-07-04 | $6.61 | $6.65 | $6.49 | $6.54 | $6.54 | 8,160,720 |
| 2025-07-03 | $6.57 | $6.62 | $6.55 | $6.57 | $6.57 | 3,966,800 |
| 2025-07-02 | $6.55 | $6.60 | $6.48 | $6.56 | $6.56 | 6,303,600 |
| 2025-06-30 | $6.51 | $6.56 | $6.42 | $6.55 | $6.55 | 5,798,200 |
| 2025-06-27 | $6.47 | $6.55 | $6.42 | $6.48 | $6.48 | 5,856,160 |
| 2025-06-26 | $6.51 | $6.51 | $6.38 | $6.41 | $6.41 | 5,251,500 |
| 2025-06-25 | $6.57 | $6.59 | $6.43 | $6.51 | $6.51 | 7,783,920 |
| 2025-06-24 | $6.44 | $6.69 | $6.44 | $6.55 | $6.55 | 13,138,700 |
| 2025-06-23 | $6.25 | $6.42 | $6.25 | $6.34 | $6.34 | 5,907,700 |
| 2025-06-20 | $6.24 | $6.42 | $6.22 | $6.30 | $6.30 | 7,359,100 |
| 2025-06-19 | $6.51 | $6.52 | $6.20 | $6.24 | $6.24 | 8,562,400 |
| 2025-06-18 | $6.48 | $6.52 | $6.35 | $6.40 | $6.40 | 8,022,520 |
| 2025-06-17 | $6.68 | $6.68 | $6.40 | $6.47 | $6.47 | 12,590,180 |
| 2025-06-13 | $7.01 | $7.01 | $6.66 | $6.69 | $6.69 | 20,404,190 |
| 2025-06-12 | $7.09 | $7.22 | $7.01 | $7.04 | $7.04 | 23,444,620 |
| 2025-06-11 | $6.95 | $7.46 | $6.83 | $7.23 | $7.23 | 37,925,360 |
| 2025-06-10 | $6.81 | $7.20 | $6.78 | $6.92 | $6.92 | 29,377,210 |
| 2025-06-09 | $6.85 | $6.97 | $6.56 | $6.87 | $6.87 | 30,382,120 |
| 2025-06-06 | $6.78 | $7.10 | $6.77 | $6.81 | $6.81 | 34,980,320 |
| 2025-06-05 | $6.73 | $7.40 | $6.72 | $7.12 | $7.12 | 47,610,840 |
| 2025-06-04 | $6.96 | $7.15 | $6.53 | $6.73 | $6.73 | 37,716,890 |
| 2025-06-03 | $6.94 | $7.18 | $6.55 | $7.18 | $7.18 | 18,089,540 |
| 2025-05-30 | $6.45 | $6.87 | $6.40 | $6.53 | $6.53 | 14,924,990 |
| 2025-05-29 | $6.27 | $6.48 | $6.27 | $6.44 | $6.44 | 7,960,200 |
| 2025-05-28 | $6.35 | $6.48 | $6.26 | $6.33 | $6.33 | 8,440,990 |
| 2025-05-27 | $6.23 | $6.52 | $6.21 | $6.36 | $6.36 | 13,206,380 |
| 2025-05-26 | $6.10 | $6.28 | $6.06 | $6.24 | $6.24 | 4,918,900 |
| 2025-05-23 | $6.23 | $6.25 | $6.09 | $6.10 | $6.10 | 5,643,800 |
| 2025-05-22 | $6.19 | $6.32 | $6.13 | $6.23 | $6.23 | 5,459,400 |
| 2025-05-21 | $6.28 | $6.31 | $6.18 | $6.22 | $6.22 | 4,310,530 |
| 2025-05-20 | $6.24 | $6.29 | $6.20 | $6.29 | $6.29 | 4,753,000 |
| 2025-05-19 | $6.05 | $6.25 | $6.05 | $6.23 | $6.23 | 7,019,300 |
| 2025-05-16 | $6.02 | $6.15 | $6.01 | $6.06 | $6.06 | 4,555,400 |
| 2025-05-15 | $5.95 | $6.05 | $5.92 | $6.02 | $6.02 | 5,614,400 |
| 2025-05-14 | $5.96 | $5.97 | $5.87 | $5.93 | $5.93 | 4,573,900 |
| 2025-05-13 | $5.97 | $6.02 | $5.91 | $5.93 | $5.93 | 4,223,900 |
| 2025-05-12 | $6.01 | $6.03 | $5.90 | $5.95 | $5.95 | 5,274,350 |
| 2025-05-09 | $6.02 | $6.05 | $5.96 | $5.98 | $5.98 | 5,932,190 |
| 2025-05-08 | $5.90 | $6.03 | $5.85 | $6.01 | $6.01 | 5,257,240 |
| 2025-05-07 | $5.95 | $5.99 | $5.88 | $5.95 | $5.95 | 5,365,400 |
| 2025-05-06 | $5.81 | $5.92 | $5.79 | $5.88 | $5.88 | 5,942,460 |
| 2025-04-30 | $5.86 | $5.92 | $5.70 | $5.75 | $5.75 | 6,278,200 |
| 2025-04-29 | $5.77 | $5.91 | $5.72 | $5.85 | $5.85 | 5,888,320 |
| 2025-04-28 | $5.88 | $5.88 | $5.69 | $5.84 | $5.84 | 5,137,500 |
| 2025-04-25 | $5.91 | $5.94 | $5.83 | $5.84 | $5.84 | 2,950,570 |
| 2025-04-24 | $5.91 | $5.93 | $5.78 | $5.85 | $5.85 | 3,901,800 |
| 2025-04-23 | $5.85 | $5.95 | $5.85 | $5.89 | $5.89 | 4,276,850 |
| 2025-04-22 | $5.73 | $5.95 | $5.71 | $5.82 | $5.82 | 5,413,300 |
| 2025-04-21 | $5.62 | $5.74 | $5.51 | $5.71 | $5.71 | 4,463,710 |
| 2025-04-18 | $5.58 | $5.59 | $5.44 | $5.56 | $5.56 | 2,973,000 |
| 2025-04-17 | $5.46 | $5.63 | $5.41 | $5.58 | $5.58 | 3,284,600 |
| 2025-04-16 | $5.52 | $5.63 | $5.38 | $5.50 | $5.50 | 3,127,290 |
| 2025-04-15 | $5.60 | $5.61 | $5.45 | $5.58 | $5.58 | 2,434,070 |
| 2025-04-14 | $5.36 | $5.61 | $5.36 | $5.54 | $5.54 | 3,337,300 |
| 2025-04-11 | $5.37 | $5.53 | $5.37 | $5.46 | $5.46 | 3,541,100 |
| 2025-04-10 | $5.20 | $5.53 | $5.18 | $5.41 | $5.41 | 5,190,720 |
| 2025-04-09 | $4.92 | $5.19 | $4.58 | $5.14 | $5.14 | 7,191,860 |
| 2025-04-08 | $5.01 | $5.18 | $4.86 | $4.95 | $4.95 | 7,422,300 |
| 2025-04-07 | $5.35 | $5.50 | $5.13 | $5.13 | $5.13 | 4,642,900 |
| 2025-04-03 | $5.69 | $5.71 | $5.61 | $5.70 | $5.70 | 3,920,300 |
| 2025-04-02 | $5.71 | $5.81 | $5.66 | $5.69 | $5.69 | 2,832,800 |
| 2025-04-01 | $5.59 | $5.81 | $5.59 | $5.71 | $5.71 | 4,568,400 |
| 2025-03-31 | $5.75 | $5.75 | $5.45 | $5.59 | $5.59 | 4,759,300 |
| 2025-03-28 | $5.92 | $5.95 | $5.68 | $5.69 | $5.69 | 4,924,200 |
| 2025-03-27 | $6.03 | $6.03 | $5.83 | $5.92 | $5.92 | 4,406,690 |
| 2025-03-26 | $5.82 | $6.06 | $5.82 | $6.05 | $6.05 | 6,116,910 |
| 2025-03-25 | $5.81 | $5.89 | $5.74 | $5.85 | $5.85 | 5,163,500 |
| 2025-03-24 | $6.14 | $6.15 | $5.75 | $5.86 | $5.86 | 8,280,050 |
| 2025-03-21 | $6.12 | $6.17 | $6.06 | $6.14 | $6.14 | 5,189,800 |
| 2025-03-20 | $6.11 | $6.17 | $6.08 | $6.12 | $6.12 | 4,307,500 |
| 2025-03-19 | $6.15 | $6.15 | $6.05 | $6.10 | $6.10 | 4,459,300 |
| 2025-03-18 | $6.12 | $6.15 | $6.06 | $6.15 | $6.15 | 4,398,200 |
| 2025-03-17 | $6.11 | $6.18 | $6.10 | $6.11 | $6.11 | 5,088,500 |
| 2025-03-14 | $6.14 | $6.15 | $6.01 | $6.10 | $6.10 | 7,440,490 |
| 2025-03-13 | $6.02 | $6.18 | $5.95 | $6.12 | $6.12 | 13,919,890 |
| 2025-03-12 | $5.89 | $6.03 | $5.82 | $5.98 | $5.98 | 6,684,900 |
| 2025-03-11 | $5.79 | $5.89 | $5.76 | $5.89 | $5.89 | 2,532,300 |
| 2025-03-10 | $5.83 | $5.94 | $5.80 | $5.87 | $5.87 | 4,085,200 |
| 2025-03-07 | $5.80 | $5.88 | $5.76 | $5.82 | $5.82 | 3,304,900 |
| 2025-03-06 | $5.79 | $5.86 | $5.73 | $5.82 | $5.82 | 3,363,110 |
| 2025-03-05 | $5.87 | $5.87 | $5.69 | $5.79 | $5.79 | 4,052,300 |
| 2025-03-04 | $5.75 | $5.88 | $5.75 | $5.87 | $5.87 | 4,104,900 |
| 2025-03-03 | $5.84 | $5.93 | $5.70 | $5.77 | $5.77 | 5,059,100 |
| 2025-02-28 | $5.83 | $5.95 | $5.76 | $5.81 | $5.81 | 5,988,810 |
| 2025-02-27 | $5.78 | $5.88 | $5.67 | $5.88 | $5.88 | 5,234,300 |
| 2025-02-26 | $5.68 | $5.82 | $5.67 | $5.78 | $5.78 | 5,534,000 |
| 2025-02-25 | $5.72 | $5.80 | $5.66 | $5.68 | $5.68 | 3,307,710 |
| 2025-02-24 | $5.68 | $5.82 | $5.65 | $5.72 | $5.72 | 5,143,700 |
| 2025-02-20 | $5.85 | $5.87 | $5.71 | $5.80 | $5.80 | 5,537,680 |
| 2025-02-19 | $5.77 | $5.89 | $5.72 | $5.83 | $5.83 | 3,612,200 |
| 2025-02-18 | $5.97 | $5.98 | $5.74 | $5.77 | $5.77 | 4,323,000 |
| 2025-02-17 | $5.76 | $5.98 | $5.74 | $5.97 | $5.97 | 6,079,900 |
| 2025-02-14 | $5.78 | $5.86 | $5.74 | $5.76 | $5.76 | 4,888,600 |
| 2025-02-13 | $5.84 | $5.91 | $5.75 | $5.76 | $5.76 | 5,629,400 |
| 2025-02-12 | $5.79 | $5.85 | $5.74 | $5.84 | $5.84 | 6,695,070 |
| 2025-02-11 | $5.78 | $5.82 | $5.72 | $5.79 | $5.79 | 4,060,510 |
| 2025-02-10 | $5.73 | $5.77 | $5.70 | $5.77 | $5.77 | 5,315,590 |
| 2025-02-07 | $5.71 | $5.78 | $5.64 | $5.70 | $5.70 | 5,710,250 |
| 2025-02-06 | $5.62 | $5.71 | $5.51 | $5.71 | $5.71 | 5,111,190 |
| 2025-02-05 | $5.63 | $5.67 | $5.52 | $5.63 | $5.63 | 4,608,360 |
| 2025-01-27 | $5.57 | $5.70 | $5.50 | $5.54 | $5.54 | 5,411,800 |
| 2025-01-24 | $5.46 | $5.51 | $5.39 | $5.51 | $5.51 | 5,407,000 |
| 2025-01-23 | $5.40 | $5.55 | $5.40 | $5.46 | $5.46 | 5,736,700 |
| 2025-01-22 | $5.50 | $5.50 | $5.26 | $5.33 | $5.33 | 4,672,000 |
| 2025-01-21 | $5.62 | $5.74 | $5.40 | $5.42 | $5.42 | 5,818,860 |
| 2025-01-20 | $5.50 | $5.60 | $5.40 | $5.57 | $5.57 | 5,294,000 |
| 2025-01-17 | $5.54 | $5.59 | $5.40 | $5.46 | $5.46 | 4,986,800 |
| 2025-01-16 | $5.46 | $5.61 | $5.46 | $5.60 | $5.60 | 6,068,600 |
| 2025-01-15 | $5.52 | $5.60 | $5.44 | $5.46 | $5.46 | 4,017,000 |
| 2025-01-14 | $5.35 | $5.54 | $5.33 | $5.52 | $5.52 | 7,466,400 |
| 2025-01-13 | $5.27 | $5.39 | $5.03 | $5.35 | $5.35 | 5,722,340 |
| 2025-01-09 | $5.20 | $5.34 | $5.19 | $5.31 | $5.31 | 5,193,600 |
| 2025-01-08 | $5.24 | $5.32 | $5.06 | $5.27 | $5.27 | 5,846,360 |
| 2025-01-07 | $4.99 | $5.24 | $4.99 | $5.23 | $5.23 | 5,131,990 |
| 2025-01-06 | $5.04 | $5.12 | $4.72 | $5.04 | $5.04 | 6,655,640 |
| 2025-01-03 | $5.42 | $5.45 | $5.06 | $5.08 | $5.08 | 9,494,000 |
| 2025-01-02 | $5.35 | $5.53 | $5.30 | $5.37 | $5.37 | 9,410,140 |
| 2024-12-31 | $5.44 | $5.52 | $5.33 | $5.37 | $5.37 | 8,824,300 |
| 2024-12-30 | $5.71 | $5.76 | $5.39 | $5.46 | $5.46 | 17,080,590 |
| 2024-12-27 | $6.15 | $6.48 | $5.75 | $5.81 | $5.81 | 28,863,960 |
| 2024-12-26 | $5.87 | $6.13 | $5.87 | $6.08 | $6.08 | 7,073,900 |
| 2024-12-25 | $6.00 | $6.06 | $5.72 | $5.90 | $5.90 | 10,034,260 |
| 2024-12-24 | $6.03 | $6.10 | $5.82 | $6.06 | $6.06 | 10,263,000 |
| 2024-12-23 | $6.22 | $6.37 | $5.94 | $5.96 | $5.96 | 16,416,400 |
| 2024-12-20 | $6.18 | $6.68 | $6.18 | $6.23 | $6.23 | 15,375,710 |
| 2024-12-19 | $6.16 | $6.22 | $5.96 | $6.15 | $6.15 | 15,247,810 |
| 2024-12-18 | $6.20 | $6.44 | $6.00 | $6.31 | $6.31 | 21,368,300 |
| 2024-12-17 | $6.90 | $6.90 | $6.22 | $6.29 | $6.29 | 24,849,240 |
| 2024-12-16 | $6.90 | $7.16 | $6.66 | $6.77 | $6.77 | 40,024,380 |
| 2024-12-13 | $6.45 | $7.15 | $6.44 | $7.15 | $7.15 | 34,916,100 |
| 2024-12-12 | $6.26 | $6.52 | $6.24 | $6.50 | $6.50 | 8,930,200 |
| 2024-12-11 | $6.15 | $6.27 | $6.13 | $6.26 | $6.26 | 5,119,500 |
| 2024-12-10 | $6.30 | $6.33 | $6.10 | $6.14 | $6.14 | 7,727,120 |
| 2024-12-09 | $6.09 | $6.32 | $6.09 | $6.19 | $6.19 | 9,811,020 |
| 2024-12-06 | $6.05 | $6.14 | $6.01 | $6.09 | $6.09 | 6,236,630 |
| 2024-12-05 | $6.01 | $6.07 | $6.00 | $6.05 | $6.05 | 5,983,020 |
| 2024-12-04 | $6.10 | $6.14 | $5.97 | $6.01 | $6.01 | 8,814,900 |
| 2024-12-03 | $6.12 | $6.21 | $6.02 | $6.15 | $6.15 | 10,299,800 |
| 2024-12-02 | $5.90 | $6.12 | $5.88 | $6.11 | $6.11 | 9,178,260 |
| 2024-11-29 | $5.89 | $5.94 | $5.77 | $5.93 | $5.93 | 7,258,900 |
| 2024-11-28 | $5.80 | $5.90 | $5.75 | $5.82 | $5.82 | 7,483,100 |
| 2024-11-27 | $5.83 | $5.88 | $5.55 | $5.80 | $5.80 | 10,385,640 |
| 2024-11-26 | $5.83 | $6.02 | $5.83 | $5.89 | $5.89 | 12,215,500 |
| 2024-11-25 | $5.70 | $5.85 | $5.63 | $5.84 | $5.84 | 9,690,740 |
| 2024-11-22 | $5.97 | $6.13 | $5.72 | $5.72 | $5.72 | 11,945,280 |
| 2024-11-21 | $5.78 | $6.11 | $5.72 | $5.98 | $5.98 | 17,013,700 |
| 2024-11-20 | $5.53 | $5.85 | $5.53 | $5.79 | $5.79 | 11,885,800 |
| 2024-11-19 | $5.45 | $5.57 | $5.36 | $5.55 | $5.55 | 8,062,580 |
| 2024-11-18 | $5.51 | $5.65 | $5.36 | $5.45 | $5.45 | 12,434,790 |
| 2024-11-15 | $5.58 | $5.71 | $5.50 | $5.50 | $5.50 | 6,557,800 |
| 2024-11-14 | $5.71 | $5.77 | $5.55 | $5.56 | $5.56 | 7,612,190 |
| 2024-11-13 | $5.62 | $5.87 | $5.62 | $5.74 | $5.74 | 9,221,000 |
| 2024-11-12 | $5.70 | $6.03 | $5.67 | $5.78 | $5.78 | 12,882,800 |
| 2024-11-11 | $5.71 | $5.73 | $5.61 | $5.69 | $5.69 | 6,859,250 |
| 2024-11-08 | $5.77 | $5.81 | $5.63 | $5.70 | $5.70 | 8,459,300 |
| 2024-11-07 | $5.63 | $5.78 | $5.56 | $5.77 | $5.77 | 9,752,880 |
| 2024-11-06 | $5.57 | $5.63 | $5.49 | $5.60 | $5.60 | 9,301,900 |
| 2024-11-05 | $5.50 | $5.59 | $5.48 | $5.56 | $5.56 | 8,160,100 |
| 2024-11-04 | $5.43 | $5.58 | $5.36 | $5.48 | $5.48 | 7,686,080 |
| 2024-11-01 | $5.70 | $5.72 | $5.36 | $5.39 | $5.39 | 13,885,670 |
| 2024-10-31 | $5.61 | $5.74 | $5.59 | $5.70 | $5.70 | 12,781,120 |
| 2024-10-30 | $5.47 | $5.66 | $5.44 | $5.64 | $5.64 | 13,275,900 |
| 2024-10-29 | $5.56 | $5.67 | $5.40 | $5.49 | $5.49 | 13,943,990 |
| 2024-10-28 | $5.33 | $5.62 | $5.33 | $5.59 | $5.59 | 13,236,300 |
| 2024-10-25 | $5.20 | $5.37 | $5.19 | $5.33 | $5.33 | 9,246,380 |
| 2024-10-24 | $5.20 | $5.29 | $5.13 | $5.23 | $5.23 | 9,515,000 |
| 2024-10-23 | $5.15 | $5.24 | $5.09 | $5.22 | $5.22 | 11,426,700 |
| 2024-10-22 | $4.99 | $5.17 | $4.96 | $5.15 | $5.15 | 13,598,600 |
| 2024-10-21 | $4.97 | $5.03 | $4.89 | $5.00 | $5.00 | 9,543,800 |
| 2024-10-18 | $4.91 | $4.99 | $4.83 | $4.94 | $4.94 | 10,481,870 |
| 2024-10-17 | $4.97 | $5.06 | $4.84 | $4.89 | $4.89 | 9,311,400 |
| 2024-10-16 | $4.85 | $5.03 | $4.83 | $4.91 | $4.91 | 8,469,200 |
| 2024-10-15 | $4.96 | $5.03 | $4.83 | $4.90 | $4.90 | 9,589,800 |
| 2024-10-14 | $4.98 | $5.04 | $4.80 | $5.04 | $5.04 | 10,873,160 |
| 2024-10-11 | $4.99 | $5.00 | $4.74 | $4.79 | $4.79 | 10,337,400 |
| 2024-10-10 | $4.93 | $5.08 | $4.80 | $4.97 | $4.97 | 15,149,300 |
| 2024-10-09 | $5.35 | $5.38 | $4.90 | $4.90 | $4.90 | 20,073,800 |
| 2024-10-08 | $5.70 | $5.70 | $5.00 | $5.40 | $5.40 | 28,706,460 |
| 2024-09-30 | $4.99 | $5.29 | $4.78 | $5.20 | $5.20 | 27,676,160 |
| 2024-09-27 | $4.69 | $4.85 | $4.61 | $4.84 | $4.84 | 12,425,900 |
| 2024-09-26 | $4.51 | $4.66 | $4.48 | $4.66 | $4.66 | 11,839,730 |
| 2024-09-25 | $4.49 | $4.62 | $4.46 | $4.55 | $4.55 | 16,023,100 |
| 2024-09-24 | $4.28 | $4.44 | $4.28 | $4.44 | $4.44 | 13,104,120 |
| 2024-09-23 | $4.28 | $4.33 | $4.23 | $4.31 | $4.31 | 8,042,100 |
| 2024-09-20 | $4.36 | $4.42 | $4.27 | $4.29 | $4.29 | 9,082,500 |
| 2024-09-19 | $4.30 | $4.39 | $4.19 | $4.38 | $4.38 | 13,834,800 |
| 2024-09-18 | $4.36 | $4.36 | $4.16 | $4.26 | $4.26 | 14,367,350 |
| 2024-09-13 | $4.57 | $4.57 | $4.38 | $4.40 | $4.40 | 15,198,320 |
| 2024-09-12 | $4.69 | $4.75 | $4.50 | $4.57 | $4.57 | 22,070,300 |
| 2024-09-11 | $4.61 | $4.94 | $4.56 | $4.65 | $4.65 | 38,587,880 |
| 2024-09-10 | $4.25 | $4.60 | $4.23 | $4.60 | $4.60 | 16,171,720 |
| 2024-09-09 | $4.54 | $4.54 | $4.09 | $4.18 | $4.18 | 23,822,830 |
| 2024-09-06 | $4.49 | $4.76 | $4.48 | $4.54 | $4.54 | 25,730,500 |
| 2024-09-05 | $4.14 | $4.50 | $4.14 | $4.40 | $4.40 | 19,874,100 |
| 2024-09-04 | $4.27 | $4.31 | $4.15 | $4.18 | $4.18 | 8,262,070 |
| 2024-09-03 | $4.22 | $4.30 | $4.21 | $4.26 | $4.26 | 5,689,500 |
| 2024-09-02 | $4.30 | $4.37 | $4.24 | $4.25 | $4.25 | 6,932,100 |
| 2024-08-30 | $4.23 | $4.39 | $4.21 | $4.30 | $4.30 | 9,279,700 |
| 2024-08-29 | $4.20 | $4.27 | $4.11 | $4.25 | $4.25 | 10,567,210 |
| 2024-08-28 | $4.11 | $4.26 | $4.10 | $4.18 | $4.18 | 14,002,800 |
| 2024-08-27 | $4.19 | $4.26 | $4.09 | $4.12 | $4.12 | 12,140,900 |
| 2024-08-26 | $4.19 | $4.23 | $4.01 | $4.16 | $4.16 | 13,299,800 |
| 2024-08-23 | $4.58 | $4.58 | $4.19 | $4.19 | $4.19 | 22,258,010 |
| 2024-08-22 | $4.47 | $4.74 | $4.39 | $4.65 | $4.65 | 28,141,890 |
| 2024-08-21 | $4.31 | $4.70 | $4.26 | $4.58 | $4.58 | 23,722,610 |
| 2024-08-20 | $4.34 | $4.49 | $4.31 | $4.37 | $4.37 | 16,620,910 |
| 2024-08-19 | $4.31 | $4.47 | $4.23 | $4.34 | $4.34 | 16,546,430 |
| 2024-08-16 | $4.44 | $4.55 | $4.29 | $4.30 | $4.30 | 17,570,700 |
| 2024-08-15 | $4.49 | $4.52 | $4.34 | $4.46 | $4.46 | 17,339,400 |
| 2024-08-14 | $4.48 | $4.75 | $4.45 | $4.56 | $4.56 | 21,587,400 |
| 2024-08-13 | $4.37 | $4.62 | $4.34 | $4.61 | $4.61 | 24,165,500 |
| 2024-08-12 | $4.53 | $4.58 | $4.35 | $4.42 | $4.42 | 18,806,000 |
| 2024-08-09 | $4.72 | $4.79 | $4.54 | $4.56 | $4.56 | 26,865,990 |
| 2024-08-08 | $4.96 | $5.05 | $4.66 | $4.67 | $4.67 | 35,601,790 |
| 2024-08-07 | $5.35 | $5.48 | $5.18 | $5.18 | $5.18 | 31,369,200 |
| 2024-08-06 | $6.28 | $6.28 | $5.75 | $5.75 | $5.75 | 48,811,490 |
| 2024-08-05 | $5.55 | $6.39 | $5.41 | $6.39 | $6.39 | 40,989,750 |
| 2024-08-02 | $5.33 | $5.81 | $5.13 | $5.81 | $5.81 | 57,984,320 |
| 2024-08-01 | $4.56 | $5.28 | $4.56 | $5.28 | $5.28 | 37,298,560 |
| 2024-07-31 | $4.91 | $5.33 | $4.49 | $4.80 | $4.80 | 38,808,320 |
| 2024-07-30 | $4.94 | $5.15 | $4.74 | $4.99 | $4.99 | 35,413,040 |
| 2024-07-29 | $4.71 | $5.34 | $4.67 | $5.25 | $5.25 | 45,519,620 |
| 2024-07-26 | $5.19 | $5.19 | $4.65 | $4.86 | $4.86 | 54,061,700 |
| 2024-07-25 | $4.16 | $4.72 | $4.10 | $4.72 | $4.72 | 16,159,440 |
| 2024-07-24 | $4.60 | $4.74 | $4.28 | $4.29 | $4.29 | 33,745,360 |
| 2024-07-23 | $4.36 | $4.76 | $4.28 | $4.76 | $4.76 | 29,659,380 |
| 2024-07-22 | $4.42 | $4.57 | $4.32 | $4.33 | $4.33 | 25,879,460 |
| 2024-07-19 | $4.49 | $4.93 | $4.41 | $4.57 | $4.57 | 38,552,490 |
| 2024-07-18 | $4.08 | $4.71 | $3.98 | $4.71 | $4.71 | 37,147,660 |
| 2024-07-17 | $4.39 | $4.77 | $4.15 | $4.28 | $4.28 | 38,963,890 |
| 2024-07-16 | $3.92 | $4.38 | $3.86 | $4.38 | $4.38 | 20,345,350 |
| 2024-07-15 | $3.92 | $4.18 | $3.88 | $3.98 | $3.98 | 14,250,850 |
| 2024-07-12 | $3.87 | $4.02 | $3.85 | $3.89 | $3.89 | 11,673,930 |
| 2024-07-11 | $3.81 | $4.00 | $3.69 | $3.97 | $3.97 | 15,607,500 |
| 2024-07-10 | $3.62 | $3.94 | $3.62 | $3.69 | $3.69 | 10,999,080 |
| 2024-07-09 | $3.67 | $3.72 | $3.43 | $3.59 | $3.59 | 5,318,900 |
| 2024-07-08 | $3.62 | $3.67 | $3.48 | $3.50 | $3.50 | 3,318,840 |
| 2024-07-05 | $3.57 | $3.66 | $3.53 | $3.66 | $3.66 | 2,928,900 |
| 2024-07-04 | $3.75 | $3.77 | $3.58 | $3.60 | $3.60 | 3,694,200 |
| 2024-07-03 | $3.76 | $3.80 | $3.72 | $3.74 | $3.74 | 2,376,800 |
| 2024-07-02 | $3.67 | $3.78 | $3.65 | $3.76 | $3.76 | 3,971,120 |
| 2024-07-01 | $3.64 | $3.70 | $3.58 | $3.68 | $3.68 | 2,628,000 |
| 2024-06-28 | $3.66 | $3.71 | $3.62 | $3.64 | $3.64 | 3,247,160 |
| 2024-06-27 | $3.69 | $3.77 | $3.63 | $3.65 | $3.65 | 3,731,500 |
| 2024-06-26 | $3.56 | $3.71 | $3.52 | $3.69 | $3.69 | 2,890,100 |
| 2024-06-25 | $3.49 | $3.62 | $3.49 | $3.56 | $3.56 | 3,831,070 |
| 2024-06-24 | $3.65 | $3.66 | $3.46 | $3.49 | $3.49 | 4,581,380 |
| 2024-06-21 | $3.70 | $3.75 | $3.62 | $3.67 | $3.67 | 2,603,580 |
| 2024-06-20 | $3.82 | $3.86 | $3.70 | $3.70 | $3.70 | 3,157,600 |
| 2024-06-19 | $3.82 | $3.90 | $3.79 | $3.84 | $3.84 | 3,549,500 |
| 2024-06-18 | $3.76 | $3.84 | $3.71 | $3.82 | $3.82 | 3,259,390 |
| 2024-06-17 | $3.76 | $3.79 | $3.70 | $3.74 | $3.74 | 4,100,300 |
| 2024-06-14 | $3.80 | $3.81 | $3.71 | $3.76 | $3.76 | 3,042,600 |
| 2024-06-13 | $3.89 | $3.93 | $3.75 | $3.79 | $3.79 | 4,573,100 |
| 2024-06-12 | $3.71 | $3.89 | $3.68 | $3.87 | $3.87 | 5,061,200 |
| 2024-06-11 | $3.81 | $3.84 | $3.66 | $3.74 | $3.74 | 7,948,730 |
| 2024-06-07 | $3.62 | $3.88 | $3.58 | $3.85 | $3.85 | 11,756,780 |
| 2024-06-06 | $3.80 | $3.85 | $3.46 | $3.53 | $3.53 | 11,871,600 |
| 2024-06-05 | $3.85 | $3.92 | $3.80 | $3.81 | $3.81 | 5,470,400 |
| 2024-06-04 | $4.00 | $4.03 | $3.88 | $3.92 | $3.92 | 7,242,300 |
| 2024-06-03 | $4.25 | $4.26 | $4.00 | $4.05 | $4.05 | 8,002,600 |
| 2024-05-31 | $4.22 | $4.25 | $4.13 | $4.20 | $4.20 | 6,873,800 |
| 2024-05-30 | $4.30 | $4.31 | $4.16 | $4.17 | $4.17 | 7,976,000 |
| 2024-05-29 | $4.22 | $4.36 | $4.22 | $4.32 | $4.32 | 8,172,810 |
| 2024-05-28 | $4.38 | $4.40 | $4.24 | $4.24 | $4.24 | 8,470,300 |
| 2024-05-27 | $4.33 | $4.40 | $4.20 | $4.38 | $4.38 | 12,493,010 |
| 2024-05-24 | $4.41 | $4.49 | $4.20 | $4.32 | $4.32 | 23,992,660 |
| 2024-05-23 | $4.68 | $5.00 | $4.61 | $4.66 | $4.66 | 22,083,100 |
| 2024-05-22 | $4.73 | $4.80 | $4.61 | $4.63 | $4.63 | 22,861,660 |
| 2024-05-21 | $4.97 | $5.13 | $4.67 | $4.73 | $4.73 | 33,998,240 |
| 2024-05-20 | $5.30 | $5.46 | $5.03 | $5.04 | $5.04 | 46,400,680 |
| 2024-05-17 | $4.55 | $4.96 | $4.54 | $4.96 | $4.96 | 9,477,300 |
| 2024-05-16 | $4.48 | $4.56 | $4.44 | $4.51 | $4.51 | 3,055,400 |
| 2024-05-15 | $4.43 | $4.53 | $4.38 | $4.45 | $4.45 | 3,439,100 |
| 2024-05-14 | $4.33 | $4.45 | $4.31 | $4.44 | $4.44 | 3,545,800 |
| 2024-05-13 | $4.46 | $4.55 | $4.31 | $4.33 | $4.33 | 4,638,700 |
| 2024-05-10 | $4.50 | $4.68 | $4.46 | $4.50 | $4.50 | 4,056,900 |
| 2024-05-09 | $4.48 | $4.58 | $4.48 | $4.53 | $4.53 | 3,788,500 |
| 2024-05-08 | $4.54 | $4.64 | $4.47 | $4.48 | $4.48 | 5,169,310 |
| 2024-05-07 | $4.47 | $4.57 | $4.43 | $4.54 | $4.54 | 3,934,700 |
| 2024-05-06 | $4.35 | $4.54 | $4.35 | $4.49 | $4.49 | 5,913,100 |
| 2024-04-30 | $4.49 | $4.50 | $4.24 | $4.31 | $4.31 | 5,513,700 |
| 2024-04-29 | $4.23 | $4.44 | $4.20 | $4.42 | $4.42 | 5,599,300 |
| 2024-04-26 | $4.25 | $4.31 | $4.16 | $4.23 | $4.23 | 4,697,700 |
| 2024-04-25 | $4.28 | $4.31 | $4.19 | $4.29 | $4.29 | 4,151,160 |
| 2024-04-24 | $4.07 | $4.25 | $4.03 | $4.23 | $4.23 | 5,832,200 |
| 2024-04-23 | $3.86 | $4.09 | $3.85 | $4.07 | $4.07 | 6,007,150 |
| 2024-04-22 | $4.03 | $4.08 | $3.79 | $3.86 | $3.86 | 6,866,360 |
| 2024-04-19 | $4.01 | $4.14 | $3.93 | $3.96 | $3.96 | 6,046,600 |
| 2024-04-18 | $4.15 | $4.37 | $3.97 | $4.04 | $4.04 | 10,021,650 |
| 2024-04-17 | $3.80 | $4.13 | $3.76 | $4.11 | $4.11 | 10,227,660 |
| 2024-04-16 | $4.05 | $4.12 | $3.87 | $3.87 | $3.87 | 8,368,100 |
| 2024-04-15 | $4.71 | $4.78 | $4.30 | $4.30 | $4.30 | 9,491,400 |
| 2024-04-12 | $4.78 | $4.88 | $4.76 | $4.78 | $4.78 | 4,775,900 |
| 2024-04-11 | $4.76 | $4.88 | $4.68 | $4.80 | $4.80 | 6,403,600 |
| 2024-04-10 | $4.99 | $5.01 | $4.69 | $4.76 | $4.76 | 9,031,400 |
| 2024-04-09 | $4.96 | $4.98 | $4.71 | $4.94 | $4.94 | 11,981,700 |
| 2024-04-08 | $5.06 | $5.50 | $4.90 | $4.97 | $4.97 | 14,279,150 |
| 2024-04-03 | $5.03 | $5.09 | $4.96 | $5.07 | $5.07 | 4,701,450 |
| 2024-04-02 | $5.06 | $5.10 | $5.00 | $5.03 | $5.03 | 4,793,080 |
| 2024-04-01 | $4.86 | $5.02 | $4.86 | $5.00 | $5.00 | 5,222,860 |
| 2024-03-29 | $4.77 | $4.89 | $4.75 | $4.86 | $4.86 | 4,858,760 |
| 2024-03-28 | $4.64 | $4.81 | $4.64 | $4.76 | $4.76 | 5,408,800 |
| 2024-03-27 | $4.76 | $4.87 | $4.61 | $4.63 | $4.63 | 5,607,500 |
| 2024-03-26 | $4.70 | $4.80 | $4.68 | $4.79 | $4.79 | 5,464,500 |
| 2024-03-25 | $4.81 | $4.95 | $4.74 | $4.75 | $4.75 | 7,725,000 |
| 2024-03-22 | $4.99 | $5.03 | $4.83 | $4.87 | $4.87 | 6,870,300 |
| 2024-03-21 | $4.87 | $5.02 | $4.83 | $4.99 | $4.99 | 6,724,300 |
| 2024-03-20 | $4.76 | $4.87 | $4.73 | $4.87 | $4.87 | 4,633,120 |
| 2024-03-19 | $4.79 | $4.87 | $4.73 | $4.79 | $4.79 | 4,982,880 |
| 2024-03-18 | $4.68 | $4.80 | $4.67 | $4.78 | $4.78 | 6,019,230 |
| 2024-03-15 | $4.53 | $4.69 | $4.49 | $4.68 | $4.68 | 6,471,000 |
| 2024-03-14 | $4.50 | $4.58 | $4.42 | $4.54 | $4.54 | 6,354,400 |
| 2024-03-13 | $4.55 | $4.60 | $4.44 | $4.50 | $4.50 | 5,889,600 |
| 2024-03-12 | $4.41 | $4.56 | $4.40 | $4.55 | $4.55 | 6,482,300 |
| 2024-03-11 | $4.36 | $4.47 | $4.36 | $4.42 | $4.42 | 7,756,700 |
| 2024-03-08 | $4.55 | $4.59 | $4.36 | $4.37 | $4.37 | 14,709,700 |
| 2024-03-07 | $4.27 | $4.42 | $4.27 | $4.30 | $4.30 | 7,492,100 |
| 2024-03-06 | $4.12 | $4.33 | $4.10 | $4.26 | $4.26 | 8,594,300 |
| 2024-03-05 | $4.34 | $4.34 | $4.10 | $4.13 | $4.13 | 8,492,000 |
| 2024-03-04 | $4.44 | $4.47 | $4.24 | $4.34 | $4.34 | 7,846,500 |
| 2024-03-01 | $4.39 | $4.57 | $4.30 | $4.41 | $4.41 | 9,437,200 |
| 2024-02-29 | $4.13 | $4.41 | $4.06 | $4.38 | $4.38 | 13,821,200 |
| 2024-02-28 | $4.71 | $4.88 | $4.24 | $4.24 | $4.24 | 18,039,930 |
| 2024-02-27 | $4.54 | $4.73 | $4.51 | $4.71 | $4.71 | 10,936,190 |
| 2024-02-26 | $4.45 | $4.66 | $4.35 | $4.51 | $4.51 | 13,129,910 |
| 2024-02-23 | $4.28 | $4.44 | $4.23 | $4.42 | $4.42 | 12,260,500 |
| 2024-02-22 | $4.29 | $4.35 | $4.07 | $4.28 | $4.28 | 13,856,440 |
| 2024-02-21 | $3.82 | $4.25 | $3.79 | $4.25 | $4.25 | 11,822,710 |
| 2024-02-20 | $3.81 | $3.89 | $3.70 | $3.86 | $3.86 | 13,768,470 |
| 2024-02-19 | $3.58 | $3.90 | $3.51 | $3.80 | $3.80 | 20,649,310 |
| 2024-02-08 | $3.35 | $3.69 | $3.12 | $3.61 | $3.61 | 31,202,590 |
| 2024-02-07 | $3.88 | $3.90 | $3.47 | $3.47 | $3.47 | 15,898,500 |
| 2024-02-06 | $3.89 | $3.99 | $3.86 | $3.86 | $3.86 | 12,946,450 |
| 2024-02-05 | $4.72 | $4.72 | $4.29 | $4.29 | $4.29 | 4,178,600 |
| 2024-02-02 | $5.03 | $5.26 | $4.61 | $4.77 | $4.77 | 10,168,300 |
| 2024-02-01 | $5.35 | $5.35 | $4.95 | $5.06 | $5.06 | 7,768,810 |
| 2024-01-31 | $5.86 | $5.87 | $5.27 | $5.31 | $5.31 | 8,239,140 |
| 2024-01-30 | $6.12 | $6.16 | $5.74 | $5.74 | $5.74 | 6,824,890 |
| 2024-01-29 | $6.37 | $6.45 | $6.10 | $6.15 | $6.15 | 6,255,300 |
| 2024-01-26 | $6.23 | $6.50 | $6.21 | $6.38 | $6.38 | 6,821,000 |
| 2024-01-25 | $5.92 | $6.27 | $5.86 | $6.27 | $6.27 | 7,470,900 |
| 2024-01-24 | $5.68 | $5.98 | $5.67 | $5.91 | $5.91 | 7,539,900 |
| 2024-01-23 | $5.73 | $5.94 | $5.56 | $5.62 | $5.62 | 8,594,800 |
| 2024-01-22 | $6.29 | $6.29 | $5.70 | $5.79 | $5.79 | 9,019,710 |
| 2024-01-19 | $6.55 | $6.58 | $6.20 | $6.23 | $6.23 | 9,931,350 |
| 2024-01-18 | $6.67 | $6.74 | $6.30 | $6.51 | $6.51 | 17,295,720 |
| 2024-01-17 | $6.79 | $7.09 | $6.72 | $6.72 | $6.72 | 19,063,200 |
| 2024-01-16 | $6.82 | $6.87 | $6.65 | $6.79 | $6.79 | 19,889,890 |
| 2024-01-15 | $6.83 | $7.34 | $6.76 | $6.86 | $6.86 | 33,677,500 |
| 2024-01-12 | $6.56 | $7.23 | $6.53 | $6.85 | $6.85 | 34,120,310 |
| 2024-01-11 | $6.46 | $6.65 | $6.41 | $6.57 | $6.57 | 7,078,800 |
| 2024-01-10 | $6.54 | $6.58 | $6.42 | $6.47 | $6.47 | 3,860,500 |
| 2024-01-09 | $6.45 | $6.61 | $6.45 | $6.56 | $6.56 | 5,568,420 |
| 2024-01-08 | $6.61 | $6.63 | $6.46 | $6.48 | $6.48 | 4,310,200 |
| 2024-01-05 | $6.60 | $6.74 | $6.55 | $6.58 | $6.58 | 6,398,200 |
| 2024-01-04 | $6.56 | $6.63 | $6.53 | $6.59 | $6.59 | 3,687,500 |
| 2024-01-03 | $6.52 | $6.64 | $6.47 | $6.59 | $6.59 | 5,483,800 |
| 2024-01-02 | $6.45 | $6.65 | $6.44 | $6.54 | $6.54 | 5,419,500 |
| 2024-01-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2023-12-29 | $6.28 | $6.47 | $6.26 | $6.42 | $6.42 | 6,019,480 |
| 2023-12-28 | $6.25 | $6.35 | $6.16 | $6.27 | $6.27 | 6,096,990 |
| 2023-12-27 | $6.28 | $6.33 | $6.22 | $6.28 | $6.28 | 5,054,910 |
| 2023-12-26 | $6.47 | $6.50 | $6.24 | $6.28 | $6.28 | 4,606,900 |
| 2023-12-25 | $6.55 | $6.58 | $6.33 | $6.45 | $6.45 | 7,048,900 |
| 2023-12-22 | $6.74 | $6.77 | $6.48 | $6.53 | $6.53 | 8,104,410 |
| 2023-12-21 | $6.80 | $6.80 | $6.57 | $6.73 | $6.73 | 9,631,500 |
| 2023-12-20 | $7.00 | $7.00 | $6.76 | $6.77 | $6.77 | 13,526,500 |
| 2023-12-19 | $7.28 | $7.30 | $6.93 | $7.03 | $7.03 | 15,648,100 |
| 2023-12-18 | $7.38 | $7.50 | $7.14 | $7.24 | $7.24 | 15,419,160 |
| 2023-12-15 | $7.22 | $7.64 | $6.98 | $7.35 | $7.35 | 23,071,080 |
| 2023-12-14 | $7.34 | $7.39 | $7.13 | $7.22 | $7.22 | 15,423,310 |
| 2023-12-13 | $7.10 | $7.66 | $7.04 | $7.23 | $7.23 | 26,822,220 |
| 2023-12-12 | $6.78 | $7.13 | $6.65 | $7.11 | $7.11 | 18,341,180 |
| 2023-12-11 | $6.61 | $6.86 | $6.56 | $6.81 | $6.81 | 13,673,800 |
| 2023-12-08 | $6.91 | $6.91 | $6.56 | $6.58 | $6.58 | 17,098,400 |
| 2023-12-07 | $7.04 | $7.24 | $6.79 | $6.80 | $6.80 | 27,947,290 |
| 2023-12-06 | $6.71 | $7.35 | $6.59 | $7.00 | $7.00 | 33,644,110 |
| 2023-12-05 | $6.52 | $6.85 | $6.52 | $6.68 | $6.68 | 12,857,660 |
| 2023-12-04 | $6.45 | $6.59 | $6.44 | $6.58 | $6.58 | 6,782,790 |
| 2023-12-01 | $6.38 | $6.54 | $6.33 | $6.45 | $6.45 | 5,219,610 |
| 2023-11-30 | $6.37 | $6.43 | $6.31 | $6.38 | $6.38 | 3,340,810 |
| 2023-11-29 | $6.42 | $6.47 | $6.32 | $6.36 | $6.36 | 4,327,200 |
| 2023-11-28 | $6.37 | $6.46 | $6.34 | $6.42 | $6.42 | 4,057,900 |
| 2023-11-27 | $6.44 | $6.49 | $6.34 | $6.37 | $6.37 | 5,793,400 |
| 2023-11-24 | $6.46 | $6.55 | $6.43 | $6.47 | $6.47 | 7,454,010 |
| 2023-11-23 | $6.42 | $6.54 | $6.40 | $6.47 | $6.47 | 4,599,370 |
| 2023-11-22 | $6.48 | $6.48 | $6.39 | $6.39 | $6.39 | 3,887,200 |
| 2023-11-21 | $6.35 | $6.48 | $6.32 | $6.42 | $6.42 | 6,109,800 |
| 2023-11-20 | $6.29 | $6.35 | $6.25 | $6.35 | $6.35 | 4,129,200 |
| 2023-11-17 | $6.27 | $6.34 | $6.21 | $6.31 | $6.31 | 3,967,350 |
| 2023-11-16 | $6.15 | $6.27 | $6.14 | $6.25 | $6.25 | 3,963,100 |
| 2023-11-15 | $6.28 | $6.30 | $6.15 | $6.21 | $6.21 | 4,122,900 |
| 2023-11-14 | $6.31 | $6.35 | $6.24 | $6.26 | $6.26 | 3,857,380 |
| 2023-11-13 | $6.22 | $6.32 | $6.20 | $6.31 | $6.31 | 4,169,700 |
| 2023-11-10 | $6.17 | $6.26 | $6.13 | $6.23 | $6.23 | 5,518,420 |
| 2023-11-09 | $6.34 | $6.45 | $6.17 | $6.19 | $6.19 | 7,504,220 |
| 2023-11-08 | $6.24 | $6.48 | $6.22 | $6.34 | $6.34 | 9,426,000 |
| 2023-11-07 | $6.13 | $6.34 | $6.09 | $6.25 | $6.25 | 5,868,200 |
| 2023-11-06 | $6.13 | $6.20 | $6.07 | $6.13 | $6.13 | 5,398,750 |
| 2023-11-03 | $6.14 | $6.23 | $6.09 | $6.10 | $6.10 | 6,142,430 |
| 2023-11-02 | $6.14 | $6.22 | $6.10 | $6.16 | $6.16 | 5,167,950 |
| 2023-11-01 | $6.11 | $6.18 | $6.10 | $6.14 | $6.14 | 7,137,800 |
| 2023-10-31 | $6.17 | $6.20 | $6.05 | $6.13 | $6.13 | 6,790,200 |
| 2023-10-30 | $6.17 | $6.34 | $6.11 | $6.17 | $6.17 | 9,334,680 |
| 2023-10-27 | $6.20 | $6.38 | $6.16 | $6.18 | $6.18 | 11,496,470 |
| 2023-10-26 | $6.05 | $6.26 | $6.02 | $6.17 | $6.17 | 12,633,800 |
| 2023-10-25 | $6.04 | $6.10 | $5.99 | $6.06 | $6.06 | 11,747,400 |
| 2023-10-24 | $5.85 | $6.09 | $5.76 | $6.04 | $6.04 | 15,130,590 |
| 2023-10-23 | $5.74 | $6.06 | $5.70 | $5.81 | $5.81 | 14,610,680 |
| 2023-10-20 | $5.71 | $5.79 | $5.55 | $5.75 | $5.75 | 11,512,600 |
| 2023-10-19 | $5.61 | $5.79 | $5.39 | $5.71 | $5.71 | 17,302,820 |
| 2023-10-18 | $6.01 | $6.03 | $5.52 | $5.70 | $5.70 | 22,301,800 |
| 2023-10-17 | $6.13 | $6.15 | $5.96 | $6.01 | $6.01 | 20,672,360 |
| 2023-10-16 | $5.95 | $6.37 | $5.87 | $6.30 | $6.30 | 36,529,620 |
| 2023-10-13 | $6.01 | $6.08 | $5.85 | $6.00 | $6.00 | 23,544,130 |
| 2023-10-12 | $5.99 | $6.17 | $5.94 | $6.10 | $6.10 | 28,208,100 |
| 2023-10-11 | $6.62 | $7.02 | $6.09 | $6.25 | $6.25 | 40,301,110 |
| 2023-10-10 | $5.83 | $6.38 | $5.77 | $6.38 | $6.38 | 8,656,490 |
| 2023-10-09 | $5.93 | $5.96 | $5.74 | $5.80 | $5.80 | 5,110,190 |
| 2023-09-28 | $5.75 | $6.00 | $5.75 | $5.94 | $5.94 | 5,047,500 |
| 2023-09-27 | $5.73 | $5.79 | $5.66 | $5.75 | $5.75 | 2,129,700 |
| 2023-09-26 | $5.75 | $5.78 | $5.68 | $5.73 | $5.73 | 2,263,400 |
| 2023-09-25 | $5.76 | $5.85 | $5.72 | $5.74 | $5.74 | 3,107,400 |
| 2023-09-22 | $5.73 | $5.80 | $5.71 | $5.74 | $5.74 | 3,696,600 |
| 2023-09-21 | $5.77 | $5.86 | $5.71 | $5.76 | $5.76 | 2,557,820 |
| 2023-09-20 | $5.79 | $5.79 | $5.71 | $5.76 | $5.76 | 2,804,500 |
| 2023-09-19 | $5.82 | $5.83 | $5.74 | $5.79 | $5.79 | 2,975,410 |
| 2023-09-18 | $5.76 | $5.81 | $5.62 | $5.80 | $5.80 | 3,973,000 |
| 2023-09-15 | $5.61 | $5.74 | $5.61 | $5.68 | $5.68 | 2,715,180 |
| 2023-09-14 | $5.68 | $5.72 | $5.61 | $5.64 | $5.64 | 1,987,700 |
| 2023-09-13 | $5.65 | $5.76 | $5.64 | $5.69 | $5.69 | 2,630,250 |
| 2023-09-12 | $5.81 | $5.81 | $5.70 | $5.71 | $5.71 | 2,839,100 |
| 2023-09-11 | $5.74 | $5.80 | $5.62 | $5.77 | $5.77 | 3,741,400 |
| 2023-09-08 | $5.65 | $5.72 | $5.62 | $5.68 | $5.68 | 2,954,500 |
| 2023-09-07 | $5.77 | $5.84 | $5.65 | $5.65 | $5.65 | 2,696,700 |
| 2023-09-06 | $5.76 | $5.80 | $5.69 | $5.76 | $5.76 | 2,531,300 |
| 2023-09-05 | $5.84 | $5.84 | $5.73 | $5.76 | $5.76 | 2,766,100 |
| 2023-09-04 | $5.74 | $5.83 | $5.65 | $5.81 | $5.81 | 4,288,700 |
| 2023-09-01 | $5.72 | $5.72 | $5.55 | $5.70 | $5.70 | 3,972,900 |
| 2023-08-31 | $5.75 | $5.80 | $5.62 | $5.66 | $5.66 | 3,795,900 |
| 2023-08-30 | $5.83 | $5.87 | $5.72 | $5.75 | $5.75 | 4,730,700 |
| 2023-08-29 | $5.74 | $5.87 | $5.65 | $5.81 | $5.81 | 5,445,100 |
| 2023-08-28 | $5.75 | $5.86 | $5.64 | $5.65 | $5.65 | 10,497,760 |
| 2023-08-25 | $5.44 | $5.59 | $5.39 | $5.44 | $5.44 | 2,808,200 |
| 2023-08-24 | $5.60 | $5.62 | $5.41 | $5.48 | $5.48 | 3,766,900 |
| 2023-08-23 | $5.66 | $5.67 | $5.55 | $5.58 | $5.58 | 2,307,500 |
| 2023-08-22 | $5.73 | $5.78 | $5.54 | $5.66 | $5.66 | 3,476,000 |
| 2023-08-21 | $5.68 | $5.78 | $5.66 | $5.70 | $5.70 | 3,064,900 |
| 2023-08-18 | $5.74 | $5.83 | $5.69 | $5.73 | $5.73 | 3,678,500 |
| 2023-08-17 | $5.64 | $5.73 | $5.58 | $5.73 | $5.73 | 3,155,800 |
| 2023-08-16 | $5.67 | $5.72 | $5.56 | $5.64 | $5.64 | 3,122,400 |
| 2023-08-15 | $5.64 | $5.66 | $5.55 | $5.65 | $5.65 | 3,151,500 |
| 2023-08-14 | $5.53 | $5.65 | $5.47 | $5.61 | $5.61 | 3,300,100 |
| 2023-08-11 | $5.66 | $5.70 | $5.50 | $5.55 | $5.55 | 2,978,200 |
| 2023-08-10 | $5.52 | $5.66 | $5.52 | $5.64 | $5.64 | 2,599,600 |
| 2023-08-09 | $5.61 | $5.61 | $5.52 | $5.55 | $5.55 | 2,184,200 |
| 2023-08-08 | $5.71 | $5.71 | $5.53 | $5.60 | $5.60 | 2,941,800 |
| 2023-08-07 | $5.62 | $5.70 | $5.57 | $5.64 | $5.64 | 3,852,450 |
| 2023-08-04 | $5.73 | $5.78 | $5.62 | $5.63 | $5.63 | 3,559,500 |
| 2023-08-03 | $5.81 | $5.84 | $5.71 | $5.76 | $5.76 | 2,450,900 |
| 2023-08-02 | $5.83 | $5.85 | $5.74 | $5.79 | $5.79 | 2,540,250 |
| 2023-08-01 | $5.74 | $5.81 | $5.64 | $5.78 | $5.78 | 3,409,800 |
| 2023-07-31 | $5.65 | $5.74 | $5.58 | $5.72 | $5.72 | 4,106,250 |
| 2023-07-28 | $5.52 | $5.63 | $5.45 | $5.61 | $5.61 | 4,320,500 |
| 2023-07-27 | $5.60 | $5.61 | $5.46 | $5.49 | $5.49 | 6,705,400 |
| 2023-07-26 | $5.59 | $5.61 | $5.55 | $5.60 | $5.60 | 1,771,790 |
| 2023-07-25 | $5.52 | $5.58 | $5.46 | $5.57 | $5.57 | 1,893,500 |
| 2023-07-24 | $5.53 | $5.55 | $5.39 | $5.52 | $5.52 | 1,652,240 |
| 2023-07-21 | $5.45 | $5.52 | $5.42 | $5.50 | $5.50 | 1,935,800 |
| 2023-07-20 | $5.52 | $5.53 | $5.45 | $5.46 | $5.46 | 1,856,830 |
| 2023-07-19 | $5.48 | $5.53 | $5.44 | $5.51 | $5.51 | 2,717,490 |
| 2023-07-18 | $5.38 | $5.50 | $5.32 | $5.48 | $5.48 | 3,386,630 |
| 2023-07-17 | $5.28 | $5.38 | $5.27 | $5.37 | $5.37 | 1,988,000 |
| 2023-07-14 | $5.31 | $5.35 | $5.24 | $5.32 | $5.32 | 1,859,600 |
| 2023-07-13 | $5.33 | $5.38 | $5.27 | $5.31 | $5.31 | 1,786,500 |
| 2023-07-12 | $5.34 | $5.38 | $5.26 | $5.28 | $5.28 | 1,709,200 |
| 2023-07-11 | $5.39 | $5.40 | $5.30 | $5.36 | $5.36 | 1,901,590 |
| 2023-07-10 | $5.43 | $5.43 | $5.29 | $5.35 | $5.35 | 1,697,500 |
| 2023-07-07 | $5.34 | $5.39 | $5.31 | $5.37 | $5.37 | 1,692,100 |
| 2023-07-06 | $5.33 | $5.38 | $5.29 | $5.34 | $5.34 | 1,463,700 |
| 2023-07-05 | $5.29 | $5.37 | $5.26 | $5.35 | $5.35 | 2,553,500 |
| 2023-07-04 | $5.27 | $5.30 | $5.23 | $5.29 | $5.29 | 2,975,100 |
| 2023-07-03 | $5.29 | $5.32 | $5.21 | $5.28 | $5.28 | 2,306,700 |
| 2023-06-30 | $5.18 | $5.28 | $5.17 | $5.27 | $5.27 | 2,612,400 |
| 2023-06-29 | $5.17 | $5.24 | $5.13 | $5.18 | $5.18 | 2,695,500 |
| 2023-06-28 | $5.08 | $5.17 | $5.02 | $5.15 | $5.15 | 3,439,700 |
| 2023-06-27 | $4.84 | $5.12 | $4.84 | $5.07 | $5.07 | 3,211,900 |
| 2023-06-26 | $4.92 | $4.92 | $4.84 | $4.84 | $4.84 | 2,169,400 |
| 2023-06-21 | $4.96 | $5.02 | $4.91 | $4.93 | $4.93 | 1,639,100 |
| 2023-06-20 | $5.08 | $5.08 | $4.95 | $4.96 | $4.96 | 2,505,500 |
| 2023-06-19 | $5.15 | $5.17 | $5.06 | $5.07 | $5.07 | 2,322,300 |
| 2023-06-16 | $5.18 | $5.24 | $5.10 | $5.13 | $5.13 | 1,886,000 |
| 2023-06-15 | $5.26 | $5.27 | $5.10 | $5.12 | $5.12 | 3,201,900 |
| 2023-06-14 | $5.23 | $5.28 | $5.21 | $5.26 | $5.26 | 1,565,800 |
| 2023-06-13 | $5.15 | $5.29 | $5.15 | $5.26 | $5.26 | 2,291,200 |
| 2023-06-12 | $5.22 | $5.25 | $5.07 | $5.15 | $5.15 | 2,611,100 |
| 2023-06-09 | $5.30 | $5.33 | $5.21 | $5.21 | $5.21 | 1,887,910 |
| 2023-06-08 | $5.26 | $5.32 | $5.24 | $5.29 | $5.29 | 2,135,100 |
| 2023-06-07 | $5.16 | $5.26 | $5.09 | $5.25 | $5.25 | 2,525,990 |
| 2023-06-06 | $5.33 | $5.34 | $5.13 | $5.14 | $5.14 | 3,018,590 |
| 2023-06-05 | $5.23 | $5.34 | $5.21 | $5.32 | $5.32 | 2,938,730 |
| 2023-06-02 | $5.24 | $5.29 | $5.19 | $5.23 | $5.23 | 3,235,400 |
| 2023-06-01 | $5.25 | $5.31 | $5.16 | $5.24 | $5.24 | 2,131,800 |
| 2023-05-31 | $5.26 | $5.28 | $5.17 | $5.25 | $5.25 | 2,008,000 |
| 2023-05-30 | $5.18 | $5.27 | $5.14 | $5.25 | $5.25 | 2,014,700 |
| 2023-05-29 | $5.35 | $5.39 | $5.20 | $5.23 | $5.23 | 2,505,000 |
| 2023-05-26 | $5.40 | $5.40 | $5.21 | $5.36 | $5.36 | 2,117,990 |
| 2023-05-25 | $5.31 | $5.36 | $5.20 | $5.33 | $5.33 | 2,759,900 |
| 2023-05-24 | $5.36 | $5.38 | $5.25 | $5.29 | $5.29 | 2,239,700 |
| 2023-05-23 | $5.44 | $5.47 | $5.37 | $5.39 | $5.39 | 1,922,400 |
| 2023-05-22 | $5.49 | $5.49 | $5.40 | $5.42 | $5.42 | 1,899,200 |
| 2023-05-19 | $5.54 | $5.54 | $5.40 | $5.45 | $5.45 | 2,413,870 |
| 2023-05-18 | $5.58 | $5.60 | $5.50 | $5.53 | $5.53 | 1,743,400 |
| 2023-05-17 | $5.51 | $5.59 | $5.38 | $5.58 | $5.58 | 2,914,300 |
| 2023-05-16 | $5.55 | $5.58 | $5.44 | $5.47 | $5.47 | 2,080,000 |
| 2023-05-15 | $5.51 | $5.57 | $5.36 | $5.56 | $5.56 | 2,887,200 |
| 2023-05-12 | $5.52 | $5.61 | $5.47 | $5.53 | $5.53 | 2,338,500 |
| 2023-05-11 | $5.46 | $5.61 | $5.44 | $5.57 | $5.57 | 2,484,900 |
| 2023-05-10 | $5.46 | $5.52 | $5.41 | $5.46 | $5.46 | 2,518,200 |
| 2023-05-09 | $5.53 | $5.54 | $5.44 | $5.44 | $5.44 | 2,663,800 |
| 2023-05-08 | $5.54 | $5.63 | $5.51 | $5.52 | $5.52 | 2,240,300 |
| 2023-05-05 | $5.57 | $5.57 | $5.43 | $5.54 | $5.54 | 2,988,200 |
| 2023-05-04 | $5.41 | $5.55 | $5.39 | $5.54 | $5.54 | 4,492,200 |
| 2023-05-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-05-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2023-04-28 | $5.30 | $5.49 | $5.30 | $5.49 | $5.49 | 3,398,490 |
| 2023-04-27 | $5.35 | $5.38 | $5.27 | $5.31 | $5.31 | 3,078,800 |
| 2023-04-26 | $5.25 | $5.38 | $5.24 | $5.33 | $5.33 | 4,137,000 |
| 2023-04-25 | $5.28 | $5.44 | $5.18 | $5.25 | $5.25 | 4,073,600 |
| 2023-04-24 | $5.22 | $5.35 | $5.13 | $5.31 | $5.31 | 5,350,500 |
| 2023-04-21 | $5.23 | $5.62 | $5.19 | $5.20 | $5.20 | 8,700,400 |
| 2023-04-20 | $5.13 | $5.30 | $5.11 | $5.27 | $5.27 | 4,548,900 |
| 2023-04-19 | $5.16 | $5.18 | $5.08 | $5.11 | $5.11 | 2,401,180 |
| 2023-04-18 | $5.21 | $5.29 | $5.13 | $5.17 | $5.17 | 2,130,700 |
| 2023-04-17 | $5.19 | $5.23 | $5.16 | $5.21 | $5.21 | 2,226,000 |
| 2023-04-14 | $5.29 | $5.38 | $5.17 | $5.19 | $5.19 | 3,319,000 |
| 2023-04-13 | $5.23 | $5.42 | $5.20 | $5.31 | $5.31 | 4,704,490 |
| 2023-04-12 | $5.21 | $5.27 | $5.14 | $5.23 | $5.23 | 1,766,600 |
| 2023-04-11 | $5.15 | $5.18 | $5.09 | $5.17 | $5.17 | 2,266,090 |
| 2023-04-10 | $5.27 | $5.27 | $5.10 | $5.15 | $5.15 | 3,739,400 |
| 2023-04-07 | $5.23 | $5.31 | $5.21 | $5.27 | $5.27 | 2,474,900 |
| 2023-04-06 | $5.35 | $5.35 | $5.21 | $5.23 | $5.23 | 3,035,100 |
| 2023-04-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-04-04 | $5.51 | $5.51 | $5.32 | $5.35 | $5.35 | 3,313,100 |
| 2023-04-03 | $5.56 | $5.56 | $5.41 | $5.46 | $5.46 | 3,342,500 |
| 2023-03-31 | $5.50 | $5.57 | $5.49 | $5.54 | $5.54 | 1,787,800 |
| 2023-03-30 | $5.51 | $5.59 | $5.47 | $5.51 | $5.51 | 2,527,800 |
| 2023-03-29 | $5.65 | $5.73 | $5.51 | $5.52 | $5.52 | 2,102,300 |
| 2023-03-28 | $5.76 | $5.77 | $5.65 | $5.65 | $5.65 | 2,231,500 |
| 2023-03-27 | $5.87 | $5.89 | $5.66 | $5.76 | $5.76 | 3,685,290 |
| 2023-03-24 | $5.85 | $5.89 | $5.79 | $5.88 | $5.88 | 2,480,000 |
| 2023-03-23 | $5.89 | $5.91 | $5.80 | $5.86 | $5.86 | 2,713,500 |
| 2023-03-22 | $5.86 | $5.93 | $5.83 | $5.92 | $5.92 | 1,937,590 |
| 2023-03-21 | $5.75 | $5.86 | $5.70 | $5.86 | $5.86 | 3,004,100 |
| 2023-03-20 | $5.94 | $5.97 | $5.74 | $5.75 | $5.75 | 4,655,700 |
| 2023-03-17 | $5.97 | $6.05 | $5.91 | $5.92 | $5.92 | 2,605,220 |
| 2023-03-16 | $6.04 | $6.07 | $5.91 | $5.94 | $5.94 | 2,222,100 |
| 2023-03-15 | $5.87 | $6.11 | $5.86 | $6.06 | $6.06 | 4,073,320 |
| 2023-03-14 | $5.91 | $5.97 | $5.78 | $5.86 | $5.86 | 3,003,800 |
| 2023-03-13 | $5.96 | $6.06 | $5.90 | $5.94 | $5.94 | 2,728,900 |
| 2023-03-10 | $6.11 | $6.11 | $5.91 | $5.95 | $5.95 | 3,072,700 |
| 2023-03-09 | $6.10 | $6.15 | $6.04 | $6.11 | $6.11 | 2,157,100 |
| 2023-03-08 | $5.97 | $6.15 | $5.97 | $6.10 | $6.10 | 3,771,180 |
| 2023-03-07 | $6.02 | $6.16 | $5.95 | $5.97 | $5.97 | 5,318,480 |
| 2023-03-06 | $6.00 | $6.06 | $5.91 | $6.02 | $6.02 | 3,658,500 |
| 2023-03-03 | $5.96 | $5.99 | $5.91 | $5.95 | $5.95 | 1,957,500 |
| 2023-03-02 | $5.94 | $6.02 | $5.90 | $5.96 | $5.96 | 2,078,200 |
| 2023-03-01 | $5.87 | $5.96 | $5.84 | $5.94 | $5.94 | 2,658,300 |
| 2023-02-28 | $5.81 | $5.88 | $5.78 | $5.85 | $5.85 | 1,922,100 |
| 2023-02-27 | $5.89 | $5.90 | $5.76 | $5.78 | $5.78 | 3,350,890 |
| 2023-02-24 | $5.94 | $5.99 | $5.82 | $5.89 | $5.89 | 1,950,000 |
| 2023-02-23 | $5.87 | $6.02 | $5.87 | $5.95 | $5.95 | 3,005,000 |
| 2023-02-22 | $5.90 | $5.90 | $5.82 | $5.89 | $5.89 | 1,987,900 |
| 2023-02-21 | $5.90 | $5.93 | $5.83 | $5.87 | $5.87 | 2,339,500 |
| 2023-02-20 | $5.92 | $5.95 | $5.83 | $5.88 | $5.88 | 3,991,100 |
| 2023-02-17 | $5.95 | $6.02 | $5.88 | $5.93 | $5.93 | 4,229,900 |
| 2023-02-16 | $5.99 | $6.09 | $5.90 | $5.94 | $5.94 | 4,755,400 |
| 2023-02-15 | $6.03 | $6.05 | $5.96 | $5.98 | $5.98 | 2,300,100 |
| 2023-02-14 | $6.01 | $6.06 | $5.97 | $6.01 | $6.01 | 2,980,000 |
| 2023-02-13 | $5.90 | $6.04 | $5.88 | $6.00 | $6.00 | 5,153,200 |
| 2023-02-10 | $5.89 | $5.91 | $5.84 | $5.88 | $5.88 | 2,673,710 |
| 2023-02-09 | $5.78 | $5.92 | $5.78 | $5.88 | $5.88 | 2,655,390 |
| 2023-02-08 | $5.93 | $5.94 | $5.82 | $5.85 | $5.85 | 2,699,690 |
| 2023-02-07 | $5.88 | $5.93 | $5.85 | $5.90 | $5.90 | 2,371,910 |
| 2023-02-06 | $5.89 | $5.96 | $5.81 | $5.88 | $5.88 | 2,549,100 |
| 2023-02-03 | $5.84 | $5.92 | $5.82 | $5.87 | $5.87 | 3,890,390 |
| 2023-02-02 | $5.79 | $5.86 | $5.75 | $5.84 | $5.84 | 4,388,010 |
| 2023-02-01 | $5.66 | $5.78 | $5.62 | $5.77 | $5.77 | 3,897,400 |
| 2023-01-31 | $5.59 | $5.66 | $5.53 | $5.65 | $5.65 | 3,428,200 |
| 2023-01-30 | $5.54 | $5.62 | $5.51 | $5.59 | $5.59 | 4,065,400 |
| 2023-01-20 | $5.38 | $5.52 | $5.37 | $5.50 | $5.50 | 4,121,000 |
| 2023-01-19 | $5.40 | $5.56 | $5.39 | $5.46 | $5.46 | 4,574,200 |
| 2023-01-18 | $5.40 | $5.42 | $5.35 | $5.36 | $5.36 | 2,491,530 |
| 2023-01-17 | $5.39 | $5.45 | $5.33 | $5.38 | $5.38 | 3,637,460 |
| 2023-01-16 | $5.35 | $5.39 | $5.32 | $5.36 | $5.36 | 3,308,840 |
| 2023-01-13 | $5.36 | $5.42 | $5.29 | $5.34 | $5.34 | 2,829,400 |
| 2023-01-12 | $5.46 | $5.47 | $5.32 | $5.36 | $5.36 | 3,605,800 |
| 2023-01-11 | $5.60 | $5.65 | $5.44 | $5.49 | $5.49 | 4,325,800 |
| 2023-01-10 | $5.78 | $5.85 | $5.60 | $5.63 | $5.63 | 5,267,200 |
| 2023-01-09 | $5.71 | $5.88 | $5.71 | $5.82 | $5.82 | 4,610,610 |
| 2023-01-06 | $5.93 | $5.95 | $5.72 | $5.74 | $5.74 | 7,735,200 |
| 2023-01-05 | $5.93 | $6.05 | $5.74 | $5.95 | $5.95 | 9,996,600 |
| 2023-01-04 | $5.82 | $5.90 | $5.79 | $5.89 | $5.89 | 4,838,900 |
| 2023-01-03 | $5.96 | $6.00 | $5.76 | $5.82 | $5.82 | 8,555,600 |
| 2023-01-02 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2022-12-30 | $5.62 | $6.04 | $5.62 | $5.96 | $5.96 | 11,021,960 |
| 2022-12-29 | $5.73 | $5.79 | $5.58 | $5.60 | $5.60 | 4,382,000 |
| 2022-12-28 | $5.86 | $5.87 | $5.71 | $5.76 | $5.76 | 5,212,200 |
| 2022-12-27 | $5.87 | $6.05 | $5.82 | $5.90 | $5.90 | 6,372,300 |
| 2022-12-26 | $5.70 | $5.86 | $5.67 | $5.81 | $5.81 | 5,833,940 |
| 2022-12-23 | $5.79 | $5.98 | $5.67 | $5.71 | $5.71 | 6,137,480 |
| 2022-12-22 | $5.75 | $6.00 | $5.71 | $5.87 | $5.87 | 7,790,130 |
| 2022-12-21 | $5.82 | $5.92 | $5.75 | $5.78 | $5.78 | 4,648,080 |
| 2022-12-20 | $5.82 | $5.95 | $5.78 | $5.81 | $5.81 | 7,282,100 |
| 2022-12-19 | $5.94 | $6.00 | $5.76 | $5.76 | $5.76 | 7,828,300 |
| 2022-12-16 | $6.00 | $6.09 | $5.77 | $5.94 | $5.94 | 10,519,490 |
| 2022-12-15 | $6.21 | $6.21 | $5.90 | $5.94 | $5.94 | 12,468,200 |
| 2022-12-14 | $6.26 | $6.49 | $6.07 | $6.17 | $6.17 | 27,455,850 |
| 2022-12-13 | $5.98 | $6.52 | $5.98 | $6.30 | $6.30 | 27,963,100 |
| 2022-12-12 | $5.76 | $6.09 | $5.76 | $5.93 | $5.93 | 11,209,800 |
| 2022-12-09 | $5.96 | $5.96 | $5.70 | $5.70 | $5.70 | 6,632,400 |
| 2022-12-08 | $5.91 | $6.19 | $5.80 | $5.98 | $5.98 | 10,818,600 |
| 2022-12-07 | $5.73 | $5.86 | $5.65 | $5.85 | $5.85 | 5,777,520 |
| 2022-12-06 | $5.69 | $5.77 | $5.66 | $5.72 | $5.72 | 3,502,200 |
| 2022-12-05 | $5.65 | $5.76 | $5.64 | $5.73 | $5.73 | 4,468,200 |
| 2022-12-01 | $5.54 | $5.66 | $5.54 | $5.61 | $5.61 | 3,997,300 |
| 2022-11-30 | $5.60 | $5.63 | $5.53 | $5.55 | $5.55 | 4,190,200 |
| 2022-11-29 | $5.52 | $5.67 | $5.51 | $5.64 | $5.64 | 7,268,400 |
| 2022-11-28 | $5.38 | $5.68 | $5.34 | $5.66 | $5.66 | 5,324,100 |
| 2022-11-25 | $5.45 | $5.53 | $5.40 | $5.44 | $5.44 | 2,265,300 |
| 2022-11-24 | $5.50 | $5.52 | $5.39 | $5.44 | $5.44 | 2,249,100 |
| 2022-11-23 | $5.57 | $5.57 | $5.38 | $5.45 | $5.45 | 2,505,300 |
| 2022-11-22 | $5.47 | $5.61 | $5.45 | $5.50 | $5.50 | 2,702,160 |
| 2022-11-21 | $5.44 | $5.53 | $5.37 | $5.49 | $5.49 | 2,459,600 |
| 2022-11-18 | $5.57 | $5.57 | $5.43 | $5.44 | $5.44 | 2,280,660 |
| 2022-11-17 | $5.44 | $5.59 | $5.40 | $5.54 | $5.54 | 2,945,990 |
| 2022-11-16 | $5.38 | $5.48 | $5.37 | $5.44 | $5.44 | 2,147,600 |
| 2022-11-15 | $5.31 | $5.40 | $5.30 | $5.37 | $5.37 | 2,117,600 |
| 2022-11-14 | $5.37 | $5.41 | $5.31 | $5.35 | $5.35 | 2,468,070 |
| 2022-11-11 | $5.34 | $5.43 | $5.29 | $5.36 | $5.36 | 3,378,920 |
| 2022-11-10 | $5.27 | $5.37 | $5.19 | $5.33 | $5.33 | 4,324,600 |
| 2022-11-09 | $5.26 | $5.32 | $5.22 | $5.27 | $5.27 | 2,101,700 |
| 2022-11-08 | $5.21 | $5.29 | $5.17 | $5.27 | $5.27 | 2,616,700 |
| 2022-11-07 | $5.17 | $5.25 | $5.07 | $5.21 | $5.21 | 3,166,820 |
| 2022-11-04 | $5.04 | $5.16 | $4.98 | $5.13 | $5.13 | 3,440,600 |
| 2022-11-03 | $5.05 | $5.05 | $4.98 | $4.99 | $4.99 | 2,412,700 |
| 2022-11-02 | $5.04 | $5.15 | $5.02 | $5.05 | $5.05 | 2,260,300 |
| 2022-11-01 | $4.88 | $5.04 | $4.86 | $5.04 | $5.04 | 2,501,800 |
| 2022-10-31 | $4.88 | $4.92 | $4.78 | $4.85 | $4.85 | 2,714,200 |
| 2022-10-28 | $5.08 | $5.08 | $4.82 | $4.85 | $4.85 | 3,037,100 |
| 2022-10-27 | $5.15 | $5.15 | $5.00 | $5.08 | $5.08 | 2,770,900 |
| 2022-10-26 | $4.98 | $5.07 | $4.96 | $5.03 | $5.03 | 2,175,200 |
| 2022-10-25 | $5.02 | $5.03 | $4.88 | $4.96 | $4.96 | 2,214,900 |
| 2022-10-24 | $5.17 | $5.18 | $5.00 | $5.02 | $5.02 | 1,878,700 |
| 2022-10-21 | $5.11 | $5.18 | $5.09 | $5.12 | $5.12 | 1,646,800 |
| 2022-10-20 | $5.20 | $5.24 | $5.11 | $5.12 | $5.12 | 2,207,000 |
| 2022-10-19 | $5.16 | $5.29 | $5.12 | $5.20 | $5.20 | 3,598,800 |
| 2022-10-18 | $5.16 | $5.23 | $5.12 | $5.16 | $5.16 | 2,827,600 |
| 2022-10-17 | $5.08 | $5.16 | $5.03 | $5.15 | $5.15 | 1,412,500 |
| 2022-10-14 | $5.05 | $5.20 | $5.01 | $5.08 | $5.08 | 2,267,400 |
| 2022-10-13 | $4.97 | $5.06 | $4.89 | $5.00 | $5.00 | 2,355,800 |
| 2022-10-12 | $4.91 | $4.97 | $4.79 | $4.97 | $4.97 | 2,292,100 |
| 2022-10-11 | $4.91 | $4.95 | $4.82 | $4.91 | $4.91 | 1,292,400 |
| 2022-10-10 | $4.98 | $5.06 | $4.91 | $4.95 | $4.95 | 1,634,660 |
| 2022-09-30 | $5.02 | $5.09 | $4.96 | $4.98 | $4.98 | 1,496,400 |
| 2022-09-29 | $5.22 | $5.29 | $4.98 | $5.02 | $5.02 | 3,011,700 |
| 2022-09-28 | $5.34 | $5.37 | $5.20 | $5.20 | $5.20 | 2,052,200 |
| 2022-09-27 | $5.27 | $5.37 | $5.22 | $5.36 | $5.36 | 2,177,000 |
| 2022-09-26 | $5.41 | $5.44 | $5.17 | $5.24 | $5.24 | 3,967,180 |
| 2022-09-23 | $5.59 | $5.63 | $5.41 | $5.42 | $5.42 | 3,628,610 |
| 2022-09-22 | $5.58 | $5.62 | $5.41 | $5.44 | $5.44 | 2,687,200 |
| 2022-09-21 | $5.41 | $5.58 | $5.30 | $5.57 | $5.57 | 2,793,600 |
| 2022-09-20 | $5.39 | $5.55 | $5.38 | $5.42 | $5.42 | 2,137,700 |
| 2022-09-19 | $5.46 | $5.51 | $5.37 | $5.39 | $5.39 | 2,249,600 |
| 2022-09-16 | $5.69 | $5.73 | $5.45 | $5.45 | $5.45 | 4,234,500 |
| 2022-09-15 | $5.78 | $5.84 | $5.60 | $5.69 | $5.69 | 2,926,700 |
| 2022-09-14 | $5.78 | $5.85 | $5.74 | $5.78 | $5.78 | 2,448,200 |
| 2022-09-13 | $5.81 | $5.90 | $5.77 | $5.81 | $5.81 | 2,626,300 |
| 2022-09-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-09-09 | $5.85 | $5.94 | $5.79 | $5.80 | $5.80 | 2,827,290 |
| 2022-09-08 | $5.89 | $5.92 | $5.81 | $5.90 | $5.90 | 3,182,100 |
| 2022-09-07 | $5.87 | $5.91 | $5.80 | $5.88 | $5.88 | 3,183,300 |
| 2022-09-06 | $5.76 | $5.92 | $5.76 | $5.90 | $5.90 | 4,414,310 |
| 2022-09-05 | $5.83 | $5.92 | $5.75 | $5.81 | $5.81 | 3,470,590 |
| 2022-09-02 | $5.70 | $5.85 | $5.69 | $5.83 | $5.83 | 4,929,200 |
| 2022-09-01 | $5.54 | $5.80 | $5.53 | $5.73 | $5.73 | 5,092,100 |
| 2022-08-31 | $5.69 | $5.70 | $5.49 | $5.53 | $5.53 | 4,580,210 |
| 2022-08-30 | $5.65 | $5.83 | $5.63 | $5.69 | $5.69 | 4,279,000 |
| 2022-08-29 | $5.70 | $5.72 | $5.61 | $5.68 | $5.68 | 4,982,000 |
| 2022-08-26 | $5.71 | $5.81 | $5.64 | $5.74 | $5.74 | 5,760,800 |
| 2022-08-25 | $5.75 | $5.98 | $5.69 | $5.80 | $5.80 | 7,609,010 |
| 2022-08-24 | $5.74 | $5.92 | $5.69 | $5.72 | $5.72 | 10,393,310 |
| 2022-08-23 | $5.66 | $5.69 | $5.57 | $5.66 | $5.66 | 3,432,800 |
| 2022-08-22 | $5.71 | $5.71 | $5.60 | $5.66 | $5.66 | 5,073,000 |
| 2022-08-19 | $5.51 | $5.99 | $5.50 | $5.71 | $5.71 | 15,015,300 |
| 2022-08-18 | $5.57 | $5.59 | $5.45 | $5.50 | $5.50 | 3,538,300 |
| 2022-08-17 | $5.53 | $5.61 | $5.45 | $5.57 | $5.57 | 4,969,400 |
| 2022-08-16 | $5.45 | $5.53 | $5.42 | $5.53 | $5.53 | 3,553,910 |
| 2022-08-15 | $5.44 | $5.47 | $5.34 | $5.42 | $5.42 | 3,206,900 |
| 2022-08-12 | $5.38 | $5.45 | $5.33 | $5.39 | $5.39 | 4,474,300 |
| 2022-08-11 | $5.29 | $5.39 | $5.29 | $5.36 | $5.36 | 4,281,370 |
| 2022-08-10 | $5.37 | $5.37 | $5.24 | $5.29 | $5.29 | 3,842,700 |
| 2022-08-09 | $5.37 | $5.38 | $5.31 | $5.33 | $5.33 | 2,542,900 |
| 2022-08-08 | $5.31 | $5.38 | $5.26 | $5.37 | $5.37 | 3,289,980 |
| 2022-08-05 | $5.39 | $5.39 | $5.23 | $5.34 | $5.34 | 5,136,180 |
| 2022-08-04 | $5.38 | $5.43 | $5.25 | $5.39 | $5.39 | 3,700,300 |
| 2022-08-03 | $5.38 | $5.61 | $5.30 | $5.32 | $5.32 | 7,152,270 |
| 2022-08-02 | $5.57 | $5.60 | $5.20 | $5.28 | $5.28 | 9,667,140 |
| 2022-08-01 | $5.59 | $5.89 | $5.57 | $5.68 | $5.68 | 7,786,990 |
| 2022-07-29 | $5.79 | $5.80 | $5.52 | $5.58 | $5.58 | 7,303,920 |
| 2022-07-28 | $5.65 | $5.92 | $5.61 | $5.74 | $5.74 | 9,324,520 |
| 2022-07-27 | $5.66 | $5.67 | $5.55 | $5.61 | $5.61 | 5,511,870 |
| 2022-07-26 | $5.52 | $5.66 | $5.47 | $5.64 | $5.64 | 6,798,090 |
| 2022-07-25 | $5.66 | $5.75 | $5.50 | $5.51 | $5.51 | 8,783,400 |
| 2022-07-22 | $5.77 | $5.92 | $5.66 | $5.73 | $5.73 | 13,202,440 |
| 2022-07-21 | $5.76 | $5.89 | $5.64 | $5.86 | $5.86 | 14,557,800 |
| 2022-07-20 | $5.69 | $5.88 | $5.53 | $5.85 | $5.85 | 20,125,260 |
| 2022-07-19 | $5.62 | $6.10 | $5.57 | $5.72 | $5.72 | 19,452,990 |
| 2022-07-18 | $5.52 | $5.72 | $5.46 | $5.63 | $5.63 | 16,639,700 |
| 2022-07-15 | $5.60 | $5.66 | $5.43 | $5.61 | $5.61 | 22,935,850 |
| 2022-07-14 | $5.98 | $6.03 | $5.75 | $5.75 | $5.75 | 36,436,600 |
| 2022-07-13 | $6.04 | $6.39 | $5.98 | $6.39 | $6.39 | 27,363,560 |
| 2022-07-12 | $5.35 | $5.81 | $5.35 | $5.81 | $5.81 | 20,106,410 |
| 2022-07-11 | $5.32 | $5.41 | $5.25 | $5.28 | $5.28 | 2,518,800 |
| 2022-07-08 | $5.17 | $5.39 | $5.17 | $5.35 | $5.35 | 3,678,700 |
| 2022-07-07 | $5.16 | $5.28 | $5.15 | $5.20 | $5.20 | 1,531,700 |
| 2022-07-06 | $5.26 | $5.27 | $5.15 | $5.19 | $5.19 | 2,333,500 |
| 2022-07-05 | $5.30 | $5.38 | $5.22 | $5.26 | $5.26 | 2,577,400 |
| 2022-07-04 | $5.39 | $5.44 | $5.25 | $5.31 | $5.31 | 3,240,000 |
| 2022-07-01 | $5.45 | $5.47 | $5.33 | $5.39 | $5.39 | 3,172,500 |
| 2022-06-30 | $5.33 | $5.47 | $5.32 | $5.45 | $5.45 | 3,540,800 |
| 2022-06-29 | $5.45 | $5.50 | $5.34 | $5.34 | $5.33 | 3,267,760 |
| 2022-06-28 | $5.32 | $5.54 | $5.26 | $5.45 | $5.44 | 5,263,900 |
| 2022-06-27 | $5.28 | $5.38 | $5.24 | $5.32 | $5.31 | 3,232,540 |
| 2022-06-24 | $5.22 | $5.30 | $5.18 | $5.28 | $5.27 | 3,803,720 |
| 2022-06-23 | $5.30 | $5.31 | $5.14 | $5.22 | $5.21 | 4,341,280 |
| 2022-06-22 | $5.26 | $5.32 | $5.13 | $5.23 | $5.22 | 5,427,930 |
| 2022-06-21 | $5.22 | $5.24 | $5.12 | $5.18 | $5.17 | 2,126,600 |
| 2022-06-20 | $5.08 | $5.16 | $5.07 | $5.13 | $5.12 | 2,811,500 |
| 2022-06-17 | $5.11 | $5.13 | $5.03 | $5.05 | $5.05 | 2,917,600 |
| 2022-06-16 | $5.07 | $5.16 | $5.07 | $5.15 | $5.15 | 2,323,300 |
| 2022-06-15 | $5.14 | $5.20 | $5.07 | $5.09 | $5.09 | 2,806,800 |
| 2022-06-14 | $5.06 | $5.13 | $4.97 | $5.11 | $5.11 | 3,114,300 |
| 2022-06-13 | $5.15 | $5.18 | $5.05 | $5.11 | $5.11 | 2,797,300 |
| 2022-06-10 | $5.16 | $5.22 | $5.10 | $5.18 | $5.18 | 2,368,600 |
| 2022-06-09 | $5.27 | $5.27 | $5.13 | $5.15 | $5.15 | 2,987,500 |
| 2022-06-08 | $5.29 | $5.32 | $5.17 | $5.27 | $5.27 | 2,982,100 |
| 2022-06-07 | $5.28 | $5.35 | $5.22 | $5.28 | $5.28 | 2,751,390 |
| 2022-06-06 | $5.25 | $5.38 | $5.23 | $5.28 | $5.28 | 3,892,600 |
| 2022-06-02 | $5.27 | $5.30 | $5.20 | $5.30 | $5.30 | 2,687,000 |
| 2022-06-01 | $5.27 | $5.34 | $5.20 | $5.28 | $5.28 | 3,387,400 |
| 2022-05-31 | $5.29 | $5.29 | $5.17 | $5.24 | $5.24 | 2,943,900 |
| 2022-05-30 | $5.20 | $5.28 | $5.13 | $5.26 | $5.26 | 3,740,400 |
| 2022-05-27 | $5.15 | $5.20 | $5.06 | $5.16 | $5.16 | 3,235,430 |
| 2022-05-26 | $5.05 | $5.15 | $5.01 | $5.11 | $5.11 | 3,406,300 |
| 2022-05-25 | $4.86 | $5.08 | $4.86 | $5.06 | $5.06 | 3,364,600 |
| 2022-05-24 | $5.12 | $5.16 | $4.85 | $4.89 | $4.89 | 4,255,600 |
| 2022-05-23 | $5.06 | $5.12 | $5.03 | $5.11 | $5.11 | 2,565,800 |
| 2022-05-20 | $5.01 | $5.06 | $4.97 | $5.06 | $5.06 | 3,167,800 |
| 2022-05-19 | $4.89 | $5.02 | $4.83 | $5.01 | $5.01 | 4,069,780 |
| 2022-05-18 | $4.88 | $4.97 | $4.83 | $4.93 | $4.93 | 3,658,400 |
| 2022-05-17 | $4.93 | $4.93 | $4.75 | $4.87 | $4.87 | 4,541,300 |
| 2022-05-16 | $4.82 | $4.96 | $4.76 | $4.94 | $4.94 | 4,525,900 |
| 2022-05-13 | $4.75 | $4.82 | $4.72 | $4.81 | $4.81 | 4,414,800 |
| 2022-05-12 | $4.62 | $4.74 | $4.57 | $4.74 | $4.74 | 4,373,710 |
| 2022-05-11 | $4.67 | $4.80 | $4.61 | $4.62 | $4.62 | 4,665,000 |
| 2022-05-10 | $4.66 | $4.70 | $4.58 | $4.69 | $4.69 | 4,578,000 |
| 2022-05-09 | $4.58 | $4.77 | $4.58 | $4.70 | $4.70 | 3,018,800 |
| 2022-05-06 | $4.60 | $4.65 | $4.50 | $4.55 | $4.55 | 3,611,600 |
| 2022-05-05 | $4.67 | $4.74 | $4.54 | $4.67 | $4.67 | 4,027,500 |
| 2022-05-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-05-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2022-04-29 | $4.45 | $4.67 | $4.44 | $4.64 | $4.64 | 5,283,500 |
| 2022-04-28 | $4.70 | $4.87 | $4.38 | $4.45 | $4.45 | 6,241,700 |
| 2022-04-27 | $4.67 | $4.72 | $4.37 | $4.70 | $4.70 | 8,569,400 |
| 2022-04-26 | $4.76 | $4.98 | $4.74 | $4.75 | $4.75 | 6,177,500 |
| 2022-04-25 | $5.06 | $5.06 | $4.75 | $4.79 | $4.79 | 7,249,710 |
| 2022-04-22 | $5.18 | $5.24 | $4.98 | $5.07 | $5.07 | 6,535,600 |
| 2022-04-21 | $5.42 | $5.43 | $5.21 | $5.23 | $5.23 | 6,003,410 |
| 2022-04-20 | $5.55 | $5.69 | $5.36 | $5.42 | $5.42 | 7,208,900 |
| 2022-04-19 | $5.62 | $5.64 | $5.41 | $5.60 | $5.60 | 7,332,700 |
| 2022-04-18 | $5.82 | $5.83 | $5.52 | $5.63 | $5.63 | 8,070,600 |
| 2022-04-15 | $6.00 | $6.10 | $5.70 | $5.80 | $5.80 | 9,228,000 |
| 2022-04-14 | $5.98 | $6.14 | $5.94 | $6.05 | $6.05 | 9,584,600 |
| 2022-04-13 | $5.98 | $6.37 | $5.90 | $6.08 | $6.08 | 17,024,130 |
| 2022-04-12 | $5.61 | $5.96 | $5.49 | $5.93 | $5.93 | 8,124,820 |
| 2022-04-11 | $5.88 | $6.02 | $5.62 | $5.74 | $5.74 | 8,555,900 |
| 2022-04-08 | $5.88 | $5.98 | $5.67 | $5.75 | $5.75 | 8,688,930 |
| 2022-04-07 | $6.09 | $6.11 | $5.90 | $5.93 | $5.93 | 6,859,830 |
| 2022-04-06 | $5.77 | $6.17 | $5.75 | $6.08 | $6.08 | 14,804,700 |
| 2022-04-05 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-04-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2022-04-01 | $5.90 | $5.90 | $5.69 | $5.74 | $5.74 | 6,602,840 |
| 2022-03-31 | $5.67 | $5.97 | $5.66 | $5.90 | $5.90 | 9,805,500 |
| 2022-03-30 | $5.67 | $5.75 | $5.59 | $5.67 | $5.67 | 7,008,200 |
| 2022-03-29 | $5.76 | $5.82 | $5.65 | $5.67 | $5.67 | 7,727,400 |
| 2022-03-28 | $5.95 | $5.99 | $5.67 | $5.84 | $5.84 | 8,879,400 |
| 2022-03-25 | $5.88 | $6.19 | $5.83 | $6.00 | $6.00 | 11,609,200 |
| 2022-03-24 | $5.87 | $5.97 | $5.79 | $5.87 | $5.87 | 7,524,500 |
| 2022-03-23 | $6.04 | $6.12 | $5.88 | $5.92 | $5.92 | 9,027,900 |
| 2022-03-22 | $6.16 | $6.26 | $6.01 | $6.05 | $6.05 | 9,796,840 |
| 2022-03-21 | $6.33 | $6.34 | $6.10 | $6.18 | $6.18 | 13,274,800 |
| 2022-03-18 | $5.86 | $6.44 | $5.82 | $6.34 | $6.34 | 22,482,640 |
| 2022-03-17 | $5.90 | $6.09 | $5.84 | $5.86 | $5.86 | 18,202,400 |
| 2022-03-16 | $5.59 | $6.09 | $5.57 | $6.05 | $6.05 | 22,220,400 |
| 2022-03-15 | $5.80 | $5.91 | $5.43 | $5.54 | $5.54 | 8,200,130 |
| 2022-03-14 | $5.82 | $5.95 | $5.74 | $5.78 | $5.78 | 6,600,800 |
| 2022-03-11 | $5.81 | $5.89 | $5.66 | $5.83 | $5.83 | 7,522,700 |
| 2022-03-10 | $5.94 | $6.05 | $5.81 | $5.91 | $5.91 | 10,003,200 |
| 2022-03-09 | $5.71 | $5.93 | $5.64 | $5.89 | $5.89 | 13,683,070 |
| 2022-03-08 | $6.05 | $6.06 | $5.65 | $5.69 | $5.69 | 12,852,600 |
| 2022-03-07 | $6.06 | $6.14 | $5.95 | $6.01 | $6.01 | 12,928,810 |
| 2022-03-04 | $6.51 | $6.52 | $6.06 | $6.14 | $6.14 | 25,304,400 |
| 2022-03-03 | $6.38 | $6.99 | $6.36 | $6.73 | $6.73 | 29,533,200 |
| 2022-03-02 | $6.36 | $6.50 | $6.25 | $6.47 | $6.47 | 26,044,040 |
| 2022-03-01 | $6.77 | $7.20 | $6.49 | $6.58 | $6.58 | 40,425,650 |
| 2022-02-28 | $6.81 | $7.21 | $6.62 | $7.21 | $7.21 | 41,917,140 |
| 2022-02-25 | $6.09 | $6.55 | $6.04 | $6.55 | $6.55 | 22,843,590 |
| 2022-02-24 | $6.57 | $6.78 | $5.87 | $5.95 | $5.95 | 35,290,860 |
| 2022-02-23 | $6.02 | $6.52 | $6.00 | $6.52 | $6.52 | 16,719,210 |
| 2022-02-22 | $5.89 | $6.45 | $5.83 | $5.93 | $5.93 | 36,607,110 |
| 2022-02-21 | $5.44 | $5.94 | $5.38 | $5.94 | $5.94 | 27,217,660 |
| 2022-02-18 | $5.21 | $5.51 | $5.13 | $5.40 | $5.40 | 26,822,510 |
| 2022-02-17 | $6.33 | $6.33 | $5.57 | $5.63 | $5.63 | 36,078,340 |
| 2022-02-16 | $5.22 | $5.75 | $5.22 | $5.75 | $5.75 | 7,862,710 |
| 2022-02-15 | $5.49 | $5.51 | $5.18 | $5.23 | $5.23 | 7,276,200 |
| 2022-02-14 | $5.22 | $5.54 | $5.17 | $5.46 | $5.46 | 10,006,620 |
| 2022-02-11 | $5.29 | $5.30 | $5.16 | $5.22 | $5.22 | 5,954,800 |
| 2022-02-10 | $5.25 | $5.29 | $5.19 | $5.29 | $5.29 | 4,836,700 |
| 2022-02-09 | $5.26 | $5.29 | $5.19 | $5.26 | $5.26 | 4,418,900 |
| 2022-02-08 | $5.18 | $5.32 | $5.14 | $5.26 | $5.26 | 4,909,370 |
| 2022-02-07 | $5.16 | $5.27 | $5.08 | $5.21 | $5.21 | 4,308,220 |
| 2022-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-01-28 | $4.85 | $5.19 | $4.83 | $5.10 | $5.10 | 5,772,600 |
| 2022-01-27 | $5.05 | $5.05 | $4.84 | $4.85 | $4.85 | 3,122,400 |
| 2022-01-26 | $4.85 | $5.04 | $4.82 | $4.94 | $4.94 | 3,702,100 |
| 2022-01-25 | $5.10 | $5.10 | $4.80 | $4.81 | $4.81 | 4,532,800 |
| 2022-01-24 | $5.26 | $5.26 | $4.91 | $5.08 | $5.08 | 4,170,200 |
| 2022-01-21 | $5.07 | $5.32 | $5.02 | $5.26 | $5.26 | 5,197,200 |
| 2022-01-20 | $5.18 | $5.19 | $5.04 | $5.05 | $5.05 | 3,845,700 |
| 2022-01-19 | $5.05 | $5.25 | $5.05 | $5.19 | $5.19 | 3,688,300 |
| 2022-01-18 | $5.25 | $5.29 | $5.04 | $5.05 | $5.05 | 4,189,470 |
| 2022-01-17 | $5.23 | $5.33 | $5.17 | $5.21 | $5.21 | 2,727,560 |
| 2022-01-14 | $5.33 | $5.37 | $5.19 | $5.21 | $5.21 | 3,744,800 |
| 2022-01-13 | $5.29 | $5.37 | $5.24 | $5.32 | $5.32 | 2,569,900 |
| 2022-01-12 | $5.29 | $5.33 | $5.23 | $5.31 | $5.31 | 2,012,600 |
| 2022-01-11 | $5.24 | $5.34 | $5.19 | $5.31 | $5.31 | 3,796,430 |
| 2022-01-10 | $5.19 | $5.26 | $5.07 | $5.23 | $5.23 | 2,810,500 |
| 2022-01-07 | $5.26 | $5.38 | $5.14 | $5.17 | $5.17 | 2,765,800 |
| 2022-01-06 | $5.21 | $5.38 | $5.17 | $5.25 | $5.25 | 3,077,100 |
| 2022-01-05 | $5.35 | $5.35 | $5.17 | $5.21 | $5.21 | 3,743,700 |
| 2022-01-04 | $5.05 | $5.30 | $5.00 | $5.28 | $5.28 | 5,550,090 |
| 2022-01-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2021-12-31 | $4.99 | $5.08 | $4.96 | $5.03 | $5.03 | 2,009,400 |
| 2021-12-30 | $5.04 | $5.11 | $4.96 | $5.03 | $5.03 | 2,274,190 |
| 2021-12-29 | $5.03 | $5.06 | $4.89 | $4.99 | $4.99 | 2,056,550 |
| 2021-12-28 | $4.99 | $4.99 | $4.91 | $4.99 | $4.99 | 1,584,370 |
| 2021-12-27 | $4.87 | $5.02 | $4.83 | $4.95 | $4.95 | 3,032,400 |
| 2021-12-24 | $5.01 | $5.07 | $4.85 | $4.87 | $4.87 | 3,832,460 |
| 2021-12-23 | $5.13 | $5.15 | $5.02 | $5.03 | $5.03 | 3,734,200 |
| 2021-12-22 | $5.23 | $5.24 | $5.11 | $5.13 | $5.13 | 2,577,590 |
| 2021-12-21 | $5.04 | $5.23 | $5.03 | $5.23 | $5.23 | 3,435,800 |
| 2021-12-20 | $5.11 | $5.14 | $5.02 | $5.07 | $5.07 | 2,819,300 |
| 2021-12-17 | $5.06 | $5.12 | $5.00 | $5.11 | $5.11 | 3,200,320 |
| 2021-12-16 | $4.83 | $5.12 | $4.83 | $5.04 | $5.04 | 4,877,000 |
| 2021-12-15 | $4.85 | $4.91 | $4.81 | $4.85 | $4.85 | 2,910,760 |
| 2021-12-14 | $4.69 | $4.95 | $4.65 | $4.85 | $4.85 | 5,270,290 |
| 2021-12-13 | $4.78 | $4.78 | $4.65 | $4.70 | $4.70 | 2,431,890 |
| 2021-12-07 | $4.65 | $4.71 | $4.61 | $4.64 | $4.64 | 1,555,900 |
| 2021-12-06 | $4.68 | $4.71 | $4.63 | $4.64 | $4.64 | 1,731,400 |
| 2021-12-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,980,000 |
| 2021-12-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 2,208,100 |
| 2021-12-01 | $4.63 | $4.81 | $4.58 | $4.80 | $4.80 | 2,699,810 |
| 2021-11-30 | $4.56 | $4.68 | $4.54 | $4.62 | $4.62 | 1,565,120 |
| 2021-11-29 | $4.58 | $4.59 | $4.53 | $4.55 | $4.55 | 1,638,000 |
| 2021-11-26 | $4.72 | $4.72 | $4.59 | $4.65 | $4.65 | 1,516,900 |
| 2021-11-25 | $4.68 | $4.76 | $4.64 | $4.70 | $4.70 | 1,795,500 |
| 2021-11-24 | $4.64 | $4.72 | $4.56 | $4.69 | $4.69 | 2,128,500 |
| 2021-11-23 | $4.57 | $4.64 | $4.54 | $4.64 | $4.64 | 1,569,800 |
| 2021-11-22 | $4.56 | $4.61 | $4.50 | $4.58 | $4.58 | 1,334,500 |
| 2021-11-19 | $4.52 | $4.61 | $4.49 | $4.58 | $4.58 | 1,425,600 |
| 2021-11-18 | $4.58 | $4.68 | $4.49 | $4.52 | $4.52 | 1,833,080 |
| 2021-11-17 | $4.58 | $4.62 | $4.52 | $4.58 | $4.58 | 1,825,860 |
| 2021-11-16 | $4.58 | $4.63 | $4.53 | $4.55 | $4.55 | 2,052,250 |
| 2021-11-15 | $4.48 | $4.58 | $4.45 | $4.58 | $4.58 | 2,494,770 |
| 2021-11-12 | $4.54 | $4.60 | $4.46 | $4.51 | $4.51 | 3,019,300 |
| 2021-11-11 | $4.38 | $4.58 | $4.37 | $4.56 | $4.56 | 3,615,300 |
| 2021-11-10 | $4.32 | $4.44 | $4.32 | $4.41 | $4.41 | 2,315,800 |
| 2021-11-09 | $4.33 | $4.37 | $4.27 | $4.36 | $4.36 | 1,378,200 |
| 2021-11-08 | $4.24 | $4.36 | $4.23 | $4.33 | $4.33 | 2,080,200 |
| 2021-11-05 | $4.29 | $4.29 | $4.29 | $4.29 | $4.29 | 2,141,400 |
| 2021-11-04 | $4.27 | $4.32 | $4.22 | $4.29 | $4.29 | 1,796,660 |
| 2021-11-03 | $4.24 | $4.30 | $4.21 | $4.27 | $4.27 | 2,306,900 |
| 2021-11-02 | $4.40 | $4.45 | $4.19 | $4.24 | $4.24 | 3,477,100 |
| 2021-11-01 | $4.35 | $4.44 | $4.25 | $4.41 | $4.41 | 2,645,600 |
| 2021-10-29 | $4.35 | $4.38 | $4.23 | $4.36 | $4.36 | 3,386,400 |
| 2021-10-28 | $4.31 | $4.34 | $4.20 | $4.26 | $4.26 | 3,423,900 |
| 2021-10-27 | $4.44 | $4.49 | $4.28 | $4.32 | $4.32 | 3,254,200 |
| 2021-10-26 | $4.48 | $4.57 | $4.44 | $4.46 | $4.46 | 2,493,400 |
| 2021-10-25 | $4.58 | $4.64 | $4.48 | $4.53 | $4.53 | 2,937,800 |
| 2021-10-22 | $4.67 | $4.68 | $4.57 | $4.58 | $4.58 | 2,197,160 |
| 2021-10-21 | $4.85 | $4.85 | $4.67 | $4.68 | $4.68 | 2,964,300 |
| 2021-10-20 | $4.83 | $4.88 | $4.77 | $4.84 | $4.84 | 2,542,400 |
| 2021-10-19 | $4.96 | $4.97 | $4.82 | $4.84 | $4.84 | 2,559,110 |
| 2021-10-18 | $4.95 | $4.96 | $4.80 | $4.94 | $4.94 | 2,457,100 |
| 2021-10-15 | $4.96 | $5.03 | $4.89 | $4.97 | $4.97 | 2,671,390 |
| 2021-10-14 | $5.12 | $5.12 | $5.00 | $5.05 | $5.05 | 2,515,600 |
| 2021-10-13 | $5.46 | $5.46 | $5.06 | $5.15 | $5.15 | 3,964,700 |
| 2021-10-12 | $5.42 | $5.52 | $5.24 | $5.26 | $5.26 | 4,238,590 |
| 2021-10-11 | $5.37 | $5.49 | $5.24 | $5.40 | $5.40 | 4,830,490 |
| 2021-10-08 | $5.08 | $5.37 | $5.04 | $5.33 | $5.33 | 7,478,000 |
| 2021-10-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-10-06 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-09-30 | $4.72 | $5.16 | $4.69 | $5.16 | $5.16 | 4,395,400 |
| 2021-09-29 | $4.89 | $4.92 | $4.66 | $4.69 | $4.69 | 2,362,400 |
| 2021-09-28 | $4.84 | $4.93 | $4.77 | $4.91 | $4.91 | 1,856,300 |
| 2021-09-27 | $5.09 | $5.12 | $4.73 | $4.84 | $4.84 | 3,064,960 |
| 2021-09-24 | $5.24 | $5.26 | $5.05 | $5.07 | $5.07 | 2,094,300 |
| 2021-09-23 | $5.12 | $5.39 | $5.12 | $5.24 | $5.24 | 3,252,330 |
| 2021-09-22 | $5.01 | $5.17 | $4.94 | $5.10 | $5.10 | 2,917,000 |
| 2021-09-21 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-09-20 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-09-17 | $5.27 | $5.27 | $4.97 | $5.07 | $5.07 | 3,761,100 |
| 2021-09-16 | $5.17 | $5.31 | $5.15 | $5.19 | $5.19 | 2,583,770 |
| 2021-09-15 | $5.06 | $5.27 | $5.05 | $5.17 | $5.17 | 2,283,600 |
| 2021-09-14 | $5.40 | $5.44 | $5.10 | $5.16 | $5.16 | 3,760,400 |
| 2021-09-13 | $5.17 | $5.43 | $5.14 | $5.40 | $5.40 | 3,668,310 |
| 2021-09-10 | $5.33 | $5.37 | $5.16 | $5.18 | $5.18 | 3,521,190 |
| 2021-09-09 | $5.46 | $5.48 | $5.29 | $5.33 | $5.33 | 3,512,200 |
| 2021-09-08 | $5.09 | $5.48 | $5.08 | $5.44 | $5.44 | 5,755,190 |
| 2021-09-07 | $5.09 | $5.17 | $5.00 | $5.10 | $5.10 | 2,790,300 |
| 2021-09-06 | $4.99 | $5.17 | $4.99 | $5.12 | $5.12 | 3,352,000 |
| 2021-09-03 | $5.06 | $5.11 | $4.98 | $4.99 | $4.99 | 2,950,500 |
| 2021-09-02 | $4.91 | $5.07 | $4.80 | $5.04 | $5.04 | 3,402,820 |
| 2021-09-01 | $5.06 | $5.17 | $4.90 | $4.99 | $4.99 | 6,040,350 |
| 2021-08-31 | $4.76 | $5.13 | $4.75 | $5.06 | $5.06 | 9,040,230 |
| 2021-08-30 | $4.86 | $4.94 | $4.67 | $4.76 | $4.76 | 5,197,100 |
| 2021-08-27 | $4.85 | $4.96 | $4.80 | $4.86 | $4.86 | 3,316,290 |
| 2021-08-26 | $4.72 | $4.91 | $4.71 | $4.84 | $4.84 | 5,025,510 |
| 2021-08-25 | $4.67 | $4.77 | $4.67 | $4.73 | $4.73 | 2,826,200 |
| 2021-08-24 | $4.65 | $4.72 | $4.58 | $4.69 | $4.69 | 3,022,800 |
| 2021-08-23 | $4.46 | $4.68 | $4.46 | $4.67 | $4.67 | 4,831,880 |
| 2021-08-20 | $4.45 | $4.50 | $4.38 | $4.46 | $4.46 | 2,789,230 |
| 2021-08-19 | $4.39 | $4.49 | $4.36 | $4.47 | $4.47 | 3,280,780 |
| 2021-08-18 | $4.38 | $4.44 | $4.29 | $4.38 | $4.38 | 3,868,210 |
| 2021-08-17 | $4.35 | $4.45 | $4.29 | $4.29 | $4.29 | 4,010,290 |
| 2021-08-16 | $4.24 | $4.41 | $4.23 | $4.36 | $4.36 | 3,773,480 |
| 2021-08-13 | $4.23 | $4.28 | $4.21 | $4.26 | $4.26 | 1,927,800 |
| 2021-08-12 | $4.21 | $4.26 | $4.20 | $4.23 | $4.23 | 1,520,300 |
| 2021-08-11 | $4.22 | $4.27 | $4.21 | $4.24 | $4.24 | 1,864,720 |
| 2021-08-10 | $4.15 | $4.24 | $4.15 | $4.21 | $4.21 | 1,814,100 |
| 2021-08-09 | $4.07 | $4.21 | $4.05 | $4.16 | $4.16 | 1,957,400 |
| 2021-08-06 | $4.10 | $4.11 | $4.05 | $4.07 | $4.07 | 978,930 |
| 2021-08-05 | $4.11 | $4.14 | $4.09 | $4.10 | $4.10 | 1,252,630 |
| 2021-08-04 | $4.11 | $4.14 | $4.08 | $4.12 | $4.12 | 1,297,880 |
| 2021-08-03 | $4.06 | $4.15 | $4.06 | $4.12 | $4.12 | 2,011,400 |
| 2021-08-02 | $4.06 | $4.10 | $4.02 | $4.09 | $4.09 | 1,381,500 |
| 2021-07-30 | $4.11 | $4.11 | $4.02 | $4.07 | $4.07 | 2,250,780 |
| 2021-07-29 | $4.14 | $4.19 | $4.10 | $4.12 | $4.12 | 1,925,400 |
| 2021-07-28 | $4.24 | $4.24 | $4.09 | $4.13 | $4.13 | 2,877,830 |
| 2021-07-27 | $4.19 | $4.27 | $4.17 | $4.25 | $4.25 | 3,166,660 |
| 2021-07-26 | $4.29 | $4.34 | $4.19 | $4.21 | $4.21 | 4,568,650 |
| 2021-07-23 | $4.26 | $4.26 | $4.16 | $4.18 | $4.18 | 1,706,310 |
| 2021-07-22 | $4.23 | $4.26 | $4.20 | $4.25 | $4.25 | 1,906,830 |
| 2021-07-21 | $4.23 | $4.32 | $4.21 | $4.23 | $4.23 | 1,800,610 |
| 2021-07-20 | $4.15 | $4.23 | $4.15 | $4.21 | $4.21 | 906,100 |
| 2021-07-19 | $4.21 | $4.22 | $4.15 | $4.18 | $4.18 | 1,625,500 |
| 2021-07-16 | $4.21 | $4.25 | $4.18 | $4.21 | $4.21 | 1,863,800 |
| 2021-07-15 | $4.26 | $4.29 | $4.18 | $4.21 | $4.21 | 2,879,410 |
| 2021-07-14 | $4.31 | $4.35 | $4.26 | $4.27 | $4.27 | 2,384,080 |
| 2021-07-13 | $4.23 | $4.30 | $4.19 | $4.30 | $4.30 | 3,098,800 |
| 2021-07-12 | $4.22 | $4.27 | $4.19 | $4.23 | $4.23 | 2,314,400 |
| 2021-07-09 | $4.13 | $4.22 | $4.13 | $4.19 | $4.19 | 2,063,120 |
| 2021-07-08 | $4.21 | $4.22 | $4.14 | $4.14 | $4.14 | 2,829,800 |
| 2021-07-07 | $4.22 | $4.27 | $4.16 | $4.21 | $4.21 | 2,941,100 |
| 2021-07-06 | $4.22 | $4.28 | $4.18 | $4.24 | $4.24 | 6,267,940 |
| 2021-07-05 | $4.13 | $4.54 | $4.12 | $4.31 | $4.31 | 9,995,960 |
| 2021-07-02 | $4.14 | $4.14 | $4.09 | $4.13 | $4.13 | 1,106,700 |
| 2021-07-01 | $4.16 | $4.19 | $4.10 | $4.12 | $4.12 | 1,599,690 |
| 2021-06-30 | $4.19 | $4.24 | $4.15 | $4.16 | $4.16 | 1,784,700 |
| 2021-06-29 | $4.20 | $4.23 | $4.17 | $4.18 | $4.18 | 1,177,700 |
| 2021-06-28 | $4.24 | $4.25 | $4.21 | $4.22 | $4.22 | 972,400 |
| 2021-06-25 | $4.25 | $4.26 | $4.20 | $4.23 | $4.23 | 1,603,500 |
| 2021-06-24 | $4.23 | $4.25 | $4.17 | $4.24 | $4.24 | 1,121,400 |
| 2021-06-23 | $4.28 | $4.28 | $4.19 | $4.23 | $4.23 | 1,589,890 |
| 2021-06-22 | $4.17 | $4.27 | $4.17 | $4.26 | $4.26 | 2,116,900 |
| 2021-06-21 | $4.17 | $4.23 | $4.15 | $4.16 | $4.16 | 1,366,700 |
| 2021-06-18 | $4.17 | $4.19 | $4.11 | $4.17 | $4.17 | 1,909,690 |
| 2021-06-17 | $4.14 | $4.24 | $4.14 | $4.16 | $4.16 | 1,539,000 |
| 2021-06-16 | $4.20 | $4.21 | $4.15 | $4.16 | $4.16 | 1,377,960 |
| 2021-06-15 | $4.21 | $4.23 | $4.15 | $4.20 | $4.20 | 2,074,920 |
| 2021-06-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2021-06-11 | $4.23 | $4.26 | $4.18 | $4.20 | $4.20 | 1,863,300 |
| 2021-06-10 | $4.16 | $4.22 | $4.16 | $4.21 | $4.21 | 1,839,600 |
| 2021-06-09 | $4.17 | $4.24 | $4.15 | $4.19 | $4.19 | 2,711,600 |
| 2021-06-08 | $4.13 | $4.20 | $4.12 | $4.19 | $4.19 | 2,587,400 |
| 2021-06-07 | $4.11 | $4.16 | $4.10 | $4.14 | $4.14 | 2,260,810 |
| 2021-06-04 | $4.17 | $4.18 | $4.11 | $4.11 | $4.11 | 2,180,890 |
| 2021-06-03 | $4.09 | $4.18 | $4.08 | $4.16 | $4.16 | 3,248,050 |
| 2021-06-02 | $4.13 | $4.16 | $4.08 | $4.11 | $4.11 | 2,489,200 |
| 2021-06-01 | $4.13 | $4.15 | $4.05 | $4.14 | $4.14 | 2,971,050 |
| 2021-05-31 | $4.09 | $4.14 | $4.06 | $4.13 | $4.13 | 1,147,600 |
| 2021-05-28 | $4.10 | $4.14 | $4.05 | $4.08 | $4.08 | 1,404,600 |
| 2021-05-27 | $4.10 | $4.15 | $4.08 | $4.09 | $4.09 | 1,277,800 |
| 2021-05-26 | $4.08 | $4.12 | $4.06 | $4.10 | $4.10 | 1,311,100 |
| 2021-05-25 | $4.07 | $4.10 | $4.05 | $4.09 | $4.09 | 1,177,400 |
| 2021-05-24 | $4.05 | $4.10 | $4.04 | $4.07 | $4.07 | 1,179,800 |
| 2021-05-21 | $4.06 | $4.11 | $4.01 | $4.06 | $4.06 | 2,065,700 |
| 2021-05-20 | $4.17 | $4.17 | $4.06 | $4.08 | $4.08 | 1,657,800 |
| 2021-05-19 | $4.17 | $4.20 | $4.11 | $4.15 | $4.15 | 1,802,000 |
| 2021-05-18 | $4.18 | $4.22 | $4.15 | $4.18 | $4.18 | 1,275,400 |
| 2021-05-17 | $4.33 | $4.37 | $4.16 | $4.16 | $4.16 | 2,132,750 |
| 2021-05-14 | $4.26 | $4.37 | $4.26 | $4.33 | $4.33 | 1,512,800 |
| 2021-05-13 | $4.28 | $4.45 | $4.28 | $4.29 | $4.29 | 2,614,200 |
| 2021-05-12 | $4.21 | $4.35 | $4.21 | $4.34 | $4.34 | 2,979,900 |
| 2021-05-11 | $4.17 | $4.26 | $4.16 | $4.24 | $4.24 | 1,535,380 |
| 2021-05-10 | $4.16 | $4.20 | $4.12 | $4.17 | $4.17 | 1,338,880 |
| 2021-05-07 | $4.17 | $4.17 | $4.12 | $4.14 | $4.14 | 1,150,300 |
| 2021-05-06 | $4.13 | $4.17 | $4.09 | $4.14 | $4.14 | 1,291,060 |
| 2021-05-05 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-05-04 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2021-04-30 | $4.21 | $4.22 | $4.11 | $4.12 | $4.12 | 1,515,000 |
| 2021-04-29 | $4.19 | $4.24 | $4.10 | $4.13 | $4.13 | 4,046,940 |
| 2021-04-28 | $4.13 | $4.57 | $4.13 | $4.31 | $4.31 | 9,009,150 |
| 2021-04-27 | $4.20 | $4.27 | $4.11 | $4.15 | $4.15 | 1,388,900 |
| 2021-04-26 | $4.26 | $4.31 | $4.16 | $4.19 | $4.19 | 1,327,340 |
| 2021-04-23 | $4.39 | $4.39 | $4.25 | $4.28 | $4.28 | 1,719,680 |
| 2021-04-22 | $4.32 | $4.37 | $4.28 | $4.28 | $4.28 | 884,630 |
| 2021-04-21 | $4.34 | $4.36 | $4.28 | $4.30 | $4.30 | 944,150 |
| 2021-04-20 | $4.33 | $4.40 | $4.31 | $4.33 | $4.33 | 1,283,900 |
| 2021-04-19 | $4.36 | $4.42 | $4.30 | $4.34 | $4.34 | 2,320,620 |
| 2021-04-16 | $4.24 | $4.42 | $4.23 | $4.40 | $4.40 | 2,578,250 |
| 2021-04-15 | $4.29 | $4.38 | $4.21 | $4.23 | $4.23 | 2,205,150 |
| 2021-04-14 | $4.31 | $4.36 | $4.24 | $4.35 | $4.35 | 1,088,300 |
| 2021-04-13 | $4.24 | $4.40 | $4.23 | $4.32 | $4.32 | 2,922,860 |
| 2021-04-12 | $4.28 | $4.33 | $4.20 | $4.24 | $4.24 | 2,104,900 |
| 2021-04-09 | $4.35 | $4.37 | $4.28 | $4.32 | $4.32 | 1,671,600 |
| 2021-04-08 | $4.35 | $4.41 | $4.30 | $4.32 | $4.32 | 2,361,000 |
| 2021-04-07 | $4.43 | $4.58 | $4.35 | $4.41 | $4.41 | 4,876,770 |
| 2021-04-06 | $4.21 | $4.60 | $4.21 | $4.46 | $4.46 | 5,740,400 |
| 2021-04-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2021-04-02 | $4.15 | $4.25 | $4.14 | $4.24 | $4.24 | 1,619,100 |
| 2021-04-01 | $4.08 | $4.21 | $4.04 | $4.18 | $4.18 | 1,531,200 |
| 2021-03-31 | $4.03 | $4.11 | $4.03 | $4.09 | $4.09 | 808,600 |
| 2021-03-30 | $4.14 | $4.16 | $4.02 | $4.03 | $4.03 | 1,308,430 |
| 2021-03-29 | $4.18 | $4.18 | $4.10 | $4.13 | $4.13 | 1,037,300 |
| 2021-03-26 | $4.10 | $4.16 | $4.10 | $4.13 | $4.13 | 1,001,500 |
| 2021-03-25 | $4.18 | $4.27 | $4.07 | $4.11 | $4.11 | 3,217,600 |
| 2021-03-24 | $4.17 | $4.29 | $4.15 | $4.23 | $4.23 | 1,959,900 |
| 2021-03-23 | $4.14 | $4.39 | $4.14 | $4.21 | $4.21 | 4,161,300 |
| 2021-03-22 | $4.16 | $4.18 | $4.10 | $4.13 | $4.13 | 1,563,150 |
| 2021-03-19 | $4.11 | $4.17 | $4.08 | $4.10 | $4.10 | 884,800 |
| 2021-03-18 | $4.16 | $4.16 | $4.10 | $4.11 | $4.11 | 1,016,500 |
| 2021-03-17 | $4.16 | $4.18 | $4.11 | $4.15 | $4.15 | 842,300 |
| 2021-03-16 | $4.18 | $4.20 | $4.09 | $4.16 | $4.16 | 1,692,700 |
| 2021-03-15 | $4.04 | $4.16 | $4.01 | $4.10 | $4.10 | 1,892,990 |
| 2021-03-12 | $4.01 | $4.04 | $3.97 | $4.01 | $4.01 | 996,430 |
| 2021-03-11 | $3.97 | $4.04 | $3.93 | $4.02 | $4.02 | 1,033,300 |
| 2021-03-10 | $4.05 | $4.15 | $3.93 | $3.97 | $3.97 | 1,513,060 |
| 2021-03-09 | $4.17 | $4.29 | $3.99 | $4.06 | $4.06 | 2,177,930 |
| 2021-03-08 | $4.14 | $4.21 | $4.11 | $4.15 | $4.15 | 2,011,400 |
| 2021-03-05 | $4.13 | $4.16 | $4.09 | $4.15 | $4.15 | 1,451,800 |
| 2021-03-04 | $4.03 | $4.16 | $4.01 | $4.08 | $4.08 | 1,303,400 |
| 2021-03-03 | $4.04 | $4.08 | $4.00 | $4.05 | $4.05 | 1,046,800 |
| 2021-03-02 | $4.11 | $4.13 | $4.03 | $4.04 | $4.04 | 1,836,000 |
| 2021-03-01 | $4.05 | $4.11 | $4.01 | $4.08 | $4.08 | 1,538,600 |
| 2021-02-26 | $4.17 | $4.20 | $4.04 | $4.05 | $4.05 | 1,471,600 |
| 2021-02-25 | $4.10 | $4.22 | $4.03 | $4.17 | $4.17 | 2,932,800 |
| 2021-02-24 | $4.06 | $4.23 | $4.06 | $4.12 | $4.12 | 2,504,700 |
| 2021-02-23 | $4.00 | $4.20 | $3.98 | $4.06 | $4.06 | 2,259,790 |
| 2021-02-22 | $4.02 | $4.15 | $4.02 | $4.06 | $4.06 | 1,804,500 |
| 2021-02-19 | $3.94 | $4.06 | $3.93 | $4.00 | $4.00 | 1,253,500 |
| 2021-02-18 | $3.69 | $3.98 | $3.69 | $3.96 | $3.96 | 2,544,900 |
| 2021-02-17 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-02-16 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-02-15 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-02-12 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-02-11 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2021-02-10 | $3.71 | $3.72 | $3.67 | $3.69 | $3.69 | 841,100 |
| 2021-02-09 | $3.64 | $3.71 | $3.61 | $3.71 | $3.71 | 883,300 |
| 2021-02-08 | $3.64 | $3.68 | $3.61 | $3.65 | $3.65 | 1,109,400 |
| 2021-02-05 | $3.59 | $3.73 | $3.57 | $3.67 | $3.67 | 1,414,000 |
| 2021-02-04 | $3.72 | $3.75 | $3.58 | $3.59 | $3.59 | 1,592,400 |
| 2021-02-03 | $3.73 | $3.74 | $3.62 | $3.70 | $3.70 | 879,600 |
| 2021-02-02 | $3.64 | $3.75 | $3.64 | $3.72 | $3.72 | 917,300 |
| 2021-02-01 | $3.71 | $3.75 | $3.65 | $3.68 | $3.68 | 1,590,400 |
| 2021-01-29 | $3.89 | $3.98 | $3.73 | $3.76 | $3.76 | 2,802,200 |
| 2021-01-28 | $3.86 | $3.98 | $3.83 | $3.92 | $3.92 | 1,006,200 |
| 2021-01-27 | $3.86 | $3.98 | $3.79 | $3.86 | $3.86 | 1,235,900 |
| 2021-01-26 | $3.86 | $3.95 | $3.83 | $3.84 | $3.84 | 1,086,300 |
| 2021-01-25 | $4.00 | $4.05 | $3.87 | $3.91 | $3.91 | 1,671,800 |
| 2021-01-22 | $4.13 | $4.14 | $3.96 | $4.03 | $4.03 | 2,176,440 |
| 2021-01-21 | $3.99 | $4.17 | $3.97 | $4.12 | $4.12 | 2,367,060 |
| 2021-01-20 | $4.01 | $4.09 | $3.95 | $3.99 | $3.99 | 1,765,200 |
| 2021-01-19 | $3.97 | $4.19 | $3.94 | $4.05 | $4.05 | 3,938,480 |
| 2021-01-18 | $3.80 | $3.98 | $3.79 | $3.93 | $3.93 | 2,877,460 |
| 2021-01-15 | $3.67 | $3.83 | $3.67 | $3.81 | $3.81 | 2,015,400 |
| 2021-01-14 | $3.60 | $3.81 | $3.55 | $3.70 | $3.70 | 3,044,180 |
| 2021-01-13 | $3.69 | $3.75 | $3.59 | $3.60 | $3.60 | 3,882,300 |
| 2021-01-12 | $3.75 | $3.84 | $3.69 | $3.73 | $3.73 | 2,024,600 |
| 2021-01-11 | $3.95 | $3.95 | $3.71 | $3.75 | $3.75 | 3,715,700 |
| 2021-01-08 | $4.04 | $4.05 | $3.90 | $3.95 | $3.95 | 3,385,900 |
| 2021-01-07 | $4.20 | $4.24 | $4.01 | $4.03 | $4.03 | 3,232,650 |
| 2021-01-06 | $4.38 | $4.38 | $4.19 | $4.22 | $4.22 | 2,396,480 |
| 2021-01-05 | $4.46 | $4.49 | $4.34 | $4.36 | $4.36 | 2,109,900 |
| 2021-01-04 | $4.47 | $4.51 | $4.45 | $4.47 | $4.47 | 1,129,000 |
| 2021-01-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2020-12-31 | $4.47 | $4.56 | $4.47 | $4.50 | $4.50 | 1,298,580 |
| 2020-12-30 | $4.51 | $4.60 | $4.45 | $4.50 | $4.50 | 1,489,300 |
| 2020-12-29 | $4.38 | $4.67 | $4.35 | $4.53 | $4.53 | 3,883,600 |
| 2020-12-28 | $4.38 | $4.43 | $4.31 | $4.40 | $4.40 | 1,830,100 |
| 2020-12-25 | $4.31 | $4.48 | $4.31 | $4.38 | $4.38 | 1,243,400 |
| 2020-12-24 | $4.40 | $4.46 | $4.35 | $4.35 | $4.35 | 1,719,590 |
| 2020-12-23 | $4.38 | $4.51 | $4.38 | $4.45 | $4.45 | 1,518,500 |
| 2020-12-22 | $4.60 | $4.60 | $4.44 | $4.44 | $4.44 | 2,103,800 |
| 2020-12-21 | $4.58 | $4.70 | $4.54 | $4.60 | $4.60 | 1,772,700 |
| 2020-12-18 | $4.61 | $4.70 | $4.58 | $4.62 | $4.62 | 1,188,400 |
| 2020-12-17 | $4.58 | $4.68 | $4.46 | $4.65 | $4.65 | 2,059,600 |
| 2020-12-16 | $4.69 | $4.70 | $4.54 | $4.57 | $4.57 | 1,835,940 |
| 2020-12-15 | $4.81 | $4.84 | $4.66 | $4.68 | $4.68 | 2,120,600 |
| 2020-12-14 | $4.89 | $4.89 | $4.78 | $4.81 | $4.81 | 1,190,400 |
| 2020-12-11 | $4.90 | $4.93 | $4.77 | $4.83 | $4.83 | 1,807,210 |
| 2020-12-10 | $4.92 | $4.94 | $4.87 | $4.90 | $4.90 | 1,139,860 |
| 2020-12-09 | $4.97 | $4.98 | $4.89 | $4.93 | $4.93 | 1,982,200 |
| 2020-12-08 | $5.00 | $5.03 | $4.97 | $4.97 | $4.97 | 1,261,600 |
| 2020-12-07 | $5.03 | $5.05 | $4.98 | $5.02 | $5.02 | 1,463,210 |
| 2020-12-04 | $4.99 | $5.05 | $4.93 | $5.03 | $5.03 | 2,143,400 |
| 2020-12-03 | $5.02 | $5.03 | $4.96 | $4.99 | $4.99 | 1,419,900 |
| 2020-12-02 | $5.04 | $5.05 | $4.97 | $5.03 | $5.03 | 1,683,410 |
| 2020-12-01 | $4.96 | $5.06 | $4.95 | $5.04 | $5.04 | 1,751,810 |
| 2020-11-30 | $5.06 | $5.11 | $4.97 | $4.98 | $4.98 | 2,181,470 |
| 2020-11-27 | $4.97 | $5.07 | $4.96 | $5.06 | $5.06 | 2,445,870 |
| 2020-11-26 | $5.08 | $5.08 | $4.97 | $4.99 | $4.99 | 1,976,800 |
| 2020-11-25 | $5.12 | $5.15 | $5.05 | $5.06 | $5.06 | 1,229,300 |
| 2020-11-24 | $5.15 | $5.21 | $5.11 | $5.13 | $5.13 | 1,767,900 |
| 2020-11-23 | $5.14 | $5.27 | $5.05 | $5.19 | $5.19 | 7,212,000 |
| 2020-11-20 | $5.10 | $5.14 | $5.02 | $5.14 | $5.14 | 2,118,300 |
| 2020-11-19 | $5.17 | $5.18 | $5.05 | $5.08 | $5.08 | 2,112,840 |
| 2020-11-18 | $5.09 | $5.19 | $5.03 | $5.17 | $5.17 | 2,636,330 |
| 2020-11-17 | $5.07 | $5.10 | $4.98 | $5.06 | $5.06 | 1,650,610 |
| 2020-11-16 | $5.11 | $5.16 | $5.06 | $5.08 | $5.08 | 1,669,440 |
| 2020-11-13 | $5.13 | $5.14 | $5.02 | $5.05 | $5.05 | 1,770,500 |
| 2020-11-12 | $5.08 | $5.19 | $5.07 | $5.13 | $5.13 | 1,979,320 |
| 2020-11-11 | $5.19 | $5.21 | $5.09 | $5.10 | $5.10 | 2,593,000 |
| 2020-11-10 | $5.32 | $5.35 | $5.14 | $5.17 | $5.17 | 2,119,720 |
| 2020-11-09 | $5.24 | $5.42 | $5.20 | $5.32 | $5.32 | 3,241,320 |
| 2020-11-06 | $5.41 | $5.41 | $5.13 | $5.17 | $5.17 | 3,434,200 |
| 2020-11-05 | $5.27 | $5.41 | $5.24 | $5.40 | $5.40 | 2,358,400 |
| 2020-11-04 | $5.45 | $5.45 | $5.23 | $5.24 | $5.24 | 3,128,300 |
| 2020-11-03 | $5.56 | $5.57 | $5.40 | $5.41 | $5.41 | 2,383,800 |
| 2020-11-02 | $5.35 | $5.60 | $5.30 | $5.49 | $5.49 | 4,490,910 |
| 2020-10-30 | $5.64 | $5.64 | $5.35 | $5.41 | $5.41 | 2,162,540 |
| 2020-10-29 | $5.58 | $5.65 | $5.55 | $5.58 | $5.58 | 1,178,050 |
| 2020-10-28 | $5.64 | $5.68 | $5.54 | $5.62 | $5.62 | 1,763,100 |
| 2020-10-27 | $5.57 | $5.66 | $5.54 | $5.62 | $5.62 | 1,168,500 |
| 2020-10-26 | $5.67 | $5.75 | $5.55 | $5.62 | $5.62 | 2,031,500 |
| 2020-10-23 | $5.87 | $5.89 | $5.66 | $5.68 | $5.68 | 3,111,900 |
| 2020-10-22 | $5.66 | $5.85 | $5.57 | $5.80 | $5.80 | 4,071,130 |
| 2020-10-21 | $5.64 | $5.80 | $5.54 | $5.66 | $5.66 | 4,916,800 |
| 2020-10-20 | $5.46 | $5.62 | $5.46 | $5.59 | $5.59 | 2,477,000 |
| 2020-10-19 | $5.60 | $5.63 | $5.49 | $5.52 | $5.52 | 2,536,600 |
| 2020-10-16 | $5.48 | $5.67 | $5.48 | $5.55 | $5.55 | 4,122,240 |
| 2020-10-15 | $5.51 | $5.60 | $5.46 | $5.49 | $5.49 | 3,605,600 |
| 2020-10-14 | $5.50 | $5.66 | $5.42 | $5.51 | $5.51 | 6,488,000 |
| 2020-10-13 | $5.43 | $5.62 | $5.34 | $5.47 | $5.47 | 7,542,360 |
| 2020-10-12 | $5.18 | $5.50 | $5.12 | $5.40 | $5.40 | 7,162,240 |
| 2020-10-09 | $4.91 | $5.22 | $4.91 | $5.19 | $5.19 | 5,078,800 |
| 2020-10-08 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-07 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-10-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2020-09-30 | $4.86 | $4.95 | $4.83 | $4.89 | $4.89 | 1,502,140 |
| 2020-09-29 | $4.86 | $4.99 | $4.85 | $4.88 | $4.88 | 1,073,000 |
| 2020-09-28 | $4.92 | $4.95 | $4.86 | $4.89 | $4.89 | 1,372,410 |
| 2020-09-25 | $4.95 | $4.97 | $4.88 | $4.90 | $4.90 | 1,347,470 |
| 2020-09-24 | $5.06 | $5.07 | $4.93 | $4.95 | $4.95 | 1,946,000 |
| 2020-09-23 | $5.12 | $5.14 | $5.05 | $5.10 | $5.10 | 1,326,900 |
| 2020-09-22 | $5.19 | $5.20 | $5.09 | $5.09 | $5.09 | 1,409,700 |
| 2020-09-21 | $5.28 | $5.30 | $5.18 | $5.19 | $5.19 | 2,010,900 |
| 2020-09-18 | $5.20 | $5.28 | $5.10 | $5.24 | $5.24 | 2,065,270 |
| 2020-09-17 | $5.07 | $5.23 | $5.06 | $5.20 | $5.20 | 1,788,000 |
| 2020-09-16 | $5.15 | $5.19 | $5.06 | $5.11 | $5.11 | 1,460,550 |
| 2020-09-15 | $5.20 | $5.27 | $5.12 | $5.15 | $5.15 | 1,672,700 |
| 2020-09-14 | $5.09 | $5.26 | $5.08 | $5.21 | $5.21 | 2,007,000 |
| 2020-09-11 | $5.11 | $5.13 | $5.03 | $5.07 | $5.07 | 1,832,500 |
| 2020-09-10 | $5.37 | $5.37 | $5.07 | $5.08 | $5.08 | 3,882,530 |
| 2020-09-09 | $5.39 | $5.51 | $5.28 | $5.32 | $5.32 | 4,011,500 |
| 2020-09-08 | $5.32 | $5.43 | $5.28 | $5.39 | $5.39 | 3,197,500 |
| 2020-09-07 | $5.37 | $5.44 | $5.31 | $5.32 | $5.32 | 3,010,660 |
| 2020-09-04 | $5.20 | $5.34 | $5.17 | $5.32 | $5.32 | 2,384,280 |
| 2020-09-03 | $5.30 | $5.37 | $5.26 | $5.27 | $5.27 | 2,005,640 |
| 2020-09-02 | $5.29 | $5.37 | $5.27 | $5.31 | $5.31 | 2,039,100 |
| 2020-09-01 | $5.26 | $5.31 | $5.20 | $5.29 | $5.29 | 3,289,250 |
| 2020-08-31 | $5.39 | $5.44 | $5.28 | $5.29 | $5.29 | 3,295,350 |
| 2020-08-28 | $5.31 | $5.41 | $5.30 | $5.39 | $5.39 | 3,305,050 |
| 2020-08-27 | $5.27 | $5.42 | $5.23 | $5.39 | $5.39 | 4,074,750 |
| 2020-08-26 | $5.30 | $5.30 | $5.22 | $5.27 | $5.27 | 2,376,900 |
| 2020-08-25 | $5.30 | $5.34 | $5.24 | $5.30 | $5.30 | 2,705,000 |
| 2020-08-24 | $5.22 | $5.33 | $5.12 | $5.30 | $5.30 | 3,395,700 |
| 2020-08-21 | $5.24 | $5.32 | $5.19 | $5.22 | $5.22 | 2,002,800 |
| 2020-08-20 | $5.23 | $5.34 | $5.18 | $5.23 | $5.23 | 3,610,810 |
| 2020-08-19 | $5.26 | $5.34 | $5.22 | $5.24 | $5.24 | 3,503,800 |
| 2020-08-18 | $5.26 | $5.37 | $5.25 | $5.31 | $5.31 | 7,554,000 |
| 2020-08-17 | $5.89 | $5.89 | $5.36 | $5.42 | $5.42 | 17,001,960 |
| 2020-08-14 | $5.23 | $5.60 | $5.15 | $5.59 | $5.59 | 10,509,700 |
| 2020-08-13 | $5.26 | $5.34 | $5.17 | $5.23 | $5.23 | 4,915,320 |
| 2020-08-12 | $5.11 | $5.29 | $5.06 | $5.28 | $5.28 | 4,808,220 |
| 2020-08-11 | $5.12 | $5.25 | $5.08 | $5.14 | $5.14 | 6,069,200 |
| 2020-08-10 | $5.00 | $5.13 | $4.97 | $5.10 | $5.10 | 2,546,280 |
| 2020-08-07 | $5.10 | $5.12 | $4.97 | $5.02 | $5.02 | 3,036,080 |
| 2020-08-06 | $5.09 | $5.17 | $5.07 | $5.13 | $5.13 | 2,634,550 |
| 2020-08-05 | $5.11 | $5.19 | $5.06 | $5.13 | $5.13 | 4,447,110 |
| 2020-08-04 | $5.12 | $5.14 | $5.07 | $5.11 | $5.11 | 3,151,110 |
| 2020-08-03 | $5.09 | $5.14 | $5.07 | $5.14 | $5.14 | 3,217,080 |
| 2020-07-31 | $5.01 | $5.08 | $4.98 | $5.07 | $5.07 | 2,654,300 |
| 2020-07-30 | $5.01 | $5.06 | $4.95 | $5.00 | $5.00 | 2,068,300 |
| 2020-07-29 | $4.94 | $5.05 | $4.89 | $5.01 | $5.01 | 2,684,720 |
| 2020-07-28 | $4.94 | $5.00 | $4.90 | $4.94 | $4.94 | 1,540,020 |
| 2020-07-27 | $4.87 | $4.93 | $4.78 | $4.91 | $4.91 | 1,955,350 |
| 2020-07-24 | $5.00 | $5.07 | $4.86 | $4.88 | $4.88 | 2,722,370 |
| 2020-07-23 | $5.15 | $5.15 | $4.95 | $5.04 | $5.04 | 3,286,320 |
| 2020-07-22 | $5.12 | $5.17 | $5.09 | $5.10 | $5.10 | 2,922,600 |
| 2020-07-21 | $5.09 | $5.18 | $5.07 | $5.11 | $5.11 | 3,131,500 |
| 2020-07-20 | $4.92 | $5.11 | $4.92 | $5.09 | $5.09 | 4,192,190 |
| 2020-07-17 | $4.93 | $4.96 | $4.85 | $4.89 | $4.89 | 2,390,740 |
| 2020-07-16 | $5.04 | $5.09 | $4.86 | $4.87 | $4.87 | 4,141,380 |
| 2020-07-15 | $5.20 | $5.21 | $5.00 | $5.02 | $5.02 | 5,521,310 |
| 2020-07-14 | $5.15 | $5.31 | $5.05 | $5.20 | $5.20 | 9,316,810 |
| 2020-07-13 | $4.98 | $5.20 | $4.98 | $5.13 | $5.13 | 7,182,130 |
| 2020-07-10 | $5.07 | $5.12 | $4.99 | $4.99 | $4.99 | 3,622,370 |
| 2020-07-09 | $5.06 | $5.16 | $5.02 | $5.10 | $5.10 | 5,135,020 |
| 2020-07-08 | $4.94 | $5.10 | $4.86 | $5.06 | $5.06 | 9,659,980 |
| 2020-07-07 | $5.00 | $5.05 | $4.89 | $4.97 | $4.97 | 6,834,840 |
| 2020-07-06 | $4.86 | $5.02 | $4.85 | $4.99 | $4.99 | 5,854,290 |
| 2020-07-03 | $4.85 | $4.95 | $4.75 | $4.87 | $4.87 | 7,675,930 |
| 2020-07-02 | $4.68 | $4.76 | $4.65 | $4.74 | $4.74 | 2,730,820 |
| 2020-07-01 | $4.67 | $4.68 | $4.62 | $4.67 | $4.67 | 1,722,700 |
| 2020-06-30 | $4.58 | $4.67 | $4.58 | $4.64 | $4.64 | 1,657,550 |
| 2020-06-29 | $4.60 | $4.60 | $4.55 | $4.58 | $4.58 | 1,272,600 |
| 2020-06-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-06-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-06-24 | $4.66 | $4.67 | $4.59 | $4.60 | $4.60 | 1,118,200 |
| 2020-06-23 | $4.67 | $4.68 | $4.61 | $4.64 | $4.64 | 1,374,600 |
| 2020-06-22 | $4.76 | $4.76 | $4.65 | $4.67 | $4.67 | 2,551,020 |
| 2020-06-19 | $4.70 | $4.76 | $4.68 | $4.74 | $4.74 | 2,325,710 |
| 2020-06-18 | $4.69 | $4.74 | $4.64 | $4.71 | $4.71 | 2,196,200 |
| 2020-06-17 | $4.68 | $4.70 | $4.63 | $4.69 | $4.69 | 1,860,150 |
| 2020-06-16 | $4.62 | $4.69 | $4.61 | $4.68 | $4.68 | 2,317,800 |
| 2020-06-15 | $4.64 | $4.65 | $4.58 | $4.59 | $4.59 | 2,482,600 |
| 2020-06-12 | $4.59 | $4.65 | $4.51 | $4.62 | $4.62 | 2,652,550 |
| 2020-06-11 | $4.67 | $4.73 | $4.65 | $4.67 | $4.67 | 2,986,500 |
| 2020-06-10 | $4.72 | $4.73 | $4.64 | $4.68 | $4.68 | 3,543,740 |
| 2020-06-09 | $4.75 | $4.78 | $4.69 | $4.76 | $4.76 | 4,207,270 |
| 2020-06-08 | $4.84 | $4.88 | $4.72 | $4.77 | $4.77 | 5,746,070 |
| 2020-06-05 | $5.03 | $5.03 | $4.76 | $4.91 | $4.91 | 16,571,730 |
| 2020-06-04 | $4.70 | $5.16 | $4.66 | $5.16 | $5.16 | 16,907,220 |
| 2020-06-03 | $4.68 | $4.72 | $4.64 | $4.69 | $4.69 | 2,467,700 |
| 2020-06-02 | $4.63 | $4.66 | $4.61 | $4.64 | $4.64 | 1,655,420 |
| 2020-06-01 | $4.53 | $4.64 | $4.52 | $4.61 | $4.61 | 2,941,770 |
| 2020-05-29 | $4.45 | $4.52 | $4.44 | $4.52 | $4.52 | 1,712,300 |
| 2020-05-28 | $4.51 | $4.52 | $4.42 | $4.47 | $4.47 | 1,930,600 |
| 2020-05-27 | $4.53 | $4.55 | $4.48 | $4.51 | $4.51 | 1,472,380 |
| 2020-05-26 | $4.45 | $4.55 | $4.45 | $4.52 | $4.52 | 1,739,200 |
| 2020-05-25 | $4.47 | $4.49 | $4.42 | $4.46 | $4.46 | 1,356,900 |
| 2020-05-22 | $4.60 | $4.61 | $4.44 | $4.47 | $4.47 | 1,714,900 |
| 2020-05-21 | $4.52 | $4.62 | $4.52 | $4.55 | $4.55 | 1,740,190 |
| 2020-05-20 | $4.55 | $4.55 | $4.48 | $4.52 | $4.52 | 1,161,990 |
| 2020-05-19 | $4.52 | $4.59 | $4.52 | $4.56 | $4.56 | 1,362,620 |
| 2020-05-18 | $4.49 | $4.55 | $4.48 | $4.50 | $4.50 | 1,179,600 |
| 2020-05-15 | $4.50 | $4.55 | $4.49 | $4.50 | $4.50 | 1,206,390 |
| 2020-05-14 | $4.50 | $4.58 | $4.47 | $4.51 | $4.51 | 1,338,000 |
| 2020-05-13 | $4.48 | $4.52 | $4.45 | $4.51 | $4.51 | 1,039,100 |
| 2020-05-12 | $4.55 | $4.55 | $4.45 | $4.50 | $4.50 | 1,757,050 |
| 2020-05-11 | $4.62 | $4.62 | $4.53 | $4.55 | $4.55 | 1,717,500 |
| 2020-05-08 | $4.59 | $4.64 | $4.56 | $4.61 | $4.61 | 1,732,170 |
| 2020-05-07 | $4.64 | $4.67 | $4.59 | $4.60 | $4.60 | 1,667,790 |
| 2020-05-06 | $4.60 | $4.66 | $4.54 | $4.66 | $4.66 | 1,692,710 |
| 2020-05-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-05-01 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2020-04-30 | $4.51 | $4.63 | $4.51 | $4.60 | $4.60 | 1,653,600 |
| 2020-04-29 | $4.52 | $4.62 | $4.48 | $4.56 | $4.56 | 1,708,400 |
| 2020-04-28 | $4.61 | $4.67 | $4.40 | $4.51 | $4.51 | 3,417,100 |
| 2020-04-27 | $4.85 | $4.85 | $4.63 | $4.64 | $4.64 | 6,135,900 |
| 2020-04-24 | $5.02 | $5.03 | $4.91 | $4.91 | $4.91 | 3,484,860 |
| 2020-04-23 | $5.07 | $5.07 | $5.00 | $5.00 | $5.00 | 3,477,400 |
| 2020-04-22 | $5.06 | $5.07 | $5.00 | $5.04 | $5.04 | 4,722,320 |
| 2020-04-21 | $5.06 | $5.08 | $5.00 | $5.08 | $5.08 | 4,315,460 |
| 2020-04-20 | $5.19 | $5.20 | $5.08 | $5.13 | $5.13 | 5,088,240 |
| 2020-04-17 | $5.18 | $5.29 | $5.18 | $5.18 | $5.18 | 4,870,190 |
| 2020-04-16 | $5.35 | $5.46 | $5.20 | $5.22 | $5.22 | 9,163,410 |
| 2020-04-15 | $5.36 | $5.66 | $5.23 | $5.41 | $5.41 | 15,668,260 |
| 2020-04-14 | $5.35 | $5.49 | $5.23 | $5.36 | $5.36 | 16,506,480 |
| 2020-04-13 | $4.99 | $5.47 | $4.90 | $5.47 | $5.47 | 15,371,290 |
| 2020-04-10 | $5.07 | $5.08 | $4.95 | $4.97 | $4.97 | 1,709,200 |
| 2020-04-09 | $5.09 | $5.13 | $5.06 | $5.07 | $5.07 | 1,348,800 |
| 2020-04-08 | $5.00 | $5.09 | $5.00 | $5.08 | $5.08 | 1,739,990 |
| 2020-04-07 | $4.99 | $5.05 | $4.97 | $5.02 | $5.02 | 2,044,380 |
| 2020-04-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2020-04-03 | $4.97 | $5.02 | $4.90 | $4.91 | $4.91 | 1,613,900 |
| 2020-04-02 | $4.86 | $5.02 | $4.86 | $5.00 | $5.00 | 1,438,700 |
| 2020-04-01 | $4.93 | $4.97 | $4.88 | $4.92 | $4.92 | 1,633,170 |
| 2020-03-31 | $4.95 | $5.07 | $4.91 | $4.92 | $4.92 | 2,044,700 |
| 2020-03-30 | $5.01 | $5.01 | $4.89 | $4.95 | $4.95 | 1,416,800 |
| 2020-03-27 | $5.08 | $5.11 | $5.01 | $5.01 | $5.01 | 2,113,730 |
| 2020-03-26 | $5.15 | $5.17 | $5.00 | $5.03 | $5.03 | 2,753,300 |
| 2020-03-25 | $5.08 | $5.15 | $5.02 | $5.14 | $5.14 | 3,038,980 |
| 2020-03-24 | $4.88 | $5.09 | $4.86 | $5.03 | $5.03 | 2,878,280 |
| 2020-03-23 | $4.90 | $4.92 | $4.82 | $4.84 | $4.84 | 1,917,960 |
| 2020-03-20 | $4.91 | $5.00 | $4.83 | $4.99 | $4.99 | 1,689,600 |
| 2020-03-19 | $4.88 | $4.99 | $4.82 | $4.91 | $4.91 | 1,908,880 |
| 2020-03-18 | $4.99 | $5.05 | $4.88 | $4.88 | $4.88 | 2,335,300 |
| 2020-03-17 | $4.96 | $5.05 | $4.78 | $4.99 | $4.99 | 2,256,690 |
| 2020-03-16 | $5.14 | $5.25 | $4.95 | $5.02 | $5.02 | 2,817,130 |
| 2020-03-13 | $5.01 | $5.18 | $4.93 | $5.14 | $5.14 | 3,630,610 |
| 2020-03-12 | $5.20 | $5.29 | $5.12 | $5.17 | $5.17 | 3,283,000 |
| 2020-03-11 | $5.15 | $5.39 | $5.14 | $5.24 | $5.24 | 4,673,100 |
| 2020-03-10 | $5.01 | $5.18 | $4.97 | $5.18 | $5.18 | 3,823,400 |
| 2020-03-09 | $5.17 | $5.18 | $5.07 | $5.10 | $5.10 | 3,517,240 |
| 2020-03-06 | $5.12 | $5.24 | $5.10 | $5.18 | $5.18 | 3,490,170 |
| 2020-03-05 | $5.08 | $5.19 | $5.05 | $5.18 | $5.18 | 3,931,880 |
| 2020-03-04 | $4.88 | $5.01 | $4.83 | $5.01 | $5.01 | 2,531,750 |
| 2020-03-03 | $4.91 | $5.01 | $4.86 | $4.90 | $4.90 | 3,155,990 |
| 2020-03-02 | $4.72 | $4.91 | $4.69 | $4.88 | $4.88 | 3,042,790 |
| 2020-02-28 | $4.91 | $4.92 | $4.66 | $4.67 | $4.67 | 4,180,570 |
| 2020-02-27 | $4.99 | $5.06 | $4.96 | $5.00 | $5.00 | 2,027,720 |
| 2020-02-26 | $4.91 | $5.08 | $4.91 | $4.98 | $4.98 | 3,088,400 |
| 2020-02-25 | $5.03 | $5.03 | $4.84 | $5.01 | $5.01 | 2,982,200 |
| 2020-02-24 | $5.18 | $5.18 | $5.04 | $5.11 | $5.11 | 2,377,040 |
| 2020-02-21 | $5.12 | $5.16 | $5.11 | $5.11 | $5.11 | 2,311,810 |
| 2020-02-20 | $5.06 | $5.14 | $5.00 | $5.14 | $5.14 | 2,768,060 |
| 2020-02-19 | $5.05 | $5.10 | $5.00 | $5.04 | $5.04 | 1,819,540 |
| 2020-02-18 | $4.99 | $5.07 | $4.96 | $5.05 | $5.05 | 2,404,410 |
| 2020-02-17 | $4.87 | $5.01 | $4.86 | $4.99 | $4.99 | 3,361,620 |
| 2020-02-14 | $4.78 | $4.91 | $4.76 | $4.84 | $4.84 | 3,747,810 |
| 2020-02-13 | $4.87 | $4.91 | $4.75 | $4.81 | $4.81 | 2,963,990 |
| 2020-02-12 | $4.83 | $4.93 | $4.81 | $4.88 | $4.88 | 1,980,450 |
| 2020-02-11 | $4.86 | $4.95 | $4.84 | $4.85 | $4.85 | 1,909,100 |
| 2020-02-10 | $4.72 | $4.90 | $4.71 | $4.88 | $4.88 | 2,121,670 |
| 2020-02-07 | $4.71 | $4.80 | $4.64 | $4.75 | $4.75 | 3,427,590 |
| 2020-02-06 | $4.62 | $4.75 | $4.60 | $4.74 | $4.74 | 2,472,200 |
| 2020-02-05 | $4.54 | $4.70 | $4.54 | $4.64 | $4.64 | 2,751,130 |
| 2020-02-04 | $4.32 | $4.60 | $4.32 | $4.54 | $4.54 | 4,672,360 |
| 2020-02-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 721,200 |
| 2020-01-31 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-01-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-01-29 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-01-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-01-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-01-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-01-23 | $5.49 | $5.62 | $5.26 | $5.32 | $5.32 | 6,074,340 |
| 2020-01-22 | $5.78 | $5.86 | $5.75 | $5.84 | $5.84 | 1,159,400 |
| 2020-01-21 | $5.85 | $5.88 | $5.80 | $5.82 | $5.82 | 1,032,000 |
| 2020-01-20 | $5.81 | $5.89 | $5.81 | $5.88 | $5.88 | 1,114,460 |
| 2020-01-17 | $5.96 | $5.96 | $5.83 | $5.85 | $5.85 | 1,416,520 |
| 2020-01-16 | $5.92 | $5.94 | $5.87 | $5.90 | $5.90 | 1,105,000 |
| 2020-01-15 | $6.00 | $6.00 | $5.91 | $5.92 | $5.92 | 1,184,900 |
| 2020-01-14 | $6.04 | $6.04 | $5.98 | $6.01 | $6.01 | 1,419,300 |
| 2020-01-13 | $5.99 | $6.03 | $5.94 | $6.03 | $6.03 | 1,441,930 |
| 2020-01-10 | $6.01 | $6.03 | $5.96 | $5.99 | $5.99 | 1,375,920 |
| 2020-01-09 | $5.94 | $6.05 | $5.94 | $6.01 | $6.01 | 1,924,220 |
| 2020-01-08 | $6.05 | $6.05 | $5.90 | $5.96 | $5.96 | 2,354,800 |
| 2020-01-07 | $5.94 | $6.02 | $5.94 | $6.01 | $6.01 | 1,714,860 |
| 2020-01-06 | $5.90 | $5.96 | $5.90 | $5.94 | $5.94 | 1,875,470 |
| 2020-01-03 | $5.94 | $5.95 | $5.88 | $5.91 | $5.91 | 1,549,330 |
| 2020-01-02 | $5.86 | $5.93 | $5.84 | $5.91 | $5.91 | 2,076,230 |
| 2020-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-12-31 | $5.79 | $5.86 | $5.76 | $5.84 | $5.84 | 1,258,020 |
| 2019-12-30 | $5.77 | $5.82 | $5.70 | $5.79 | $5.79 | 1,654,950 |
| 2019-12-27 | $5.84 | $5.84 | $5.77 | $5.78 | $5.78 | 1,705,730 |
| 2019-12-26 | $5.76 | $5.82 | $5.76 | $5.81 | $5.81 | 1,121,000 |
| 2019-12-25 | $5.78 | $5.80 | $5.72 | $5.77 | $5.77 | 1,235,500 |
| 2019-12-24 | $5.73 | $5.77 | $5.68 | $5.77 | $5.77 | 2,140,690 |
| 2019-12-23 | $5.90 | $5.94 | $5.71 | $5.74 | $5.74 | 4,484,320 |
| 2019-12-20 | $5.92 | $5.94 | $5.85 | $5.87 | $5.87 | 1,571,590 |
| 2019-12-19 | $5.86 | $5.93 | $5.86 | $5.92 | $5.92 | 1,830,030 |
| 2019-12-18 | $5.90 | $5.91 | $5.86 | $5.87 | $5.87 | 1,648,300 |
| 2019-12-17 | $5.83 | $5.91 | $5.82 | $5.87 | $5.87 | 2,238,030 |
| 2019-12-16 | $5.79 | $5.84 | $5.76 | $5.82 | $5.82 | 1,503,080 |
| 2019-12-13 | $5.77 | $5.80 | $5.73 | $5.77 | $5.77 | 1,377,370 |
| 2019-12-12 | $5.77 | $5.78 | $5.71 | $5.72 | $5.72 | 1,188,070 |
| 2019-12-11 | $5.77 | $5.78 | $5.73 | $5.75 | $5.75 | 1,045,690 |
| 2019-12-10 | $5.81 | $5.84 | $5.71 | $5.76 | $5.76 | 2,387,890 |
| 2019-12-09 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 1,298,070 |
| 2019-12-06 | $5.82 | $5.88 | $5.81 | $5.85 | $5.85 | 1,849,530 |
| 2019-12-05 | $5.91 | $5.91 | $5.76 | $5.82 | $5.82 | 5,339,600 |
| 2019-12-04 | $6.25 | $6.45 | $5.91 | $5.98 | $5.98 | 11,796,640 |
| 2019-12-03 | $6.01 | $6.50 | $6.01 | $6.45 | $6.45 | 3,887,690 |
| 2019-12-02 | $5.95 | $6.08 | $5.92 | $6.07 | $6.07 | 2,844,810 |
| 2019-11-29 | $5.79 | $5.98 | $5.78 | $5.98 | $5.98 | 2,784,970 |
| 2019-11-28 | $5.73 | $5.83 | $5.70 | $5.81 | $5.81 | 1,827,630 |
| 2019-11-27 | $5.69 | $5.75 | $5.62 | $5.74 | $5.74 | 1,269,820 |
| 2019-11-26 | $5.64 | $5.69 | $5.61 | $5.68 | $5.68 | 1,397,640 |
| 2019-11-25 | $5.58 | $5.65 | $5.52 | $5.64 | $5.64 | 1,037,090 |
| 2019-11-22 | $5.61 | $5.70 | $5.54 | $5.58 | $5.58 | 1,302,060 |
| 2019-11-21 | $5.61 | $5.65 | $5.54 | $5.61 | $5.61 | 780,050 |
| 2019-11-20 | $5.66 | $5.70 | $5.64 | $5.65 | $5.65 | 542,620 |
| 2019-11-19 | $5.62 | $5.71 | $5.60 | $5.70 | $5.70 | 1,046,400 |
| 2019-11-18 | $5.59 | $5.62 | $5.55 | $5.59 | $5.59 | 900,990 |
| 2019-11-15 | $5.62 | $5.65 | $5.54 | $5.62 | $5.62 | 1,060,090 |
| 2019-11-14 | $5.59 | $5.64 | $5.58 | $5.62 | $5.62 | 991,000 |
| 2019-11-13 | $5.65 | $5.65 | $5.57 | $5.63 | $5.63 | 797,500 |
| 2019-11-12 | $5.65 | $5.70 | $5.60 | $5.63 | $5.63 | 967,650 |
| 2019-11-11 | $5.85 | $5.85 | $5.66 | $5.68 | $5.68 | 1,395,040 |
| 2019-11-08 | $5.85 | $5.91 | $5.83 | $5.85 | $5.85 | 969,600 |
| 2019-11-07 | $5.92 | $5.92 | $5.84 | $5.85 | $5.85 | 954,100 |
| 2019-11-06 | $5.96 | $5.97 | $5.85 | $5.89 | $5.89 | 1,848,300 |
| 2019-11-05 | $5.98 | $6.04 | $5.95 | $5.96 | $5.96 | 1,127,200 |
| 2019-11-04 | $6.12 | $6.16 | $6.00 | $6.02 | $6.02 | 1,705,100 |
| 2019-11-01 | $5.98 | $6.15 | $5.94 | $6.10 | $6.10 | 1,400,270 |
| 2019-10-31 | $6.03 | $6.16 | $5.92 | $5.98 | $5.98 | 2,029,060 |
| 2019-10-30 | $6.09 | $6.11 | $5.99 | $6.03 | $6.03 | 1,097,200 |
| 2019-10-29 | $6.18 | $6.21 | $6.03 | $6.07 | $6.07 | 1,455,460 |
| 2019-10-28 | $6.15 | $6.20 | $6.10 | $6.18 | $6.18 | 1,427,100 |
| 2019-10-25 | $6.05 | $6.14 | $6.03 | $6.11 | $6.11 | 1,068,430 |
| 2019-10-24 | $6.03 | $6.08 | $6.00 | $6.05 | $6.05 | 784,800 |
| 2019-10-23 | $6.12 | $6.12 | $6.00 | $6.03 | $6.03 | 1,354,900 |
| 2019-10-22 | $5.96 | $6.11 | $5.96 | $6.10 | $6.10 | 1,466,490 |
| 2019-10-21 | $5.96 | $6.03 | $5.88 | $6.01 | $6.01 | 1,708,880 |
| 2019-10-18 | $6.01 | $6.07 | $5.92 | $5.97 | $5.97 | 1,617,800 |
| 2019-10-17 | $6.06 | $6.11 | $6.02 | $6.04 | $6.04 | 2,145,530 |
| 2019-10-16 | $6.10 | $6.21 | $6.05 | $6.08 | $6.08 | 2,066,870 |
| 2019-10-15 | $6.18 | $6.20 | $6.07 | $6.10 | $6.10 | 1,225,900 |
| 2019-10-14 | $6.09 | $6.22 | $6.09 | $6.21 | $6.21 | 2,687,890 |
| 2019-10-11 | $6.13 | $6.17 | $6.08 | $6.09 | $6.09 | 1,873,030 |
| 2019-10-10 | $6.01 | $6.13 | $6.01 | $6.12 | $6.12 | 1,388,330 |
| 2019-10-09 | $6.10 | $6.10 | $5.93 | $6.06 | $6.06 | 1,355,630 |
| 2019-10-08 | $6.00 | $6.09 | $5.97 | $5.99 | $5.99 | 1,305,600 |
| 2019-10-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-10-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-10-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-10-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-10-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2019-09-30 | $6.05 | $6.10 | $5.95 | $5.98 | $5.98 | 1,412,500 |
| 2019-09-27 | $5.97 | $6.08 | $5.90 | $6.07 | $6.07 | 1,327,900 |
| 2019-09-26 | $6.12 | $6.18 | $5.95 | $5.97 | $5.97 | 1,902,240 |
| 2019-09-25 | $6.24 | $6.29 | $6.11 | $6.12 | $6.12 | 1,672,300 |
| 2019-09-24 | $6.17 | $6.29 | $6.15 | $6.28 | $6.28 | 2,010,620 |
| 2019-09-23 | $6.23 | $6.23 | $6.13 | $6.17 | $6.17 | 1,712,340 |
| 2019-09-20 | $6.24 | $6.41 | $6.19 | $6.32 | $6.32 | 3,538,510 |
| 2019-09-19 | $6.14 | $6.21 | $6.10 | $6.21 | $6.21 | 1,207,500 |
| 2019-09-18 | $6.14 | $6.18 | $6.11 | $6.14 | $6.14 | 921,420 |
| 2019-09-17 | $6.31 | $6.31 | $6.10 | $6.13 | $6.13 | 2,592,670 |
| 2019-09-16 | $6.29 | $6.34 | $6.26 | $6.30 | $6.30 | 1,464,930 |
| 2019-09-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2019-09-12 | $6.29 | $6.30 | $6.21 | $6.27 | $6.27 | 1,727,830 |
| 2019-09-11 | $6.28 | $6.35 | $6.24 | $6.25 | $6.25 | 1,261,580 |
| 2019-09-10 | $6.28 | $6.30 | $6.25 | $6.28 | $6.28 | 1,371,600 |
| 2019-09-09 | $6.22 | $6.29 | $6.17 | $6.28 | $6.28 | 2,119,030 |
| 2019-09-06 | $6.21 | $6.23 | $6.17 | $6.20 | $6.20 | 1,899,200 |
| 2019-09-05 | $6.18 | $6.25 | $6.14 | $6.21 | $6.21 | 4,214,000 |
| 2019-09-04 | $6.10 | $6.17 | $6.10 | $6.16 | $6.16 | 1,501,640 |
| 2019-09-03 | $6.09 | $6.14 | $6.07 | $6.14 | $6.14 | 1,848,260 |
| 2019-09-02 | $5.98 | $6.11 | $5.98 | $6.11 | $6.11 | 3,497,280 |
| 2019-08-30 | $6.13 | $6.14 | $5.94 | $5.99 | $5.99 | 1,999,080 |
| 2019-08-29 | $6.14 | $6.16 | $6.03 | $6.13 | $6.13 | 2,486,320 |
| 2019-08-28 | $6.19 | $6.19 | $6.10 | $6.13 | $6.13 | 1,485,520 |
| 2019-08-27 | $6.06 | $6.20 | $6.06 | $6.18 | $6.18 | 1,523,300 |
| 2019-08-26 | $6.09 | $6.14 | $6.00 | $6.04 | $6.04 | 1,437,700 |
| 2019-08-23 | $6.14 | $6.23 | $6.08 | $6.16 | $6.16 | 1,863,780 |
| 2019-08-22 | $6.09 | $6.11 | $6.05 | $6.10 | $6.10 | 733,300 |
| 2019-08-21 | $6.07 | $6.14 | $6.07 | $6.09 | $6.09 | 538,450 |
| 2019-08-20 | $6.06 | $6.17 | $6.06 | $6.09 | $6.09 | 878,940 |
| 2019-08-19 | $5.94 | $6.09 | $5.94 | $6.09 | $6.09 | 1,748,000 |
| 2019-08-16 | $5.87 | $5.99 | $5.87 | $5.94 | $5.94 | 1,051,000 |
| 2019-08-15 | $5.83 | $5.92 | $5.75 | $5.91 | $5.91 | 854,610 |
| 2019-08-14 | $5.94 | $5.99 | $5.89 | $5.90 | $5.90 | 651,600 |
| 2019-08-13 | $5.95 | $5.95 | $5.86 | $5.92 | $5.92 | 744,660 |
| 2019-08-12 | $5.89 | $5.98 | $5.89 | $5.97 | $5.97 | 643,680 |
| 2019-08-09 | $5.93 | $6.04 | $5.87 | $5.89 | $5.89 | 847,130 |
| 2019-08-08 | $5.92 | $5.96 | $5.87 | $5.93 | $5.93 | 566,600 |
| 2019-08-07 | $5.96 | $6.01 | $5.87 | $5.88 | $5.88 | 909,630 |
| 2019-08-06 | $6.01 | $6.09 | $5.83 | $5.91 | $5.91 | 1,900,500 |
| 2019-08-05 | $6.16 | $6.23 | $6.09 | $6.14 | $6.14 | 1,546,960 |
| 2019-08-02 | $6.28 | $6.31 | $6.00 | $6.18 | $6.18 | 1,608,220 |
| 2019-08-01 | $6.36 | $6.38 | $6.29 | $6.36 | $6.36 | 1,168,060 |
| 2019-07-31 | $6.37 | $6.44 | $6.28 | $6.35 | $6.35 | 1,348,300 |
| 2019-07-30 | $6.40 | $6.45 | $6.37 | $6.42 | $6.42 | 1,084,700 |
| 2019-07-29 | $6.42 | $6.44 | $6.32 | $6.37 | $6.37 | 777,130 |
| 2019-07-26 | $6.42 | $6.43 | $6.33 | $6.43 | $6.43 | 657,500 |
| 2019-07-25 | $6.39 | $6.49 | $6.33 | $6.39 | $6.39 | 832,800 |
| 2019-07-24 | $6.27 | $6.40 | $6.27 | $6.39 | $6.39 | 1,060,400 |
| 2019-07-23 | $6.18 | $6.28 | $6.18 | $6.25 | $6.25 | 589,200 |
| 2019-07-22 | $6.33 | $6.36 | $6.16 | $6.18 | $6.18 | 830,440 |
| 2019-07-19 | $6.34 | $6.42 | $6.30 | $6.36 | $6.36 | 852,600 |
| 2019-07-18 | $6.45 | $6.45 | $6.28 | $6.30 | $6.30 | 1,091,030 |
| 2019-07-17 | $6.46 | $6.52 | $6.39 | $6.46 | $6.46 | 1,611,530 |
| 2019-07-16 | $6.39 | $6.44 | $6.35 | $6.39 | $6.39 | 650,430 |
| 2019-07-15 | $6.27 | $6.46 | $6.14 | $6.40 | $6.40 | 2,713,740 |
| 2019-07-12 | $6.27 | $6.34 | $6.27 | $6.31 | $6.31 | 699,850 |
| 2019-07-11 | $6.31 | $6.38 | $6.27 | $6.29 | $6.29 | 1,183,100 |
| 2019-07-10 | $6.36 | $6.37 | $6.27 | $6.32 | $6.32 | 816,700 |
| 2019-07-09 | $6.30 | $6.39 | $6.30 | $6.36 | $6.36 | 869,400 |
| 2019-07-08 | $6.54 | $6.61 | $6.30 | $6.35 | $6.35 | 1,380,800 |
| 2019-07-05 | $6.57 | $6.60 | $6.52 | $6.58 | $6.58 | 724,490 |
| 2019-07-04 | $6.68 | $6.70 | $6.57 | $6.60 | $6.57 | 1,961,200 |
| 2019-07-03 | $6.74 | $6.97 | $6.66 | $6.69 | $6.66 | 2,432,400 |
| 2019-07-02 | $6.69 | $6.74 | $6.67 | $6.69 | $6.66 | 1,497,400 |
| 2019-07-01 | $6.66 | $6.71 | $6.61 | $6.68 | $6.65 | 1,508,290 |
| 2019-06-28 | $6.67 | $6.68 | $6.50 | $6.54 | $6.51 | 901,550 |
| 2019-06-27 | $6.69 | $6.71 | $6.62 | $6.65 | $6.62 | 951,780 |
| 2019-06-26 | $6.63 | $6.67 | $6.56 | $6.64 | $6.61 | 866,460 |
| 2019-06-25 | $6.69 | $6.69 | $6.55 | $6.60 | $6.57 | 1,807,540 |
| 2019-06-24 | $6.69 | $6.73 | $6.57 | $6.69 | $6.66 | 1,797,830 |
| 2019-06-21 | $6.64 | $6.70 | $6.61 | $6.69 | $6.66 | 2,648,970 |
| 2019-06-20 | $6.41 | $6.53 | $6.36 | $6.50 | $6.47 | 2,223,000 |
| 2019-06-19 | $6.45 | $6.53 | $6.40 | $6.41 | $6.38 | 1,358,060 |
| 2019-06-18 | $6.36 | $6.38 | $6.28 | $6.34 | $6.31 | 559,380 |
| 2019-06-17 | $6.31 | $6.38 | $6.24 | $6.35 | $6.32 | 862,370 |
| 2019-06-14 | $6.47 | $6.47 | $6.23 | $6.28 | $6.25 | 1,369,270 |
| 2019-06-13 | $6.35 | $6.46 | $6.30 | $6.45 | $6.42 | 1,950,400 |
| 2019-06-12 | $6.34 | $6.40 | $6.27 | $6.34 | $6.31 | 1,936,500 |
| 2019-06-11 | $6.15 | $6.36 | $6.11 | $6.36 | $6.33 | 1,838,950 |
| 2019-06-10 | $6.04 | $6.19 | $6.04 | $6.15 | $6.12 | 1,055,400 |
| 2019-06-07 | $6.04 | $6.04 | $6.04 | $6.04 | $6.01 | 0 |
| 2019-06-06 | $6.30 | $6.30 | $5.99 | $6.04 | $6.01 | 2,462,860 |
| 2019-06-05 | $6.35 | $6.39 | $6.29 | $6.32 | $6.29 | 1,101,570 |
| 2019-06-04 | $6.43 | $6.44 | $6.26 | $6.32 | $6.29 | 1,410,600 |
| 2019-06-03 | $6.55 | $6.56 | $6.38 | $6.39 | $6.36 | 1,356,100 |
| 2019-05-31 | $6.53 | $6.62 | $6.50 | $6.53 | $6.50 | 1,588,790 |
| 2019-05-30 | $6.58 | $6.60 | $6.49 | $6.56 | $6.53 | 1,421,300 |
| 2019-05-29 | $6.53 | $6.68 | $6.45 | $6.59 | $6.56 | 2,237,100 |
| 2019-05-28 | $6.53 | $6.66 | $6.51 | $6.54 | $6.51 | 2,498,200 |
| 2019-05-27 | $6.41 | $6.58 | $6.40 | $6.53 | $6.50 | 2,224,800 |
| 2019-05-24 | $6.47 | $6.52 | $6.38 | $6.41 | $6.38 | 2,796,670 |
| 2019-05-23 | $6.50 | $6.66 | $6.40 | $6.50 | $6.47 | 4,949,650 |
| 2019-05-22 | $6.74 | $6.74 | $6.48 | $6.51 | $6.48 | 5,612,050 |
| 2019-05-21 | $6.63 | $6.79 | $6.60 | $6.68 | $6.65 | 5,884,620 |
| 2019-05-20 | $7.11 | $7.19 | $6.71 | $6.75 | $6.72 | 7,048,300 |
| 2019-05-17 | $7.49 | $7.49 | $6.99 | $7.19 | $7.16 | 9,815,860 |
| 2019-05-16 | $7.22 | $7.78 | $7.15 | $7.45 | $7.42 | 11,232,160 |
| 2019-05-15 | $6.90 | $7.39 | $6.82 | $7.27 | $7.24 | 7,979,070 |
| 2019-05-14 | $6.62 | $6.91 | $6.57 | $6.85 | $6.82 | 5,835,400 |
| 2019-05-13 | $6.54 | $6.76 | $6.52 | $6.71 | $6.68 | 2,739,400 |
| 2019-05-10 | $6.49 | $6.61 | $6.43 | $6.60 | $6.57 | 3,022,200 |
| 2019-05-09 | $6.44 | $6.61 | $6.40 | $6.46 | $6.43 | 2,351,600 |
| 2019-05-08 | $6.38 | $6.54 | $6.35 | $6.51 | $6.48 | 2,804,000 |
| 2019-05-07 | $6.31 | $6.57 | $6.30 | $6.55 | $6.52 | 4,323,730 |
| 2019-05-06 | $6.60 | $6.66 | $6.23 | $6.31 | $6.28 | 3,675,480 |
| 2019-05-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.76 | 0 |
| 2019-05-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.76 | 0 |
| 2019-05-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.76 | 0 |
| 2019-04-30 | $6.57 | $6.86 | $6.57 | $6.79 | $6.76 | 3,504,830 |
| 2019-04-29 | $6.90 | $7.00 | $6.61 | $6.62 | $6.59 | 2,959,030 |
| 2019-04-26 | $7.09 | $7.09 | $6.88 | $6.91 | $6.88 | 4,087,310 |
| 2019-04-25 | $7.38 | $7.58 | $7.07 | $7.08 | $7.05 | 7,041,630 |
| 2019-04-24 | $7.18 | $7.44 | $7.12 | $7.44 | $7.41 | 4,567,240 |
| 2019-04-23 | $7.41 | $7.41 | $7.10 | $7.19 | $7.16 | 3,831,750 |
| 2019-04-22 | $7.36 | $7.57 | $7.32 | $7.41 | $7.38 | 8,063,580 |
| 2019-04-19 | $7.30 | $7.38 | $7.24 | $7.35 | $7.32 | 4,375,930 |
| 2019-04-18 | $7.38 | $7.46 | $7.27 | $7.29 | $7.26 | 4,740,900 |
| 2019-04-17 | $7.28 | $7.40 | $7.22 | $7.37 | $7.34 | 4,460,730 |
| 2019-04-16 | $7.15 | $7.29 | $6.99 | $7.28 | $7.25 | 4,334,030 |
| 2019-04-15 | $7.45 | $7.54 | $7.14 | $7.18 | $7.15 | 5,326,410 |
| 2019-04-12 | $7.31 | $7.50 | $7.27 | $7.44 | $7.41 | 4,822,900 |
| 2019-04-11 | $7.31 | $7.49 | $7.26 | $7.37 | $7.34 | 6,216,830 |
| 2019-04-10 | $7.27 | $7.38 | $7.18 | $7.31 | $7.28 | 5,633,800 |
| 2019-04-09 | $7.36 | $7.47 | $7.20 | $7.35 | $7.32 | 9,697,650 |
| 2019-04-08 | $7.50 | $8.16 | $7.40 | $7.50 | $7.47 | 16,691,570 |
| 2019-04-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.75 | 0 |
| 2019-04-04 | $7.10 | $7.79 | $7.10 | $7.79 | $7.75 | 7,552,220 |
| 2019-04-03 | $6.97 | $7.11 | $6.95 | $7.08 | $7.05 | 6,090,790 |
| 2019-04-02 | $7.03 | $7.14 | $6.94 | $7.00 | $6.97 | 5,421,680 |
| 2019-04-01 | $7.00 | $7.09 | $6.85 | $7.02 | $6.99 | 6,566,430 |
| 2019-03-29 | $6.65 | $6.74 | $6.50 | $6.72 | $6.69 | 3,854,080 |
| 2019-03-28 | $6.74 | $6.85 | $6.64 | $6.66 | $6.63 | 3,407,800 |
| 2019-03-27 | $6.72 | $6.76 | $6.62 | $6.74 | $6.71 | 3,881,700 |
| 2019-03-26 | $6.90 | $6.90 | $6.63 | $6.71 | $6.68 | 3,271,710 |
| 2019-03-25 | $6.87 | $7.00 | $6.81 | $6.85 | $6.82 | 4,796,270 |
| 2019-03-22 | $6.86 | $7.06 | $6.83 | $7.03 | $7.00 | 4,666,400 |
| 2019-03-21 | $6.87 | $6.92 | $6.81 | $6.86 | $6.83 | 3,419,500 |
| 2019-03-20 | $6.72 | $6.95 | $6.69 | $6.87 | $6.84 | 6,165,750 |
| 2019-03-19 | $6.75 | $6.79 | $6.65 | $6.75 | $6.72 | 4,883,000 |
| 2019-03-18 | $6.66 | $6.75 | $6.53 | $6.75 | $6.72 | 6,182,190 |
| 2019-03-15 | $6.49 | $6.85 | $6.47 | $6.67 | $6.64 | 6,459,590 |
| 2019-03-14 | $6.61 | $6.66 | $6.37 | $6.45 | $6.42 | 3,660,500 |
| 2019-03-13 | $6.81 | $6.84 | $6.52 | $6.68 | $6.65 | 4,971,700 |
| 2019-03-12 | $6.76 | $6.97 | $6.73 | $6.81 | $6.78 | 8,848,800 |
| 2019-03-11 | $6.45 | $6.76 | $6.41 | $6.75 | $6.72 | 5,436,330 |
| 2019-03-08 | $6.59 | $6.68 | $6.41 | $6.41 | $6.38 | 7,137,640 |
| 2019-03-07 | $6.49 | $6.77 | $6.47 | $6.71 | $6.68 | 7,717,200 |
| 2019-03-06 | $6.40 | $6.53 | $6.30 | $6.52 | $6.49 | 5,449,150 |
| 2019-03-05 | $6.25 | $6.43 | $6.23 | $6.39 | $6.36 | 3,627,570 |
| 2019-03-04 | $6.23 | $6.38 | $6.19 | $6.26 | $6.23 | 4,672,890 |
| 2019-03-01 | $6.20 | $6.24 | $6.11 | $6.23 | $6.20 | 2,976,900 |
| 2019-02-28 | $6.16 | $6.24 | $6.11 | $6.19 | $6.16 | 2,580,140 |
| 2019-02-27 | $6.18 | $6.27 | $6.05 | $6.14 | $6.11 | 4,373,800 |
| 2019-02-26 | $6.28 | $6.29 | $6.12 | $6.22 | $6.19 | 6,887,060 |
| 2019-02-25 | $6.10 | $6.25 | $6.02 | $6.24 | $6.21 | 5,130,700 |
| 2019-02-22 | $5.88 | $6.02 | $5.88 | $6.00 | $5.97 | 2,312,900 |
| 2019-02-21 | $6.05 | $6.08 | $5.90 | $5.90 | $5.87 | 3,363,940 |
| 2019-02-20 | $5.95 | $6.06 | $5.87 | $5.97 | $5.94 | 2,536,160 |
| 2019-02-19 | $5.99 | $6.07 | $5.90 | $5.95 | $5.92 | 3,305,450 |
| 2019-02-18 | $5.71 | $5.95 | $5.71 | $5.91 | $5.88 | 3,298,470 |
| 2019-02-15 | $5.74 | $5.82 | $5.71 | $5.73 | $5.70 | 2,344,790 |
| 2019-02-14 | $5.74 | $5.75 | $5.66 | $5.73 | $5.70 | 2,109,810 |
| 2019-02-13 | $5.62 | $5.74 | $5.57 | $5.70 | $5.67 | 3,415,930 |
| 2019-02-12 | $5.44 | $5.62 | $5.43 | $5.60 | $5.57 | 2,802,000 |
| 2019-02-11 | $5.30 | $5.47 | $5.28 | $5.46 | $5.44 | 3,961,080 |
| 2019-02-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.29 | 0 |
| 2019-02-07 | $5.31 | $5.31 | $5.31 | $5.31 | $5.29 | 0 |
| 2019-02-06 | $5.31 | $5.31 | $5.31 | $5.31 | $5.29 | 0 |
| 2019-02-05 | $5.31 | $5.31 | $5.31 | $5.31 | $5.29 | 0 |
| 2019-02-04 | $5.31 | $5.31 | $5.31 | $5.31 | $5.29 | 0 |
| 2019-02-01 | $5.25 | $5.33 | $5.19 | $5.31 | $5.29 | 3,863,880 |
| 2019-01-31 | $5.36 | $5.41 | $5.16 | $5.19 | $5.17 | 2,564,900 |
| 2019-01-30 | $5.46 | $5.50 | $5.36 | $5.39 | $5.37 | 1,486,180 |
| 2019-01-29 | $5.70 | $5.70 | $5.32 | $5.47 | $5.45 | 2,863,420 |
| 2019-01-28 | $5.81 | $5.84 | $5.69 | $5.70 | $5.67 | 1,785,080 |
| 2019-01-25 | $5.77 | $5.88 | $5.75 | $5.78 | $5.75 | 1,983,480 |
| 2019-01-24 | $5.75 | $5.81 | $5.71 | $5.77 | $5.74 | 1,641,540 |
| 2019-01-23 | $5.72 | $5.76 | $5.67 | $5.73 | $5.70 | 1,065,800 |
| 2019-01-22 | $5.83 | $5.84 | $5.70 | $5.73 | $5.70 | 1,236,200 |
| 2019-01-21 | $5.83 | $5.91 | $5.78 | $5.85 | $5.82 | 1,793,010 |
| 2019-01-18 | $5.77 | $5.83 | $5.74 | $5.83 | $5.80 | 1,281,180 |
| 2019-01-17 | $5.73 | $5.85 | $5.73 | $5.75 | $5.72 | 1,172,000 |
| 2019-01-16 | $5.87 | $5.88 | $5.79 | $5.83 | $5.80 | 1,291,780 |
| 2019-01-15 | $5.82 | $5.87 | $5.76 | $5.87 | $5.84 | 1,731,680 |
| 2019-01-14 | $5.89 | $5.89 | $5.75 | $5.80 | $5.77 | 993,500 |
| 2019-01-11 | $5.82 | $5.88 | $5.78 | $5.88 | $5.85 | 1,621,050 |
| 2019-01-10 | $5.79 | $5.86 | $5.77 | $5.82 | $5.79 | 1,277,800 |
| 2019-01-09 | $5.77 | $5.88 | $5.73 | $5.81 | $5.78 | 2,500,420 |
| 2019-01-08 | $5.77 | $5.78 | $5.73 | $5.77 | $5.74 | 1,047,490 |
| 2019-01-07 | $5.69 | $5.78 | $5.66 | $5.77 | $5.74 | 1,904,020 |
| 2019-01-04 | $5.46 | $5.76 | $5.43 | $5.68 | $5.65 | 2,011,330 |
| 2019-01-03 | $5.57 | $5.60 | $5.47 | $5.52 | $5.49 | 1,167,690 |
| 2019-01-02 | $5.43 | $5.65 | $5.43 | $5.50 | $5.48 | 2,324,530 |
| 2019-01-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.42 | 0 |
| 2018-12-31 | $5.44 | $5.44 | $5.44 | $5.44 | $5.42 | 0 |
| 2018-12-28 | $5.36 | $5.48 | $5.31 | $5.44 | $5.42 | 1,511,620 |
| 2018-12-27 | $5.57 | $5.58 | $5.34 | $5.34 | $5.32 | 1,165,810 |
| 2018-12-26 | $5.47 | $5.52 | $5.31 | $5.50 | $5.48 | 1,329,500 |
| 2018-12-25 | $5.58 | $5.58 | $5.29 | $5.45 | $5.43 | 1,801,260 |
| 2018-12-24 | $5.50 | $5.63 | $5.50 | $5.59 | $5.56 | 974,870 |
| 2018-12-21 | $5.50 | $5.58 | $5.48 | $5.56 | $5.53 | 1,364,130 |
| 2018-12-20 | $5.46 | $5.56 | $5.43 | $5.53 | $5.50 | 1,837,880 |
| 2018-12-19 | $5.54 | $5.60 | $5.45 | $5.48 | $5.46 | 1,590,950 |
| 2018-12-18 | $5.52 | $5.62 | $5.51 | $5.54 | $5.51 | 1,372,140 |
| 2018-12-17 | $5.69 | $5.71 | $5.47 | $5.64 | $5.61 | 2,631,400 |
| 2018-12-14 | $5.92 | $5.93 | $5.64 | $5.69 | $5.66 | 1,874,460 |
| 2018-12-13 | $5.90 | $5.97 | $5.82 | $5.95 | $5.92 | 1,542,130 |
| 2018-12-12 | $5.90 | $6.16 | $5.86 | $5.91 | $5.88 | 1,294,100 |
| 2018-12-11 | $5.77 | $5.87 | $5.75 | $5.87 | $5.84 | 981,330 |
| 2018-12-10 | $5.91 | $5.91 | $5.73 | $5.74 | $5.71 | 1,580,990 |
| 2018-12-07 | $5.93 | $5.97 | $5.83 | $5.91 | $5.88 | 1,086,200 |
| 2018-12-06 | $6.12 | $6.12 | $5.90 | $5.90 | $5.87 | 2,202,400 |
| 2018-12-05 | $6.02 | $6.10 | $5.98 | $6.10 | $6.07 | 1,611,000 |
| 2018-12-04 | $5.99 | $6.13 | $5.99 | $6.09 | $6.06 | 2,048,000 |
| 2018-12-03 | $5.96 | $6.09 | $5.91 | $6.03 | $6.00 | 2,092,700 |
| 2018-11-30 | $5.78 | $5.91 | $5.66 | $5.82 | $5.79 | 2,170,350 |
| 2018-11-29 | $5.99 | $6.06 | $5.73 | $5.73 | $5.70 | 2,113,390 |
| 2018-11-28 | $6.06 | $6.06 | $5.82 | $5.97 | $5.94 | 2,269,230 |
| 2018-11-27 | $5.88 | $6.06 | $5.87 | $6.04 | $6.01 | 1,654,590 |
| 2018-11-26 | $5.87 | $6.00 | $5.80 | $5.86 | $5.83 | 1,421,590 |
| 2018-11-23 | $6.18 | $6.20 | $5.82 | $5.85 | $5.82 | 2,972,310 |
| 2018-11-22 | $6.13 | $6.27 | $6.13 | $6.23 | $6.20 | 2,308,900 |
| 2018-11-21 | $5.90 | $6.14 | $5.90 | $6.12 | $6.09 | 2,019,410 |
| 2018-11-20 | $6.22 | $6.26 | $5.98 | $6.02 | $5.99 | 3,202,800 |
| 2018-11-19 | $6.13 | $6.32 | $6.13 | $6.25 | $6.22 | 3,209,480 |
| 2018-11-16 | $6.12 | $6.22 | $6.11 | $6.15 | $6.12 | 2,664,530 |
| 2018-11-15 | $6.08 | $6.15 | $6.06 | $6.08 | $6.05 | 2,181,460 |
| 2018-11-14 | $6.15 | $6.23 | $6.04 | $6.07 | $6.04 | 3,639,800 |
| 2018-11-13 | $5.89 | $6.17 | $5.89 | $6.09 | $6.06 | 3,480,670 |
| 2018-11-12 | $5.75 | $6.01 | $5.70 | $5.97 | $5.94 | 3,135,500 |
| 2018-11-09 | $5.70 | $5.80 | $5.66 | $5.70 | $5.67 | 1,211,980 |
| 2018-11-08 | $5.74 | $5.87 | $5.70 | $5.72 | $5.69 | 1,993,440 |
| 2018-11-07 | $5.74 | $5.81 | $5.66 | $5.69 | $5.66 | 1,564,620 |
| 2018-11-06 | $5.69 | $5.78 | $5.63 | $5.78 | $5.75 | 1,734,890 |
| 2018-11-05 | $5.64 | $5.83 | $5.49 | $5.75 | $5.72 | 2,731,080 |
| 2018-11-02 | $5.61 | $5.66 | $5.55 | $5.64 | $5.61 | 2,189,460 |
| 2018-11-01 | $5.54 | $5.63 | $5.50 | $5.53 | $5.50 | 1,479,300 |
| 2018-10-31 | $5.50 | $5.58 | $5.46 | $5.50 | $5.48 | 1,922,050 |
| 2018-10-30 | $5.45 | $5.53 | $5.34 | $5.47 | $5.45 | 1,925,400 |
| 2018-10-29 | $5.38 | $5.52 | $5.35 | $5.44 | $5.42 | 1,907,370 |
| 2018-10-26 | $5.42 | $5.53 | $5.40 | $5.44 | $5.42 | 1,767,680 |
| 2018-10-25 | $5.18 | $5.50 | $5.10 | $5.44 | $5.42 | 3,141,270 |
| 2018-10-24 | $5.28 | $5.45 | $5.26 | $5.33 | $5.31 | 2,640,050 |
| 2018-10-23 | $5.29 | $5.42 | $5.25 | $5.30 | $5.28 | 1,964,590 |
| 2018-10-22 | $5.11 | $5.35 | $5.06 | $5.30 | $5.28 | 2,851,130 |
| 2018-10-19 | $4.86 | $5.00 | $4.83 | $5.00 | $4.98 | 1,207,970 |
| 2018-10-18 | $5.02 | $5.03 | $4.91 | $4.91 | $4.89 | 1,065,040 |
| 2018-10-17 | $5.08 | $5.14 | $4.93 | $5.06 | $5.04 | 1,321,350 |
| 2018-10-16 | $5.13 | $5.18 | $5.01 | $5.04 | $5.02 | 1,336,510 |
| 2018-10-15 | $5.24 | $5.26 | $5.13 | $5.13 | $5.11 | 1,004,300 |
| 2018-10-12 | $5.12 | $5.27 | $4.98 | $5.19 | $5.17 | 1,914,170 |
| 2018-10-11 | $5.61 | $5.64 | $5.17 | $5.24 | $5.22 | 3,197,700 |
| 2018-10-10 | $5.76 | $5.80 | $5.71 | $5.74 | $5.71 | 774,990 |
| 2018-10-09 | $5.76 | $5.85 | $5.70 | $5.77 | $5.74 | 1,133,270 |
| 2018-10-08 | $5.81 | $5.83 | $5.71 | $5.76 | $5.73 | 1,778,690 |
| 2018-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.87 | 0 |
| 2018-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.87 | 0 |
| 2018-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.87 | 0 |
| 2018-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.87 | 0 |
| 2018-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.87 | 0 |
| 2018-09-28 | $5.89 | $5.99 | $5.61 | $5.90 | $5.87 | 1,945,990 |
| 2018-09-27 | $5.95 | $6.06 | $5.87 | $5.89 | $5.86 | 2,516,400 |
| 2018-09-26 | $5.94 | $5.98 | $5.91 | $5.94 | $5.91 | 1,294,620 |
| 2018-09-25 | $5.93 | $5.97 | $5.91 | $5.94 | $5.91 | 1,173,060 |
| 2018-09-24 | $5.97 | $5.97 | $5.97 | $5.97 | $5.94 | 0 |
| 2018-09-21 | $5.91 | $5.97 | $5.90 | $5.97 | $5.94 | 1,876,360 |
| 2018-09-20 | $5.89 | $5.94 | $5.83 | $5.93 | $5.90 | 1,592,070 |
| 2018-09-19 | $5.84 | $5.91 | $5.82 | $5.88 | $5.85 | 1,762,400 |
| 2018-09-18 | $5.76 | $5.86 | $5.73 | $5.85 | $5.82 | 1,805,360 |
| 2018-09-17 | $5.80 | $5.81 | $5.73 | $5.73 | $5.70 | 1,062,000 |
| 2018-09-14 | $5.85 | $5.87 | $5.81 | $5.82 | $5.79 | 1,724,350 |
| 2018-09-13 | $5.83 | $5.85 | $5.78 | $5.85 | $5.82 | 1,336,900 |
| 2018-09-12 | $5.78 | $5.84 | $5.76 | $5.80 | $5.77 | 1,230,200 |
| 2018-09-11 | $5.75 | $5.84 | $5.72 | $5.80 | $5.77 | 983,050 |
| 2018-09-10 | $5.84 | $5.85 | $5.74 | $5.76 | $5.73 | 1,224,640 |
| 2018-09-07 | $5.80 | $5.86 | $5.78 | $5.86 | $5.83 | 1,737,640 |
| 2018-09-06 | $5.78 | $5.86 | $5.77 | $5.79 | $5.76 | 1,442,170 |
| 2018-09-05 | $5.87 | $5.90 | $5.79 | $5.81 | $5.78 | 1,756,700 |
| 2018-09-04 | $5.84 | $5.91 | $5.82 | $5.88 | $5.85 | 3,504,060 |
| 2018-09-03 | $5.86 | $5.86 | $5.76 | $5.84 | $5.81 | 1,469,600 |
| 2018-08-31 | $5.90 | $5.90 | $5.80 | $5.83 | $5.80 | 1,099,900 |
| 2018-08-30 | $5.94 | $5.98 | $5.87 | $5.89 | $5.86 | 1,780,020 |
| 2018-08-29 | $5.99 | $6.00 | $5.93 | $5.95 | $5.92 | 851,140 |
| 2018-08-28 | $5.97 | $6.04 | $5.97 | $6.01 | $5.98 | 1,331,240 |
| 2018-08-27 | $5.93 | $6.02 | $5.90 | $5.99 | $5.96 | 1,891,900 |
| 2018-08-24 | $5.88 | $5.90 | $5.84 | $5.87 | $5.84 | 1,703,510 |
| 2018-08-23 | $5.90 | $5.95 | $5.82 | $5.90 | $5.87 | 1,932,310 |
| 2018-08-22 | $5.90 | $6.21 | $5.89 | $5.90 | $5.87 | 2,786,800 |
| 2018-08-21 | $5.87 | $5.97 | $5.83 | $5.93 | $5.90 | 843,400 |
| 2018-08-20 | $5.85 | $5.88 | $5.71 | $5.86 | $5.83 | 992,340 |
| 2018-08-17 | $6.01 | $6.05 | $5.86 | $5.86 | $5.83 | 1,274,040 |
| 2018-08-16 | $5.97 | $6.02 | $5.86 | $5.99 | $5.96 | 1,263,290 |
| 2018-08-15 | $6.12 | $6.16 | $5.98 | $6.00 | $5.97 | 1,146,760 |
| 2018-08-14 | $6.14 | $6.16 | $6.11 | $6.13 | $6.10 | 765,060 |
| 2018-08-13 | $6.14 | $6.19 | $6.04 | $6.18 | $6.15 | 1,125,110 |
| 2018-08-10 | $6.14 | $6.21 | $6.12 | $6.20 | $6.17 | 1,050,020 |
| 2018-08-09 | $6.03 | $6.17 | $5.98 | $6.15 | $6.12 | 1,344,750 |
| 2018-08-08 | $6.09 | $6.12 | $6.02 | $6.02 | $5.99 | 1,070,100 |
| 2018-08-07 | $5.98 | $6.10 | $5.89 | $6.08 | $6.05 | 1,292,150 |
| 2018-08-06 | $5.97 | $6.03 | $5.87 | $5.92 | $5.89 | 1,173,000 |
| 2018-08-03 | $5.95 | $6.04 | $5.92 | $5.97 | $5.94 | 1,224,160 |
| 2018-08-02 | $6.18 | $6.18 | $5.82 | $5.95 | $5.92 | 1,879,710 |
| 2018-08-01 | $6.19 | $6.36 | $6.17 | $6.18 | $6.15 | 1,992,210 |
| 2018-07-31 | $6.17 | $6.24 | $6.16 | $6.20 | $6.17 | 1,005,300 |
| 2018-07-30 | $6.29 | $6.29 | $6.14 | $6.17 | $6.14 | 1,602,060 |
| 2018-07-27 | $6.35 | $6.43 | $6.25 | $6.29 | $6.26 | 2,820,370 |
| 2018-07-26 | $6.18 | $6.37 | $6.18 | $6.36 | $6.33 | 3,002,930 |
| 2018-07-25 | $6.21 | $6.27 | $6.18 | $6.23 | $6.20 | 2,150,860 |
| 2018-07-24 | $6.12 | $6.22 | $6.10 | $6.20 | $6.17 | 3,125,870 |
| 2018-07-23 | $6.08 | $6.16 | $5.98 | $6.13 | $6.10 | 2,274,900 |
| 2018-07-20 | $5.94 | $6.28 | $5.88 | $6.15 | $6.12 | 3,645,360 |
| 2018-07-19 | $6.04 | $6.08 | $5.91 | $5.94 | $5.91 | 896,100 |
| 2018-07-18 | $6.10 | $6.18 | $6.06 | $6.07 | $6.01 | 1,080,000 |
| 2018-07-17 | $6.04 | $6.10 | $6.01 | $6.08 | $6.02 | 944,410 |
| 2018-07-16 | $6.07 | $6.10 | $6.00 | $6.06 | $6.00 | 778,500 |
| 2018-07-13 | $6.01 | $6.10 | $5.92 | $6.08 | $6.02 | 1,270,910 |
| 2018-07-12 | $5.93 | $6.29 | $5.90 | $6.08 | $6.02 | 2,511,450 |
| 2018-07-11 | $5.99 | $5.99 | $5.78 | $5.85 | $5.79 | 1,526,550 |
| 2018-07-10 | $5.96 | $6.05 | $5.95 | $6.03 | $5.97 | 1,066,400 |
| 2018-07-09 | $5.90 | $5.98 | $5.85 | $5.96 | $5.90 | 1,235,390 |
| 2018-07-06 | $5.80 | $5.90 | $5.61 | $5.90 | $5.84 | 1,657,630 |
| 2018-07-05 | $5.96 | $6.00 | $5.78 | $5.79 | $5.73 | 1,218,350 |
| 2018-07-04 | $6.05 | $6.08 | $5.92 | $5.96 | $5.90 | 899,500 |
| 2018-07-03 | $5.95 | $6.06 | $5.93 | $6.06 | $6.00 | 1,293,530 |
| 2018-07-02 | $6.06 | $6.06 | $5.90 | $5.94 | $5.88 | 1,507,610 |
| 2018-06-29 | $5.98 | $6.08 | $5.94 | $6.06 | $6.00 | 1,527,800 |
| 2018-06-28 | $5.90 | $6.06 | $5.90 | $5.95 | $5.89 | 1,315,400 |
| 2018-06-27 | $5.99 | $6.04 | $5.96 | $5.97 | $5.91 | 1,522,680 |
| 2018-06-26 | $5.89 | $6.03 | $5.80 | $5.99 | $5.93 | 1,741,200 |
| 2018-06-25 | $5.94 | $5.97 | $5.90 | $5.93 | $5.87 | 1,083,870 |
| 2018-06-22 | $5.81 | $5.93 | $5.70 | $5.89 | $5.83 | 1,613,610 |
| 2018-06-21 | $6.06 | $6.07 | $5.75 | $5.79 | $5.73 | 2,248,580 |
| 2018-06-20 | $6.06 | $6.16 | $5.92 | $6.07 | $6.01 | 1,891,530 |
| 2018-06-19 | $6.50 | $6.50 | $5.91 | $5.98 | $5.92 | 3,469,600 |
| 2018-06-18 | $6.57 | $6.57 | $6.57 | $6.57 | $6.51 | 0 |
| 2018-06-15 | $6.63 | $6.72 | $6.40 | $6.57 | $6.51 | 1,764,320 |
| 2018-06-14 | $6.62 | $6.72 | $6.56 | $6.65 | $6.59 | 1,051,450 |
| 2018-06-13 | $6.80 | $6.81 | $6.64 | $6.66 | $6.60 | 1,713,600 |
| 2018-06-12 | $6.88 | $6.88 | $6.78 | $6.82 | $6.75 | 2,014,350 |
| 2018-06-11 | $6.88 | $6.90 | $6.80 | $6.83 | $6.76 | 898,720 |
| 2018-06-08 | $7.09 | $7.09 | $6.86 | $6.90 | $6.83 | 1,475,640 |
| 2018-06-07 | $7.18 | $7.20 | $7.02 | $7.10 | $7.03 | 926,810 |
| 2018-06-06 | $7.16 | $7.23 | $7.14 | $7.19 | $7.12 | 926,200 |
| 2018-06-05 | $7.10 | $7.17 | $7.07 | $7.16 | $7.09 | 1,058,230 |
| 2018-06-04 | $7.10 | $7.15 | $7.02 | $7.13 | $7.06 | 1,164,390 |
| 2018-06-01 | $7.13 | $7.17 | $7.06 | $7.09 | $7.02 | 1,153,600 |
| 2018-05-31 | $7.14 | $7.24 | $7.08 | $7.18 | $7.11 | 1,323,780 |
| 2018-05-30 | $7.25 | $7.31 | $7.00 | $7.08 | $7.01 | 1,906,750 |
| 2018-05-29 | $7.45 | $7.49 | $7.34 | $7.38 | $7.31 | 1,187,210 |
| 2018-05-28 | $7.55 | $7.63 | $7.43 | $7.45 | $7.38 | 1,149,900 |
| 2018-05-25 | $7.63 | $7.68 | $7.55 | $7.58 | $7.51 | 1,283,510 |
| 2018-05-24 | $7.72 | $7.77 | $7.63 | $7.65 | $7.58 | 1,327,000 |
| 2018-05-23 | $7.70 | $7.86 | $7.70 | $7.73 | $7.66 | 2,319,710 |
| 2018-05-22 | $7.70 | $7.74 | $7.63 | $7.73 | $7.66 | 1,169,000 |
| 2018-05-21 | $7.63 | $7.71 | $7.61 | $7.69 | $7.62 | 1,682,900 |
| 2018-05-18 | $7.68 | $7.76 | $7.55 | $7.62 | $7.55 | 2,490,270 |
| 2018-05-17 | $7.51 | $7.92 | $7.50 | $7.80 | $7.73 | 4,689,000 |
| 2018-05-16 | $7.50 | $7.63 | $7.46 | $7.53 | $7.46 | 1,428,920 |
| 2018-05-15 | $7.43 | $7.53 | $7.39 | $7.51 | $7.44 | 1,420,200 |
| 2018-05-14 | $7.59 | $7.59 | $7.39 | $7.43 | $7.36 | 1,558,160 |
| 2018-05-11 | $7.70 | $7.74 | $7.54 | $7.59 | $7.52 | 1,245,600 |
| 2018-05-10 | $7.69 | $7.72 | $7.61 | $7.69 | $7.62 | 1,037,060 |
| 2018-05-09 | $7.66 | $7.69 | $7.62 | $7.67 | $7.60 | 834,500 |
| 2018-05-08 | $7.70 | $7.74 | $7.63 | $7.68 | $7.61 | 1,161,710 |
| 2018-05-07 | $7.47 | $7.71 | $7.47 | $7.68 | $7.61 | 1,703,880 |
| 2018-05-04 | $7.46 | $7.50 | $7.41 | $7.49 | $7.42 | 891,510 |
| 2018-05-03 | $7.42 | $7.49 | $7.32 | $7.46 | $7.39 | 1,124,350 |
| 2018-05-02 | $7.58 | $7.64 | $7.43 | $7.47 | $7.40 | 1,125,000 |
| 2018-05-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.54 | 0 |
| 2018-04-30 | $7.61 | $7.61 | $7.61 | $7.61 | $7.54 | 0 |
| 2018-04-27 | $7.57 | $7.65 | $7.50 | $7.61 | $7.54 | 1,352,020 |
| 2018-04-26 | $7.62 | $7.67 | $7.50 | $7.57 | $7.50 | 1,398,520 |
| 2018-04-25 | $7.69 | $7.69 | $7.54 | $7.60 | $7.53 | 1,370,580 |
| 2018-04-24 | $7.63 | $7.73 | $7.48 | $7.72 | $7.65 | 2,039,680 |
| 2018-04-23 | $7.39 | $7.78 | $7.35 | $7.66 | $7.59 | 3,113,320 |
| 2018-04-20 | $7.62 | $7.64 | $7.35 | $7.39 | $7.32 | 1,301,230 |
| 2018-04-19 | $7.66 | $7.68 | $7.53 | $7.63 | $7.56 | 1,260,860 |
| 2018-04-18 | $7.78 | $7.79 | $7.45 | $7.67 | $7.60 | 1,775,340 |
| 2018-04-17 | $7.85 | $7.85 | $7.66 | $7.70 | $7.63 | 1,038,590 |
| 2018-04-16 | $8.01 | $8.01 | $7.78 | $7.84 | $7.77 | 1,118,160 |
| 2018-04-13 | $7.96 | $8.06 | $7.94 | $7.98 | $7.90 | 987,000 |
| 2018-04-12 | $7.99 | $8.09 | $7.96 | $7.97 | $7.89 | 1,318,700 |
| 2018-04-11 | $7.92 | $8.05 | $7.92 | $7.98 | $7.90 | 912,800 |
| 2018-04-10 | $7.89 | $7.98 | $7.87 | $7.92 | $7.84 | 1,264,650 |
| 2018-04-09 | $7.99 | $7.99 | $7.76 | $7.89 | $7.81 | 1,721,120 |
| 2018-04-06 | $7.99 | $7.99 | $7.99 | $7.99 | $7.91 | 0 |
| 2018-04-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.91 | 0 |
| 2018-04-04 | $8.13 | $8.14 | $7.96 | $7.99 | $7.91 | 1,608,600 |
| 2018-04-03 | $8.10 | $8.13 | $8.01 | $8.10 | $8.02 | 2,253,840 |
| 2018-04-02 | $8.29 | $8.36 | $8.20 | $8.22 | $8.14 | 6,349,500 |
| 2018-03-30 | $8.27 | $8.30 | $8.20 | $8.30 | $8.22 | 2,327,240 |
| 2018-03-29 | $8.21 | $8.29 | $8.16 | $8.21 | $8.13 | 1,482,830 |
| 2018-03-28 | $8.11 | $8.39 | $8.10 | $8.20 | $8.12 | 2,833,460 |
| 2018-03-27 | $8.08 | $8.28 | $8.08 | $8.22 | $8.14 | 2,013,860 |
| 2018-03-26 | $7.83 | $8.09 | $7.63 | $8.07 | $7.99 | 2,459,840 |
| 2018-03-23 | $8.21 | $8.34 | $7.87 | $7.92 | $7.84 | 5,213,930 |
| 2018-03-22 | $8.46 | $8.66 | $8.39 | $8.49 | $8.41 | 5,224,580 |
| 2018-03-21 | $8.18 | $8.46 | $8.15 | $8.45 | $8.37 | 8,038,530 |
| 2018-03-20 | $8.14 | $8.21 | $8.07 | $8.17 | $8.09 | 1,530,740 |
| 2018-03-19 | $8.22 | $8.27 | $8.03 | $8.16 | $8.08 | 2,015,290 |
| 2018-03-16 | $8.26 | $8.35 | $8.20 | $8.24 | $8.16 | 2,168,210 |
| 2018-03-15 | $8.28 | $8.30 | $8.07 | $8.28 | $8.20 | 2,789,840 |
| 2018-03-14 | $8.03 | $8.34 | $8.03 | $8.26 | $8.18 | 6,942,990 |
| 2018-03-13 | $7.90 | $8.08 | $7.89 | $8.03 | $7.95 | 4,128,270 |
| 2018-03-12 | $7.90 | $7.96 | $7.84 | $7.95 | $7.87 | 3,720,940 |
| 2018-03-09 | $7.80 | $7.90 | $7.74 | $7.88 | $7.80 | 1,890,600 |
| 2018-03-08 | $7.76 | $7.90 | $7.74 | $7.81 | $7.74 | 1,968,350 |
| 2018-03-07 | $7.87 | $7.89 | $7.77 | $7.78 | $7.71 | 2,234,870 |
| 2018-03-06 | $7.75 | $7.92 | $7.60 | $7.87 | $7.79 | 4,772,320 |
| 2018-03-05 | $8.11 | $8.30 | $7.70 | $7.80 | $7.73 | 8,177,700 |
| 2018-03-02 | $8.17 | $8.34 | $8.15 | $8.23 | $8.15 | 3,203,900 |
| 2018-03-01 | $8.18 | $8.44 | $8.10 | $8.18 | $8.10 | 4,556,090 |
| 2018-02-28 | $8.10 | $8.21 | $8.00 | $8.18 | $8.10 | 3,540,970 |
| 2018-02-27 | $7.64 | $8.28 | $7.64 | $8.17 | $8.09 | 8,224,570 |
| 2018-02-26 | $7.40 | $7.66 | $7.36 | $7.63 | $7.56 | 3,975,010 |
| 2018-02-23 | $7.18 | $7.49 | $7.15 | $7.40 | $7.33 | 3,672,790 |
| 2018-02-22 | $7.13 | $7.19 | $7.09 | $7.19 | $7.12 | 1,809,460 |
| 2018-02-21 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2018-02-20 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2018-02-19 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2018-02-16 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2018-02-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 0 |
| 2018-02-14 | $7.15 | $7.16 | $7.10 | $7.11 | $7.04 | 1,663,700 |
| 2018-02-13 | $7.16 | $7.21 | $7.09 | $7.16 | $7.09 | 3,508,710 |
| 2018-02-12 | $7.12 | $7.27 | $7.03 | $7.17 | $7.10 | 4,451,130 |
| 2018-02-09 | $7.21 | $7.22 | $7.05 | $7.11 | $7.04 | 1,498,310 |
| 2018-02-08 | $7.16 | $7.35 | $7.15 | $7.34 | $7.27 | 1,197,450 |
| 2018-02-07 | $7.22 | $7.34 | $7.00 | $7.20 | $7.13 | 2,249,630 |
| 2018-02-06 | $7.29 | $7.55 | $7.12 | $7.13 | $7.06 | 2,341,250 |
| 2018-02-05 | $7.26 | $7.40 | $7.26 | $7.35 | $7.28 | 870,200 |
| 2018-02-02 | $7.35 | $7.43 | $7.12 | $7.40 | $7.33 | 2,198,700 |
| 2018-02-01 | $7.88 | $7.95 | $7.38 | $7.43 | $7.36 | 3,557,560 |
| 2018-01-31 | $8.18 | $8.18 | $7.94 | $7.96 | $7.88 | 2,208,030 |
| 2018-01-30 | $8.13 | $8.24 | $8.11 | $8.18 | $8.10 | 1,450,000 |
| 2018-01-29 | $8.35 | $8.42 | $8.13 | $8.15 | $8.07 | 3,309,000 |
| 2018-01-26 | $8.46 | $8.67 | $8.28 | $8.41 | $8.33 | 7,086,030 |
| 2018-01-25 | $8.23 | $8.56 | $8.20 | $8.52 | $8.44 | 6,180,120 |
| 2018-01-24 | $8.21 | $8.24 | $8.16 | $8.23 | $8.15 | 1,452,880 |
| 2018-01-23 | $8.22 | $8.27 | $8.17 | $8.23 | $8.15 | 875,820 |
| 2018-01-22 | $8.23 | $8.30 | $8.13 | $8.25 | $8.17 | 790,600 |
| 2018-01-19 | $8.22 | $8.28 | $8.13 | $8.22 | $8.14 | 1,026,750 |
| 2018-01-18 | $8.15 | $8.25 | $8.10 | $8.22 | $8.14 | 1,180,700 |
| 2018-01-17 | $8.09 | $8.14 | $8.00 | $8.13 | $8.05 | 924,000 |
| 2018-01-16 | $8.03 | $8.13 | $8.03 | $8.11 | $8.03 | 1,172,060 |
| 2018-01-15 | $8.33 | $8.36 | $8.01 | $8.08 | $8.00 | 1,839,950 |
| 2018-01-12 | $8.37 | $8.42 | $8.32 | $8.38 | $8.30 | 814,850 |
| 2018-01-11 | $8.36 | $8.42 | $8.32 | $8.41 | $8.33 | 860,030 |
| 2018-01-10 | $8.39 | $8.40 | $8.30 | $8.37 | $8.29 | 797,700 |
| 2018-01-09 | $8.39 | $8.43 | $8.36 | $8.39 | $8.31 | 793,300 |
| 2018-01-08 | $8.44 | $8.45 | $8.36 | $8.40 | $8.32 | 872,500 |
| 2018-01-05 | $8.48 | $8.55 | $8.39 | $8.41 | $8.33 | 2,368,080 |
| 2018-01-04 | $8.32 | $8.55 | $8.27 | $8.55 | $8.47 | 3,193,260 |
| 2018-01-03 | $8.28 | $8.34 | $8.22 | $8.33 | $8.25 | 1,274,420 |
| 2018-01-02 | $8.23 | $8.29 | $8.15 | $8.26 | $8.18 | 886,000 |
| 2018-01-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.12 | 0 |
| 2017-12-29 | $8.07 | $8.21 | $8.03 | $8.20 | $8.12 | 1,079,420 |
| 2017-12-28 | $8.01 | $8.10 | $7.98 | $8.06 | $7.98 | 765,510 |
| 2017-12-27 | $8.00 | $8.10 | $8.00 | $8.03 | $7.95 | 884,810 |
| 2017-12-26 | $7.99 | $8.09 | $7.98 | $8.04 | $7.96 | 1,021,310 |
| 2017-12-25 | $8.14 | $8.16 | $7.99 | $8.03 | $7.95 | 913,910 |
| 2017-12-22 | $8.18 | $8.21 | $8.13 | $8.18 | $8.10 | 646,300 |
| 2017-12-21 | $8.18 | $8.21 | $8.07 | $8.20 | $8.12 | 930,400 |
| 2017-12-20 | $8.29 | $8.32 | $8.14 | $8.18 | $8.10 | 1,056,500 |
| 2017-12-19 | $8.25 | $8.39 | $8.23 | $8.30 | $8.22 | 1,427,210 |
| 2017-12-18 | $8.42 | $8.42 | $8.22 | $8.25 | $8.17 | 1,272,000 |
| 2017-12-15 | $8.37 | $8.41 | $8.33 | $8.38 | $8.30 | 884,240 |
| 2017-12-14 | $8.37 | $8.45 | $8.31 | $8.40 | $8.32 | 908,170 |
| 2017-12-13 | $8.36 | $8.40 | $8.30 | $8.39 | $8.31 | 638,600 |
| 2017-12-12 | $8.41 | $8.47 | $8.32 | $8.36 | $8.28 | 915,200 |
| 2017-12-11 | $8.45 | $8.50 | $8.37 | $8.45 | $8.37 | 1,227,100 |
| 2017-12-08 | $8.32 | $8.44 | $8.29 | $8.42 | $8.34 | 1,217,600 |
| 2017-12-07 | $8.16 | $8.31 | $8.16 | $8.30 | $8.22 | 1,022,660 |
| 2017-12-06 | $8.01 | $8.20 | $8.01 | $8.20 | $8.12 | 1,375,090 |
| 2017-12-05 | $8.22 | $8.32 | $8.00 | $8.05 | $7.97 | 1,964,200 |
| 2017-12-04 | $8.46 | $8.55 | $8.26 | $8.29 | $8.21 | 1,522,960 |
| 2017-12-01 | $8.38 | $8.50 | $8.36 | $8.50 | $8.42 | 1,090,830 |
| 2017-11-30 | $8.41 | $8.46 | $8.31 | $8.41 | $8.33 | 919,940 |
| 2017-11-29 | $8.38 | $8.45 | $8.33 | $8.44 | $8.36 | 1,172,600 |
| 2017-11-28 | $8.32 | $8.42 | $8.26 | $8.38 | $8.30 | 1,561,650 |
| 2017-11-27 | $8.31 | $8.39 | $8.30 | $8.34 | $8.26 | 1,253,310 |
| 2017-11-24 | $8.22 | $8.32 | $8.20 | $8.30 | $8.22 | 1,137,320 |
| 2017-11-23 | $8.31 | $8.41 | $8.25 | $8.26 | $8.18 | 1,640,710 |
| 2017-11-22 | $8.30 | $8.45 | $8.26 | $8.31 | $8.23 | 1,824,880 |
| 2017-11-21 | $8.35 | $8.48 | $8.29 | $8.34 | $8.26 | 2,177,360 |
| 2017-11-20 | $8.33 | $8.40 | $8.14 | $8.38 | $8.30 | 1,801,020 |
| 2017-11-17 | $8.78 | $8.78 | $8.37 | $8.41 | $8.33 | 3,300,560 |
| 2017-11-16 | $8.80 | $8.85 | $8.73 | $8.81 | $8.73 | 1,232,100 |
| 2017-11-15 | $8.78 | $8.87 | $8.77 | $8.81 | $8.73 | 1,377,600 |
| 2017-11-14 | $8.93 | $8.94 | $8.78 | $8.81 | $8.73 | 2,217,610 |
| 2017-11-13 | $9.02 | $9.03 | $8.90 | $8.95 | $8.86 | 1,913,200 |
| 2017-11-10 | $9.05 | $9.06 | $8.90 | $9.02 | $8.93 | 2,459,010 |
| 2017-11-09 | $9.02 | $9.08 | $8.94 | $9.07 | $8.98 | 1,612,910 |
| 2017-11-08 | $8.90 | $9.06 | $8.90 | $9.02 | $8.93 | 1,916,490 |
| 2017-11-07 | $8.86 | $8.92 | $8.82 | $8.91 | $8.82 | 1,454,540 |
| 2017-11-06 | $8.80 | $8.92 | $8.71 | $8.88 | $8.80 | 2,655,230 |
| 2017-11-03 | $8.84 | $8.87 | $8.70 | $8.75 | $8.67 | 1,822,990 |
| 2017-11-02 | $8.99 | $8.99 | $8.79 | $8.83 | $8.75 | 2,749,870 |
| 2017-11-01 | $9.03 | $9.08 | $8.96 | $9.00 | $8.91 | 2,176,710 |
| 2017-10-31 | $8.87 | $9.04 | $8.86 | $9.03 | $8.94 | 1,720,810 |
| 2017-10-30 | $9.32 | $9.32 | $8.87 | $8.89 | $8.81 | 4,324,900 |
| 2017-10-27 | $9.40 | $9.40 | $9.28 | $9.34 | $9.25 | 2,788,610 |
| 2017-10-26 | $9.40 | $9.42 | $9.31 | $9.41 | $9.32 | 2,050,590 |
| 2017-10-25 | $9.36 | $9.43 | $9.32 | $9.42 | $9.33 | 1,778,950 |
| 2017-10-24 | $9.42 | $9.52 | $9.30 | $9.36 | $9.27 | 1,590,640 |
| 2017-10-23 | $9.31 | $9.47 | $9.28 | $9.46 | $9.37 | 1,467,840 |
| 2017-10-20 | $9.12 | $9.35 | $9.12 | $9.32 | $9.23 | 1,616,800 |
| 2017-10-19 | $9.26 | $9.36 | $9.12 | $9.16 | $9.07 | 2,137,020 |
| 2017-10-18 | $9.46 | $9.52 | $9.31 | $9.31 | $9.22 | 1,463,890 |
| 2017-10-17 | $9.36 | $9.50 | $9.36 | $9.45 | $9.36 | 1,084,340 |
| 2017-10-16 | $9.69 | $9.72 | $9.40 | $9.44 | $9.35 | 2,669,380 |
| 2017-10-13 | $9.68 | $9.73 | $9.56 | $9.72 | $9.63 | 2,593,120 |
| 2017-10-12 | $9.75 | $9.76 | $9.60 | $9.71 | $9.62 | 2,514,590 |
| 2017-10-11 | $9.79 | $9.84 | $9.67 | $9.75 | $9.66 | 3,604,400 |
| 2017-10-10 | $9.61 | $9.77 | $9.56 | $9.77 | $9.68 | 3,337,180 |
| 2017-10-09 | $9.59 | $9.67 | $9.54 | $9.59 | $9.50 | 1,648,430 |
| 2017-10-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2017-10-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2017-10-04 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2017-10-03 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2017-10-02 | $9.52 | $9.52 | $9.52 | $9.52 | $9.43 | 0 |
| 2017-09-29 | $9.45 | $9.54 | $9.42 | $9.52 | $9.43 | 1,356,750 |
| 2017-09-28 | $9.51 | $9.55 | $9.42 | $9.43 | $9.34 | 1,711,830 |
| 2017-09-27 | $9.46 | $9.58 | $9.41 | $9.53 | $9.44 | 2,254,390 |
| 2017-09-26 | $9.51 | $9.58 | $9.43 | $9.46 | $9.37 | 1,871,000 |
| 2017-09-25 | $9.73 | $9.73 | $9.57 | $9.58 | $9.49 | 1,968,600 |
| 2017-09-22 | $9.81 | $9.85 | $9.55 | $9.73 | $9.64 | 1,698,430 |
| 2017-09-21 | $9.90 | $9.94 | $9.81 | $9.81 | $9.72 | 1,684,530 |
| 2017-09-20 | $9.82 | $9.92 | $9.80 | $9.88 | $9.79 | 1,907,960 |
| 2017-09-19 | $9.95 | $10.00 | $9.85 | $9.87 | $9.78 | 2,560,120 |
| 2017-09-18 | $10.20 | $10.20 | $9.79 | $9.91 | $9.82 | 4,894,850 |
| 2017-09-15 | $9.96 | $9.97 | $9.64 | $9.77 | $9.68 | 1,939,560 |
| 2017-09-14 | $9.99 | $10.02 | $9.92 | $9.95 | $9.86 | 1,643,330 |
| 2017-09-13 | $9.92 | $10.03 | $9.86 | $9.94 | $9.85 | 1,771,210 |
| 2017-09-12 | $9.76 | $10.09 | $9.76 | $9.90 | $9.81 | 3,369,160 |
| 2017-09-11 | $10.00 | $10.13 | $9.98 | $10.07 | $9.97 | 1,635,680 |
| 2017-09-08 | $10.14 | $10.20 | $9.97 | $10.03 | $9.93 | 2,561,730 |
| 2017-09-07 | $10.18 | $10.25 | $10.10 | $10.17 | $10.07 | 2,181,830 |
| 2017-09-06 | $10.19 | $10.32 | $10.09 | $10.17 | $10.07 | 2,807,340 |
| 2017-09-05 | $9.99 | $10.35 | $9.97 | $10.19 | $10.09 | 4,832,450 |
| 2017-09-04 | $10.09 | $10.09 | $9.83 | $10.00 | $9.90 | 3,278,340 |
| 2017-09-01 | $9.81 | $10.10 | $9.76 | $10.09 | $9.99 | 4,308,680 |
| 2017-08-31 | $9.80 | $9.81 | $9.67 | $9.80 | $9.71 | 2,751,300 |
| 2017-08-30 | $9.63 | $9.76 | $9.62 | $9.69 | $9.60 | 2,468,800 |
| 2017-08-29 | $9.69 | $9.82 | $9.64 | $9.72 | $9.63 | 3,381,030 |
| 2017-08-28 | $9.41 | $9.82 | $9.40 | $9.75 | $9.66 | 6,262,020 |
| 2017-08-25 | $9.32 | $9.46 | $9.26 | $9.44 | $9.35 | 2,942,570 |
| 2017-08-24 | $9.28 | $9.32 | $9.17 | $9.21 | $9.12 | 1,680,790 |
| 2017-08-23 | $9.32 | $9.37 | $9.28 | $9.31 | $9.22 | 1,114,970 |
| 2017-08-22 | $9.44 | $9.44 | $9.30 | $9.32 | $9.23 | 1,285,540 |
| 2017-08-21 | $9.37 | $9.46 | $9.37 | $9.43 | $9.34 | 1,207,660 |
| 2017-08-18 | $9.32 | $9.44 | $9.30 | $9.37 | $9.28 | 1,482,850 |
| 2017-08-17 | $9.30 | $9.43 | $9.26 | $9.38 | $9.29 | 1,847,540 |
| 2017-08-16 | $9.22 | $9.34 | $9.14 | $9.29 | $9.20 | 1,732,430 |
| 2017-08-15 | $9.23 | $9.27 | $9.16 | $9.22 | $9.13 | 1,596,310 |
| 2017-08-14 | $9.13 | $9.26 | $9.12 | $9.23 | $9.11 | 1,462,650 |
| 2017-08-11 | $9.20 | $9.28 | $9.10 | $9.17 | $9.05 | 1,809,650 |
| 2017-08-10 | $9.38 | $9.43 | $9.18 | $9.26 | $9.14 | 1,565,000 |
| 2017-08-09 | $9.43 | $9.45 | $9.32 | $9.40 | $9.28 | 2,326,850 |
| 2017-08-08 | $9.45 | $9.52 | $9.25 | $9.50 | $9.38 | 5,425,380 |
| 2017-08-07 | $9.19 | $9.38 | $9.19 | $9.35 | $9.23 | 1,629,400 |
| 2017-08-04 | $9.31 | $9.41 | $9.22 | $9.29 | $9.17 | 2,389,160 |
| 2017-08-03 | $9.12 | $9.33 | $9.11 | $9.32 | $9.20 | 2,077,010 |
| 2017-08-02 | $9.35 | $9.35 | $9.15 | $9.17 | $9.05 | 1,730,460 |
| 2017-08-01 | $9.32 | $9.40 | $9.21 | $9.27 | $9.15 | 1,982,580 |
| 2017-07-31 | $9.45 | $9.45 | $9.24 | $9.38 | $9.26 | 2,308,770 |
| 2017-07-28 | $9.30 | $9.49 | $9.20 | $9.41 | $9.29 | 3,741,850 |
| 2017-07-27 | $9.09 | $9.31 | $8.98 | $9.30 | $9.18 | 3,534,330 |
| 2017-07-26 | $8.86 | $9.04 | $8.81 | $9.04 | $8.92 | 2,233,000 |
| 2017-07-25 | $8.75 | $8.87 | $8.75 | $8.86 | $8.75 | 1,764,330 |
| 2017-07-24 | $8.67 | $8.78 | $8.59 | $8.74 | $8.63 | 1,527,190 |
| 2017-07-21 | $8.77 | $8.86 | $8.60 | $8.69 | $8.58 | 2,176,100 |
| 2017-07-20 | $8.68 | $8.90 | $8.60 | $8.78 | $8.67 | 2,556,460 |
| 2017-07-19 | $8.53 | $8.74 | $8.41 | $8.69 | $8.58 | 2,524,890 |
| 2017-07-18 | $8.56 | $8.66 | $8.37 | $8.58 | $8.47 | 3,026,900 |
| 2017-07-17 | $9.09 | $9.09 | $8.42 | $8.66 | $8.55 | 3,737,770 |
| 2017-07-14 | $9.18 | $9.24 | $9.07 | $9.11 | $8.99 | 1,593,110 |
| 2017-07-13 | $9.19 | $9.23 | $9.12 | $9.20 | $9.08 | 2,132,360 |
| 2017-07-12 | $9.27 | $9.35 | $9.03 | $9.19 | $9.07 | 2,259,680 |
| 2017-07-11 | $9.52 | $9.54 | $9.30 | $9.31 | $9.19 | 1,641,950 |
| 2017-07-10 | $9.47 | $9.58 | $9.40 | $9.52 | $9.40 | 2,729,900 |
| 2017-07-07 | $9.42 | $9.50 | $9.40 | $9.48 | $9.36 | 1,500,110 |
| 2017-07-06 | $9.49 | $9.51 | $9.33 | $9.42 | $9.30 | 1,706,190 |
| 2017-07-05 | $9.37 | $9.48 | $9.36 | $9.47 | $9.35 | 1,643,130 |
| 2017-07-04 | $9.43 | $9.56 | $9.34 | $9.38 | $9.26 | 1,853,480 |
| 2017-07-03 | $9.30 | $9.44 | $9.29 | $9.41 | $9.29 | 2,418,220 |
| 2017-06-30 | $9.20 | $9.34 | $9.10 | $9.28 | $9.16 | 2,276,920 |
| 2017-06-29 | $9.17 | $9.28 | $9.09 | $9.20 | $9.08 | 1,906,020 |
| 2017-06-28 | $9.30 | $9.32 | $9.06 | $9.12 | $9.00 | 2,416,380 |
| 2017-06-27 | $9.35 | $9.48 | $9.25 | $9.32 | $9.20 | 1,792,570 |
| 2017-06-26 | $9.27 | $9.37 | $9.16 | $9.35 | $9.23 | 1,765,960 |
| 2017-06-23 | $9.23 | $9.39 | $9.06 | $9.23 | $9.11 | 2,046,420 |
| 2017-06-22 | $9.59 | $9.59 | $9.21 | $9.30 | $9.18 | 2,375,380 |
| 2017-06-21 | $9.49 | $9.64 | $9.44 | $9.60 | $9.48 | 4,613,810 |
| 2017-06-20 | $9.50 | $9.56 | $9.45 | $9.49 | $9.37 | 1,803,140 |
| 2017-06-19 | $9.34 | $9.50 | $9.32 | $9.49 | $9.37 | 2,403,680 |
| 2017-06-16 | $9.47 | $9.47 | $9.28 | $9.33 | $9.21 | 2,033,310 |
| 2017-06-15 | $9.20 | $9.43 | $9.16 | $9.35 | $9.23 | 2,510,620 |
| 2017-06-14 | $9.12 | $9.25 | $9.09 | $9.20 | $9.08 | 2,415,660 |
| 2017-06-13 | $8.90 | $9.17 | $8.82 | $9.12 | $9.00 | 2,855,750 |
| 2017-06-12 | $9.26 | $9.28 | $8.88 | $8.93 | $8.82 | 5,566,370 |
| 2017-06-09 | $9.26 | $9.44 | $9.22 | $9.32 | $9.20 | 1,976,320 |
| 2017-06-08 | $9.36 | $9.47 | $9.26 | $9.31 | $9.19 | 1,727,620 |
| 2017-06-07 | $9.18 | $9.39 | $9.15 | $9.35 | $9.23 | 2,972,540 |
| 2017-06-06 | $9.17 | $9.23 | $9.04 | $9.18 | $9.06 | 1,597,160 |
| 2017-06-05 | $8.92 | $9.24 | $8.91 | $9.12 | $9.00 | 2,504,660 |
| 2017-06-02 | $8.64 | $8.95 | $8.61 | $8.91 | $8.80 | 3,258,130 |
| 2017-06-01 | $9.14 | $9.14 | $8.60 | $8.68 | $8.57 | 2,148,720 |
| 2017-05-31 | $9.38 | $9.43 | $9.12 | $9.14 | $9.02 | 1,895,990 |
| 2017-05-30 | $9.19 | $9.19 | $9.19 | $9.19 | $9.07 | 0 |
| 2017-05-29 | $9.19 | $9.19 | $9.19 | $9.19 | $9.07 | 0 |
| 2017-05-26 | $9.18 | $9.32 | $9.12 | $9.19 | $9.07 | 1,530,610 |
| 2017-05-25 | $9.00 | $9.30 | $8.82 | $9.16 | $9.04 | 2,778,460 |
| 2017-05-24 | $8.90 | $9.07 | $8.74 | $9.06 | $8.94 | 4,547,050 |
| 2017-05-23 | $9.51 | $9.55 | $8.98 | $9.00 | $8.89 | 4,480,050 |
| 2017-05-22 | $9.92 | $9.94 | $9.53 | $9.55 | $9.43 | 2,547,580 |
| 2017-05-19 | $9.93 | $9.99 | $9.83 | $9.92 | $9.79 | 1,673,220 |
| 2017-05-18 | $9.98 | $10.03 | $9.89 | $9.98 | $9.85 | 2,136,750 |
| 2017-05-17 | $9.82 | $10.14 | $9.80 | $10.06 | $9.93 | 4,269,240 |
| 2017-05-16 | $9.56 | $9.82 | $9.50 | $9.81 | $9.68 | 3,281,650 |
| 2017-05-15 | $9.56 | $9.68 | $9.56 | $9.60 | $9.48 | 1,711,580 |
| 2017-05-12 | $9.56 | $9.64 | $9.50 | $9.55 | $9.43 | 3,005,560 |
| 2017-05-11 | $9.62 | $9.75 | $9.31 | $9.59 | $9.47 | 3,263,160 |
| 2017-05-10 | $9.95 | $10.13 | $9.69 | $9.75 | $9.63 | 2,971,280 |
| 2017-05-09 | $9.68 | $9.96 | $9.62 | $9.90 | $9.77 | 2,150,840 |
| 2017-05-08 | $9.98 | $9.98 | $9.71 | $9.73 | $9.61 | 2,503,730 |
| 2017-05-05 | $10.20 | $10.20 | $9.96 | $10.00 | $9.87 | 2,843,780 |
| 2017-05-04 | $10.17 | $10.39 | $10.15 | $10.22 | $10.09 | 3,176,370 |
| 2017-05-03 | $10.23 | $10.35 | $10.12 | $10.22 | $10.09 | 2,483,930 |
| 2017-05-02 | $10.19 | $10.26 | $10.13 | $10.22 | $10.09 | 3,707,090 |
| 2017-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.10 | 0 |
| 2017-04-28 | $10.21 | $10.32 | $10.07 | $10.23 | $10.10 | 5,336,200 |
| 2017-04-27 | $10.13 | $10.32 | $9.77 | $10.27 | $10.14 | 5,970,310 |
| 2017-04-26 | $10.13 | $10.18 | $10.04 | $10.12 | $9.99 | 2,598,110 |
| 2017-04-25 | $10.03 | $10.28 | $9.93 | $10.08 | $9.95 | 3,338,610 |
| 2017-04-24 | $10.66 | $10.66 | $9.98 | $10.00 | $9.87 | 5,193,210 |
| 2017-04-21 | $10.78 | $10.83 | $10.46 | $10.65 | $10.51 | 3,818,490 |
| 2017-04-20 | $10.92 | $10.96 | $10.56 | $10.68 | $10.54 | 3,397,210 |
| 2017-04-19 | $11.30 | $11.43 | $10.69 | $10.88 | $10.74 | 7,259,990 |
| 2017-04-18 | $11.80 | $11.80 | $11.38 | $11.43 | $11.28 | 5,775,410 |
| 2017-04-17 | $12.21 | $12.30 | $11.59 | $11.85 | $11.70 | 12,445,950 |
| 2017-04-14 | $12.88 | $12.88 | $12.14 | $12.46 | $12.30 | 5,948,360 |
| 2017-04-13 | $12.77 | $12.92 | $12.77 | $12.88 | $12.72 | 2,341,160 |
| 2017-04-12 | $12.78 | $12.90 | $12.63 | $12.87 | $12.71 | 2,867,800 |
| 2017-04-11 | $12.90 | $12.92 | $12.51 | $12.84 | $12.68 | 4,155,450 |
| 2017-04-10 | $13.09 | $13.18 | $12.84 | $12.97 | $12.80 | 3,889,880 |
| 2017-04-07 | $12.92 | $13.24 | $12.91 | $13.18 | $13.01 | 6,586,900 |
| 2017-04-06 | $12.69 | $13.03 | $12.64 | $13.02 | $12.85 | 7,390,480 |
| 2017-04-05 | $12.38 | $12.74 | $12.27 | $12.72 | $12.56 | 6,059,270 |
| 2017-04-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.20 | 0 |
| 2017-04-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.20 | 0 |
| 2017-03-31 | $12.40 | $12.42 | $12.27 | $12.36 | $12.20 | 4,384,230 |
| 2017-03-30 | $12.87 | $12.87 | $12.10 | $12.46 | $12.30 | 8,876,220 |
| 2017-03-29 | $13.09 | $13.14 | $12.86 | $12.97 | $12.80 | 3,604,160 |
| 2017-03-28 | $13.08 | $13.15 | $12.99 | $13.13 | $12.96 | 2,524,320 |
| 2017-03-27 | $13.08 | $13.24 | $13.01 | $13.13 | $12.96 | 3,753,000 |
| 2017-03-24 | $13.21 | $13.21 | $12.95 | $13.12 | $12.95 | 3,383,050 |
| 2017-03-23 | $13.23 | $13.34 | $13.00 | $13.20 | $13.03 | 4,323,710 |
| 2017-03-22 | $13.29 | $13.45 | $13.01 | $13.33 | $13.16 | 6,408,040 |
| 2017-03-21 | $13.40 | $13.49 | $13.37 | $13.47 | $13.30 | 4,022,350 |
| 2017-03-20 | $13.49 | $13.58 | $13.31 | $13.50 | $13.33 | 4,950,850 |
| 2017-03-17 | $13.70 | $13.71 | $13.39 | $13.53 | $13.36 | 4,795,250 |
| 2017-03-16 | $13.41 | $13.68 | $13.40 | $13.67 | $13.50 | 4,198,000 |
| 2017-03-15 | $13.37 | $13.53 | $13.34 | $13.46 | $13.29 | 2,472,310 |
| 2017-03-14 | $13.49 | $13.55 | $13.35 | $13.46 | $13.29 | 2,344,940 |
| 2017-03-13 | $13.52 | $13.55 | $13.24 | $13.50 | $13.33 | 3,275,240 |
| 2017-03-10 | $13.49 | $13.59 | $13.44 | $13.54 | $13.37 | 3,425,930 |
| 2017-03-09 | $13.56 | $13.60 | $13.32 | $13.54 | $13.37 | 3,421,790 |
| 2017-03-08 | $13.40 | $13.65 | $13.40 | $13.56 | $13.39 | 5,153,170 |
| 2017-03-07 | $13.46 | $13.55 | $13.27 | $13.48 | $13.31 | 4,054,880 |
| 2017-03-06 | $13.19 | $13.48 | $13.12 | $13.46 | $13.29 | 5,435,750 |
| 2017-03-03 | $13.06 | $13.23 | $13.00 | $13.20 | $13.03 | 3,882,430 |
| 2017-03-02 | $13.48 | $13.54 | $12.96 | $13.07 | $12.90 | 5,924,640 |
| 2017-03-01 | $13.34 | $13.82 | $13.33 | $13.48 | $13.31 | 6,645,030 |
| 2017-02-28 | $13.20 | $13.47 | $13.13 | $13.46 | $13.29 | 4,904,500 |
| 2017-02-27 | $13.28 | $13.34 | $13.14 | $13.18 | $13.01 | 3,028,210 |
| 2017-02-24 | $13.14 | $13.35 | $13.07 | $13.28 | $13.11 | 4,256,990 |
| 2017-02-23 | $13.21 | $13.25 | $13.08 | $13.19 | $13.02 | 3,511,710 |
| 2017-02-22 | $13.11 | $13.27 | $13.09 | $13.22 | $13.05 | 5,329,440 |
| 2017-02-21 | $12.90 | $13.18 | $12.90 | $13.10 | $12.93 | 4,428,960 |
| 2017-02-20 | $12.92 | $12.96 | $12.79 | $12.93 | $12.77 | 4,683,750 |
| 2017-02-17 | $13.07 | $13.14 | $12.87 | $12.92 | $12.76 | 2,765,960 |
| 2017-02-16 | $12.82 | $13.08 | $12.82 | $13.03 | $12.86 | 2,952,240 |
| 2017-02-15 | $13.02 | $13.06 | $12.83 | $12.88 | $12.72 | 3,289,710 |
| 2017-02-14 | $13.12 | $13.15 | $13.00 | $13.04 | $12.87 | 3,686,060 |
| 2017-02-13 | $13.13 | $13.18 | $12.94 | $13.15 | $12.98 | 3,657,840 |
| 2017-02-10 | $13.17 | $13.25 | $13.10 | $13.16 | $12.99 | 3,213,040 |
| 2017-02-09 | $13.03 | $13.18 | $13.00 | $13.13 | $12.96 | 3,084,330 |
| 2017-02-08 | $12.95 | $13.09 | $12.85 | $13.07 | $12.90 | 2,835,160 |
| 2017-02-07 | $12.87 | $13.06 | $12.82 | $12.93 | $12.77 | 2,586,280 |
| 2017-02-06 | $12.81 | $12.99 | $12.73 | $12.96 | $12.79 | 3,067,590 |
| 2017-02-03 | $12.89 | $12.98 | $12.74 | $12.81 | $12.65 | 2,074,490 |
| 2017-02-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.76 | 0 |
| 2017-02-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.76 | 0 |
| 2017-01-31 | $12.92 | $12.92 | $12.92 | $12.92 | $12.76 | 0 |
| 2017-01-30 | $12.92 | $12.92 | $12.92 | $12.92 | $12.76 | 0 |
| 2017-01-27 | $12.92 | $12.92 | $12.92 | $12.92 | $12.76 | 0 |
| 2017-01-26 | $12.83 | $12.96 | $12.80 | $12.92 | $12.76 | 3,566,720 |
| 2017-01-25 | $12.90 | $12.99 | $12.72 | $12.82 | $12.66 | 2,576,100 |
| 2017-01-24 | $12.82 | $13.06 | $12.70 | $12.86 | $12.70 | 3,065,320 |
| 2017-01-23 | $12.50 | $12.99 | $12.50 | $12.90 | $12.74 | 3,516,810 |
| 2017-01-20 | $12.27 | $12.66 | $12.22 | $12.58 | $12.42 | 3,182,130 |
| 2017-01-19 | $12.45 | $12.50 | $12.15 | $12.23 | $12.07 | 2,394,670 |
| 2017-01-18 | $12.50 | $12.63 | $12.34 | $12.40 | $12.24 | 2,805,480 |
| 2017-01-17 | $12.27 | $12.61 | $12.11 | $12.60 | $12.44 | 3,591,860 |
| 2017-01-16 | $13.15 | $13.15 | $11.85 | $12.37 | $12.21 | 6,784,820 |
| 2017-01-13 | $13.65 | $13.68 | $13.04 | $13.17 | $13.00 | 4,172,690 |
| 2017-01-12 | $13.83 | $13.95 | $13.60 | $13.67 | $13.50 | 3,728,050 |
| 2017-01-11 | $14.25 | $14.29 | $13.72 | $13.77 | $13.59 | 5,578,220 |
| 2017-01-10 | $14.24 | $14.39 | $14.08 | $14.26 | $14.08 | 5,275,860 |
| 2017-01-09 | $14.06 | $14.32 | $14.05 | $14.23 | $14.05 | 4,408,440 |
| 2017-01-06 | $14.29 | $14.33 | $14.01 | $14.06 | $13.88 | 5,524,220 |
| 2017-01-05 | $14.13 | $14.54 | $14.07 | $14.26 | $14.08 | 7,449,980 |
| 2017-01-04 | $14.05 | $14.18 | $13.94 | $14.13 | $13.95 | 7,757,180 |
| 2017-01-03 | $13.90 | $14.11 | $13.81 | $14.08 | $13.90 | 6,549,600 |
| 2017-01-02 | $13.88 | $13.88 | $13.88 | $13.88 | $13.70 | 0 |
| 2016-12-30 | $13.71 | $13.90 | $13.66 | $13.88 | $13.70 | 5,396,790 |
| 2016-12-29 | $13.68 | $13.87 | $13.65 | $13.69 | $13.52 | 4,224,060 |
| 2016-12-28 | $13.79 | $13.99 | $13.66 | $13.69 | $13.52 | 4,815,970 |
| 2016-12-27 | $13.40 | $14.05 | $13.33 | $13.76 | $13.58 | 7,387,460 |
| 2016-12-26 | $13.39 | $13.46 | $13.00 | $13.40 | $13.23 | 3,732,500 |
| 2016-12-23 | $13.57 | $13.62 | $13.25 | $13.35 | $13.18 | 3,443,230 |
| 2016-12-22 | $13.59 | $13.65 | $13.43 | $13.61 | $13.44 | 4,568,870 |
| 2016-12-21 | $13.59 | $13.68 | $13.52 | $13.59 | $13.42 | 6,342,320 |
| 2016-12-20 | $13.22 | $13.70 | $13.14 | $13.59 | $13.42 | 8,663,580 |
| 2016-12-19 | $13.36 | $13.39 | $13.12 | $13.29 | $13.12 | 6,146,710 |
| 2016-12-16 | $13.20 | $13.38 | $13.13 | $13.36 | $13.19 | 5,796,710 |
| 2016-12-15 | $12.90 | $13.31 | $12.84 | $13.19 | $13.02 | 4,973,040 |
| 2016-12-14 | $13.08 | $13.13 | $12.87 | $12.94 | $12.77 | 2,798,800 |
| 2016-12-13 | $12.90 | $13.16 | $12.76 | $13.08 | $12.91 | 3,357,020 |
| 2016-12-12 | $14.18 | $14.18 | $12.81 | $12.97 | $12.80 | 4,431,730 |
| 2016-12-09 | $14.05 | $14.19 | $13.90 | $14.09 | $13.91 | 3,394,450 |
| 2016-12-08 | $14.24 | $14.30 | $13.97 | $14.01 | $13.83 | 3,006,700 |
| 2016-12-07 | $13.93 | $14.29 | $13.84 | $14.25 | $14.07 | 3,253,350 |
| 2016-12-06 | $13.84 | $14.05 | $13.78 | $13.92 | $13.74 | 3,598,550 |
| 2016-12-05 | $13.97 | $14.07 | $13.69 | $13.78 | $13.60 | 4,749,630 |
| 2016-12-02 | $14.20 | $14.37 | $13.89 | $14.07 | $13.89 | 3,848,750 |
| 2016-12-01 | $13.95 | $14.17 | $13.92 | $14.17 | $13.99 | 2,458,440 |
| 2016-11-30 | $14.12 | $14.26 | $13.75 | $13.96 | $13.78 | 5,068,850 |
| 2016-11-29 | $14.84 | $14.93 | $13.88 | $14.09 | $13.91 | 6,376,750 |
| 2016-11-28 | $15.07 | $15.09 | $14.77 | $14.85 | $14.66 | 3,714,650 |
| 2016-11-25 | $14.92 | $15.19 | $14.63 | $15.11 | $14.92 | 4,684,590 |
| 2016-11-24 | $15.21 | $15.35 | $14.88 | $14.98 | $14.79 | 6,241,650 |
| 2016-11-23 | $15.40 | $15.78 | $15.13 | $15.24 | $15.05 | 7,794,390 |
| 2016-11-22 | $15.23 | $15.55 | $15.06 | $15.47 | $15.27 | 5,347,780 |
| 2016-11-21 | $15.20 | $15.33 | $14.98 | $15.14 | $14.95 | 5,015,750 |
| 2016-11-18 | $15.22 | $15.22 | $14.99 | $15.04 | $14.85 | 3,883,310 |
| 2016-11-17 | $15.22 | $15.30 | $15.02 | $15.20 | $15.01 | 3,338,070 |
| 2016-11-16 | $15.49 | $15.49 | $15.09 | $15.22 | $15.03 | 5,144,300 |
| 2016-11-15 | $15.30 | $15.49 | $15.09 | $15.26 | $15.07 | 4,286,050 |
| 2016-11-14 | $15.69 | $15.70 | $15.16 | $15.45 | $15.25 | 6,706,560 |
| 2016-11-11 | $15.29 | $15.65 | $15.10 | $15.60 | $15.40 | 7,602,080 |
| 2016-11-10 | $14.70 | $15.70 | $14.61 | $15.45 | $15.25 | 7,995,940 |
| 2016-11-09 | $14.63 | $14.80 | $14.28 | $14.60 | $14.41 | 4,539,380 |
| 2016-11-08 | $14.75 | $15.28 | $14.56 | $14.70 | $14.51 | 7,946,320 |
| 2016-11-07 | $14.48 | $14.87 | $14.48 | $14.78 | $14.59 | 7,265,440 |
| 2016-11-04 | $14.36 | $14.65 | $14.31 | $14.55 | $14.36 | 6,922,340 |
| 2016-11-03 | $14.05 | $14.56 | $14.05 | $14.36 | $14.18 | 5,199,550 |
| 2016-11-02 | $14.18 | $14.24 | $14.05 | $14.14 | $13.96 | 3,638,530 |
| 2016-11-01 | $13.96 | $14.27 | $13.92 | $14.20 | $14.02 | 4,239,250 |
| 2016-10-31 | $14.01 | $14.18 | $13.65 | $13.98 | $13.80 | 0 |
| 2016-10-28 | $14.08 | $14.22 | $14.00 | $14.05 | $13.87 | 2,633,950 |
| 2016-10-27 | $14.15 | $14.15 | $13.94 | $14.08 | $13.90 | 3,407,100 |
| 2016-10-26 | $14.53 | $14.53 | $14.04 | $14.13 | $13.95 | 5,447,730 |
| 2016-10-25 | $14.33 | $14.55 | $14.33 | $14.45 | $14.27 | 3,731,200 |
| 2016-10-24 | $14.30 | $14.43 | $14.16 | $14.35 | $14.17 | 5,246,830 |
| 2016-10-21 | $14.50 | $14.58 | $14.29 | $14.38 | $14.20 | 3,539,950 |
| 2016-10-20 | $14.63 | $14.95 | $14.43 | $14.48 | $14.30 | 3,512,140 |
| 2016-10-19 | $14.30 | $14.75 | $14.23 | $14.62 | $14.43 | 6,196,730 |
| 2016-10-18 | $14.18 | $14.39 | $14.11 | $14.28 | $14.10 | 2,751,700 |
| 2016-10-17 | $14.13 | $14.38 | $14.06 | $14.14 | $13.96 | 4,429,410 |
| 2016-10-14 | $14.22 | $14.22 | $13.93 | $14.13 | $13.95 | 3,242,740 |
| 2016-10-13 | $14.38 | $14.39 | $14.01 | $14.19 | $14.01 | 4,073,710 |
| 2016-10-12 | $14.25 | $14.40 | $14.10 | $14.35 | $14.17 | 3,762,250 |
| 2016-10-11 | $13.94 | $14.35 | $13.81 | $14.32 | $14.14 | 5,618,970 |
| 2016-10-10 | $13.75 | $13.97 | $13.59 | $13.93 | $13.75 | 4,371,210 |
| 2016-10-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2016-10-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2016-10-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2016-10-04 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2016-10-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2016-09-30 | $13.76 | $13.87 | $13.53 | $13.73 | $13.55 | 3,643,960 |
| 2016-09-29 | $13.36 | $13.80 | $13.27 | $13.78 | $13.60 | 4,455,340 |
| 2016-09-28 | $13.48 | $13.51 | $13.22 | $13.31 | $13.14 | 2,125,830 |
| 2016-09-27 | $13.30 | $13.52 | $13.12 | $13.49 | $13.32 | 3,392,710 |
| 2016-09-26 | $13.78 | $13.98 | $13.29 | $13.44 | $13.27 | 6,508,370 |
| 2016-09-23 | $13.63 | $13.75 | $13.33 | $13.68 | $13.51 | 3,396,130 |
| 2016-09-22 | $13.54 | $13.84 | $13.42 | $13.56 | $13.39 | 4,669,210 |
| 2016-09-21 | $13.47 | $13.61 | $13.36 | $13.47 | $13.30 | 3,244,790 |
| 2016-09-20 | $13.42 | $13.62 | $13.29 | $13.46 | $13.29 | 4,606,640 |
| 2016-09-19 | $13.13 | $13.49 | $12.96 | $13.45 | $13.28 | 6,414,010 |
| 2016-09-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.93 | 0 |
| 2016-09-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.93 | 0 |
| 2016-09-14 | $12.76 | $13.47 | $12.68 | $13.10 | $12.93 | 6,452,590 |
| 2016-09-13 | $12.78 | $12.86 | $12.69 | $12.83 | $12.67 | 2,443,770 |
| 2016-09-12 | $12.88 | $13.05 | $12.70 | $12.78 | $12.62 | 4,695,360 |
| 2016-09-09 | $13.18 | $13.25 | $12.96 | $12.99 | $12.82 | 3,258,340 |
| 2016-09-08 | $13.22 | $13.28 | $13.10 | $13.18 | $13.01 | 3,973,770 |
| 2016-09-07 | $13.12 | $13.27 | $12.98 | $13.19 | $13.02 | 5,241,990 |
| 2016-09-06 | $12.97 | $13.13 | $12.77 | $13.10 | $12.93 | 5,077,980 |
| 2016-09-05 | $12.90 | $13.04 | $12.80 | $12.92 | $12.76 | 6,460,600 |
| 2016-09-02 | $12.59 | $12.95 | $12.54 | $12.93 | $12.77 | 5,848,690 |
| 2016-09-01 | $12.70 | $12.78 | $12.60 | $12.66 | $12.50 | 4,099,260 |
| 2016-08-31 | $12.72 | $12.75 | $12.57 | $12.68 | $12.52 | 3,350,240 |
| 2016-08-30 | $12.71 | $12.79 | $12.50 | $12.66 | $12.50 | 3,291,040 |
| 2016-08-29 | $12.61 | $12.76 | $12.52 | $12.71 | $12.55 | 3,831,090 |
| 2016-08-26 | $12.45 | $12.59 | $12.40 | $12.56 | $12.40 | 2,339,260 |
| 2016-08-25 | $12.61 | $12.61 | $12.32 | $12.43 | $12.27 | 3,094,530 |
| 2016-08-24 | $12.57 | $12.67 | $12.53 | $12.59 | $12.43 | 2,220,560 |
| 2016-08-23 | $12.64 | $12.72 | $12.51 | $12.58 | $12.42 | 2,557,300 |
| 2016-08-22 | $12.84 | $12.85 | $12.57 | $12.59 | $12.43 | 3,447,010 |
| 2016-08-19 | $12.75 | $12.87 | $12.72 | $12.77 | $12.61 | 2,930,020 |
| 2016-08-18 | $12.91 | $12.93 | $12.71 | $12.80 | $12.64 | 3,657,520 |
| 2016-08-17 | $12.70 | $12.90 | $12.57 | $12.89 | $12.73 | 5,820,790 |
| 2016-08-16 | $12.62 | $12.76 | $12.53 | $12.68 | $12.52 | 3,522,020 |
| 2016-08-15 | $12.47 | $12.66 | $12.31 | $12.63 | $12.47 | 4,031,940 |
| 2016-08-12 | $12.34 | $12.56 | $12.27 | $12.39 | $12.23 | 3,073,680 |
| 2016-08-11 | $12.64 | $12.64 | $12.30 | $12.36 | $12.20 | 2,646,990 |
| 2016-08-10 | $12.73 | $12.88 | $12.58 | $12.61 | $12.45 | 3,943,130 |
| 2016-08-09 | $12.50 | $12.88 | $12.41 | $12.86 | $12.70 | 4,899,120 |
| 2016-08-08 | $12.60 | $12.75 | $12.23 | $12.55 | $12.39 | 4,776,680 |
| 2016-08-05 | $12.32 | $12.75 | $12.32 | $12.63 | $12.47 | 2,863,760 |
| 2016-08-04 | $12.30 | $12.80 | $12.27 | $12.53 | $12.37 | 4,112,360 |
| 2016-08-03 | $12.15 | $12.30 | $12.04 | $12.22 | $12.06 | 1,654,640 |
| 2016-08-02 | $12.00 | $12.25 | $11.91 | $12.17 | $12.01 | 2,097,910 |
| 2016-08-01 | $11.86 | $12.11 | $11.61 | $12.04 | $11.89 | 4,318,950 |
| 2016-07-29 | $11.95 | $11.98 | $11.81 | $11.88 | $11.73 | 2,213,400 |
| 2016-07-28 | $12.06 | $12.18 | $11.68 | $11.94 | $11.79 | 3,703,250 |
| 2016-07-27 | $12.59 | $12.76 | $11.90 | $12.08 | $11.93 | 4,957,590 |
| 2016-07-26 | $12.39 | $12.65 | $12.37 | $12.63 | $12.47 | 2,982,870 |
| 2016-07-25 | $12.30 | $12.42 | $12.24 | $12.39 | $12.23 | 2,346,630 |
| 2016-07-22 | $12.60 | $12.75 | $12.30 | $12.33 | $12.17 | 3,718,380 |
| 2016-07-21 | $12.59 | $12.73 | $12.43 | $12.64 | $12.48 | 6,280,160 |
| 2016-07-20 | $12.53 | $12.66 | $12.43 | $12.59 | $12.33 | 4,966,100 |
| 2016-07-19 | $12.78 | $12.79 | $12.56 | $12.73 | $12.47 | 3,188,220 |
| 2016-07-18 | $12.89 | $12.89 | $12.70 | $12.80 | $12.54 | 3,537,310 |
| 2016-07-15 | $12.87 | $12.97 | $12.76 | $12.90 | $12.64 | 3,843,540 |
| 2016-07-14 | $12.77 | $12.87 | $12.62 | $12.87 | $12.61 | 4,025,660 |
| 2016-07-13 | $12.51 | $12.86 | $12.49 | $12.77 | $12.51 | 6,801,330 |
| 2016-07-12 | $12.36 | $12.53 | $12.24 | $12.51 | $12.25 | 5,310,750 |
| 2016-07-11 | $12.56 | $12.65 | $12.30 | $12.34 | $12.09 | 5,775,520 |
| 2016-07-08 | $12.55 | $12.65 | $12.45 | $12.56 | $12.30 | 3,251,840 |
| 2016-07-07 | $12.56 | $12.61 | $12.39 | $12.55 | $12.29 | 4,213,800 |
| 2016-07-06 | $12.28 | $12.72 | $12.24 | $12.63 | $12.37 | 7,869,050 |
| 2016-07-05 | $12.29 | $12.42 | $12.21 | $12.31 | $12.06 | 7,227,440 |
| 2016-07-04 | $11.97 | $12.38 | $11.91 | $12.32 | $12.07 | 6,520,710 |
| 2016-07-01 | $12.16 | $12.32 | $12.00 | $12.06 | $11.81 | 4,565,540 |
| 2016-06-30 | $12.00 | $12.27 | $11.96 | $12.22 | $11.97 | 5,151,940 |
| 2016-06-29 | $12.14 | $12.15 | $11.96 | $12.03 | $11.78 | 3,474,080 |
| 2016-06-28 | $12.05 | $12.12 | $11.80 | $12.11 | $11.86 | 4,021,020 |
| 2016-06-27 | $11.72 | $12.10 | $11.70 | $12.03 | $11.78 | 2,694,400 |
| 2016-06-24 | $11.95 | $12.19 | $11.32 | $11.87 | $11.63 | 5,276,180 |
| 2016-06-23 | $12.10 | $12.20 | $11.93 | $11.99 | $11.74 | 2,997,880 |
| 2016-06-22 | $11.91 | $12.14 | $11.85 | $12.10 | $11.85 | 5,147,930 |
| 2016-06-21 | $11.77 | $12.20 | $11.72 | $11.95 | $11.70 | 6,812,900 |
| 2016-06-20 | $11.74 | $11.88 | $11.57 | $11.71 | $11.47 | 2,415,010 |
| 2016-06-17 | $11.65 | $11.86 | $11.62 | $11.75 | $11.51 | 3,448,090 |
| 2016-06-16 | $11.56 | $11.80 | $11.53 | $11.69 | $11.45 | 4,306,630 |
| 2016-06-15 | $11.18 | $11.74 | $11.18 | $11.58 | $11.34 | 4,365,780 |
| 2016-06-14 | $11.23 | $11.38 | $11.21 | $11.31 | $11.08 | 2,952,500 |
| 2016-06-13 | $11.90 | $11.90 | $11.11 | $11.34 | $11.11 | 3,689,750 |
| 2016-06-10 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 0 |
| 2016-06-09 | $11.95 | $11.95 | $11.95 | $11.95 | $11.70 | 0 |
| 2016-06-08 | $11.99 | $12.02 | $11.80 | $11.95 | $11.70 | 2,820,520 |
| 2016-06-07 | $12.09 | $12.09 | $11.91 | $11.99 | $11.74 | 2,144,280 |
| 2016-06-06 | $12.06 | $12.14 | $11.92 | $12.10 | $11.85 | 3,103,200 |
| 2016-06-03 | $11.85 | $12.16 | $11.82 | $12.07 | $11.82 | 3,610,740 |
| 2016-06-02 | $11.78 | $11.91 | $11.70 | $11.85 | $11.61 | 3,548,290 |
| 2016-06-01 | $11.78 | $11.78 | $11.78 | $11.78 | $11.54 | 0 |
| 2016-05-31 | $11.34 | $11.87 | $11.23 | $11.78 | $11.54 | 4,587,180 |
| 2016-05-30 | $11.40 | $11.40 | $11.25 | $11.27 | $11.04 | 2,404,800 |
| 2016-05-27 | $11.38 | $11.54 | $11.34 | $11.40 | $11.17 | 1,893,880 |
| 2016-05-26 | $11.44 | $11.49 | $11.11 | $11.45 | $11.22 | 3,268,920 |
| 2016-05-25 | $11.53 | $11.68 | $11.37 | $11.48 | $11.24 | 2,250,990 |
| 2016-05-24 | $11.48 | $11.67 | $11.38 | $11.52 | $11.28 | 3,408,110 |
| 2016-05-23 | $11.17 | $11.53 | $11.15 | $11.49 | $11.25 | 4,328,840 |
| 2016-05-20 | $10.99 | $11.19 | $10.85 | $11.15 | $10.92 | 3,007,130 |
| 2016-05-19 | $11.15 | $11.24 | $10.88 | $11.02 | $10.79 | 3,620,130 |
| 2016-05-18 | $11.56 | $11.58 | $10.90 | $11.05 | $10.82 | 4,358,110 |
| 2016-05-17 | $11.69 | $11.80 | $11.46 | $11.62 | $11.38 | 2,467,660 |
| 2016-05-16 | $11.48 | $11.75 | $11.25 | $11.69 | $11.45 | 2,451,170 |
| 2016-05-13 | $11.50 | $11.66 | $11.38 | $11.48 | $11.24 | 2,212,720 |
| 2016-05-12 | $11.75 | $11.75 | $11.35 | $11.51 | $11.27 | 3,679,120 |
| 2016-05-11 | $12.34 | $12.41 | $11.60 | $11.87 | $11.63 | 3,367,150 |
| 2016-05-10 | $12.20 | $12.42 | $12.20 | $12.21 | $11.96 | 2,382,810 |
| 2016-05-09 | $12.51 | $12.72 | $12.10 | $12.24 | $11.99 | 3,556,760 |
| 2016-05-06 | $13.38 | $13.45 | $12.83 | $12.87 | $12.61 | 5,991,270 |
| 2016-05-05 | $13.21 | $13.43 | $13.12 | $13.37 | $13.10 | 4,955,640 |
| 2016-05-04 | $13.13 | $13.58 | $13.13 | $13.33 | $13.06 | 4,847,180 |
| 2016-05-03 | $12.91 | $13.35 | $12.86 | $13.31 | $13.04 | 5,122,300 |
| 2016-05-02 | $13.03 | $13.03 | $13.03 | $13.03 | $12.76 | 0 |
| 2016-04-29 | $12.82 | $13.11 | $12.72 | $13.03 | $12.76 | 3,222,480 |
| 2016-04-28 | $12.76 | $12.95 | $12.63 | $12.82 | $12.56 | 4,391,960 |
| 2016-04-27 | $12.58 | $12.97 | $12.58 | $12.84 | $12.58 | 5,396,950 |
| 2016-04-26 | $12.42 | $12.67 | $12.37 | $12.60 | $12.34 | 3,080,820 |
| 2016-04-25 | $12.39 | $12.48 | $12.16 | $12.42 | $12.17 | 2,411,660 |
| 2016-04-22 | $12.22 | $12.49 | $12.14 | $12.48 | $12.22 | 3,567,850 |
| 2016-04-21 | $12.39 | $12.71 | $12.14 | $12.25 | $12.00 | 5,450,590 |
| 2016-04-20 | $13.36 | $13.45 | $12.15 | $12.48 | $12.22 | 7,486,730 |
| 2016-04-19 | $13.40 | $13.50 | $13.26 | $13.38 | $13.11 | 3,238,110 |
| 2016-04-18 | $13.65 | $13.65 | $13.30 | $13.34 | $13.07 | 3,919,550 |
| 2016-04-15 | $13.40 | $13.87 | $13.26 | $13.64 | $13.36 | 4,766,260 |
| 2016-04-14 | $13.36 | $13.47 | $13.20 | $13.40 | $13.13 | 3,914,630 |
| 2016-04-13 | $13.16 | $13.57 | $13.11 | $13.41 | $13.14 | 6,496,550 |
| 2016-04-12 | $13.18 | $13.29 | $12.87 | $13.16 | $12.89 | 3,679,760 |
| 2016-04-11 | $13.01 | $13.33 | $12.90 | $13.22 | $12.95 | 6,241,990 |
| 2016-04-08 | $13.08 | $13.25 | $12.72 | $12.88 | $12.62 | 5,677,960 |
| 2016-04-07 | $13.19 | $13.49 | $12.91 | $13.22 | $12.95 | 7,485,390 |
| 2016-04-06 | $12.71 | $13.33 | $12.62 | $13.26 | $12.99 | 11,497,730 |
| 2016-04-05 | $12.27 | $12.74 | $12.25 | $12.61 | $12.35 | 6,275,070 |
| 2016-04-04 | $12.27 | $12.27 | $12.27 | $12.27 | $12.02 | 0 |
| 2016-04-01 | $12.26 | $12.40 | $12.09 | $12.27 | $12.02 | 3,325,570 |
| 2016-03-31 | $12.20 | $12.55 | $12.20 | $12.43 | $12.18 | 6,150,530 |
| 2016-03-30 | $11.84 | $12.28 | $11.76 | $12.22 | $11.97 | 4,521,680 |
| 2016-03-29 | $12.04 | $12.05 | $11.50 | $11.86 | $11.62 | 3,652,950 |
| 2016-03-28 | $12.03 | $12.35 | $11.90 | $12.05 | $11.80 | 6,584,790 |
| 2016-03-25 | $11.97 | $12.09 | $11.80 | $12.04 | $11.79 | 3,229,260 |
| 2016-03-24 | $12.11 | $12.18 | $11.95 | $11.99 | $11.74 | 2,494,620 |
| 2016-03-23 | $12.14 | $12.30 | $12.00 | $12.25 | $12.00 | 2,712,340 |
| 2016-03-22 | $12.21 | $12.29 | $12.03 | $12.19 | $11.94 | 3,986,280 |
| 2016-03-21 | $12.10 | $12.37 | $12.00 | $12.34 | $12.09 | 5,404,170 |
| 2016-03-18 | $11.51 | $12.19 | $11.40 | $12.13 | $11.88 | 5,989,180 |
| 2016-03-17 | $11.30 | $11.65 | $11.22 | $11.54 | $11.30 | 5,983,770 |
| 2016-03-16 | $11.40 | $11.58 | $11.20 | $11.34 | $11.11 | 5,126,900 |
| 2016-03-15 | $11.02 | $11.46 | $10.93 | $11.14 | $10.91 | 4,597,250 |
| 2016-03-14 | $10.75 | $11.14 | $10.72 | $10.93 | $10.71 | 2,871,220 |
| 2016-03-11 | $10.81 | $10.90 | $10.45 | $10.61 | $10.39 | 3,290,720 |
| 2016-03-10 | $11.00 | $11.15 | $10.75 | $10.92 | $10.70 | 2,419,190 |
| 2016-03-09 | $10.90 | $11.11 | $10.74 | $10.98 | $10.75 | 1,966,510 |
| 2016-03-08 | $10.98 | $11.18 | $10.50 | $11.11 | $10.88 | 3,802,810 |
| 2016-03-07 | $10.81 | $11.10 | $10.75 | $10.99 | $10.76 | 5,074,650 |
| 2016-03-04 | $10.97 | $11.16 | $10.42 | $10.81 | $10.59 | 3,392,910 |
| 2016-03-03 | $10.89 | $11.15 | $10.81 | $11.00 | $10.77 | 3,625,350 |
| 2016-03-02 | $10.40 | $10.96 | $10.37 | $10.90 | $10.68 | 5,339,190 |
| 2016-03-01 | $10.27 | $10.50 | $10.07 | $10.36 | $10.15 | 4,409,630 |
| 2016-02-29 | $11.00 | $11.00 | $9.97 | $10.19 | $9.98 | 6,524,610 |
| 2016-02-26 | $11.00 | $11.19 | $10.53 | $11.06 | $10.83 | 5,609,500 |
| 2016-02-25 | $12.20 | $12.24 | $11.03 | $11.03 | $10.80 | 5,217,490 |
| 2016-02-24 | $12.09 | $12.30 | $12.03 | $12.25 | $12.00 | 4,062,880 |
| 2016-02-23 | $12.33 | $12.37 | $11.97 | $12.15 | $11.90 | 6,374,380 |
| 2016-02-22 | $12.57 | $12.63 | $12.23 | $12.38 | $12.13 | 8,214,170 |
| 2016-02-19 | $12.30 | $12.38 | $12.12 | $12.25 | $12.00 | 3,400,950 |
| 2016-02-18 | $12.43 | $12.59 | $12.20 | $12.35 | $12.10 | 4,476,420 |
| 2016-02-17 | $12.15 | $12.31 | $12.05 | $12.29 | $12.04 | 4,422,820 |
| 2016-02-16 | $11.54 | $12.29 | $11.51 | $12.27 | $12.02 | 4,738,310 |
| 2016-02-15 | $11.25 | $11.70 | $11.25 | $11.54 | $11.30 | 2,572,870 |
| 2016-02-12 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2016-02-11 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2016-02-10 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2016-02-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2016-02-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2016-02-05 | $11.97 | $11.99 | $11.63 | $11.73 | $11.49 | 2,847,680 |
| 2016-02-04 | $11.84 | $12.18 | $11.81 | $11.93 | $11.69 | 4,099,940 |
| 2016-02-03 | $11.85 | $11.99 | $11.58 | $11.89 | $11.65 | 3,993,230 |
| 2016-02-02 | $11.80 | $12.10 | $11.72 | $12.02 | $11.77 | 5,182,880 |
| 2016-02-01 | $11.65 | $11.78 | $11.33 | $11.71 | $11.47 | 4,352,680 |
| 2016-01-29 | $11.10 | $11.89 | $10.81 | $11.57 | $11.33 | 4,064,810 |
| 2016-01-28 | $11.04 | $11.40 | $10.70 | $10.99 | $10.76 | 3,489,210 |
| 2016-01-27 | $11.20 | $11.30 | $10.45 | $11.22 | $10.99 | 5,519,050 |
| 2016-01-26 | $11.84 | $12.11 | $10.90 | $11.31 | $11.08 | 7,859,400 |
| 2016-01-25 | $11.98 | $12.25 | $11.88 | $12.11 | $11.86 | 6,358,810 |
| 2016-01-22 | $11.85 | $12.10 | $11.33 | $11.92 | $11.68 | 7,386,520 |
| 2016-01-21 | $11.95 | $12.40 | $11.61 | $11.93 | $11.69 | 4,554,210 |
| 2016-01-20 | $12.28 | $12.79 | $12.19 | $12.26 | $12.01 | 4,379,260 |
| 2016-01-19 | $11.68 | $12.58 | $11.62 | $12.50 | $12.24 | 4,978,790 |
| 2016-01-18 | $11.64 | $11.95 | $11.20 | $11.73 | $11.49 | 5,615,590 |
| 2016-01-15 | $12.45 | $12.64 | $11.43 | $11.84 | $11.60 | 4,322,020 |
| 2016-01-14 | $11.71 | $12.80 | $11.60 | $12.70 | $12.44 | 5,856,580 |
| 2016-01-13 | $12.73 | $13.20 | $12.00 | $12.48 | $12.22 | 4,758,060 |
| 2016-01-12 | $12.45 | $13.00 | $11.58 | $12.86 | $12.60 | 8,881,040 |
| 2016-01-11 | $13.95 | $14.15 | $12.74 | $12.74 | $12.48 | 4,923,250 |
| 2016-01-08 | $14.44 | $14.95 | $13.08 | $14.15 | $13.86 | 9,585,260 |
| 2016-01-07 | $15.68 | $15.69 | $14.27 | $14.27 | $13.98 | 1,521,110 |
| 2016-01-06 | $15.30 | $15.95 | $15.17 | $15.86 | $15.53 | 5,101,250 |
| 2016-01-05 | $13.95 | $15.48 | $13.65 | $15.43 | $15.11 | 9,650,330 |
| 2016-01-04 | $16.05 | $16.36 | $14.50 | $14.55 | $14.25 | 6,669,530 |
| 2016-01-01 | $16.01 | $16.01 | $16.01 | $16.01 | $15.68 | 0 |
| 2015-12-31 | $15.98 | $16.38 | $15.84 | $16.01 | $15.68 | 5,302,840 |
| 2015-12-30 | $15.45 | $16.05 | $15.38 | $16.01 | $15.68 | 4,706,860 |
| 2015-12-29 | $15.13 | $15.50 | $14.90 | $15.47 | $15.15 | 4,350,500 |
| 2015-12-28 | $16.20 | $16.24 | $15.00 | $15.10 | $14.79 | 8,199,420 |
| 2015-12-25 | $16.01 | $16.28 | $15.96 | $16.10 | $15.77 | 4,230,740 |
| 2015-12-24 | $16.41 | $16.44 | $15.79 | $16.08 | $15.75 | 4,206,460 |
| 2015-12-23 | $16.93 | $16.93 | $16.15 | $16.44 | $16.10 | 6,874,340 |
| 2015-12-22 | $16.38 | $17.15 | $16.20 | $16.92 | $16.57 | 6,735,290 |
| 2015-12-21 | $15.90 | $16.98 | $15.60 | $16.38 | $16.04 | 10,500,340 |
| 2015-12-18 | $15.50 | $15.95 | $15.35 | $15.44 | $15.12 | 5,119,210 |
| 2015-12-17 | $15.09 | $15.61 | $15.00 | $15.59 | $15.27 | 6,167,560 |
| 2015-12-16 | $14.85 | $15.19 | $14.62 | $14.93 | $14.62 | 5,202,810 |
| 2015-12-15 | $14.65 | $14.84 | $14.45 | $14.79 | $14.49 | 4,339,520 |
| 2015-12-14 | $14.00 | $14.60 | $13.96 | $14.59 | $14.29 | 5,048,340 |
| 2015-12-11 | $13.95 | $14.38 | $13.62 | $14.20 | $13.91 | 6,272,400 |
| 2015-12-10 | $14.08 | $14.43 | $13.99 | $14.00 | $13.71 | 4,775,440 |
| 2015-12-09 | $14.45 | $14.66 | $13.95 | $14.17 | $13.88 | 5,655,760 |
| 2015-12-08 | $14.67 | $14.88 | $14.45 | $14.63 | $14.33 | 5,320,270 |
| 2015-12-07 | $14.80 | $14.99 | $14.53 | $14.96 | $14.65 | 5,181,250 |
| 2015-12-04 | $15.00 | $15.20 | $14.71 | $14.84 | $14.54 | 6,066,170 |
| 2015-12-03 | $14.80 | $15.02 | $14.53 | $14.94 | $14.63 | 6,286,430 |
| 2015-12-02 | $14.63 | $15.20 | $13.80 | $14.73 | $14.43 | 8,934,000 |
| 2015-12-01 | $15.25 | $15.45 | $14.37 | $14.68 | $14.38 | 9,288,870 |
| 2015-11-30 | $15.66 | $16.10 | $14.19 | $15.45 | $15.13 | 13,016,490 |
| 2015-11-27 | $17.42 | $17.42 | $15.68 | $15.77 | $15.45 | 9,067,520 |
| 2015-11-26 | $16.40 | $17.88 | $16.28 | $17.42 | $17.06 | 15,077,610 |
| 2015-11-25 | $16.26 | $16.50 | $16.11 | $16.31 | $15.98 | 8,569,550 |
| 2015-11-24 | $16.25 | $16.32 | $16.08 | $16.26 | $15.93 | 10,154,470 |
| 2015-11-23 | $15.90 | $16.50 | $15.90 | $16.49 | $16.15 | 13,479,370 |
| 2015-11-20 | $16.19 | $16.20 | $15.60 | $15.90 | $15.57 | 11,991,040 |
| 2015-11-19 | $15.50 | $16.24 | $15.22 | $16.07 | $15.74 | 11,784,240 |
| 2015-11-18 | $15.65 | $16.19 | $15.44 | $15.55 | $15.23 | 7,421,450 |
| 2015-11-17 | $15.32 | $16.60 | $15.11 | $15.75 | $15.43 | 16,278,620 |
| 2015-11-16 | $14.50 | $15.50 | $14.35 | $15.31 | $15.00 | 14,137,710 |
| 2015-11-13 | $14.65 | $15.01 | $14.01 | $14.85 | $14.55 | 11,393,370 |
| 2015-11-12 | $14.73 | $15.33 | $14.50 | $14.74 | $14.44 | 14,945,720 |
| 2015-11-11 | $15.19 | $15.19 | $14.40 | $14.57 | $14.27 | 13,128,430 |
| 2015-11-10 | $14.49 | $15.35 | $14.20 | $15.00 | $14.69 | 12,307,930 |
| 2015-11-09 | $14.52 | $14.80 | $14.30 | $14.49 | $14.19 | 9,454,070 |
| 2015-11-06 | $14.50 | $14.85 | $14.45 | $14.80 | $14.50 | 7,283,410 |
| 2015-11-05 | $14.65 | $14.98 | $14.16 | $14.65 | $14.35 | 16,991,510 |
| 2015-11-04 | $13.49 | $14.84 | $13.48 | $14.84 | $14.54 | 15,797,850 |
| 2015-11-03 | $13.31 | $14.05 | $13.31 | $13.49 | $13.21 | 9,387,580 |
| 2015-11-02 | $12.85 | $14.09 | $12.81 | $13.49 | $13.21 | 8,578,500 |
| 2015-10-30 | $13.50 | $14.04 | $13.49 | $13.62 | $13.34 | 10,495,160 |
| 2015-10-29 | $12.70 | $13.59 | $12.63 | $13.47 | $13.19 | 14,162,440 |
| 2015-10-28 | $13.22 | $13.80 | $12.75 | $12.82 | $12.56 | 16,920,780 |
| 2015-10-27 | $12.49 | $13.10 | $12.33 | $13.08 | $12.81 | 15,340,010 |
| 2015-10-26 | $12.12 | $12.74 | $12.08 | $12.52 | $12.26 | 11,752,760 |
| 2015-10-23 | $11.78 | $12.32 | $11.61 | $12.16 | $11.91 | 8,631,390 |
| 2015-10-22 | $11.35 | $11.89 | $11.11 | $11.74 | $11.50 | 9,256,180 |
| 2015-10-21 | $12.65 | $12.67 | $11.32 | $11.32 | $11.09 | 12,208,420 |
| 2015-10-20 | $12.42 | $12.70 | $12.30 | $12.58 | $12.32 | 11,625,150 |
| 2015-10-19 | $12.52 | $12.72 | $11.86 | $12.66 | $12.40 | 17,767,230 |
| 2015-10-16 | $12.88 | $13.02 | $12.35 | $12.54 | $12.28 | 30,389,770 |
| 2015-10-15 | $11.55 | $12.52 | $11.55 | $12.52 | $12.26 | 29,979,990 |
| 2015-10-14 | $11.58 | $11.67 | $11.32 | $11.38 | $11.15 | 7,187,700 |
| 2015-10-13 | $11.43 | $11.70 | $11.31 | $11.63 | $11.39 | 6,203,940 |
| 2015-10-12 | $11.02 | $11.89 | $10.92 | $11.61 | $11.37 | 9,910,920 |
| 2015-10-09 | $10.79 | $11.06 | $10.67 | $10.98 | $10.75 | 5,937,490 |
| 2015-10-08 | $10.52 | $11.00 | $10.41 | $10.82 | $10.60 | 10,001,870 |
| 2015-10-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.02 | 0 |
| 2015-10-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.02 | 0 |
| 2015-10-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.02 | 0 |
| 2015-10-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.02 | 0 |
| 2015-10-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.02 | 0 |
| 2015-09-30 | $10.43 | $10.48 | $10.10 | $10.23 | $10.02 | 4,082,960 |
| 2015-09-29 | $10.11 | $10.53 | $10.04 | $10.31 | $10.10 | 8,013,460 |
| 2015-09-28 | $10.35 | $10.44 | $9.89 | $10.30 | $10.09 | 4,400,200 |
| 2015-09-25 | $10.28 | $10.76 | $10.06 | $10.33 | $10.12 | 8,172,570 |
| 2015-09-24 | $10.03 | $10.45 | $10.03 | $10.31 | $10.10 | 6,210,210 |
| 2015-09-23 | $10.00 | $10.18 | $9.85 | $10.03 | $9.82 | 4,478,700 |
| 2015-09-22 | $10.15 | $10.42 | $10.05 | $10.25 | $10.04 | 7,360,980 |
| 2015-09-21 | $9.88 | $10.26 | $9.58 | $10.23 | $10.02 | 6,741,030 |
| 2015-09-18 | $9.95 | $10.09 | $9.76 | $9.93 | $9.73 | 5,402,460 |
| 2015-09-17 | $9.80 | $10.39 | $9.72 | $9.92 | $9.72 | 10,628,830 |
| 2015-09-16 | $9.10 | $10.02 | $9.10 | $10.02 | $9.81 | 11,657,010 |
| 2015-09-15 | $9.26 | $9.49 | $8.93 | $9.11 | $8.92 | 7,151,680 |
| 2015-09-14 | $10.50 | $10.59 | $9.37 | $9.42 | $9.23 | 12,834,670 |
| 2015-09-11 | $10.06 | $10.58 | $10.00 | $10.40 | $10.19 | 8,702,550 |
| 2015-09-10 | $10.16 | $10.34 | $9.99 | $10.04 | $9.83 | 10,114,980 |
| 2015-09-09 | $9.84 | $10.50 | $9.76 | $10.47 | $10.26 | 12,358,810 |
| 2015-09-08 | $9.30 | $9.88 | $9.17 | $9.85 | $9.65 | 6,770,010 |
| 2015-09-07 | $9.12 | $9.76 | $9.12 | $9.30 | $9.11 | 7,545,860 |
| 2015-09-04 | $9.04 | $9.04 | $9.04 | $9.04 | $8.85 | 0 |
| 2015-09-03 | $9.04 | $9.04 | $9.04 | $9.04 | $8.85 | 0 |
| 2015-09-02 | $9.26 | $10.30 | $8.92 | $9.04 | $8.85 | 11,328,160 |
| 2015-09-01 | $10.88 | $10.91 | $9.91 | $9.91 | $9.71 | 15,248,030 |
| 2015-08-31 | $11.65 | $11.70 | $10.95 | $11.01 | $10.78 | 12,631,800 |
| 2015-08-28 | $11.12 | $12.20 | $10.57 | $12.06 | $11.81 | 26,138,370 |
| 2015-08-27 | $11.38 | $11.89 | $10.25 | $11.09 | $10.86 | 15,428,480 |
| 2015-08-26 | $11.39 | $12.98 | $11.39 | $11.39 | $11.16 | 29,631,200 |
| 2015-08-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.39 | 155,400 |
| 2015-08-24 | $14.06 | $14.06 | $14.06 | $14.06 | $13.77 | 629,000 |
| 2015-08-21 | $15.62 | $15.62 | $15.62 | $15.62 | $15.30 | 3,249,200 |
| 2015-08-20 | $17.36 | $17.36 | $17.36 | $17.36 | $17.00 | 749,700 |
| 2015-08-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-18 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-12 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-11 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-07 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-06 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-05 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-04 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-08-03 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-31 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-30 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-29 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-28 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-27 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-24 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-23 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-22 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-21 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-20 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-17 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-16 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-15 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-14 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-13 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-09 | $19.48 | $19.48 | $19.48 | $19.48 | $19.08 | 0 |
| 2015-07-08 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-07-07 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-07-06 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-07-03 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-07-02 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-07-01 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-30 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-29 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-26 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-25 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-24 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-23 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-22 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-19 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |
| 2015-06-18 | $19.48 | $19.48 | $19.48 | $19.48 | $18.90 | 0 |