Shanghai Dragon Corp (600630) Exchange: SHG
Data as of July 11, 2025
$8.20 ($0.01) 0.12%
Shanghai Dragon Corp - Daily Information
Click for more stock information on Shanghai Dragon Corp.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.20 |
| Previous Close | $8.20 |
| High | $8.24 |
| Low | $8.16 |
| Adjusted Open | $8.20 |
| Previous Adjusted Close | $8.20 |
| Adjusted High | $8.24 |
| Adjusted Low | $8.16 |
Invest in Shanghai Dragon Corp (600630)
Historical Stock Data for Shanghai Dragon Corp (600630)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.20 | $8.24 | $8.16 | $8.20 | $8.20 | 7,519,960 |
| 2025-07-08 | $8.10 | $8.20 | $8.08 | $8.19 | $8.19 | 6,777,200 |
| 2025-07-07 | $8.00 | $8.14 | $7.99 | $8.11 | $8.11 | 5,308,200 |
| 2025-07-04 | $8.17 | $8.22 | $8.07 | $8.08 | $8.08 | 11,044,160 |
| 2025-07-03 | $8.11 | $8.19 | $8.08 | $8.13 | $8.13 | 6,987,700 |
| 2025-07-02 | $8.18 | $8.18 | $8.07 | $8.11 | $8.11 | 7,149,580 |
| 2025-06-30 | $8.20 | $8.21 | $8.15 | $8.20 | $8.20 | 6,192,500 |
| 2025-06-27 | $8.12 | $8.20 | $8.11 | $8.18 | $8.18 | 7,185,900 |
| 2025-06-26 | $8.22 | $8.23 | $8.12 | $8.12 | $8.12 | 5,853,500 |
| 2025-06-25 | $8.14 | $8.19 | $8.08 | $8.18 | $8.18 | 6,977,440 |
| 2025-06-24 | $7.98 | $8.15 | $7.96 | $8.13 | $8.13 | 6,107,400 |
| 2025-06-23 | $7.80 | $7.97 | $7.73 | $7.95 | $7.95 | 4,392,700 |
| 2025-06-20 | $7.89 | $7.96 | $7.84 | $7.86 | $7.86 | 4,578,530 |
| 2025-06-19 | $8.04 | $8.07 | $7.86 | $7.89 | $7.89 | 6,574,000 |
| 2025-06-18 | $8.16 | $8.16 | $8.01 | $8.04 | $8.04 | 6,810,100 |
| 2025-06-17 | $8.18 | $8.25 | $8.10 | $8.17 | $8.17 | 6,051,700 |
| 2025-06-13 | $8.39 | $8.39 | $8.08 | $8.10 | $8.10 | 14,261,300 |
| 2025-06-12 | $8.46 | $8.50 | $8.33 | $8.41 | $8.41 | 8,153,400 |
| 2025-06-11 | $8.43 | $8.56 | $8.40 | $8.51 | $8.51 | 9,308,130 |
| 2025-06-10 | $8.52 | $8.57 | $8.30 | $8.43 | $8.43 | 10,078,270 |
| 2025-06-09 | $8.39 | $8.51 | $8.37 | $8.50 | $8.50 | 9,821,900 |
| 2025-06-06 | $8.38 | $8.39 | $8.28 | $8.38 | $8.38 | 6,360,170 |
| 2025-06-05 | $8.49 | $8.50 | $8.33 | $8.38 | $8.38 | 9,139,010 |
| 2025-06-04 | $8.43 | $8.50 | $8.38 | $8.50 | $8.50 | 5,985,900 |
| 2025-06-03 | $8.31 | $8.47 | $8.27 | $8.43 | $8.43 | 7,229,600 |
| 2025-05-30 | $8.52 | $8.52 | $8.31 | $8.32 | $8.32 | 8,235,200 |
| 2025-05-29 | $8.41 | $8.56 | $8.33 | $8.54 | $8.54 | 7,619,900 |
| 2025-05-28 | $8.52 | $8.59 | $8.39 | $8.40 | $8.40 | 5,983,430 |
| 2025-05-27 | $8.44 | $8.56 | $8.40 | $8.50 | $8.50 | 7,332,200 |
| 2025-05-26 | $8.35 | $8.46 | $8.27 | $8.44 | $8.44 | 6,709,200 |
| 2025-05-23 | $8.48 | $8.59 | $8.34 | $8.35 | $8.35 | 10,795,700 |
| 2025-05-22 | $8.59 | $8.76 | $8.52 | $8.52 | $8.52 | 9,460,500 |
| 2025-05-21 | $8.81 | $8.81 | $8.57 | $8.61 | $8.61 | 10,738,500 |
| 2025-05-20 | $8.70 | $8.81 | $8.63 | $8.81 | $8.81 | 12,565,860 |
| 2025-05-19 | $8.64 | $8.69 | $8.55 | $8.69 | $8.69 | 10,442,870 |
| 2025-05-16 | $8.60 | $8.65 | $8.51 | $8.57 | $8.57 | 14,187,660 |
| 2025-05-15 | $8.66 | $8.90 | $8.66 | $8.75 | $8.75 | 18,051,400 |
| 2025-05-14 | $8.67 | $8.76 | $8.48 | $8.72 | $8.72 | 22,790,100 |
| 2025-05-13 | $8.95 | $9.10 | $8.72 | $8.74 | $8.74 | 29,058,500 |
| 2025-05-12 | $9.20 | $9.20 | $8.74 | $8.85 | $8.85 | 43,488,590 |
| 2025-05-09 | $8.57 | $9.37 | $8.54 | $8.94 | $8.94 | 56,189,340 |
| 2025-05-08 | $8.44 | $8.73 | $8.40 | $8.52 | $8.52 | 17,747,010 |
| 2025-05-07 | $8.39 | $8.75 | $8.35 | $8.48 | $8.48 | 25,447,900 |
| 2025-05-06 | $8.03 | $8.26 | $8.03 | $8.26 | $8.26 | 9,931,700 |
| 2025-04-30 | $7.94 | $8.14 | $7.94 | $8.02 | $8.02 | 7,663,600 |
| 2025-04-29 | $8.03 | $8.09 | $7.92 | $7.94 | $7.94 | 8,266,900 |
| 2025-04-28 | $8.25 | $8.26 | $7.93 | $8.01 | $8.01 | 9,955,600 |
| 2025-04-25 | $8.07 | $8.24 | $8.06 | $8.17 | $8.17 | 10,554,400 |
| 2025-04-24 | $8.20 | $8.36 | $8.09 | $8.10 | $8.10 | 14,056,780 |
| 2025-04-23 | $8.16 | $8.25 | $8.11 | $8.20 | $8.20 | 12,869,200 |
| 2025-04-22 | $8.02 | $8.23 | $8.02 | $8.17 | $8.17 | 14,012,810 |
| 2025-04-21 | $7.90 | $8.01 | $7.80 | $8.01 | $8.01 | 7,449,900 |
| 2025-04-18 | $8.00 | $8.03 | $7.88 | $7.92 | $7.92 | 7,905,700 |
| 2025-04-17 | $7.95 | $8.22 | $7.92 | $8.02 | $8.02 | 10,925,000 |
| 2025-04-16 | $8.15 | $8.20 | $7.89 | $8.02 | $8.02 | 12,947,500 |
| 2025-04-15 | $8.15 | $8.31 | $8.05 | $8.10 | $8.10 | 26,372,910 |
| 2025-04-14 | $7.82 | $8.46 | $7.79 | $8.22 | $8.22 | 32,060,880 |
| 2025-04-11 | $7.63 | $7.89 | $7.58 | $7.69 | $7.69 | 12,568,200 |
| 2025-04-10 | $7.60 | $7.79 | $7.40 | $7.69 | $7.69 | 17,109,900 |
| 2025-04-09 | $7.04 | $7.41 | $6.60 | $7.37 | $7.37 | 18,191,660 |
| 2025-04-08 | $7.27 | $7.67 | $7.04 | $7.21 | $7.21 | 22,565,360 |
| 2025-04-07 | $7.82 | $8.08 | $7.82 | $7.82 | $7.82 | 8,851,900 |
| 2025-04-03 | $8.60 | $8.76 | $8.60 | $8.69 | $8.69 | 6,767,110 |
| 2025-04-02 | $8.78 | $8.84 | $8.71 | $8.75 | $8.75 | 6,548,300 |
| 2025-04-01 | $8.74 | $8.87 | $8.71 | $8.78 | $8.78 | 8,993,470 |
| 2025-03-31 | $9.00 | $9.00 | $8.68 | $8.75 | $8.75 | 13,317,670 |
| 2025-03-28 | $9.29 | $9.35 | $9.05 | $9.05 | $9.05 | 13,110,490 |
| 2025-03-27 | $9.44 | $9.49 | $9.29 | $9.36 | $9.36 | 15,825,330 |
| 2025-03-26 | $9.31 | $9.61 | $9.21 | $9.51 | $9.51 | 24,366,370 |
| 2025-03-25 | $9.18 | $9.30 | $9.07 | $9.30 | $9.30 | 11,497,200 |
| 2025-03-24 | $9.25 | $9.32 | $9.00 | $9.19 | $9.19 | 14,372,310 |
| 2025-03-21 | $9.25 | $9.32 | $9.16 | $9.22 | $9.22 | 11,038,090 |
| 2025-03-20 | $9.39 | $9.40 | $9.28 | $9.29 | $9.29 | 13,825,700 |
| 2025-03-19 | $9.46 | $9.56 | $9.32 | $9.40 | $9.40 | 15,842,300 |
| 2025-03-18 | $9.59 | $9.59 | $9.42 | $9.44 | $9.44 | 24,160,020 |
| 2025-03-17 | $9.38 | $9.79 | $9.30 | $9.67 | $9.67 | 40,833,820 |
| 2025-03-14 | $9.15 | $9.31 | $9.09 | $9.27 | $9.27 | 22,532,010 |
| 2025-03-13 | $9.06 | $9.60 | $9.06 | $9.15 | $9.15 | 27,448,760 |
| 2025-03-12 | $8.87 | $9.08 | $8.85 | $9.03 | $9.03 | 17,291,950 |
| 2025-03-11 | $8.70 | $8.89 | $8.70 | $8.89 | $8.89 | 9,392,370 |
| 2025-03-10 | $8.74 | $8.83 | $8.70 | $8.82 | $8.82 | 8,670,000 |
| 2025-03-07 | $8.88 | $8.92 | $8.70 | $8.74 | $8.74 | 12,539,470 |
| 2025-03-06 | $8.79 | $8.93 | $8.75 | $8.91 | $8.91 | 13,644,040 |
| 2025-03-05 | $9.06 | $9.06 | $8.75 | $8.82 | $8.82 | 16,782,600 |
| 2025-03-04 | $9.10 | $9.10 | $8.93 | $9.07 | $9.07 | 13,290,100 |
| 2025-03-03 | $8.95 | $9.25 | $8.89 | $9.16 | $9.16 | 20,567,150 |
| 2025-02-28 | $9.10 | $9.32 | $8.92 | $9.02 | $9.02 | 31,704,500 |
| 2025-02-27 | $8.89 | $9.33 | $8.77 | $9.18 | $9.18 | 34,118,790 |
| 2025-02-26 | $8.70 | $8.86 | $8.69 | $8.86 | $8.86 | 15,645,400 |
| 2025-02-25 | $8.62 | $8.77 | $8.57 | $8.64 | $8.64 | 11,078,970 |
| 2025-02-24 | $8.72 | $8.76 | $8.62 | $8.70 | $8.70 | 13,248,000 |
| 2025-02-20 | $8.83 | $8.98 | $8.80 | $8.88 | $8.88 | 12,898,300 |
| 2025-02-19 | $8.72 | $8.85 | $8.63 | $8.83 | $8.83 | 11,345,200 |
| 2025-02-18 | $9.22 | $9.23 | $8.68 | $8.70 | $8.70 | 22,907,840 |
| 2025-02-17 | $9.12 | $9.29 | $9.11 | $9.22 | $9.22 | 13,578,800 |
| 2025-02-14 | $9.25 | $9.26 | $9.08 | $9.12 | $9.12 | 14,855,610 |
| 2025-02-13 | $9.44 | $9.46 | $9.22 | $9.26 | $9.26 | 15,588,260 |
| 2025-02-12 | $9.47 | $9.52 | $9.36 | $9.45 | $9.45 | 16,731,800 |
| 2025-02-11 | $9.46 | $9.53 | $9.32 | $9.52 | $9.52 | 19,093,690 |
| 2025-02-10 | $9.24 | $9.48 | $9.24 | $9.44 | $9.44 | 17,032,860 |
| 2025-02-07 | $9.17 | $9.34 | $9.12 | $9.26 | $9.26 | 18,285,300 |
| 2025-02-06 | $9.00 | $9.18 | $8.90 | $9.18 | $9.18 | 14,074,110 |
| 2025-02-05 | $8.93 | $9.06 | $8.89 | $9.02 | $9.02 | 9,547,400 |
| 2025-01-27 | $9.15 | $9.21 | $8.95 | $8.95 | $8.95 | 9,603,800 |
| 2025-01-24 | $8.91 | $9.13 | $8.89 | $9.07 | $9.07 | 11,109,810 |
| 2025-01-23 | $9.18 | $9.30 | $8.97 | $8.99 | $8.99 | 14,525,400 |
| 2025-01-22 | $9.24 | $9.42 | $9.07 | $9.08 | $9.08 | 15,491,400 |
| 2025-01-21 | $9.50 | $9.51 | $9.28 | $9.31 | $9.31 | 27,147,370 |
| 2025-01-20 | $9.00 | $9.85 | $8.86 | $9.59 | $9.59 | 40,084,300 |
| 2025-01-17 | $9.08 | $9.09 | $8.88 | $8.95 | $8.95 | 14,286,500 |
| 2025-01-16 | $9.06 | $9.26 | $9.01 | $9.09 | $9.09 | 21,653,300 |
| 2025-01-15 | $8.83 | $9.66 | $8.75 | $9.17 | $9.17 | 34,361,600 |
| 2025-01-14 | $8.30 | $8.80 | $8.30 | $8.78 | $8.78 | 17,640,200 |
| 2025-01-13 | $8.06 | $8.32 | $7.98 | $8.29 | $8.29 | 11,765,420 |
| 2025-01-09 | $8.77 | $8.91 | $8.68 | $8.82 | $8.82 | 12,079,320 |
| 2025-01-08 | $8.76 | $8.87 | $8.53 | $8.80 | $8.80 | 14,824,300 |
| 2025-01-07 | $8.56 | $8.84 | $8.51 | $8.83 | $8.83 | 14,064,900 |
| 2025-01-06 | $8.79 | $8.86 | $8.45 | $8.58 | $8.58 | 15,324,600 |
| 2025-01-03 | $9.47 | $9.53 | $8.78 | $8.79 | $8.79 | 21,118,100 |
| 2025-01-02 | $9.40 | $9.75 | $9.31 | $9.44 | $9.44 | 19,896,800 |
| 2024-12-31 | $9.90 | $9.96 | $9.40 | $9.48 | $9.48 | 20,449,180 |
| 2024-12-30 | $10.20 | $10.21 | $9.75 | $9.86 | $9.86 | 19,759,160 |
| 2024-12-27 | $10.10 | $10.37 | $10.05 | $10.24 | $10.24 | 20,154,820 |
| 2024-12-26 | $10.00 | $10.32 | $10.00 | $10.10 | $10.10 | 23,617,170 |
| 2024-12-25 | $10.86 | $10.86 | $9.90 | $10.14 | $10.14 | 34,752,730 |
| 2024-12-24 | $10.97 | $11.28 | $10.50 | $10.86 | $10.86 | 38,935,800 |
| 2024-12-23 | $11.43 | $11.90 | $10.89 | $11.04 | $11.04 | 51,430,100 |
| 2024-12-20 | $11.93 | $12.28 | $11.41 | $11.45 | $11.45 | 60,735,760 |
| 2024-12-19 | $12.15 | $12.63 | $11.55 | $11.75 | $11.75 | 75,676,200 |
| 2024-12-18 | $10.73 | $12.02 | $10.52 | $12.02 | $12.02 | 58,325,480 |
| 2024-12-17 | $12.00 | $12.00 | $10.93 | $10.93 | $10.93 | 49,599,580 |
| 2024-12-16 | $11.69 | $12.38 | $11.50 | $12.14 | $12.14 | 74,698,180 |
| 2024-12-13 | $11.50 | $12.40 | $11.28 | $11.68 | $11.68 | 79,779,920 |
| 2024-12-12 | $11.10 | $11.50 | $11.03 | $11.44 | $11.44 | 51,368,320 |
| 2024-12-11 | $10.78 | $11.37 | $10.78 | $11.34 | $11.34 | 68,868,500 |
| 2024-12-10 | $10.88 | $10.88 | $10.53 | $10.59 | $10.59 | 27,118,120 |
| 2024-12-09 | $10.75 | $10.81 | $10.45 | $10.59 | $10.59 | 22,858,200 |
| 2024-12-06 | $10.78 | $10.82 | $10.58 | $10.75 | $10.75 | 23,625,000 |
| 2024-12-05 | $10.66 | $10.88 | $10.58 | $10.78 | $10.78 | 24,896,950 |
| 2024-12-04 | $10.85 | $11.03 | $10.54 | $10.66 | $10.66 | 38,399,660 |
| 2024-12-03 | $11.09 | $11.59 | $10.88 | $11.09 | $11.09 | 52,810,410 |
| 2024-12-02 | $11.20 | $11.74 | $11.11 | $11.25 | $11.25 | 70,950,380 |
| 2024-11-29 | $11.50 | $11.85 | $11.13 | $11.43 | $11.43 | 74,999,680 |
| 2024-11-28 | $10.80 | $11.90 | $10.70 | $11.48 | $11.48 | 88,547,850 |
| 2024-11-27 | $10.20 | $11.25 | $9.93 | $10.86 | $10.86 | 59,225,690 |
| 2024-11-26 | $10.21 | $11.30 | $10.00 | $10.65 | $10.65 | 66,025,750 |
| 2024-11-25 | $9.69 | $10.27 | $9.69 | $10.27 | $10.27 | 36,937,040 |
| 2024-11-22 | $9.80 | $10.52 | $9.77 | $9.86 | $9.86 | 44,740,000 |
| 2024-11-21 | $9.79 | $9.95 | $9.70 | $9.87 | $9.87 | 22,229,490 |
| 2024-11-20 | $9.53 | $9.87 | $9.49 | $9.78 | $9.78 | 22,681,550 |
| 2024-11-19 | $9.34 | $9.57 | $9.19 | $9.55 | $9.55 | 23,628,160 |
| 2024-11-18 | $10.10 | $10.15 | $9.30 | $9.45 | $9.45 | 29,041,820 |
| 2024-11-15 | $9.88 | $10.33 | $9.76 | $9.92 | $9.92 | 34,253,070 |
| 2024-11-14 | $10.40 | $10.49 | $9.85 | $9.88 | $9.88 | 54,265,450 |
| 2024-11-13 | $10.77 | $11.29 | $10.50 | $10.67 | $10.67 | 81,074,940 |
| 2024-11-12 | $10.64 | $10.75 | $10.13 | $10.26 | $10.26 | 46,817,190 |
| 2024-11-11 | $10.71 | $10.78 | $10.41 | $10.62 | $10.62 | 51,029,340 |
| 2024-11-08 | $10.50 | $11.35 | $10.29 | $10.80 | $10.80 | 88,802,830 |
| 2024-11-07 | $10.50 | $11.34 | $10.33 | $10.80 | $10.80 | 118,360,880 |
| 2024-11-06 | $9.56 | $10.45 | $9.37 | $10.45 | $10.45 | 80,406,030 |
| 2024-11-05 | $9.16 | $9.60 | $9.16 | $9.50 | $9.50 | 38,019,390 |
| 2024-11-04 | $8.83 | $9.23 | $8.83 | $9.17 | $9.17 | 24,979,400 |
| 2024-11-01 | $9.42 | $9.42 | $8.77 | $8.80 | $8.80 | 40,578,830 |
| 2024-10-31 | $9.17 | $9.54 | $9.16 | $9.43 | $9.43 | 41,911,750 |
| 2024-10-30 | $9.22 | $9.36 | $9.08 | $9.22 | $9.22 | 40,955,520 |
| 2024-10-29 | $9.62 | $10.10 | $9.19 | $9.48 | $9.48 | 72,934,920 |
| 2024-10-28 | $9.06 | $9.71 | $8.97 | $9.50 | $9.50 | 61,532,750 |
| 2024-10-25 | $8.69 | $9.00 | $8.60 | $8.99 | $8.99 | 41,102,650 |
| 2024-10-24 | $8.58 | $8.78 | $8.51 | $8.65 | $8.65 | 20,176,600 |
| 2024-10-23 | $8.64 | $8.73 | $8.52 | $8.62 | $8.62 | 22,251,600 |
| 2024-10-22 | $8.58 | $8.71 | $8.45 | $8.66 | $8.66 | 22,234,660 |
| 2024-10-21 | $8.36 | $8.59 | $8.36 | $8.55 | $8.55 | 28,401,840 |
| 2024-10-18 | $8.22 | $8.47 | $8.16 | $8.36 | $8.36 | 24,329,150 |
| 2024-10-17 | $8.33 | $8.49 | $8.23 | $8.24 | $8.24 | 18,826,230 |
| 2024-10-16 | $8.35 | $8.45 | $8.23 | $8.34 | $8.34 | 25,447,200 |
| 2024-10-15 | $8.30 | $8.80 | $8.18 | $8.51 | $8.51 | 42,227,560 |
| 2024-10-14 | $8.30 | $8.37 | $8.10 | $8.36 | $8.36 | 25,433,650 |
| 2024-10-11 | $8.26 | $8.58 | $8.16 | $8.30 | $8.30 | 28,888,600 |
| 2024-10-10 | $8.25 | $8.45 | $8.05 | $8.23 | $8.23 | 24,990,040 |
| 2024-10-09 | $9.10 | $9.10 | $8.32 | $8.32 | $8.32 | 34,635,600 |
| 2024-10-08 | $9.72 | $9.72 | $8.62 | $9.24 | $9.24 | 61,062,920 |
| 2024-09-30 | $8.39 | $8.90 | $8.23 | $8.85 | $8.85 | 48,300,130 |
| 2024-09-27 | $7.95 | $8.18 | $7.87 | $8.15 | $8.15 | 18,792,200 |
| 2024-09-26 | $7.57 | $7.87 | $7.57 | $7.86 | $7.86 | 18,707,560 |
| 2024-09-25 | $7.62 | $7.80 | $7.59 | $7.63 | $7.63 | 19,801,800 |
| 2024-09-24 | $7.38 | $7.55 | $7.35 | $7.55 | $7.55 | 16,038,050 |
| 2024-09-23 | $7.30 | $7.37 | $7.27 | $7.34 | $7.34 | 6,538,560 |
| 2024-09-20 | $7.38 | $7.40 | $7.28 | $7.31 | $7.31 | 8,240,000 |
| 2024-09-19 | $7.18 | $7.39 | $7.18 | $7.36 | $7.36 | 15,669,160 |
| 2024-09-18 | $7.07 | $7.21 | $7.02 | $7.17 | $7.17 | 9,012,810 |
| 2024-09-13 | $7.15 | $7.32 | $7.13 | $7.14 | $7.14 | 10,659,650 |
| 2024-09-12 | $7.15 | $7.28 | $7.15 | $7.15 | $7.15 | 9,432,350 |
| 2024-09-11 | $7.25 | $7.30 | $7.15 | $7.20 | $7.20 | 15,473,650 |
| 2024-09-10 | $7.62 | $7.69 | $7.33 | $7.38 | $7.38 | 26,510,000 |
| 2024-09-09 | $7.16 | $7.36 | $7.15 | $7.32 | $7.32 | 11,393,530 |
| 2024-09-06 | $7.30 | $7.50 | $7.23 | $7.24 | $7.24 | 15,628,300 |
| 2024-09-05 | $7.24 | $7.40 | $7.21 | $7.35 | $7.35 | 9,676,270 |
| 2024-09-04 | $7.21 | $7.32 | $7.11 | $7.26 | $7.26 | 8,209,400 |
| 2024-09-03 | $7.18 | $7.31 | $7.18 | $7.26 | $7.26 | 8,843,730 |
| 2024-09-02 | $7.31 | $7.37 | $7.16 | $7.17 | $7.17 | 11,863,700 |
| 2024-08-30 | $7.33 | $7.50 | $7.26 | $7.30 | $7.30 | 26,533,890 |
| 2024-08-29 | $6.90 | $7.00 | $6.81 | $6.99 | $6.99 | 7,703,600 |
| 2024-08-28 | $6.93 | $6.98 | $6.83 | $6.91 | $6.91 | 6,928,800 |
| 2024-08-27 | $7.07 | $7.09 | $6.88 | $6.90 | $6.90 | 9,191,100 |
| 2024-08-26 | $7.00 | $7.16 | $6.93 | $7.07 | $7.07 | 10,173,210 |
| 2024-08-23 | $7.40 | $7.40 | $7.00 | $7.01 | $7.01 | 22,316,330 |
| 2024-08-22 | $7.33 | $7.72 | $7.23 | $7.53 | $7.53 | 21,843,200 |
| 2024-08-21 | $7.24 | $7.35 | $7.23 | $7.29 | $7.29 | 5,466,620 |
| 2024-08-20 | $7.45 | $7.45 | $7.24 | $7.29 | $7.29 | 7,431,430 |
| 2024-08-19 | $7.49 | $7.53 | $7.39 | $7.40 | $7.40 | 8,128,670 |
| 2024-08-16 | $7.69 | $7.73 | $7.50 | $7.50 | $7.50 | 10,216,000 |
| 2024-08-15 | $7.67 | $7.76 | $7.57 | $7.69 | $7.69 | 7,779,510 |
| 2024-08-14 | $7.70 | $7.74 | $7.65 | $7.66 | $7.66 | 5,499,500 |
| 2024-08-13 | $7.68 | $7.75 | $7.58 | $7.71 | $7.71 | 9,371,000 |
| 2024-08-12 | $7.92 | $7.95 | $7.69 | $7.75 | $7.75 | 12,584,900 |
| 2024-08-09 | $8.04 | $8.15 | $7.95 | $7.95 | $7.95 | 12,333,060 |
| 2024-08-08 | $8.00 | $8.08 | $7.87 | $8.02 | $8.02 | 11,621,300 |
| 2024-08-07 | $8.09 | $8.12 | $7.97 | $8.02 | $8.02 | 10,415,590 |
| 2024-08-06 | $8.00 | $8.10 | $7.88 | $8.09 | $8.09 | 16,172,300 |
| 2024-08-05 | $7.89 | $8.15 | $7.88 | $7.91 | $7.91 | 17,970,580 |
| 2024-08-02 | $8.11 | $8.21 | $7.98 | $8.01 | $8.01 | 17,586,560 |
| 2024-08-01 | $8.27 | $8.33 | $8.14 | $8.15 | $8.15 | 23,615,700 |
| 2024-07-31 | $7.94 | $8.20 | $7.91 | $8.18 | $8.18 | 29,423,030 |
| 2024-07-30 | $7.81 | $8.30 | $7.75 | $8.06 | $8.06 | 29,798,950 |
| 2024-07-29 | $7.78 | $7.95 | $7.71 | $7.86 | $7.86 | 17,625,500 |
| 2024-07-26 | $7.53 | $7.79 | $7.53 | $7.76 | $7.76 | 16,838,400 |
| 2024-07-25 | $7.48 | $7.65 | $7.44 | $7.55 | $7.55 | 11,779,900 |
| 2024-07-24 | $7.52 | $7.80 | $7.52 | $7.55 | $7.55 | 14,799,100 |
| 2024-07-23 | $7.78 | $7.88 | $7.62 | $7.62 | $7.62 | 16,785,210 |
| 2024-07-22 | $7.68 | $7.88 | $7.62 | $7.75 | $7.75 | 15,236,880 |
| 2024-07-19 | $8.08 | $8.08 | $7.83 | $7.86 | $7.86 | 24,142,100 |
| 2024-07-18 | $8.01 | $8.16 | $7.97 | $8.11 | $8.11 | 28,012,370 |
| 2024-07-17 | $7.85 | $8.55 | $7.72 | $8.26 | $8.26 | 49,104,390 |
| 2024-07-16 | $7.81 | $7.90 | $7.73 | $7.84 | $7.84 | 19,664,200 |
| 2024-07-15 | $7.75 | $8.27 | $7.64 | $7.98 | $7.98 | 27,511,500 |
| 2024-07-12 | $7.70 | $7.85 | $7.69 | $7.72 | $7.72 | 11,667,820 |
| 2024-07-11 | $7.60 | $7.77 | $7.54 | $7.70 | $7.70 | 15,388,100 |
| 2024-07-10 | $7.57 | $7.59 | $7.41 | $7.45 | $7.45 | 10,059,170 |
| 2024-07-09 | $7.53 | $7.60 | $7.26 | $7.58 | $7.58 | 16,703,910 |
| 2024-07-08 | $7.85 | $7.86 | $7.50 | $7.55 | $7.55 | 13,586,530 |
| 2024-07-05 | $7.82 | $7.90 | $7.63 | $7.85 | $7.85 | 9,321,150 |
| 2024-07-04 | $8.20 | $8.23 | $7.80 | $7.82 | $7.82 | 16,027,400 |
| 2024-07-03 | $8.14 | $8.29 | $8.08 | $8.17 | $8.17 | 13,856,460 |
| 2024-07-02 | $8.13 | $8.27 | $8.06 | $8.14 | $8.14 | 12,234,740 |
| 2024-07-01 | $8.05 | $8.13 | $7.97 | $8.13 | $8.13 | 11,171,030 |
| 2024-06-28 | $8.00 | $8.27 | $7.93 | $8.08 | $8.08 | 15,111,800 |
| 2024-06-27 | $8.15 | $8.24 | $8.00 | $8.01 | $8.01 | 13,644,680 |
| 2024-06-26 | $7.90 | $8.15 | $7.77 | $8.15 | $8.15 | 14,865,970 |
| 2024-06-25 | $7.88 | $8.13 | $7.85 | $7.96 | $7.96 | 13,412,100 |
| 2024-06-24 | $8.15 | $8.17 | $7.84 | $7.88 | $7.88 | 16,284,780 |
| 2024-06-21 | $8.20 | $8.28 | $8.04 | $8.24 | $8.24 | 10,449,040 |
| 2024-06-20 | $8.48 | $8.53 | $8.26 | $8.27 | $8.27 | 18,515,800 |
| 2024-06-19 | $8.52 | $8.84 | $8.48 | $8.58 | $8.58 | 22,940,680 |
| 2024-06-18 | $8.48 | $8.55 | $8.38 | $8.51 | $8.51 | 12,742,010 |
| 2024-06-17 | $8.50 | $8.53 | $8.39 | $8.41 | $8.41 | 11,342,360 |
| 2024-06-14 | $8.50 | $8.64 | $8.42 | $8.56 | $8.56 | 15,875,370 |
| 2024-06-13 | $8.84 | $8.90 | $8.54 | $8.55 | $8.55 | 24,928,840 |
| 2024-06-12 | $8.65 | $9.25 | $8.65 | $8.81 | $8.81 | 35,453,910 |
| 2024-06-11 | $8.41 | $8.47 | $8.11 | $8.42 | $8.42 | 14,551,390 |
| 2024-06-07 | $8.49 | $8.60 | $8.27 | $8.41 | $8.41 | 18,470,730 |
| 2024-06-06 | $8.93 | $9.06 | $8.23 | $8.35 | $8.35 | 32,263,020 |
| 2024-06-05 | $8.95 | $9.44 | $8.86 | $9.06 | $9.06 | 27,915,550 |
| 2024-06-04 | $9.16 | $9.18 | $8.81 | $9.06 | $9.06 | 19,810,770 |
| 2024-06-03 | $9.27 | $9.29 | $8.96 | $9.17 | $9.17 | 27,533,330 |
| 2024-05-31 | $9.38 | $9.56 | $9.32 | $9.34 | $9.34 | 26,482,590 |
| 2024-05-30 | $9.43 | $9.44 | $9.20 | $9.27 | $9.27 | 27,460,080 |
| 2024-05-29 | $9.68 | $9.74 | $9.37 | $9.54 | $9.54 | 43,576,040 |
| 2024-05-28 | $9.90 | $10.31 | $9.60 | $9.68 | $9.68 | 73,274,460 |
| 2024-05-27 | $9.19 | $9.86 | $9.19 | $9.86 | $9.86 | 39,269,330 |
| 2024-05-24 | $9.36 | $9.41 | $8.95 | $8.96 | $8.96 | 29,036,260 |
| 2024-05-23 | $9.80 | $9.81 | $9.22 | $9.35 | $9.35 | 39,785,380 |
| 2024-05-22 | $9.55 | $10.05 | $9.48 | $9.93 | $9.93 | 57,003,940 |
| 2024-05-21 | $9.67 | $9.67 | $9.45 | $9.50 | $9.50 | 21,924,800 |
| 2024-05-20 | $9.61 | $9.71 | $9.50 | $9.64 | $9.64 | 32,512,900 |
| 2024-05-17 | $9.72 | $9.76 | $9.41 | $9.61 | $9.61 | 38,030,660 |
| 2024-05-16 | $9.89 | $10.25 | $9.60 | $9.65 | $9.65 | 58,218,570 |
| 2024-05-15 | $10.19 | $10.55 | $9.82 | $9.99 | $9.99 | 93,266,950 |
| 2024-05-14 | $9.08 | $9.91 | $9.05 | $9.91 | $9.91 | 55,377,850 |
| 2024-05-13 | $8.98 | $9.14 | $8.80 | $9.01 | $9.01 | 19,887,920 |
| 2024-05-10 | $9.13 | $9.19 | $8.86 | $9.10 | $9.10 | 22,468,630 |
| 2024-05-09 | $8.92 | $9.25 | $8.92 | $9.09 | $9.09 | 26,173,620 |
| 2024-05-08 | $9.10 | $9.13 | $8.88 | $8.92 | $8.92 | 22,004,630 |
| 2024-05-07 | $9.22 | $9.32 | $9.09 | $9.15 | $9.15 | 29,616,740 |
| 2024-05-06 | $9.30 | $9.48 | $9.16 | $9.23 | $9.23 | 47,200,340 |
| 2024-04-30 | $9.11 | $9.58 | $8.96 | $9.24 | $9.24 | 72,180,770 |
| 2024-04-29 | $8.22 | $8.91 | $8.22 | $8.91 | $8.91 | 43,693,280 |
| 2024-04-26 | $7.99 | $8.16 | $7.89 | $8.10 | $8.10 | 21,021,720 |
| 2024-04-25 | $7.95 | $8.09 | $7.90 | $7.96 | $7.96 | 12,714,440 |
| 2024-04-24 | $7.90 | $7.98 | $7.82 | $7.96 | $7.96 | 13,013,710 |
| 2024-04-23 | $7.89 | $8.01 | $7.85 | $7.89 | $7.89 | 14,140,840 |
| 2024-04-22 | $8.10 | $8.11 | $7.77 | $7.84 | $7.84 | 14,445,150 |
| 2024-04-19 | $8.21 | $8.21 | $7.98 | $8.05 | $8.05 | 16,972,860 |
| 2024-04-18 | $8.26 | $8.36 | $7.97 | $8.17 | $8.17 | 25,274,960 |
| 2024-04-17 | $7.57 | $8.18 | $7.56 | $8.17 | $8.17 | 28,909,690 |
| 2024-04-16 | $8.43 | $8.46 | $7.58 | $7.58 | $7.58 | 30,568,460 |
| 2024-04-15 | $9.10 | $9.11 | $8.23 | $8.42 | $8.42 | 30,821,270 |
| 2024-04-12 | $9.15 | $9.32 | $9.10 | $9.13 | $9.13 | 14,502,960 |
| 2024-04-11 | $9.16 | $9.34 | $9.02 | $9.15 | $9.15 | 16,037,850 |
| 2024-04-10 | $9.49 | $9.50 | $9.14 | $9.19 | $9.19 | 24,201,860 |
| 2024-04-09 | $9.75 | $9.80 | $9.40 | $9.52 | $9.52 | 21,697,770 |
| 2024-04-08 | $10.00 | $10.04 | $9.71 | $9.72 | $9.72 | 18,824,270 |
| 2024-04-03 | $9.83 | $10.15 | $9.75 | $9.99 | $9.99 | 23,516,200 |
| 2024-04-02 | $10.13 | $10.14 | $9.80 | $9.87 | $9.87 | 24,284,680 |
| 2024-04-01 | $9.75 | $10.20 | $9.71 | $10.10 | $10.10 | 35,334,400 |
| 2024-03-29 | $9.80 | $9.90 | $9.57 | $9.68 | $9.68 | 23,880,240 |
| 2024-03-28 | $9.71 | $9.95 | $9.69 | $9.83 | $9.83 | 26,478,950 |
| 2024-03-27 | $10.36 | $10.36 | $9.67 | $9.71 | $9.71 | 36,596,360 |
| 2024-03-26 | $10.20 | $10.56 | $10.20 | $10.45 | $10.45 | 30,129,780 |
| 2024-03-25 | $10.75 | $10.83 | $10.20 | $10.21 | $10.21 | 37,536,310 |
| 2024-03-22 | $11.26 | $11.27 | $10.80 | $10.84 | $10.84 | 43,141,720 |
| 2024-03-21 | $11.58 | $11.59 | $11.23 | $11.31 | $11.31 | 41,138,140 |
| 2024-03-20 | $11.50 | $11.74 | $11.43 | $11.58 | $11.58 | 38,247,080 |
| 2024-03-19 | $11.78 | $11.85 | $11.50 | $11.54 | $11.54 | 53,268,690 |
| 2024-03-18 | $11.36 | $12.02 | $11.33 | $11.87 | $11.87 | 77,743,620 |
| 2024-03-15 | $11.53 | $11.72 | $11.15 | $11.45 | $11.45 | 58,199,400 |
| 2024-03-14 | $11.17 | $11.75 | $11.01 | $11.57 | $11.57 | 91,061,410 |
| 2024-03-13 | $11.20 | $11.23 | $10.94 | $11.11 | $11.11 | 50,070,470 |
| 2024-03-12 | $11.71 | $11.80 | $11.16 | $11.24 | $11.24 | 69,099,870 |
| 2024-03-11 | $11.55 | $12.20 | $11.46 | $11.50 | $11.50 | 124,686,070 |
| 2024-03-08 | $10.50 | $11.46 | $10.26 | $11.46 | $11.46 | 102,437,220 |
| 2024-03-07 | $10.79 | $10.84 | $10.30 | $10.42 | $10.42 | 45,022,500 |
| 2024-03-06 | $10.94 | $11.23 | $10.71 | $10.81 | $10.81 | 53,288,010 |
| 2024-03-05 | $10.69 | $11.18 | $10.57 | $10.95 | $10.95 | 70,065,570 |
| 2024-03-04 | $10.85 | $10.90 | $10.33 | $10.64 | $10.64 | 40,856,790 |
| 2024-03-01 | $10.96 | $11.15 | $10.61 | $10.76 | $10.76 | 48,671,470 |
| 2024-02-29 | $10.20 | $11.00 | $10.13 | $10.96 | $10.96 | 65,823,740 |
| 2024-02-28 | $11.90 | $12.13 | $10.81 | $10.81 | $10.81 | 83,884,350 |
| 2024-02-27 | $11.55 | $12.17 | $11.42 | $12.01 | $12.01 | 87,215,950 |
| 2024-02-26 | $11.53 | $11.98 | $11.22 | $11.59 | $11.59 | 73,828,260 |
| 2024-02-23 | $11.49 | $11.68 | $11.22 | $11.54 | $11.54 | 72,776,120 |
| 2024-02-22 | $10.91 | $11.60 | $10.90 | $11.47 | $11.47 | 75,903,660 |
| 2024-02-21 | $10.71 | $11.81 | $10.62 | $11.13 | $11.13 | 86,025,810 |
| 2024-02-20 | $10.49 | $11.22 | $10.16 | $10.81 | $10.81 | 71,523,190 |
| 2024-02-19 | $9.85 | $10.41 | $9.80 | $10.39 | $10.39 | 72,635,200 |
| 2024-02-08 | $9.05 | $10.13 | $8.73 | $9.91 | $9.91 | 86,451,400 |
| 2024-02-07 | $10.90 | $11.39 | $9.70 | $9.70 | $9.70 | 76,297,500 |
| 2024-02-06 | $10.49 | $12.13 | $10.42 | $10.78 | $10.78 | 76,696,580 |
| 2024-02-05 | $12.67 | $12.85 | $11.58 | $11.58 | $11.58 | 48,483,000 |
| 2024-02-02 | $14.27 | $14.54 | $12.87 | $12.87 | $12.87 | 86,756,130 |
| 2024-02-01 | $13.13 | $14.66 | $12.76 | $14.30 | $14.30 | 92,808,350 |
| 2024-01-31 | $13.80 | $14.48 | $13.79 | $13.79 | $13.79 | 71,531,410 |
| 2024-01-30 | $16.90 | $17.02 | $15.32 | $15.32 | $15.32 | 102,037,610 |
| 2024-01-29 | $15.87 | $17.67 | $14.54 | $17.02 | $17.02 | 160,031,500 |
| 2024-01-26 | $14.85 | $16.59 | $14.54 | $16.15 | $16.15 | 166,397,200 |
| 2024-01-25 | $15.50 | $15.88 | $14.81 | $15.08 | $15.08 | 146,007,500 |
| 2024-01-24 | $13.91 | $15.20 | $13.83 | $15.20 | $15.20 | 112,937,980 |
| 2024-01-23 | $13.10 | $14.27 | $13.10 | $13.82 | $13.82 | 131,129,580 |
| 2024-01-22 | $16.18 | $16.64 | $14.56 | $14.56 | $14.56 | 93,072,560 |
| 2024-01-19 | $17.40 | $17.80 | $16.16 | $16.18 | $16.18 | 138,002,780 |
| 2024-01-18 | $16.99 | $17.73 | $16.11 | $17.26 | $17.26 | 161,225,960 |
| 2024-01-17 | $15.35 | $16.45 | $15.01 | $16.45 | $16.45 | 115,456,510 |
| 2024-01-16 | $13.43 | $14.95 | $12.87 | $14.95 | $14.95 | 112,082,830 |
| 2024-01-15 | $12.70 | $13.87 | $12.67 | $13.59 | $13.59 | 83,289,140 |
| 2024-01-12 | $14.35 | $14.48 | $13.16 | $13.16 | $13.16 | 104,958,560 |
| 2024-01-11 | $14.28 | $14.91 | $13.74 | $14.62 | $14.62 | 119,835,180 |
| 2024-01-10 | $14.20 | $15.30 | $14.13 | $14.62 | $14.62 | 168,787,740 |
| 2024-01-09 | $12.61 | $13.93 | $12.35 | $13.93 | $13.93 | 118,890,180 |
| 2024-01-08 | $12.45 | $13.12 | $12.23 | $12.66 | $12.66 | 78,555,950 |
| 2024-01-05 | $13.52 | $13.60 | $12.36 | $12.41 | $12.41 | 91,951,770 |
| 2024-01-04 | $13.40 | $13.80 | $13.28 | $13.73 | $13.73 | 92,053,850 |
| 2024-01-03 | $14.04 | $14.15 | $13.04 | $13.40 | $13.40 | 93,134,520 |
| 2024-01-02 | $14.70 | $14.88 | $13.90 | $13.95 | $13.95 | 101,991,650 |
| 2024-01-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-12-29 | $15.61 | $16.20 | $14.51 | $14.70 | $14.70 | 132,800,220 |
| 2023-12-28 | $17.50 | $17.60 | $15.84 | $15.84 | $15.84 | 105,467,340 |
| 2023-12-27 | $17.20 | $18.37 | $16.50 | $17.60 | $17.60 | 146,784,780 |
| 2023-12-26 | $16.86 | $18.27 | $16.21 | $18.00 | $18.00 | 180,135,360 |
| 2023-12-25 | $15.10 | $16.61 | $15.10 | $16.61 | $16.61 | 142,985,920 |
| 2023-12-22 | $15.20 | $15.83 | $14.35 | $15.10 | $15.10 | 196,128,490 |
| 2023-12-21 | $13.23 | $14.39 | $12.60 | $14.39 | $14.39 | 147,853,780 |
| 2023-12-20 | $11.69 | $13.08 | $11.69 | $13.08 | $13.08 | 84,023,750 |
| 2023-12-19 | $14.10 | $14.10 | $11.75 | $11.89 | $11.89 | 173,642,490 |
| 2023-12-18 | $12.69 | $12.82 | $12.35 | $12.82 | $12.82 | 27,615,570 |
| 2023-12-15 | $10.97 | $11.65 | $10.00 | $11.65 | $11.65 | 105,853,110 |
| 2023-12-14 | $9.45 | $10.59 | $9.33 | $10.59 | $10.59 | 84,180,740 |
| 2023-12-13 | $9.10 | $9.99 | $9.02 | $9.63 | $9.63 | 87,948,430 |
| 2023-12-12 | $9.24 | $9.53 | $9.00 | $9.33 | $9.33 | 73,902,810 |
| 2023-12-11 | $8.60 | $9.55 | $8.60 | $9.25 | $9.25 | 82,591,100 |
| 2023-12-08 | $9.70 | $10.29 | $8.77 | $8.85 | $8.85 | 116,997,630 |
| 2023-12-07 | $8.94 | $9.59 | $8.63 | $9.59 | $9.59 | 82,209,110 |
| 2023-12-06 | $7.88 | $8.72 | $7.88 | $8.72 | $8.72 | 65,992,060 |
| 2023-12-05 | $8.21 | $8.26 | $7.92 | $7.93 | $7.93 | 28,766,280 |
| 2023-12-04 | $8.15 | $8.37 | $8.07 | $8.24 | $8.24 | 37,997,830 |
| 2023-12-01 | $7.81 | $8.37 | $7.81 | $8.14 | $8.14 | 51,329,340 |
| 2023-11-30 | $8.06 | $8.15 | $7.77 | $7.86 | $7.86 | 24,365,870 |
| 2023-11-29 | $7.80 | $7.98 | $7.74 | $7.90 | $7.90 | 28,243,240 |
| 2023-11-28 | $7.92 | $7.98 | $7.75 | $7.83 | $7.83 | 25,970,720 |
| 2023-11-27 | $7.88 | $8.07 | $7.82 | $7.93 | $7.93 | 28,968,970 |
| 2023-11-24 | $8.60 | $8.60 | $7.90 | $8.00 | $8.00 | 58,598,800 |
| 2023-11-23 | $8.91 | $9.30 | $8.63 | $8.76 | $8.76 | 52,947,950 |
| 2023-11-22 | $9.15 | $9.23 | $8.90 | $8.99 | $8.99 | 55,809,520 |
| 2023-11-21 | $8.87 | $9.59 | $8.82 | $9.34 | $9.34 | 96,802,610 |
| 2023-11-20 | $8.81 | $8.86 | $8.63 | $8.83 | $8.83 | 36,775,770 |
| 2023-11-17 | $8.97 | $9.06 | $8.66 | $8.79 | $8.79 | 53,895,900 |
| 2023-11-16 | $8.93 | $9.18 | $8.84 | $9.08 | $9.08 | 56,953,030 |
| 2023-11-15 | $9.33 | $9.36 | $8.92 | $9.03 | $9.03 | 64,344,960 |
| 2023-11-14 | $9.20 | $9.55 | $9.02 | $9.31 | $9.31 | 74,474,430 |
| 2023-11-13 | $9.98 | $10.18 | $9.01 | $9.41 | $9.41 | 103,310,820 |
| 2023-11-10 | $10.27 | $11.05 | $9.71 | $9.81 | $9.81 | 115,333,370 |
| 2023-11-09 | $11.41 | $11.41 | $10.31 | $10.32 | $10.32 | 109,915,210 |
| 2023-11-08 | $10.10 | $11.46 | $10.01 | $11.46 | $11.46 | 112,706,300 |
| 2023-11-07 | $9.25 | $10.42 | $9.06 | $10.42 | $10.42 | 128,279,770 |
| 2023-11-06 | $8.98 | $9.97 | $8.98 | $9.47 | $9.47 | 106,525,670 |
| 2023-11-03 | $8.98 | $10.00 | $8.90 | $9.17 | $9.17 | 117,736,050 |
| 2023-11-02 | $8.26 | $9.09 | $8.26 | $9.09 | $9.09 | 94,474,450 |
| 2023-11-01 | $8.76 | $8.78 | $8.12 | $8.26 | $8.26 | 83,523,420 |
| 2023-10-31 | $7.83 | $8.59 | $7.83 | $8.59 | $8.59 | 61,441,430 |
| 2023-10-30 | $8.06 | $8.29 | $7.77 | $7.81 | $7.81 | 73,452,580 |
| 2023-10-27 | $8.07 | $8.79 | $8.00 | $8.42 | $8.42 | 81,608,870 |
| 2023-10-26 | $8.02 | $8.52 | $8.00 | $8.07 | $8.07 | 80,510,910 |
| 2023-10-25 | $8.10 | $8.83 | $7.92 | $8.23 | $8.23 | 110,138,690 |
| 2023-10-24 | $7.45 | $8.04 | $7.38 | $8.04 | $8.04 | 67,726,940 |
| 2023-10-23 | $7.10 | $7.48 | $6.97 | $7.31 | $7.31 | 48,925,200 |
| 2023-10-20 | $7.11 | $7.35 | $6.69 | $7.25 | $7.25 | 58,806,910 |
| 2023-10-19 | $7.66 | $7.68 | $7.05 | $7.10 | $7.10 | 65,968,990 |
| 2023-10-18 | $7.95 | $8.17 | $7.71 | $7.82 | $7.82 | 62,178,900 |
| 2023-10-17 | $8.06 | $8.46 | $7.85 | $8.10 | $8.10 | 91,875,710 |
| 2023-10-16 | $7.69 | $8.62 | $7.69 | $8.62 | $8.62 | 98,084,110 |
| 2023-10-13 | $7.77 | $8.31 | $7.58 | $7.84 | $7.84 | 110,129,720 |
| 2023-10-12 | $6.84 | $7.55 | $6.73 | $7.55 | $7.55 | 73,643,100 |
| 2023-10-11 | $6.73 | $7.19 | $6.65 | $6.86 | $6.86 | 55,192,490 |
| 2023-10-10 | $6.73 | $6.85 | $6.62 | $6.66 | $6.66 | 29,542,120 |
| 2023-10-09 | $6.73 | $6.98 | $6.59 | $6.63 | $6.63 | 39,385,220 |
| 2023-09-28 | $6.50 | $6.98 | $6.46 | $6.66 | $6.66 | 50,285,870 |
| 2023-09-27 | $6.54 | $6.69 | $6.26 | $6.48 | $6.48 | 41,335,370 |
| 2023-09-26 | $6.78 | $6.93 | $6.54 | $6.55 | $6.55 | 50,547,300 |
| 2023-09-25 | $6.74 | $7.17 | $6.66 | $6.85 | $6.85 | 74,460,750 |
| 2023-09-22 | $6.79 | $7.38 | $6.72 | $7.08 | $7.08 | 107,640,100 |
| 2023-09-21 | $6.98 | $7.15 | $6.64 | $6.71 | $6.71 | 81,806,790 |
| 2023-09-20 | $6.33 | $7.17 | $6.21 | $7.17 | $7.17 | 86,083,860 |
| 2023-09-19 | $6.98 | $7.21 | $6.44 | $6.52 | $6.52 | 100,063,630 |
| 2023-09-18 | $5.91 | $6.55 | $5.83 | $6.55 | $6.55 | 28,720,590 |
| 2023-09-15 | $5.83 | $5.95 | $5.79 | $5.95 | $5.95 | 8,114,400 |
| 2023-09-14 | $5.85 | $5.85 | $5.78 | $5.81 | $5.81 | 5,558,700 |
| 2023-09-13 | $5.88 | $5.92 | $5.79 | $5.84 | $5.84 | 7,358,400 |
| 2023-09-12 | $5.98 | $6.02 | $5.87 | $5.88 | $5.88 | 9,230,500 |
| 2023-09-11 | $5.88 | $6.00 | $5.78 | $5.94 | $5.94 | 14,107,960 |
| 2023-09-08 | $5.95 | $6.04 | $5.78 | $5.94 | $5.94 | 12,814,000 |
| 2023-09-07 | $5.92 | $6.17 | $5.88 | $5.94 | $5.94 | 20,388,730 |
| 2023-09-06 | $5.81 | $6.06 | $5.74 | $5.88 | $5.88 | 16,124,480 |
| 2023-09-05 | $5.84 | $5.90 | $5.72 | $5.78 | $5.78 | 10,052,800 |
| 2023-09-04 | $5.64 | $5.87 | $5.61 | $5.85 | $5.85 | 11,224,340 |
| 2023-09-01 | $5.65 | $5.67 | $5.51 | $5.64 | $5.64 | 11,309,600 |
| 2023-08-31 | $5.88 | $5.88 | $5.64 | $5.68 | $5.68 | 12,976,900 |
| 2023-08-30 | $6.09 | $6.09 | $5.86 | $5.88 | $5.88 | 13,568,000 |
| 2023-08-29 | $5.77 | $6.10 | $5.77 | $6.10 | $6.10 | 11,423,800 |
| 2023-08-28 | $5.87 | $6.00 | $5.73 | $5.81 | $5.81 | 17,056,100 |
| 2023-08-25 | $5.75 | $5.80 | $5.59 | $5.61 | $5.61 | 10,182,370 |
| 2023-08-24 | $5.81 | $5.84 | $5.68 | $5.76 | $5.76 | 7,283,310 |
| 2023-08-23 | $5.92 | $5.92 | $5.73 | $5.80 | $5.80 | 8,833,910 |
| 2023-08-22 | $6.01 | $6.08 | $5.78 | $5.89 | $5.89 | 10,979,000 |
| 2023-08-21 | $5.98 | $6.08 | $5.87 | $6.01 | $6.01 | 14,873,970 |
| 2023-08-18 | $6.21 | $6.23 | $5.97 | $6.00 | $6.00 | 24,075,600 |
| 2023-08-17 | $6.15 | $6.40 | $6.08 | $6.20 | $6.20 | 33,817,420 |
| 2023-08-16 | $5.98 | $6.28 | $5.89 | $6.19 | $6.19 | 34,425,450 |
| 2023-08-15 | $5.82 | $6.05 | $5.82 | $5.97 | $5.97 | 16,466,400 |
| 2023-08-14 | $5.68 | $5.88 | $5.60 | $5.87 | $5.87 | 9,947,000 |
| 2023-08-11 | $5.69 | $5.79 | $5.68 | $5.71 | $5.71 | 6,391,300 |
| 2023-08-10 | $5.68 | $5.71 | $5.66 | $5.70 | $5.70 | 4,162,600 |
| 2023-08-09 | $5.77 | $5.77 | $5.65 | $5.66 | $5.66 | 6,116,700 |
| 2023-08-08 | $5.74 | $5.84 | $5.66 | $5.80 | $5.80 | 7,680,000 |
| 2023-08-07 | $5.74 | $5.78 | $5.69 | $5.72 | $5.72 | 4,591,500 |
| 2023-08-04 | $5.89 | $5.91 | $5.73 | $5.74 | $5.74 | 7,476,500 |
| 2023-08-03 | $5.92 | $5.94 | $5.83 | $5.86 | $5.86 | 6,069,020 |
| 2023-08-02 | $6.00 | $6.01 | $5.91 | $5.93 | $5.93 | 6,364,100 |
| 2023-08-01 | $6.05 | $6.07 | $5.95 | $5.97 | $5.97 | 7,174,650 |
| 2023-07-31 | $5.92 | $6.08 | $5.86 | $6.07 | $6.07 | 14,545,260 |
| 2023-07-28 | $5.79 | $5.99 | $5.75 | $5.95 | $5.95 | 16,429,830 |
| 2023-07-27 | $5.77 | $5.84 | $5.76 | $5.77 | $5.77 | 4,228,100 |
| 2023-07-26 | $5.83 | $5.85 | $5.77 | $5.80 | $5.80 | 4,775,800 |
| 2023-07-25 | $5.82 | $5.87 | $5.75 | $5.85 | $5.85 | 7,409,520 |
| 2023-07-24 | $5.82 | $5.85 | $5.76 | $5.79 | $5.79 | 6,693,200 |
| 2023-07-21 | $5.80 | $5.87 | $5.73 | $5.78 | $5.78 | 6,283,400 |
| 2023-07-20 | $5.71 | $5.81 | $5.68 | $5.75 | $5.75 | 6,731,810 |
| 2023-07-19 | $5.65 | $5.76 | $5.62 | $5.71 | $5.71 | 4,887,200 |
| 2023-07-18 | $5.60 | $5.66 | $5.56 | $5.65 | $5.65 | 3,288,400 |
| 2023-07-17 | $5.64 | $5.64 | $5.50 | $5.61 | $5.61 | 3,685,100 |
| 2023-07-14 | $5.67 | $5.68 | $5.60 | $5.61 | $5.61 | 3,302,000 |
| 2023-07-13 | $5.65 | $5.72 | $5.60 | $5.67 | $5.67 | 4,781,900 |
| 2023-07-12 | $5.76 | $5.78 | $5.62 | $5.63 | $5.63 | 4,757,530 |
| 2023-07-11 | $5.71 | $5.79 | $5.66 | $5.76 | $5.76 | 5,212,850 |
| 2023-07-10 | $5.67 | $5.73 | $5.66 | $5.70 | $5.70 | 3,719,570 |
| 2023-07-07 | $5.69 | $5.81 | $5.62 | $5.70 | $5.70 | 4,955,500 |
| 2023-07-06 | $5.73 | $5.77 | $5.68 | $5.70 | $5.70 | 3,951,610 |
| 2023-07-05 | $5.70 | $5.78 | $5.67 | $5.70 | $5.70 | 4,601,400 |
| 2023-07-04 | $5.63 | $5.76 | $5.63 | $5.72 | $5.72 | 5,585,090 |
| 2023-07-03 | $5.74 | $5.78 | $5.66 | $5.67 | $5.67 | 6,962,350 |
| 2023-06-30 | $5.63 | $5.78 | $5.61 | $5.72 | $5.72 | 9,351,920 |
| 2023-06-29 | $5.45 | $5.69 | $5.45 | $5.62 | $5.62 | 9,957,380 |
| 2023-06-28 | $5.47 | $5.52 | $5.35 | $5.50 | $5.50 | 6,151,400 |
| 2023-06-27 | $5.21 | $5.48 | $5.18 | $5.46 | $5.46 | 10,280,200 |
| 2023-06-26 | $5.34 | $5.35 | $5.19 | $5.21 | $5.21 | 6,329,080 |
| 2023-06-21 | $5.39 | $5.43 | $5.34 | $5.37 | $5.37 | 5,027,100 |
| 2023-06-20 | $5.50 | $5.51 | $5.38 | $5.39 | $5.39 | 6,201,080 |
| 2023-06-19 | $5.57 | $5.64 | $5.48 | $5.51 | $5.51 | 7,420,410 |
| 2023-06-16 | $5.56 | $5.66 | $5.55 | $5.56 | $5.56 | 6,549,700 |
| 2023-06-15 | $5.69 | $5.72 | $5.56 | $5.58 | $5.58 | 9,131,090 |
| 2023-06-14 | $5.77 | $5.78 | $5.60 | $5.69 | $5.69 | 10,120,410 |
| 2023-06-13 | $5.71 | $5.92 | $5.66 | $5.75 | $5.75 | 15,930,050 |
| 2023-06-12 | $5.66 | $5.76 | $5.54 | $5.71 | $5.71 | 14,535,950 |
| 2023-06-09 | $5.53 | $5.80 | $5.52 | $5.69 | $5.69 | 23,287,520 |
| 2023-06-08 | $5.42 | $5.66 | $5.37 | $5.58 | $5.58 | 13,290,850 |
| 2023-06-07 | $5.37 | $5.49 | $5.32 | $5.49 | $5.49 | 6,582,100 |
| 2023-06-06 | $5.51 | $5.55 | $5.36 | $5.39 | $5.39 | 7,776,800 |
| 2023-06-05 | $5.41 | $5.67 | $5.39 | $5.58 | $5.58 | 13,075,600 |
| 2023-06-02 | $5.39 | $5.42 | $5.36 | $5.41 | $5.41 | 3,509,000 |
| 2023-06-01 | $5.36 | $5.42 | $5.25 | $5.40 | $5.40 | 6,018,550 |
| 2023-05-31 | $5.33 | $5.40 | $5.29 | $5.37 | $5.37 | 3,456,600 |
| 2023-05-30 | $5.26 | $5.33 | $5.22 | $5.33 | $5.33 | 3,040,600 |
| 2023-05-29 | $5.35 | $5.39 | $5.26 | $5.31 | $5.31 | 4,342,100 |
| 2023-05-26 | $5.42 | $5.45 | $5.30 | $5.38 | $5.38 | 4,726,050 |
| 2023-05-25 | $5.36 | $5.45 | $5.25 | $5.45 | $5.45 | 6,666,930 |
| 2023-05-24 | $5.37 | $5.40 | $5.32 | $5.33 | $5.33 | 4,781,430 |
| 2023-05-23 | $5.43 | $5.52 | $5.36 | $5.40 | $5.40 | 6,747,400 |
| 2023-05-22 | $5.40 | $5.48 | $5.39 | $5.41 | $5.41 | 3,192,200 |
| 2023-05-19 | $5.38 | $5.48 | $5.35 | $5.44 | $5.44 | 4,529,900 |
| 2023-05-18 | $5.45 | $5.53 | $5.41 | $5.44 | $5.44 | 3,532,000 |
| 2023-05-17 | $5.39 | $5.46 | $5.35 | $5.46 | $5.46 | 3,845,900 |
| 2023-05-16 | $5.45 | $5.48 | $5.36 | $5.41 | $5.41 | 5,194,820 |
| 2023-05-15 | $5.61 | $5.64 | $5.38 | $5.48 | $5.48 | 8,507,970 |
| 2023-05-12 | $5.51 | $5.66 | $5.51 | $5.59 | $5.59 | 10,168,480 |
| 2023-05-11 | $5.32 | $5.53 | $5.31 | $5.50 | $5.50 | 6,473,900 |
| 2023-05-10 | $5.35 | $5.39 | $5.31 | $5.33 | $5.33 | 3,138,000 |
| 2023-05-09 | $5.42 | $5.45 | $5.34 | $5.36 | $5.36 | 4,304,070 |
| 2023-05-08 | $5.41 | $5.44 | $5.37 | $5.41 | $5.41 | 5,618,960 |
| 2023-05-05 | $5.39 | $5.42 | $5.33 | $5.41 | $5.41 | 7,899,400 |
| 2023-05-04 | $5.19 | $5.39 | $5.19 | $5.35 | $5.35 | 13,738,850 |
| 2023-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-05-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-04-28 | $4.99 | $5.15 | $4.99 | $5.15 | $5.15 | 5,533,740 |
| 2023-04-27 | $4.98 | $5.03 | $4.91 | $4.98 | $4.98 | 2,786,100 |
| 2023-04-26 | $4.89 | $4.98 | $4.85 | $4.97 | $4.97 | 3,901,550 |
| 2023-04-25 | $4.96 | $4.97 | $4.80 | $4.85 | $4.85 | 4,965,100 |
| 2023-04-24 | $5.02 | $5.02 | $4.88 | $4.96 | $4.96 | 4,661,500 |
| 2023-04-21 | $5.08 | $5.11 | $4.98 | $5.03 | $5.03 | 4,486,610 |
| 2023-04-20 | $5.09 | $5.10 | $5.01 | $5.06 | $5.06 | 4,072,590 |
| 2023-04-19 | $5.17 | $5.17 | $5.08 | $5.11 | $5.11 | 3,773,210 |
| 2023-04-18 | $5.24 | $5.24 | $5.16 | $5.17 | $5.17 | 3,960,730 |
| 2023-04-17 | $5.25 | $5.28 | $5.20 | $5.23 | $5.23 | 3,161,900 |
| 2023-04-14 | $5.35 | $5.35 | $5.21 | $5.26 | $5.26 | 4,032,300 |
| 2023-04-13 | $5.24 | $5.32 | $5.19 | $5.24 | $5.24 | 3,922,100 |
| 2023-04-12 | $5.20 | $5.26 | $5.18 | $5.22 | $5.22 | 2,915,800 |
| 2023-04-11 | $5.22 | $5.23 | $5.16 | $5.20 | $5.20 | 3,140,070 |
| 2023-04-10 | $5.33 | $5.36 | $5.18 | $5.20 | $5.20 | 5,896,480 |
| 2023-04-07 | $5.28 | $5.35 | $5.26 | $5.33 | $5.33 | 3,001,800 |
| 2023-04-06 | $5.32 | $5.33 | $5.25 | $5.28 | $5.28 | 3,750,530 |
| 2023-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2023-04-04 | $5.40 | $5.41 | $5.31 | $5.33 | $5.33 | 3,984,500 |
| 2023-04-03 | $5.37 | $5.49 | $5.36 | $5.40 | $5.40 | 5,227,360 |
| 2023-03-31 | $5.30 | $5.38 | $5.27 | $5.37 | $5.37 | 3,855,150 |
| 2023-03-30 | $5.37 | $5.37 | $5.21 | $5.30 | $5.30 | 4,116,550 |
| 2023-03-29 | $5.40 | $5.41 | $5.31 | $5.34 | $5.34 | 3,817,700 |
| 2023-03-28 | $5.43 | $5.45 | $5.35 | $5.40 | $5.40 | 3,732,400 |
| 2023-03-27 | $5.45 | $5.47 | $5.38 | $5.43 | $5.43 | 3,488,500 |
| 2023-03-24 | $5.53 | $5.53 | $5.43 | $5.47 | $5.47 | 4,380,000 |
| 2023-03-23 | $5.56 | $5.56 | $5.47 | $5.53 | $5.53 | 3,517,700 |
| 2023-03-22 | $5.55 | $5.58 | $5.53 | $5.56 | $5.56 | 2,980,870 |
| 2023-03-21 | $5.45 | $5.55 | $5.38 | $5.54 | $5.54 | 5,256,060 |
| 2023-03-20 | $5.47 | $5.51 | $5.40 | $5.43 | $5.43 | 3,933,370 |
| 2023-03-17 | $5.45 | $5.49 | $5.42 | $5.46 | $5.46 | 3,452,600 |
| 2023-03-16 | $5.52 | $5.52 | $5.41 | $5.43 | $5.43 | 3,541,810 |
| 2023-03-15 | $5.49 | $5.58 | $5.47 | $5.53 | $5.53 | 4,998,640 |
| 2023-03-14 | $5.57 | $5.57 | $5.39 | $5.45 | $5.45 | 5,422,950 |
| 2023-03-13 | $5.60 | $5.63 | $5.51 | $5.55 | $5.55 | 6,177,700 |
| 2023-03-10 | $5.67 | $5.67 | $5.55 | $5.59 | $5.59 | 6,043,500 |
| 2023-03-09 | $5.74 | $5.74 | $5.65 | $5.70 | $5.70 | 4,236,700 |
| 2023-03-08 | $5.65 | $5.74 | $5.65 | $5.73 | $5.73 | 4,293,380 |
| 2023-03-07 | $5.84 | $5.85 | $5.66 | $5.68 | $5.68 | 7,149,550 |
| 2023-03-06 | $5.89 | $5.93 | $5.80 | $5.84 | $5.84 | 6,273,390 |
| 2023-03-03 | $5.94 | $5.94 | $5.85 | $5.88 | $5.88 | 5,731,000 |
| 2023-03-02 | $5.92 | $5.99 | $5.88 | $5.94 | $5.94 | 7,046,900 |
| 2023-03-01 | $5.93 | $5.94 | $5.86 | $5.92 | $5.92 | 8,954,280 |
| 2023-02-28 | $5.81 | $5.96 | $5.79 | $5.94 | $5.94 | 13,675,800 |
| 2023-02-27 | $5.80 | $5.94 | $5.78 | $5.82 | $5.82 | 14,054,230 |
| 2023-02-24 | $5.79 | $5.82 | $5.72 | $5.79 | $5.79 | 4,545,160 |
| 2023-02-23 | $5.78 | $5.82 | $5.73 | $5.76 | $5.76 | 4,050,500 |
| 2023-02-22 | $5.75 | $5.78 | $5.70 | $5.77 | $5.77 | 4,350,210 |
| 2023-02-21 | $5.80 | $5.84 | $5.73 | $5.77 | $5.77 | 4,699,900 |
| 2023-02-20 | $5.69 | $5.79 | $5.67 | $5.78 | $5.78 | 5,361,900 |
| 2023-02-17 | $5.65 | $5.79 | $5.60 | $5.70 | $5.70 | 6,958,940 |
| 2023-02-16 | $5.79 | $5.83 | $5.59 | $5.65 | $5.65 | 8,122,220 |
| 2023-02-15 | $5.78 | $5.83 | $5.73 | $5.79 | $5.79 | 5,352,350 |
| 2023-02-14 | $5.85 | $5.85 | $5.76 | $5.78 | $5.78 | 3,812,100 |
| 2023-02-13 | $5.82 | $5.84 | $5.76 | $5.81 | $5.81 | 5,010,040 |
| 2023-02-10 | $5.77 | $5.88 | $5.72 | $5.81 | $5.81 | 5,488,400 |
| 2023-02-09 | $5.73 | $5.77 | $5.67 | $5.77 | $5.77 | 5,095,930 |
| 2023-02-08 | $5.70 | $5.83 | $5.69 | $5.73 | $5.73 | 6,705,830 |
| 2023-02-07 | $5.70 | $5.73 | $5.66 | $5.69 | $5.69 | 3,876,170 |
| 2023-02-06 | $5.69 | $5.77 | $5.67 | $5.70 | $5.70 | 3,876,250 |
| 2023-02-03 | $5.73 | $5.75 | $5.61 | $5.72 | $5.72 | 5,443,500 |
| 2023-02-02 | $5.70 | $5.77 | $5.64 | $5.74 | $5.74 | 7,014,110 |
| 2023-02-01 | $5.64 | $5.71 | $5.59 | $5.69 | $5.69 | 7,995,010 |
| 2023-01-31 | $5.54 | $5.62 | $5.51 | $5.62 | $5.62 | 7,303,200 |
| 2023-01-30 | $5.58 | $5.63 | $5.54 | $5.62 | $5.62 | 7,805,910 |
| 2023-01-20 | $5.50 | $5.52 | $5.46 | $5.52 | $5.52 | 4,429,430 |
| 2023-01-19 | $5.43 | $5.48 | $5.38 | $5.48 | $5.48 | 4,975,090 |
| 2023-01-18 | $5.41 | $5.44 | $5.38 | $5.42 | $5.42 | 3,303,400 |
| 2023-01-17 | $5.43 | $5.46 | $5.38 | $5.39 | $5.39 | 3,447,100 |
| 2023-01-16 | $5.31 | $5.42 | $5.28 | $5.42 | $5.42 | 4,976,250 |
| 2023-01-13 | $5.26 | $5.37 | $5.25 | $5.31 | $5.31 | 3,745,340 |
| 2023-01-12 | $5.37 | $5.37 | $5.25 | $5.27 | $5.27 | 5,175,900 |
| 2023-01-11 | $5.43 | $5.44 | $5.35 | $5.35 | $5.35 | 4,465,400 |
| 2023-01-10 | $5.49 | $5.50 | $5.37 | $5.43 | $5.43 | 5,149,300 |
| 2023-01-09 | $5.47 | $5.54 | $5.46 | $5.50 | $5.50 | 5,645,500 |
| 2023-01-06 | $5.55 | $5.74 | $5.47 | $5.50 | $5.50 | 11,593,000 |
| 2023-01-05 | $5.55 | $5.57 | $5.49 | $5.55 | $5.55 | 6,599,600 |
| 2023-01-04 | $5.52 | $5.57 | $5.47 | $5.55 | $5.55 | 6,616,590 |
| 2023-01-03 | $5.48 | $5.54 | $5.45 | $5.53 | $5.53 | 7,526,060 |
| 2023-01-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2022-12-30 | $5.37 | $5.47 | $5.36 | $5.47 | $5.47 | 5,370,400 |
| 2022-12-29 | $5.44 | $5.48 | $5.34 | $5.37 | $5.37 | 5,502,770 |
| 2022-12-28 | $5.56 | $5.57 | $5.39 | $5.42 | $5.42 | 8,607,770 |
| 2022-12-27 | $5.72 | $5.72 | $5.52 | $5.61 | $5.61 | 8,339,610 |
| 2022-12-26 | $5.59 | $5.76 | $5.53 | $5.72 | $5.72 | 7,355,090 |
| 2022-12-23 | $5.66 | $5.67 | $5.49 | $5.56 | $5.56 | 7,929,140 |
| 2022-12-22 | $5.80 | $5.87 | $5.63 | $5.64 | $5.64 | 8,200,100 |
| 2022-12-21 | $5.77 | $5.84 | $5.68 | $5.80 | $5.80 | 5,723,090 |
| 2022-12-20 | $5.78 | $5.83 | $5.64 | $5.76 | $5.76 | 8,294,610 |
| 2022-12-19 | $5.97 | $6.03 | $5.78 | $5.82 | $5.82 | 9,810,000 |
| 2022-12-16 | $5.97 | $6.10 | $5.96 | $5.98 | $5.98 | 8,082,400 |
| 2022-12-15 | $6.23 | $6.32 | $6.03 | $6.06 | $6.06 | 17,076,270 |
| 2022-12-14 | $5.99 | $6.19 | $5.95 | $6.15 | $6.15 | 16,128,600 |
| 2022-12-13 | $5.90 | $6.14 | $5.90 | $6.03 | $6.03 | 13,908,530 |
| 2022-12-12 | $5.97 | $6.02 | $5.87 | $5.93 | $5.93 | 10,175,870 |
| 2022-12-09 | $6.10 | $6.17 | $5.94 | $5.96 | $5.96 | 14,422,530 |
| 2022-12-08 | $6.10 | $6.20 | $6.01 | $6.15 | $6.15 | 18,778,430 |
| 2022-12-07 | $6.08 | $6.25 | $6.00 | $6.20 | $6.20 | 31,290,700 |
| 2022-12-06 | $6.03 | $6.09 | $5.95 | $5.97 | $5.97 | 11,606,080 |
| 2022-12-05 | $5.98 | $6.08 | $5.93 | $6.03 | $6.03 | 17,142,180 |
| 2022-12-01 | $5.99 | $6.02 | $5.86 | $5.87 | $5.87 | 17,313,900 |
| 2022-11-30 | $5.99 | $6.08 | $5.92 | $5.95 | $5.95 | 20,955,390 |
| 2022-11-29 | $5.95 | $6.05 | $5.85 | $5.97 | $5.97 | 26,022,040 |
| 2022-11-28 | $5.85 | $6.20 | $5.75 | $6.06 | $6.06 | 33,915,270 |
| 2022-11-25 | $5.70 | $6.27 | $5.61 | $5.91 | $5.91 | 46,551,630 |
| 2022-11-24 | $5.49 | $6.01 | $5.45 | $5.78 | $5.78 | 43,119,840 |
| 2022-11-23 | $5.43 | $5.48 | $5.36 | $5.46 | $5.46 | 6,175,500 |
| 2022-11-22 | $5.49 | $5.55 | $5.41 | $5.43 | $5.43 | 5,245,500 |
| 2022-11-21 | $5.49 | $5.51 | $5.43 | $5.46 | $5.46 | 4,564,500 |
| 2022-11-18 | $5.60 | $5.64 | $5.46 | $5.49 | $5.49 | 5,965,830 |
| 2022-11-17 | $5.53 | $5.64 | $5.51 | $5.60 | $5.60 | 6,340,840 |
| 2022-11-16 | $5.61 | $5.63 | $5.53 | $5.58 | $5.58 | 6,394,370 |
| 2022-11-15 | $5.54 | $5.59 | $5.51 | $5.58 | $5.58 | 5,865,900 |
| 2022-11-14 | $5.52 | $5.55 | $5.47 | $5.54 | $5.54 | 5,834,600 |
| 2022-11-11 | $5.53 | $5.58 | $5.49 | $5.51 | $5.51 | 7,100,700 |
| 2022-11-10 | $5.44 | $5.50 | $5.37 | $5.48 | $5.48 | 5,458,500 |
| 2022-11-09 | $5.43 | $5.51 | $5.42 | $5.47 | $5.47 | 4,709,100 |
| 2022-11-08 | $5.47 | $5.50 | $5.40 | $5.46 | $5.46 | 5,136,480 |
| 2022-11-07 | $5.30 | $5.46 | $5.27 | $5.45 | $5.45 | 8,735,810 |
| 2022-11-04 | $5.20 | $5.32 | $5.20 | $5.31 | $5.31 | 6,632,610 |
| 2022-11-03 | $5.25 | $5.28 | $5.17 | $5.20 | $5.20 | 4,904,680 |
| 2022-11-02 | $5.19 | $5.28 | $5.19 | $5.25 | $5.25 | 5,909,340 |
| 2022-11-01 | $5.07 | $5.20 | $5.07 | $5.20 | $5.20 | 6,347,720 |
| 2022-10-31 | $5.02 | $5.16 | $4.99 | $5.07 | $5.07 | 7,767,270 |
| 2022-10-28 | $5.28 | $5.33 | $5.00 | $5.01 | $5.01 | 14,493,190 |
| 2022-10-27 | $5.36 | $5.43 | $5.33 | $5.40 | $5.40 | 4,791,010 |
| 2022-10-26 | $5.32 | $5.42 | $5.29 | $5.37 | $5.37 | 5,834,790 |
| 2022-10-25 | $5.38 | $5.39 | $5.21 | $5.32 | $5.32 | 5,011,070 |
| 2022-10-24 | $5.40 | $5.53 | $5.32 | $5.35 | $5.35 | 8,287,500 |
| 2022-10-21 | $5.49 | $5.58 | $5.41 | $5.42 | $5.42 | 5,730,200 |
| 2022-10-20 | $5.49 | $5.62 | $5.45 | $5.48 | $5.48 | 6,823,200 |
| 2022-10-19 | $5.51 | $5.55 | $5.42 | $5.49 | $5.49 | 6,097,900 |
| 2022-10-18 | $5.55 | $5.63 | $5.51 | $5.53 | $5.53 | 6,644,400 |
| 2022-10-17 | $5.56 | $5.59 | $5.48 | $5.55 | $5.55 | 8,402,800 |
| 2022-10-14 | $5.42 | $5.60 | $5.38 | $5.50 | $5.50 | 12,096,010 |
| 2022-10-13 | $5.30 | $5.50 | $5.27 | $5.47 | $5.47 | 9,917,510 |
| 2022-10-12 | $5.23 | $5.35 | $5.16 | $5.35 | $5.35 | 6,841,590 |
| 2022-10-11 | $5.19 | $5.29 | $5.06 | $5.29 | $5.29 | 6,389,700 |
| 2022-10-10 | $5.23 | $5.35 | $5.18 | $5.21 | $5.21 | 6,383,600 |
| 2022-09-30 | $5.31 | $5.34 | $5.18 | $5.23 | $5.23 | 6,899,400 |
| 2022-09-29 | $5.51 | $5.58 | $5.27 | $5.30 | $5.30 | 10,490,460 |
| 2022-09-28 | $5.51 | $5.72 | $5.48 | $5.50 | $5.50 | 15,016,960 |
| 2022-09-27 | $5.31 | $5.54 | $5.29 | $5.54 | $5.54 | 11,017,760 |
| 2022-09-26 | $5.43 | $5.43 | $5.24 | $5.28 | $5.28 | 8,834,700 |
| 2022-09-23 | $5.69 | $5.76 | $5.45 | $5.46 | $5.46 | 12,510,270 |
| 2022-09-22 | $5.89 | $6.08 | $5.65 | $5.67 | $5.67 | 16,636,000 |
| 2022-09-21 | $5.73 | $5.79 | $5.56 | $5.75 | $5.75 | 8,642,300 |
| 2022-09-20 | $5.49 | $5.73 | $5.46 | $5.69 | $5.69 | 11,574,730 |
| 2022-09-19 | $5.57 | $5.70 | $5.38 | $5.52 | $5.52 | 18,701,980 |
| 2022-09-16 | $6.15 | $6.34 | $5.79 | $5.80 | $5.80 | 23,971,100 |
| 2022-09-15 | $6.16 | $6.18 | $5.91 | $5.97 | $5.97 | 12,227,100 |
| 2022-09-14 | $6.08 | $6.28 | $6.07 | $6.18 | $6.18 | 13,955,400 |
| 2022-09-13 | $6.12 | $6.19 | $6.06 | $6.10 | $6.10 | 7,393,600 |
| 2022-09-12 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-09-09 | $6.18 | $6.26 | $6.06 | $6.10 | $6.10 | 9,333,300 |
| 2022-09-08 | $6.36 | $6.38 | $6.17 | $6.20 | $6.20 | 13,363,500 |
| 2022-09-07 | $6.32 | $6.55 | $6.25 | $6.41 | $6.41 | 18,926,400 |
| 2022-09-06 | $6.22 | $6.34 | $6.12 | $6.28 | $6.28 | 12,417,300 |
| 2022-09-05 | $6.06 | $6.27 | $6.04 | $6.23 | $6.23 | 14,260,750 |
| 2022-09-02 | $5.80 | $6.10 | $5.78 | $6.04 | $6.04 | 17,373,200 |
| 2022-09-01 | $5.85 | $5.93 | $5.74 | $5.78 | $5.78 | 10,544,720 |
| 2022-08-31 | $6.24 | $6.24 | $5.80 | $5.83 | $5.83 | 23,962,030 |
| 2022-08-30 | $6.32 | $6.46 | $6.27 | $6.30 | $6.30 | 14,853,100 |
| 2022-08-29 | $6.40 | $6.52 | $6.29 | $6.42 | $6.42 | 15,899,250 |
| 2022-08-26 | $6.51 | $6.53 | $6.26 | $6.29 | $6.29 | 20,680,480 |
| 2022-08-25 | $6.54 | $6.76 | $6.46 | $6.56 | $6.56 | 27,725,700 |
| 2022-08-24 | $6.45 | $6.84 | $6.37 | $6.66 | $6.66 | 38,725,790 |
| 2022-08-23 | $6.44 | $6.80 | $6.31 | $6.63 | $6.63 | 35,210,970 |
| 2022-08-22 | $6.36 | $6.50 | $6.25 | $6.29 | $6.29 | 20,620,700 |
| 2022-08-19 | $6.12 | $6.31 | $6.11 | $6.30 | $6.30 | 19,524,500 |
| 2022-08-18 | $6.25 | $6.25 | $6.10 | $6.12 | $6.12 | 14,252,300 |
| 2022-08-17 | $6.29 | $6.32 | $6.18 | $6.27 | $6.27 | 12,087,200 |
| 2022-08-16 | $6.27 | $6.36 | $6.23 | $6.31 | $6.31 | 14,749,240 |
| 2022-08-15 | $6.16 | $6.35 | $6.04 | $6.24 | $6.24 | 16,139,000 |
| 2022-08-12 | $6.14 | $6.25 | $6.10 | $6.18 | $6.18 | 15,716,200 |
| 2022-08-11 | $6.12 | $6.15 | $6.06 | $6.14 | $6.14 | 12,455,800 |
| 2022-08-10 | $6.04 | $6.16 | $5.97 | $6.14 | $6.14 | 15,226,870 |
| 2022-08-09 | $6.17 | $6.17 | $6.02 | $6.07 | $6.07 | 12,852,900 |
| 2022-08-08 | $6.15 | $6.23 | $6.06 | $6.17 | $6.17 | 13,331,700 |
| 2022-08-05 | $6.10 | $6.22 | $5.98 | $6.14 | $6.14 | 19,377,130 |
| 2022-08-04 | $6.02 | $6.18 | $5.97 | $6.12 | $6.12 | 18,322,130 |
| 2022-08-03 | $6.19 | $6.36 | $5.91 | $6.00 | $6.00 | 33,263,210 |
| 2022-08-02 | $6.86 | $6.86 | $6.26 | $6.26 | $6.26 | 38,477,010 |
| 2022-08-01 | $6.82 | $7.04 | $6.80 | $6.96 | $6.96 | 24,001,700 |
| 2022-07-29 | $7.00 | $7.15 | $6.86 | $6.90 | $6.90 | 33,430,900 |
| 2022-07-28 | $7.30 | $7.49 | $7.04 | $7.09 | $7.09 | 51,443,360 |
| 2022-07-27 | $7.25 | $7.85 | $7.13 | $7.48 | $7.48 | 61,583,520 |
| 2022-07-26 | $7.45 | $7.64 | $7.07 | $7.26 | $7.26 | 63,643,350 |
| 2022-07-25 | $6.65 | $7.48 | $6.46 | $7.48 | $7.48 | 67,728,720 |
| 2022-07-22 | $6.88 | $7.05 | $6.67 | $6.80 | $6.80 | 33,477,310 |
| 2022-07-21 | $6.68 | $7.25 | $6.54 | $6.85 | $6.85 | 54,217,210 |
| 2022-07-20 | $6.52 | $6.78 | $6.45 | $6.68 | $6.68 | 30,270,900 |
| 2022-07-19 | $6.41 | $6.81 | $6.37 | $6.65 | $6.65 | 41,432,280 |
| 2022-07-18 | $6.47 | $6.58 | $6.36 | $6.44 | $6.44 | 32,497,880 |
| 2022-07-15 | $6.82 | $6.82 | $6.39 | $6.45 | $6.45 | 53,922,640 |
| 2022-07-14 | $6.20 | $6.84 | $6.20 | $6.84 | $6.84 | 45,681,620 |
| 2022-07-13 | $6.18 | $6.32 | $6.11 | $6.22 | $6.22 | 28,373,700 |
| 2022-07-12 | $6.23 | $6.57 | $6.19 | $6.38 | $6.38 | 43,415,730 |
| 2022-07-11 | $6.34 | $6.34 | $6.10 | $6.25 | $6.25 | 35,995,680 |
| 2022-07-08 | $6.40 | $6.63 | $6.30 | $6.50 | $6.50 | 55,136,260 |
| 2022-07-07 | $7.13 | $7.27 | $6.55 | $6.58 | $6.58 | 82,593,550 |
| 2022-07-06 | $6.80 | $7.23 | $6.63 | $7.23 | $7.23 | 90,030,100 |
| 2022-07-05 | $6.23 | $6.57 | $6.23 | $6.57 | $6.57 | 20,445,330 |
| 2022-07-04 | $6.00 | $6.20 | $5.92 | $5.97 | $5.97 | 19,730,800 |
| 2022-07-01 | $5.96 | $6.28 | $5.76 | $6.05 | $6.05 | 28,231,820 |
| 2022-06-30 | $6.00 | $6.05 | $5.87 | $5.98 | $5.98 | 18,295,620 |
| 2022-06-29 | $5.80 | $6.17 | $5.77 | $5.92 | $5.92 | 27,379,430 |
| 2022-06-28 | $5.74 | $5.84 | $5.70 | $5.80 | $5.80 | 11,740,430 |
| 2022-06-27 | $5.87 | $5.89 | $5.77 | $5.79 | $5.79 | 14,571,090 |
| 2022-06-24 | $5.69 | $5.98 | $5.62 | $5.89 | $5.89 | 23,977,910 |
| 2022-06-23 | $5.70 | $5.73 | $5.58 | $5.71 | $5.71 | 14,842,710 |
| 2022-06-22 | $5.68 | $5.84 | $5.58 | $5.79 | $5.79 | 20,588,600 |
| 2022-06-21 | $5.70 | $5.72 | $5.58 | $5.68 | $5.68 | 13,944,460 |
| 2022-06-20 | $5.80 | $5.87 | $5.70 | $5.72 | $5.72 | 14,293,900 |
| 2022-06-17 | $5.93 | $5.95 | $5.71 | $5.77 | $5.77 | 18,089,500 |
| 2022-06-16 | $5.95 | $6.05 | $5.90 | $5.99 | $5.99 | 17,579,900 |
| 2022-06-15 | $6.15 | $6.20 | $5.94 | $5.96 | $5.96 | 29,495,800 |
| 2022-06-14 | $5.83 | $6.15 | $5.82 | $6.02 | $6.02 | 31,600,500 |
| 2022-06-13 | $5.76 | $6.22 | $5.71 | $5.91 | $5.91 | 32,925,200 |
| 2022-06-10 | $5.60 | $5.74 | $5.52 | $5.66 | $5.66 | 16,118,800 |
| 2022-06-09 | $5.68 | $5.69 | $5.56 | $5.59 | $5.59 | 13,350,070 |
| 2022-06-08 | $5.74 | $5.77 | $5.52 | $5.68 | $5.68 | 21,073,590 |
| 2022-06-07 | $5.88 | $5.91 | $5.66 | $5.73 | $5.73 | 21,148,130 |
| 2022-06-06 | $5.93 | $5.98 | $5.75 | $5.87 | $5.87 | 20,089,120 |
| 2022-06-02 | $6.04 | $6.09 | $5.88 | $5.88 | $5.88 | 24,817,710 |
| 2022-06-01 | $6.01 | $6.18 | $5.86 | $6.16 | $6.16 | 32,990,860 |
| 2022-05-31 | $6.02 | $6.08 | $5.83 | $6.04 | $6.04 | 28,789,700 |
| 2022-05-30 | $6.08 | $6.30 | $6.01 | $6.10 | $6.10 | 33,007,800 |
| 2022-05-27 | $6.27 | $6.35 | $6.00 | $6.12 | $6.12 | 44,248,160 |
| 2022-05-26 | $6.03 | $6.63 | $5.85 | $6.40 | $6.40 | 61,059,210 |
| 2022-05-25 | $5.97 | $6.25 | $5.89 | $6.11 | $6.11 | 44,999,240 |
| 2022-05-24 | $5.92 | $6.39 | $5.54 | $6.11 | $6.11 | 72,693,780 |
| 2022-05-23 | $5.80 | $5.91 | $5.74 | $5.88 | $5.88 | 26,369,410 |
| 2022-05-20 | $5.90 | $6.03 | $5.81 | $5.84 | $5.84 | 37,533,890 |
| 2022-05-19 | $5.92 | $6.18 | $5.80 | $5.97 | $5.97 | 56,910,260 |
| 2022-05-18 | $5.57 | $6.08 | $5.45 | $6.08 | $6.08 | 54,333,230 |
| 2022-05-17 | $5.79 | $5.80 | $5.45 | $5.53 | $5.53 | 38,755,830 |
| 2022-05-16 | $5.73 | $5.95 | $5.64 | $5.90 | $5.90 | 43,039,700 |
| 2022-05-13 | $5.92 | $6.09 | $5.78 | $5.80 | $5.80 | 53,921,330 |
| 2022-05-12 | $5.80 | $6.31 | $5.75 | $5.97 | $5.97 | 86,344,530 |
| 2022-05-11 | $5.40 | $5.74 | $5.39 | $5.74 | $5.74 | 22,378,800 |
| 2022-05-10 | $5.27 | $5.41 | $5.15 | $5.22 | $5.22 | 30,038,400 |
| 2022-05-09 | $5.01 | $5.41 | $5.00 | $5.33 | $5.33 | 37,874,400 |
| 2022-05-06 | $5.22 | $5.56 | $5.05 | $5.13 | $5.13 | 53,264,300 |
| 2022-05-05 | $4.98 | $5.56 | $4.92 | $5.38 | $5.38 | 66,541,740 |
| 2022-05-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-04-29 | $4.80 | $5.22 | $4.80 | $5.05 | $5.05 | 60,649,750 |
| 2022-04-28 | $4.74 | $5.69 | $4.74 | $5.14 | $5.14 | 85,306,410 |
| 2022-04-27 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 6,306,500 |
| 2022-04-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 6,350,300 |
| 2022-04-25 | $7.13 | $7.33 | $6.30 | $6.51 | $6.51 | 115,954,120 |
| 2022-04-22 | $6.40 | $6.66 | $6.34 | $6.66 | $6.66 | 47,860,760 |
| 2022-04-21 | $5.57 | $6.05 | $5.57 | $6.05 | $6.05 | 56,960,160 |
| 2022-04-20 | $5.46 | $5.69 | $5.46 | $5.50 | $5.50 | 13,255,540 |
| 2022-04-19 | $5.30 | $5.60 | $5.27 | $5.47 | $5.47 | 13,481,840 |
| 2022-04-18 | $5.40 | $5.43 | $5.15 | $5.27 | $5.27 | 8,036,010 |
| 2022-04-15 | $5.55 | $5.56 | $5.27 | $5.39 | $5.39 | 17,349,000 |
| 2022-04-14 | $5.68 | $5.79 | $5.55 | $5.56 | $5.56 | 25,898,200 |
| 2022-04-13 | $5.67 | $5.97 | $5.67 | $5.75 | $5.75 | 29,944,900 |
| 2022-04-12 | $5.49 | $5.93 | $5.36 | $5.72 | $5.72 | 22,657,760 |
| 2022-04-11 | $5.52 | $5.66 | $5.46 | $5.57 | $5.57 | 14,953,660 |
| 2022-04-08 | $5.48 | $5.61 | $5.45 | $5.51 | $5.51 | 11,255,380 |
| 2022-04-07 | $5.69 | $5.76 | $5.46 | $5.50 | $5.50 | 12,828,600 |
| 2022-04-06 | $5.56 | $5.69 | $5.54 | $5.64 | $5.64 | 14,965,010 |
| 2022-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-04-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-04-01 | $5.65 | $5.77 | $5.54 | $5.60 | $5.60 | 21,203,550 |
| 2022-03-31 | $5.75 | $5.85 | $5.63 | $5.74 | $5.74 | 26,404,910 |
| 2022-03-30 | $5.76 | $6.02 | $5.68 | $5.88 | $5.88 | 39,003,300 |
| 2022-03-29 | $6.22 | $6.38 | $5.81 | $5.92 | $5.92 | 62,407,520 |
| 2022-03-28 | $6.91 | $6.91 | $6.28 | $6.45 | $6.45 | 50,288,710 |
| 2022-03-25 | $6.00 | $6.28 | $5.91 | $6.28 | $6.28 | 21,692,350 |
| 2022-03-24 | $5.17 | $5.71 | $5.16 | $5.71 | $5.71 | 21,038,260 |
| 2022-03-23 | $5.24 | $5.26 | $5.17 | $5.19 | $5.19 | 2,529,800 |
| 2022-03-22 | $5.25 | $5.27 | $5.17 | $5.24 | $5.24 | 2,829,400 |
| 2022-03-21 | $5.18 | $5.24 | $5.12 | $5.23 | $5.23 | 4,457,500 |
| 2022-03-18 | $4.98 | $5.18 | $4.96 | $5.15 | $5.15 | 5,529,800 |
| 2022-03-17 | $5.07 | $5.11 | $5.00 | $5.02 | $5.02 | 3,955,560 |
| 2022-03-16 | $4.96 | $5.03 | $4.82 | $5.03 | $5.03 | 4,354,780 |
| 2022-03-15 | $5.12 | $5.14 | $4.85 | $4.87 | $4.87 | 5,917,620 |
| 2022-03-14 | $5.22 | $5.29 | $5.14 | $5.14 | $5.14 | 4,420,820 |
| 2022-03-11 | $5.13 | $5.23 | $5.05 | $5.20 | $5.20 | 3,349,300 |
| 2022-03-10 | $5.12 | $5.21 | $5.11 | $5.19 | $5.19 | 3,460,900 |
| 2022-03-09 | $5.18 | $5.21 | $4.89 | $5.05 | $5.05 | 4,469,300 |
| 2022-03-08 | $5.28 | $5.33 | $5.14 | $5.16 | $5.16 | 4,239,180 |
| 2022-03-07 | $5.25 | $5.42 | $5.24 | $5.31 | $5.31 | 4,353,520 |
| 2022-03-04 | $5.30 | $5.38 | $5.24 | $5.30 | $5.30 | 3,595,230 |
| 2022-03-03 | $5.30 | $5.35 | $5.28 | $5.34 | $5.34 | 3,881,260 |
| 2022-03-02 | $5.22 | $5.30 | $5.18 | $5.30 | $5.30 | 2,716,260 |
| 2022-03-01 | $5.11 | $5.23 | $5.10 | $5.23 | $5.23 | 3,563,400 |
| 2022-02-28 | $5.19 | $5.20 | $5.07 | $5.11 | $5.11 | 2,719,400 |
| 2022-02-25 | $5.15 | $5.29 | $5.13 | $5.19 | $5.19 | 3,242,300 |
| 2022-02-24 | $5.27 | $5.29 | $5.05 | $5.13 | $5.13 | 4,716,850 |
| 2022-02-23 | $5.27 | $5.32 | $5.24 | $5.28 | $5.28 | 3,088,400 |
| 2022-02-22 | $5.33 | $5.34 | $5.23 | $5.27 | $5.27 | 3,062,730 |
| 2022-02-21 | $5.21 | $5.34 | $5.21 | $5.32 | $5.32 | 3,866,300 |
| 2022-02-18 | $5.11 | $5.23 | $5.10 | $5.22 | $5.22 | 2,769,640 |
| 2022-02-17 | $5.19 | $5.27 | $5.14 | $5.16 | $5.16 | 4,463,410 |
| 2022-02-16 | $5.12 | $5.19 | $5.10 | $5.19 | $5.19 | 4,242,110 |
| 2022-02-15 | $5.14 | $5.16 | $5.05 | $5.10 | $5.10 | 2,862,310 |
| 2022-02-14 | $5.03 | $5.18 | $5.03 | $5.14 | $5.14 | 4,136,200 |
| 2022-02-11 | $5.16 | $5.20 | $5.00 | $5.07 | $5.07 | 5,251,920 |
| 2022-02-10 | $5.21 | $5.25 | $5.14 | $5.19 | $5.19 | 3,196,800 |
| 2022-02-09 | $5.24 | $5.30 | $5.18 | $5.22 | $5.22 | 4,410,370 |
| 2022-02-08 | $5.02 | $5.25 | $5.00 | $5.22 | $5.22 | 6,555,800 |
| 2022-02-07 | $5.05 | $5.10 | $4.80 | $5.08 | $5.08 | 9,921,530 |
| 2022-02-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-02-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-01-28 | $5.11 | $5.28 | $5.09 | $5.22 | $5.22 | 4,697,850 |
| 2022-01-27 | $5.30 | $5.30 | $5.06 | $5.08 | $5.08 | 5,053,690 |
| 2022-01-26 | $5.16 | $5.30 | $5.16 | $5.29 | $5.29 | 3,761,950 |
| 2022-01-25 | $5.41 | $5.46 | $5.15 | $5.20 | $5.20 | 5,830,170 |
| 2022-01-24 | $5.53 | $5.53 | $5.36 | $5.42 | $5.42 | 3,939,700 |
| 2022-01-21 | $5.46 | $5.62 | $5.40 | $5.54 | $5.54 | 6,852,100 |
| 2022-01-20 | $5.70 | $5.71 | $5.41 | $5.42 | $5.42 | 6,812,400 |
| 2022-01-19 | $5.57 | $5.67 | $5.51 | $5.66 | $5.66 | 5,675,800 |
| 2022-01-18 | $5.72 | $5.74 | $5.50 | $5.53 | $5.53 | 6,582,300 |
| 2022-01-17 | $5.66 | $5.76 | $5.63 | $5.71 | $5.71 | 5,021,600 |
| 2022-01-14 | $5.70 | $5.77 | $5.62 | $5.66 | $5.66 | 6,572,000 |
| 2022-01-13 | $5.72 | $5.83 | $5.71 | $5.72 | $5.72 | 5,241,310 |
| 2022-01-12 | $5.66 | $5.88 | $5.61 | $5.74 | $5.74 | 7,025,900 |
| 2022-01-11 | $5.60 | $5.72 | $5.58 | $5.63 | $5.63 | 5,981,400 |
| 2022-01-10 | $5.55 | $5.64 | $5.51 | $5.58 | $5.58 | 5,923,710 |
| 2022-01-07 | $5.69 | $5.74 | $5.54 | $5.56 | $5.56 | 6,388,710 |
| 2022-01-06 | $5.62 | $5.76 | $5.60 | $5.71 | $5.71 | 6,843,370 |
| 2022-01-05 | $5.70 | $5.74 | $5.58 | $5.63 | $5.63 | 7,884,040 |
| 2022-01-04 | $5.62 | $5.78 | $5.58 | $5.74 | $5.74 | 10,061,950 |
| 2022-01-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2021-12-31 | $5.47 | $5.63 | $5.44 | $5.60 | $5.60 | 7,565,840 |
| 2021-12-30 | $5.40 | $5.50 | $5.40 | $5.47 | $5.47 | 4,403,800 |
| 2021-12-29 | $5.37 | $5.45 | $5.31 | $5.40 | $5.40 | 5,301,380 |
| 2021-12-28 | $5.39 | $5.42 | $5.34 | $5.37 | $5.37 | 2,988,900 |
| 2021-12-27 | $5.32 | $5.41 | $5.28 | $5.38 | $5.38 | 4,060,000 |
| 2021-12-24 | $5.45 | $5.52 | $5.30 | $5.30 | $5.30 | 6,631,030 |
| 2021-12-23 | $5.62 | $5.62 | $5.42 | $5.43 | $5.43 | 8,179,900 |
| 2021-12-22 | $5.57 | $5.68 | $5.50 | $5.62 | $5.62 | 9,025,320 |
| 2021-12-21 | $5.33 | $5.61 | $5.32 | $5.57 | $5.57 | 10,179,970 |
| 2021-12-20 | $5.32 | $5.47 | $5.28 | $5.36 | $5.36 | 5,994,200 |
| 2021-12-17 | $5.33 | $5.38 | $5.31 | $5.33 | $5.33 | 3,089,300 |
| 2021-12-16 | $5.35 | $5.35 | $5.28 | $5.34 | $5.34 | 3,829,340 |
| 2021-12-15 | $5.30 | $5.40 | $5.29 | $5.34 | $5.34 | 4,990,240 |
| 2021-12-14 | $5.27 | $5.32 | $5.26 | $5.31 | $5.31 | 3,252,200 |
| 2021-12-13 | $5.26 | $5.31 | $5.22 | $5.29 | $5.29 | 4,953,200 |
| 2021-12-07 | $5.12 | $5.20 | $5.07 | $5.15 | $5.15 | 3,239,650 |
| 2021-12-06 | $5.21 | $5.22 | $5.07 | $5.08 | $5.08 | 3,034,400 |
| 2021-12-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,037,010 |
| 2021-12-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 4,611,800 |
| 2021-12-01 | $5.05 | $5.19 | $5.03 | $5.18 | $5.18 | 3,997,390 |
| 2021-11-30 | $5.04 | $5.08 | $5.02 | $5.06 | $5.06 | 3,018,610 |
| 2021-11-29 | $5.03 | $5.06 | $5.01 | $5.02 | $5.02 | 3,357,400 |
| 2021-11-26 | $5.15 | $5.15 | $5.09 | $5.11 | $5.11 | 2,252,700 |
| 2021-11-25 | $5.16 | $5.18 | $5.11 | $5.16 | $5.16 | 2,832,800 |
| 2021-11-24 | $5.10 | $5.23 | $5.08 | $5.17 | $5.17 | 4,478,930 |
| 2021-11-23 | $5.08 | $5.12 | $5.06 | $5.11 | $5.11 | 2,592,500 |
| 2021-11-22 | $5.12 | $5.12 | $5.05 | $5.09 | $5.09 | 1,961,620 |
| 2021-11-19 | $5.06 | $5.12 | $5.06 | $5.12 | $5.12 | 1,850,550 |
| 2021-11-18 | $5.12 | $5.15 | $5.07 | $5.08 | $5.08 | 2,190,310 |
| 2021-11-17 | $5.08 | $5.13 | $5.07 | $5.13 | $5.13 | 1,657,110 |
| 2021-11-16 | $5.11 | $5.13 | $5.09 | $5.10 | $5.10 | 1,882,510 |
| 2021-11-15 | $5.04 | $5.13 | $5.04 | $5.12 | $5.12 | 2,301,000 |
| 2021-11-12 | $5.06 | $5.09 | $5.02 | $5.05 | $5.05 | 2,125,800 |
| 2021-11-11 | $5.00 | $5.10 | $4.98 | $5.07 | $5.07 | 3,005,640 |
| 2021-11-10 | $5.04 | $5.04 | $4.95 | $5.03 | $5.03 | 2,380,800 |
| 2021-11-09 | $4.98 | $5.03 | $4.97 | $5.02 | $5.02 | 1,816,450 |
| 2021-11-08 | $4.93 | $5.03 | $4.90 | $4.99 | $4.99 | 2,593,100 |
| 2021-11-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 2,200,600 |
| 2021-11-04 | $4.93 | $4.96 | $4.89 | $4.95 | $4.95 | 1,707,100 |
| 2021-11-03 | $4.89 | $4.93 | $4.87 | $4.92 | $4.92 | 1,670,400 |
| 2021-11-02 | $5.01 | $5.05 | $4.86 | $4.90 | $4.90 | 3,208,740 |
| 2021-11-01 | $5.02 | $5.03 | $4.97 | $5.02 | $5.02 | 1,846,140 |
| 2021-10-29 | $4.93 | $5.04 | $4.91 | $5.04 | $5.04 | 2,199,950 |
| 2021-10-28 | $4.94 | $4.99 | $4.89 | $4.91 | $4.91 | 2,374,400 |
| 2021-10-27 | $5.02 | $5.02 | $4.89 | $4.92 | $4.92 | 3,586,500 |
| 2021-10-26 | $5.09 | $5.11 | $5.01 | $5.03 | $5.03 | 2,474,500 |
| 2021-10-25 | $5.08 | $5.12 | $5.04 | $5.11 | $5.11 | 1,522,300 |
| 2021-10-22 | $5.15 | $5.15 | $5.06 | $5.08 | $5.08 | 2,447,300 |
| 2021-10-21 | $5.14 | $5.16 | $5.09 | $5.13 | $5.13 | 2,356,000 |
| 2021-10-20 | $5.22 | $5.22 | $5.13 | $5.16 | $5.16 | 2,535,400 |
| 2021-10-19 | $5.27 | $5.27 | $5.19 | $5.20 | $5.20 | 2,736,700 |
| 2021-10-18 | $5.23 | $5.33 | $5.19 | $5.27 | $5.27 | 2,758,200 |
| 2021-10-15 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 2,396,220 |
| 2021-10-14 | $5.31 | $5.34 | $5.26 | $5.32 | $5.32 | 1,647,000 |
| 2021-10-13 | $5.35 | $5.36 | $5.23 | $5.33 | $5.33 | 2,235,500 |
| 2021-10-12 | $5.38 | $5.39 | $5.29 | $5.35 | $5.35 | 2,953,470 |
| 2021-10-11 | $5.40 | $5.43 | $5.32 | $5.38 | $5.38 | 3,795,600 |
| 2021-09-30 | $5.05 | $5.14 | $5.05 | $5.14 | $5.14 | 1,901,900 |
| 2021-09-29 | $5.13 | $5.13 | $5.01 | $5.06 | $5.06 | 3,247,300 |
| 2021-09-28 | $5.10 | $5.18 | $5.09 | $5.15 | $5.15 | 3,028,300 |
| 2021-09-27 | $5.40 | $5.41 | $5.09 | $5.12 | $5.12 | 7,093,700 |
| 2021-09-24 | $5.44 | $5.50 | $5.40 | $5.41 | $5.41 | 5,130,820 |
| 2021-09-23 | $5.41 | $5.53 | $5.38 | $5.45 | $5.45 | 5,135,420 |
| 2021-09-22 | $5.35 | $5.39 | $5.31 | $5.37 | $5.37 | 3,178,910 |
| 2021-09-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-09-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-09-17 | $5.43 | $5.44 | $5.32 | $5.39 | $5.39 | 4,563,720 |
| 2021-09-16 | $5.45 | $5.57 | $5.42 | $5.43 | $5.43 | 5,394,700 |
| 2021-09-15 | $5.52 | $5.53 | $5.41 | $5.48 | $5.48 | 4,114,200 |
| 2021-09-14 | $5.58 | $5.70 | $5.46 | $5.50 | $5.50 | 7,180,270 |
| 2021-09-13 | $5.49 | $5.64 | $5.46 | $5.59 | $5.59 | 6,557,490 |
| 2021-09-10 | $5.58 | $5.61 | $5.50 | $5.50 | $5.50 | 5,692,840 |
| 2021-09-09 | $5.55 | $5.57 | $5.48 | $5.55 | $5.55 | 4,940,500 |
| 2021-09-08 | $5.41 | $5.56 | $5.40 | $5.55 | $5.55 | 7,762,610 |
| 2021-09-07 | $5.37 | $5.42 | $5.36 | $5.41 | $5.41 | 4,713,250 |
| 2021-09-06 | $5.37 | $5.42 | $5.34 | $5.40 | $5.40 | 5,072,610 |
| 2021-09-03 | $5.41 | $5.44 | $5.32 | $5.36 | $5.36 | 5,660,670 |
| 2021-09-02 | $5.40 | $5.40 | $5.28 | $5.32 | $5.32 | 4,997,480 |
| 2021-09-01 | $5.37 | $5.43 | $5.28 | $5.36 | $5.36 | 7,509,200 |
| 2021-08-31 | $5.23 | $5.59 | $5.16 | $5.44 | $5.44 | 11,826,500 |
| 2021-08-30 | $5.24 | $5.29 | $5.18 | $5.23 | $5.23 | 4,417,640 |
| 2021-08-27 | $5.33 | $5.34 | $5.21 | $5.23 | $5.23 | 4,295,280 |
| 2021-08-26 | $5.23 | $5.35 | $5.21 | $5.33 | $5.33 | 5,679,630 |
| 2021-08-25 | $5.18 | $5.25 | $5.16 | $5.25 | $5.25 | 4,117,580 |
| 2021-08-24 | $5.18 | $5.22 | $5.15 | $5.20 | $5.20 | 3,494,400 |
| 2021-08-23 | $5.07 | $5.18 | $5.06 | $5.18 | $5.18 | 3,760,750 |
| 2021-08-20 | $5.07 | $5.10 | $5.02 | $5.05 | $5.05 | 3,429,680 |
| 2021-08-19 | $5.09 | $5.18 | $5.09 | $5.10 | $5.10 | 2,837,400 |
| 2021-08-18 | $5.05 | $5.10 | $5.05 | $5.08 | $5.08 | 2,698,200 |
| 2021-08-17 | $5.19 | $5.20 | $5.07 | $5.07 | $5.07 | 3,658,910 |
| 2021-08-16 | $5.16 | $5.22 | $5.16 | $5.19 | $5.19 | 2,887,220 |
| 2021-08-13 | $5.23 | $5.24 | $5.16 | $5.18 | $5.18 | 3,054,190 |
| 2021-08-12 | $5.20 | $5.24 | $5.17 | $5.23 | $5.23 | 2,830,430 |
| 2021-08-11 | $5.24 | $5.25 | $5.15 | $5.20 | $5.20 | 3,211,770 |
| 2021-08-10 | $5.17 | $5.24 | $5.12 | $5.23 | $5.23 | 3,676,500 |
| 2021-08-09 | $5.05 | $5.16 | $5.05 | $5.15 | $5.15 | 2,456,100 |
| 2021-08-06 | $5.11 | $5.12 | $5.05 | $5.08 | $5.08 | 2,705,260 |
| 2021-08-05 | $5.23 | $5.24 | $5.11 | $5.14 | $5.14 | 3,201,600 |
| 2021-08-04 | $5.25 | $5.30 | $5.20 | $5.23 | $5.23 | 3,408,200 |
| 2021-08-03 | $5.20 | $5.29 | $5.15 | $5.25 | $5.25 | 4,530,610 |
| 2021-08-02 | $5.09 | $5.19 | $5.05 | $5.19 | $5.19 | 3,775,390 |
| 2021-07-30 | $5.06 | $5.13 | $5.02 | $5.10 | $5.10 | 3,203,100 |
| 2021-07-29 | $5.05 | $5.15 | $5.04 | $5.07 | $5.07 | 3,221,150 |
| 2021-07-28 | $5.13 | $5.13 | $4.93 | $5.04 | $5.04 | 4,344,580 |
| 2021-07-27 | $5.20 | $5.26 | $5.10 | $5.10 | $5.10 | 5,214,480 |
| 2021-07-26 | $5.30 | $5.32 | $5.08 | $5.22 | $5.22 | 6,251,410 |
| 2021-07-23 | $5.47 | $5.47 | $5.26 | $5.30 | $5.30 | 7,703,200 |
| 2021-07-22 | $5.43 | $5.49 | $5.36 | $5.47 | $5.47 | 5,348,100 |
| 2021-07-21 | $5.45 | $5.50 | $5.44 | $5.44 | $5.44 | 5,522,820 |
| 2021-07-20 | $5.53 | $5.53 | $5.41 | $5.43 | $5.43 | 7,562,300 |
| 2021-07-19 | $5.70 | $5.72 | $5.52 | $5.53 | $5.53 | 11,527,690 |
| 2021-07-16 | $6.14 | $6.26 | $5.85 | $5.85 | $5.85 | 19,237,990 |
| 2021-07-15 | $6.00 | $6.15 | $5.89 | $6.07 | $6.07 | 14,094,060 |
| 2021-07-14 | $6.00 | $6.06 | $5.91 | $5.94 | $5.94 | 9,013,550 |
| 2021-07-13 | $5.75 | $6.06 | $5.71 | $6.05 | $6.05 | 16,900,830 |
| 2021-07-12 | $5.66 | $5.88 | $5.62 | $5.78 | $5.78 | 9,234,700 |
| 2021-07-09 | $5.54 | $5.66 | $5.53 | $5.66 | $5.66 | 5,786,460 |
| 2021-07-08 | $5.68 | $5.73 | $5.53 | $5.55 | $5.55 | 7,259,460 |
| 2021-07-07 | $5.75 | $5.78 | $5.67 | $5.71 | $5.71 | 4,472,560 |
| 2021-07-06 | $5.78 | $5.83 | $5.74 | $5.77 | $5.77 | 5,974,460 |
| 2021-07-05 | $5.66 | $5.78 | $5.64 | $5.76 | $5.76 | 5,081,510 |
| 2021-07-02 | $5.81 | $5.86 | $5.63 | $5.69 | $5.69 | 9,322,660 |
| 2021-07-01 | $5.75 | $6.04 | $5.73 | $5.86 | $5.86 | 11,583,810 |
| 2021-06-30 | $5.94 | $5.94 | $5.75 | $5.77 | $5.77 | 8,580,750 |
| 2021-06-29 | $5.88 | $5.95 | $5.72 | $5.93 | $5.93 | 10,675,710 |
| 2021-06-28 | $5.90 | $5.93 | $5.83 | $5.87 | $5.87 | 8,557,550 |
| 2021-06-25 | $6.01 | $6.05 | $5.85 | $5.93 | $5.93 | 12,770,650 |
| 2021-06-24 | $6.19 | $6.24 | $6.06 | $6.07 | $6.07 | 11,448,460 |
| 2021-06-23 | $6.23 | $6.33 | $6.12 | $6.20 | $6.20 | 13,368,920 |
| 2021-06-22 | $6.30 | $6.42 | $6.15 | $6.23 | $6.23 | 18,439,910 |
| 2021-06-21 | $6.11 | $6.50 | $6.08 | $6.38 | $6.38 | 20,846,900 |
| 2021-06-18 | $6.07 | $6.33 | $5.99 | $6.25 | $6.25 | 19,222,620 |
| 2021-06-17 | $6.05 | $6.27 | $6.03 | $6.18 | $6.18 | 16,802,790 |
| 2021-06-16 | $6.35 | $6.37 | $5.98 | $6.04 | $6.04 | 27,304,680 |
| 2021-06-15 | $6.21 | $6.79 | $6.10 | $6.50 | $6.50 | 39,863,740 |
| 2021-06-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-06-11 | $6.53 | $6.79 | $6.30 | $6.30 | $6.30 | 37,640,300 |
| 2021-06-10 | $7.10 | $7.35 | $6.62 | $6.63 | $6.63 | 63,101,550 |
| 2021-06-09 | $6.37 | $6.92 | $6.00 | $6.92 | $6.92 | 47,042,120 |
| 2021-06-08 | $5.83 | $6.29 | $5.65 | $6.29 | $6.29 | 32,745,020 |
| 2021-06-07 | $5.68 | $5.88 | $5.63 | $5.72 | $5.72 | 37,618,100 |
| 2021-06-04 | $6.60 | $6.84 | $6.15 | $6.20 | $6.20 | 59,792,750 |
| 2021-06-03 | $5.65 | $6.22 | $5.64 | $6.22 | $6.22 | 21,859,980 |
| 2021-06-02 | $5.77 | $5.78 | $5.60 | $5.65 | $5.65 | 8,449,240 |
| 2021-06-01 | $5.51 | $5.76 | $5.50 | $5.75 | $5.75 | 12,671,000 |
| 2021-05-31 | $5.44 | $5.66 | $5.40 | $5.51 | $5.51 | 8,401,360 |
| 2021-05-28 | $5.33 | $5.48 | $5.27 | $5.46 | $5.46 | 8,719,460 |
| 2021-05-27 | $5.28 | $5.35 | $5.27 | $5.30 | $5.30 | 3,090,500 |
| 2021-05-26 | $5.30 | $5.37 | $5.27 | $5.33 | $5.33 | 3,781,300 |
| 2021-05-25 | $5.28 | $5.33 | $5.23 | $5.30 | $5.30 | 3,617,500 |
| 2021-05-24 | $5.22 | $5.37 | $5.21 | $5.30 | $5.30 | 4,261,150 |
| 2021-05-21 | $5.09 | $5.27 | $5.09 | $5.26 | $5.26 | 5,504,400 |
| 2021-05-20 | $5.15 | $5.18 | $5.08 | $5.09 | $5.09 | 2,652,700 |
| 2021-05-19 | $5.15 | $5.23 | $5.06 | $5.18 | $5.18 | 3,200,700 |
| 2021-05-18 | $5.13 | $5.17 | $5.08 | $5.16 | $5.16 | 1,935,870 |
| 2021-05-17 | $5.24 | $5.24 | $5.13 | $5.13 | $5.13 | 3,288,540 |
| 2021-05-14 | $5.24 | $5.30 | $5.23 | $5.26 | $5.26 | 3,291,610 |
| 2021-05-13 | $5.25 | $5.33 | $5.22 | $5.24 | $5.24 | 3,149,780 |
| 2021-05-12 | $5.18 | $5.30 | $5.15 | $5.29 | $5.29 | 4,890,180 |
| 2021-05-11 | $5.08 | $5.26 | $5.06 | $5.20 | $5.20 | 4,639,700 |
| 2021-05-10 | $5.09 | $5.13 | $5.06 | $5.11 | $5.11 | 2,439,710 |
| 2021-05-07 | $5.12 | $5.18 | $5.06 | $5.09 | $5.09 | 3,200,320 |
| 2021-05-06 | $5.08 | $5.11 | $5.05 | $5.10 | $5.10 | 2,342,120 |
| 2021-05-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-05-04 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2021-04-30 | $5.10 | $5.13 | $5.03 | $5.07 | $5.07 | 3,849,600 |
| 2021-04-29 | $5.03 | $5.43 | $5.03 | $5.18 | $5.18 | 7,597,240 |
| 2021-04-28 | $4.95 | $5.02 | $4.92 | $4.99 | $4.99 | 1,730,300 |
| 2021-04-27 | $4.98 | $5.00 | $4.91 | $4.96 | $4.96 | 1,689,710 |
| 2021-04-26 | $5.01 | $5.06 | $4.98 | $4.98 | $4.98 | 1,659,000 |
| 2021-04-23 | $5.08 | $5.08 | $4.98 | $5.00 | $5.00 | 2,372,090 |
| 2021-04-22 | $5.07 | $5.12 | $5.05 | $5.08 | $5.08 | 1,428,200 |
| 2021-04-21 | $5.13 | $5.15 | $5.07 | $5.07 | $5.07 | 2,230,330 |
| 2021-04-20 | $5.14 | $5.21 | $5.12 | $5.14 | $5.14 | 2,646,010 |
| 2021-04-19 | $5.13 | $5.19 | $5.10 | $5.14 | $5.14 | 2,195,000 |
| 2021-04-16 | $5.03 | $5.18 | $5.02 | $5.15 | $5.15 | 3,506,160 |
| 2021-04-15 | $5.01 | $5.09 | $4.98 | $5.04 | $5.04 | 2,023,760 |
| 2021-04-14 | $4.92 | $5.03 | $4.91 | $5.02 | $5.02 | 2,145,580 |
| 2021-04-13 | $5.03 | $5.04 | $4.92 | $4.94 | $4.94 | 2,893,200 |
| 2021-04-12 | $5.10 | $5.13 | $5.02 | $5.04 | $5.04 | 3,234,580 |
| 2021-04-09 | $5.21 | $5.22 | $5.08 | $5.10 | $5.10 | 4,995,340 |
| 2021-04-08 | $5.33 | $5.41 | $5.21 | $5.24 | $5.24 | 4,922,500 |
| 2021-04-07 | $5.24 | $5.40 | $5.20 | $5.35 | $5.35 | 5,666,180 |
| 2021-04-06 | $5.24 | $5.34 | $5.23 | $5.26 | $5.26 | 4,984,930 |
| 2021-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2021-04-02 | $5.25 | $5.43 | $5.16 | $5.34 | $5.34 | 9,359,680 |
| 2021-04-01 | $5.20 | $5.29 | $5.18 | $5.26 | $5.26 | 5,732,480 |
| 2021-03-31 | $5.21 | $5.39 | $5.21 | $5.30 | $5.30 | 7,524,370 |
| 2021-03-30 | $5.42 | $5.48 | $5.26 | $5.30 | $5.30 | 13,018,490 |
| 2021-03-29 | $5.80 | $5.81 | $5.50 | $5.60 | $5.60 | 24,112,870 |
| 2021-03-26 | $4.98 | $5.48 | $4.97 | $5.48 | $5.48 | 6,947,770 |
| 2021-03-25 | $5.06 | $5.17 | $4.98 | $4.98 | $4.98 | 3,862,500 |
| 2021-03-24 | $5.03 | $5.04 | $4.95 | $4.98 | $4.98 | 1,727,780 |
| 2021-03-23 | $5.11 | $5.14 | $4.98 | $5.03 | $5.03 | 1,877,780 |
| 2021-03-22 | $5.08 | $5.12 | $5.05 | $5.11 | $5.11 | 1,339,730 |
| 2021-03-19 | $5.10 | $5.15 | $5.05 | $5.07 | $5.07 | 1,619,000 |
| 2021-03-18 | $5.07 | $5.15 | $5.07 | $5.13 | $5.13 | 1,354,770 |
| 2021-03-17 | $5.13 | $5.17 | $5.09 | $5.13 | $5.13 | 1,321,800 |
| 2021-03-16 | $5.08 | $5.14 | $5.08 | $5.14 | $5.14 | 1,853,300 |
| 2021-03-15 | $5.04 | $5.12 | $5.04 | $5.08 | $5.08 | 1,765,980 |
| 2021-03-12 | $5.00 | $5.06 | $4.94 | $5.04 | $5.04 | 1,624,600 |
| 2021-03-11 | $4.99 | $5.03 | $4.94 | $5.02 | $5.02 | 1,812,500 |
| 2021-03-10 | $5.08 | $5.15 | $4.98 | $4.99 | $4.99 | 1,777,300 |
| 2021-03-09 | $5.16 | $5.18 | $4.97 | $5.09 | $5.09 | 2,600,610 |
| 2021-03-08 | $5.20 | $5.29 | $5.18 | $5.18 | $5.18 | 3,152,760 |
| 2021-03-05 | $5.08 | $5.18 | $5.06 | $5.18 | $5.18 | 2,037,500 |
| 2021-03-04 | $5.13 | $5.17 | $5.09 | $5.10 | $5.10 | 2,115,340 |
| 2021-03-03 | $5.13 | $5.17 | $5.10 | $5.16 | $5.16 | 1,529,830 |
| 2021-03-02 | $5.17 | $5.22 | $5.12 | $5.13 | $5.13 | 2,068,500 |
| 2021-03-01 | $5.09 | $5.18 | $5.06 | $5.15 | $5.15 | 2,328,300 |
| 2021-02-26 | $4.99 | $5.08 | $4.93 | $5.06 | $5.06 | 1,991,210 |
| 2021-02-25 | $5.08 | $5.10 | $5.00 | $5.02 | $5.02 | 1,994,100 |
| 2021-02-24 | $5.05 | $5.15 | $5.01 | $5.04 | $5.04 | 2,395,100 |
| 2021-02-23 | $5.07 | $5.15 | $5.02 | $5.06 | $5.06 | 2,818,400 |
| 2021-02-22 | $5.02 | $5.22 | $4.99 | $5.07 | $5.07 | 5,221,970 |
| 2021-02-19 | $4.80 | $5.03 | $4.79 | $5.02 | $5.02 | 3,962,680 |
| 2021-02-18 | $4.65 | $4.80 | $4.65 | $4.79 | $4.79 | 2,359,330 |
| 2021-02-17 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2021-02-16 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2021-02-15 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2021-02-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2021-02-11 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2021-02-10 | $4.61 | $4.65 | $4.58 | $4.63 | $4.63 | 1,527,660 |
| 2021-02-09 | $4.50 | $4.63 | $4.50 | $4.60 | $4.60 | 1,901,870 |
| 2021-02-08 | $4.57 | $4.65 | $4.53 | $4.55 | $4.55 | 1,470,700 |
| 2021-02-05 | $4.60 | $4.68 | $4.57 | $4.57 | $4.57 | 1,453,900 |
| 2021-02-04 | $4.77 | $4.83 | $4.55 | $4.58 | $4.58 | 2,816,520 |
| 2021-02-03 | $4.87 | $4.87 | $4.79 | $4.80 | $4.80 | 1,394,300 |
| 2021-02-02 | $4.79 | $4.87 | $4.75 | $4.83 | $4.83 | 1,717,350 |
| 2021-02-01 | $4.76 | $4.85 | $4.71 | $4.79 | $4.79 | 2,542,560 |
| 2021-01-29 | $5.00 | $5.13 | $4.83 | $4.89 | $4.89 | 5,838,180 |
| 2021-01-28 | $5.22 | $5.29 | $5.19 | $5.23 | $5.23 | 1,676,900 |
| 2021-01-27 | $5.23 | $5.26 | $5.21 | $5.24 | $5.24 | 1,414,400 |
| 2021-01-26 | $5.36 | $5.38 | $5.21 | $5.22 | $5.22 | 2,274,200 |
| 2021-01-25 | $5.46 | $5.48 | $5.33 | $5.35 | $5.35 | 2,607,210 |
| 2021-01-22 | $5.55 | $5.55 | $5.44 | $5.45 | $5.45 | 2,637,800 |
| 2021-01-21 | $5.55 | $5.61 | $5.48 | $5.57 | $5.57 | 2,133,600 |
| 2021-01-20 | $5.60 | $5.64 | $5.50 | $5.53 | $5.53 | 2,437,400 |
| 2021-01-19 | $5.55 | $5.65 | $5.54 | $5.61 | $5.61 | 2,761,850 |
| 2021-01-18 | $5.59 | $5.68 | $5.55 | $5.59 | $5.59 | 3,231,820 |
| 2021-01-15 | $5.70 | $5.72 | $5.56 | $5.62 | $5.62 | 3,681,390 |
| 2021-01-14 | $5.47 | $5.87 | $5.47 | $5.71 | $5.71 | 6,433,230 |
| 2021-01-13 | $5.43 | $5.67 | $5.39 | $5.50 | $5.50 | 4,785,100 |
| 2021-01-12 | $5.41 | $5.51 | $5.39 | $5.44 | $5.44 | 1,898,350 |
| 2021-01-11 | $5.59 | $5.59 | $5.41 | $5.43 | $5.43 | 2,906,710 |
| 2021-01-08 | $5.66 | $5.70 | $5.43 | $5.60 | $5.60 | 3,392,990 |
| 2021-01-07 | $5.95 | $6.00 | $5.66 | $5.70 | $5.70 | 5,218,510 |
| 2021-01-06 | $5.86 | $6.03 | $5.80 | $6.01 | $6.01 | 6,117,200 |
| 2021-01-05 | $5.89 | $5.91 | $5.85 | $5.86 | $5.86 | 1,996,100 |
| 2021-01-04 | $5.85 | $5.92 | $5.82 | $5.91 | $5.91 | 2,469,400 |
| 2021-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2020-12-31 | $5.84 | $5.88 | $5.83 | $5.86 | $5.86 | 1,823,400 |
| 2020-12-30 | $5.88 | $5.89 | $5.81 | $5.84 | $5.84 | 2,155,760 |
| 2020-12-29 | $5.85 | $5.90 | $5.81 | $5.89 | $5.89 | 1,670,280 |
| 2020-12-28 | $5.84 | $5.89 | $5.81 | $5.83 | $5.83 | 1,708,000 |
| 2020-12-25 | $5.85 | $5.89 | $5.81 | $5.84 | $5.84 | 2,201,390 |
| 2020-12-24 | $6.05 | $6.07 | $5.84 | $5.86 | $5.86 | 2,999,060 |
| 2020-12-23 | $6.06 | $6.09 | $5.97 | $6.03 | $6.03 | 2,973,500 |
| 2020-12-22 | $5.91 | $6.25 | $5.89 | $6.08 | $6.08 | 6,654,910 |
| 2020-12-21 | $5.93 | $5.94 | $5.87 | $5.91 | $5.91 | 1,968,100 |
| 2020-12-18 | $5.97 | $5.98 | $5.93 | $5.93 | $5.93 | 1,530,800 |
| 2020-12-17 | $6.03 | $6.03 | $5.87 | $5.98 | $5.98 | 2,828,870 |
| 2020-12-16 | $6.11 | $6.11 | $6.01 | $6.01 | $6.01 | 2,146,200 |
| 2020-12-15 | $6.12 | $6.13 | $6.06 | $6.11 | $6.11 | 1,658,600 |
| 2020-12-14 | $6.12 | $6.14 | $6.06 | $6.12 | $6.12 | 1,581,640 |
| 2020-12-11 | $6.29 | $6.29 | $6.10 | $6.12 | $6.12 | 3,174,390 |
| 2020-12-10 | $6.32 | $6.36 | $6.27 | $6.30 | $6.30 | 2,602,050 |
| 2020-12-09 | $6.34 | $6.35 | $6.23 | $6.33 | $6.33 | 3,580,100 |
| 2020-12-08 | $6.31 | $6.35 | $6.29 | $6.33 | $6.33 | 1,410,900 |
| 2020-12-07 | $6.34 | $6.37 | $6.32 | $6.32 | $6.32 | 1,675,100 |
| 2020-12-04 | $6.35 | $6.35 | $6.29 | $6.35 | $6.35 | 1,439,200 |
| 2020-12-03 | $6.32 | $6.34 | $6.28 | $6.34 | $6.34 | 1,575,000 |
| 2020-12-02 | $6.32 | $6.34 | $6.30 | $6.33 | $6.33 | 1,566,900 |
| 2020-12-01 | $6.29 | $6.32 | $6.27 | $6.32 | $6.32 | 1,593,900 |
| 2020-11-30 | $6.30 | $6.36 | $6.27 | $6.29 | $6.29 | 2,116,600 |
| 2020-11-27 | $6.26 | $6.29 | $6.24 | $6.29 | $6.29 | 1,556,810 |
| 2020-11-26 | $6.27 | $6.31 | $6.25 | $6.26 | $6.26 | 1,619,410 |
| 2020-11-25 | $6.39 | $6.40 | $6.26 | $6.27 | $6.27 | 1,917,400 |
| 2020-11-24 | $6.40 | $6.40 | $6.34 | $6.36 | $6.36 | 1,634,780 |
| 2020-11-23 | $6.40 | $6.43 | $6.35 | $6.39 | $6.39 | 2,481,600 |
| 2020-11-20 | $6.38 | $6.39 | $6.33 | $6.38 | $6.38 | 1,384,800 |
| 2020-11-19 | $6.39 | $6.39 | $6.35 | $6.39 | $6.39 | 1,671,800 |
| 2020-11-18 | $6.45 | $6.45 | $6.36 | $6.40 | $6.40 | 2,507,450 |
| 2020-11-17 | $6.38 | $6.40 | $6.30 | $6.40 | $6.40 | 2,042,030 |
| 2020-11-16 | $6.36 | $6.44 | $6.31 | $6.41 | $6.41 | 2,961,600 |
| 2020-11-13 | $6.29 | $6.32 | $6.26 | $6.30 | $6.30 | 1,992,870 |
| 2020-11-12 | $6.27 | $6.33 | $6.26 | $6.29 | $6.29 | 2,039,070 |
| 2020-11-11 | $6.30 | $6.30 | $6.23 | $6.24 | $6.24 | 2,246,100 |
| 2020-11-10 | $6.41 | $6.44 | $6.28 | $6.30 | $6.30 | 2,743,410 |
| 2020-11-09 | $6.28 | $6.40 | $6.27 | $6.38 | $6.38 | 3,815,400 |
| 2020-11-06 | $6.27 | $6.30 | $6.21 | $6.27 | $6.27 | 2,718,200 |
| 2020-11-05 | $6.27 | $6.28 | $6.20 | $6.27 | $6.27 | 3,459,790 |
| 2020-11-04 | $6.31 | $6.33 | $6.17 | $6.22 | $6.22 | 3,977,400 |
| 2020-11-03 | $6.25 | $6.33 | $6.24 | $6.31 | $6.31 | 2,434,300 |
| 2020-11-02 | $6.46 | $6.46 | $6.23 | $6.25 | $6.25 | 4,142,300 |
| 2020-10-30 | $6.75 | $6.77 | $6.45 | $6.46 | $6.46 | 4,626,970 |
| 2020-10-29 | $6.77 | $6.90 | $6.67 | $6.78 | $6.78 | 4,839,970 |
| 2020-10-28 | $6.80 | $6.85 | $6.67 | $6.83 | $6.83 | 2,999,350 |
| 2020-10-27 | $6.72 | $6.86 | $6.70 | $6.80 | $6.80 | 2,990,170 |
| 2020-10-26 | $6.67 | $6.79 | $6.66 | $6.75 | $6.75 | 3,573,900 |
| 2020-10-23 | $6.54 | $6.75 | $6.54 | $6.68 | $6.68 | 4,339,000 |
| 2020-10-22 | $6.60 | $6.62 | $6.52 | $6.56 | $6.56 | 2,191,600 |
| 2020-10-21 | $6.67 | $6.71 | $6.61 | $6.63 | $6.63 | 2,111,500 |
| 2020-10-20 | $6.67 | $6.70 | $6.61 | $6.68 | $6.68 | 2,341,770 |
| 2020-10-19 | $6.69 | $6.80 | $6.69 | $6.70 | $6.70 | 3,412,610 |
| 2020-10-16 | $6.79 | $6.81 | $6.69 | $6.73 | $6.73 | 4,425,250 |
| 2020-10-15 | $6.66 | $6.86 | $6.57 | $6.79 | $6.79 | 7,728,450 |
| 2020-10-14 | $6.56 | $6.72 | $6.56 | $6.63 | $6.63 | 4,251,760 |
| 2020-10-13 | $6.59 | $6.63 | $6.55 | $6.60 | $6.60 | 1,835,110 |
| 2020-10-12 | $6.46 | $6.62 | $6.45 | $6.59 | $6.59 | 2,767,610 |
| 2020-10-09 | $6.42 | $6.52 | $6.42 | $6.44 | $6.44 | 2,327,560 |
| 2020-10-08 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-10-07 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-10-06 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-10-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-10-02 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-10-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2020-09-30 | $6.40 | $6.40 | $6.32 | $6.36 | $6.36 | 1,277,100 |
| 2020-09-29 | $6.38 | $6.40 | $6.32 | $6.36 | $6.36 | 1,204,600 |
| 2020-09-28 | $6.52 | $6.54 | $6.33 | $6.35 | $6.35 | 2,806,300 |
| 2020-09-25 | $6.60 | $6.60 | $6.50 | $6.53 | $6.53 | 1,721,300 |
| 2020-09-24 | $6.64 | $6.64 | $6.55 | $6.55 | $6.55 | 2,552,100 |
| 2020-09-23 | $6.64 | $6.67 | $6.63 | $6.65 | $6.65 | 1,317,630 |
| 2020-09-22 | $6.67 | $6.71 | $6.62 | $6.64 | $6.64 | 1,869,100 |
| 2020-09-21 | $6.72 | $6.75 | $6.68 | $6.70 | $6.70 | 1,813,200 |
| 2020-09-18 | $6.70 | $6.74 | $6.65 | $6.74 | $6.74 | 2,164,720 |
| 2020-09-17 | $6.63 | $6.68 | $6.60 | $6.68 | $6.68 | 1,622,480 |
| 2020-09-16 | $6.68 | $6.70 | $6.60 | $6.61 | $6.61 | 2,044,200 |
| 2020-09-15 | $6.70 | $6.72 | $6.64 | $6.68 | $6.68 | 1,628,700 |
| 2020-09-14 | $6.69 | $6.75 | $6.66 | $6.71 | $6.71 | 2,682,460 |
| 2020-09-11 | $6.65 | $6.69 | $6.58 | $6.67 | $6.67 | 3,743,600 |
| 2020-09-10 | $6.90 | $6.96 | $6.68 | $6.70 | $6.70 | 6,276,660 |
| 2020-09-09 | $6.88 | $6.99 | $6.86 | $6.90 | $6.90 | 6,107,530 |
| 2020-09-08 | $6.87 | $6.95 | $6.84 | $6.91 | $6.91 | 2,931,000 |
| 2020-09-07 | $6.91 | $6.97 | $6.85 | $6.87 | $6.87 | 3,729,440 |
| 2020-09-04 | $6.81 | $6.92 | $6.77 | $6.91 | $6.91 | 3,522,020 |
| 2020-09-03 | $6.94 | $6.94 | $6.85 | $6.86 | $6.86 | 2,513,000 |
| 2020-09-02 | $6.95 | $6.96 | $6.88 | $6.94 | $6.94 | 2,540,810 |
| 2020-09-01 | $6.89 | $6.92 | $6.83 | $6.91 | $6.91 | 3,260,400 |
| 2020-08-31 | $6.95 | $6.99 | $6.89 | $6.89 | $6.89 | 3,872,470 |
| 2020-08-28 | $6.88 | $6.96 | $6.86 | $6.96 | $6.96 | 3,531,800 |
| 2020-08-27 | $6.92 | $6.97 | $6.88 | $6.94 | $6.94 | 2,577,590 |
| 2020-08-26 | $6.98 | $7.02 | $6.90 | $6.90 | $6.90 | 3,395,950 |
| 2020-08-25 | $7.04 | $7.06 | $6.96 | $6.98 | $6.98 | 3,005,500 |
| 2020-08-24 | $7.08 | $7.10 | $6.97 | $7.05 | $7.05 | 2,466,330 |
| 2020-08-21 | $7.01 | $7.12 | $7.00 | $7.06 | $7.06 | 3,263,400 |
| 2020-08-20 | $7.02 | $7.04 | $6.96 | $6.99 | $6.99 | 3,218,900 |
| 2020-08-19 | $7.12 | $7.12 | $7.03 | $7.04 | $7.04 | 4,724,440 |
| 2020-08-18 | $7.18 | $7.18 | $7.10 | $7.13 | $7.13 | 4,700,550 |
| 2020-08-17 | $7.09 | $7.16 | $7.08 | $7.15 | $7.15 | 5,525,840 |
| 2020-08-14 | $7.04 | $7.09 | $7.01 | $7.08 | $7.08 | 3,963,560 |
| 2020-08-13 | $6.98 | $7.08 | $6.98 | $7.04 | $7.04 | 4,523,420 |
| 2020-08-12 | $6.97 | $7.00 | $6.85 | $6.99 | $6.99 | 4,814,730 |
| 2020-08-11 | $7.12 | $7.13 | $6.98 | $6.99 | $6.99 | 4,135,590 |
| 2020-08-10 | $7.01 | $7.14 | $7.00 | $7.10 | $7.10 | 4,099,560 |
| 2020-08-07 | $7.10 | $7.10 | $6.92 | $7.00 | $7.00 | 4,913,200 |
| 2020-08-06 | $7.15 | $7.18 | $7.02 | $7.10 | $7.10 | 5,547,260 |
| 2020-08-05 | $7.10 | $7.18 | $7.02 | $7.16 | $7.16 | 5,637,240 |
| 2020-08-04 | $7.22 | $7.23 | $7.10 | $7.12 | $7.12 | 5,864,560 |
| 2020-08-03 | $7.14 | $7.22 | $7.14 | $7.21 | $7.21 | 5,886,340 |
| 2020-07-31 | $7.06 | $7.13 | $7.01 | $7.12 | $7.12 | 4,525,070 |
| 2020-07-30 | $7.06 | $7.17 | $7.02 | $7.08 | $7.08 | 4,755,120 |
| 2020-07-29 | $6.95 | $7.07 | $6.91 | $7.07 | $7.07 | 4,158,960 |
| 2020-07-28 | $6.88 | $6.98 | $6.87 | $6.96 | $6.96 | 3,796,740 |
| 2020-07-27 | $6.90 | $6.96 | $6.79 | $6.86 | $6.86 | 4,746,740 |
| 2020-07-24 | $7.13 | $7.19 | $6.86 | $6.90 | $6.90 | 7,225,270 |
| 2020-07-23 | $7.17 | $7.20 | $7.00 | $7.17 | $7.17 | 5,814,170 |
| 2020-07-22 | $7.29 | $7.32 | $7.20 | $7.21 | $7.21 | 5,559,530 |
| 2020-07-21 | $7.30 | $7.39 | $7.21 | $7.26 | $7.26 | 5,209,270 |
| 2020-07-20 | $7.11 | $7.28 | $7.10 | $7.28 | $7.28 | 5,879,000 |
| 2020-07-17 | $7.16 | $7.18 | $7.03 | $7.07 | $7.07 | 6,041,570 |
| 2020-07-16 | $7.45 | $7.45 | $7.08 | $7.13 | $7.13 | 9,025,980 |
| 2020-07-15 | $7.47 | $7.65 | $7.34 | $7.40 | $7.40 | 10,853,180 |
| 2020-07-14 | $7.65 | $7.78 | $7.36 | $7.53 | $7.53 | 14,083,000 |
| 2020-07-13 | $7.57 | $7.73 | $7.47 | $7.68 | $7.68 | 15,119,890 |
| 2020-07-10 | $7.44 | $7.80 | $7.34 | $7.60 | $7.60 | 21,754,440 |
| 2020-07-09 | $7.27 | $7.49 | $7.23 | $7.48 | $7.48 | 14,461,790 |
| 2020-07-08 | $7.15 | $7.33 | $7.10 | $7.28 | $7.28 | 12,145,530 |
| 2020-07-07 | $7.25 | $7.28 | $7.07 | $7.16 | $7.16 | 12,731,970 |
| 2020-07-06 | $6.97 | $7.22 | $6.97 | $7.19 | $7.19 | 10,998,270 |
| 2020-07-03 | $6.84 | $6.97 | $6.84 | $6.96 | $6.96 | 6,679,120 |
| 2020-07-02 | $6.75 | $6.88 | $6.75 | $6.87 | $6.87 | 4,417,520 |
| 2020-07-01 | $6.74 | $6.82 | $6.72 | $6.76 | $6.76 | 3,589,630 |
| 2020-06-30 | $6.73 | $6.75 | $6.71 | $6.73 | $6.73 | 2,504,700 |
| 2020-06-29 | $6.76 | $6.76 | $6.68 | $6.72 | $6.72 | 2,689,260 |
| 2020-06-26 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-06-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-06-24 | $6.73 | $6.82 | $6.70 | $6.79 | $6.79 | 3,136,460 |
| 2020-06-23 | $6.90 | $6.90 | $6.75 | $6.76 | $6.76 | 3,918,600 |
| 2020-06-22 | $6.94 | $6.96 | $6.87 | $6.89 | $6.89 | 2,737,330 |
| 2020-06-19 | $6.92 | $6.94 | $6.87 | $6.91 | $6.91 | 3,230,340 |
| 2020-06-18 | $6.88 | $6.93 | $6.87 | $6.91 | $6.91 | 2,960,210 |
| 2020-06-17 | $6.91 | $6.96 | $6.87 | $6.91 | $6.91 | 3,069,500 |
| 2020-06-16 | $6.97 | $7.00 | $6.88 | $6.92 | $6.92 | 3,209,700 |
| 2020-06-15 | $6.90 | $7.02 | $6.85 | $6.95 | $6.95 | 5,154,000 |
| 2020-06-12 | $6.71 | $6.85 | $6.67 | $6.81 | $6.81 | 3,372,340 |
| 2020-06-11 | $6.93 | $6.93 | $6.84 | $6.85 | $6.85 | 4,081,140 |
| 2020-06-10 | $6.97 | $7.09 | $6.92 | $6.96 | $6.96 | 2,922,730 |
| 2020-06-09 | $7.03 | $7.03 | $6.93 | $7.02 | $7.02 | 2,877,410 |
| 2020-06-08 | $7.08 | $7.09 | $6.95 | $6.97 | $6.97 | 5,343,600 |
| 2020-06-05 | $7.15 | $7.27 | $7.02 | $7.09 | $7.09 | 5,926,500 |
| 2020-06-04 | $7.07 | $7.15 | $7.02 | $7.14 | $7.14 | 5,417,020 |
| 2020-06-03 | $7.11 | $7.22 | $7.05 | $7.05 | $7.05 | 7,419,000 |
| 2020-06-02 | $7.08 | $7.17 | $7.02 | $7.11 | $7.11 | 7,538,500 |
| 2020-06-01 | $6.87 | $7.19 | $6.81 | $7.06 | $7.06 | 10,384,230 |
| 2020-05-29 | $6.65 | $6.95 | $6.62 | $6.87 | $6.87 | 8,836,490 |
| 2020-05-28 | $6.67 | $6.79 | $6.62 | $6.69 | $6.69 | 3,924,410 |
| 2020-05-27 | $6.70 | $6.77 | $6.60 | $6.71 | $6.71 | 5,036,120 |
| 2020-05-26 | $6.58 | $6.72 | $6.57 | $6.70 | $6.70 | 3,638,620 |
| 2020-05-25 | $6.68 | $6.72 | $6.58 | $6.58 | $6.58 | 4,805,110 |
| 2020-05-22 | $6.82 | $6.87 | $6.68 | $6.74 | $6.74 | 7,864,100 |
| 2020-05-21 | $6.78 | $7.22 | $6.71 | $6.96 | $6.96 | 13,989,810 |
| 2020-05-20 | $6.83 | $6.87 | $6.75 | $6.77 | $6.77 | 3,628,600 |
| 2020-05-19 | $6.83 | $6.85 | $6.74 | $6.79 | $6.79 | 3,536,800 |
| 2020-05-18 | $6.76 | $6.84 | $6.75 | $6.77 | $6.77 | 3,237,560 |
| 2020-05-15 | $6.74 | $6.97 | $6.73 | $6.76 | $6.76 | 5,064,500 |
| 2020-05-14 | $6.78 | $6.82 | $6.69 | $6.71 | $6.71 | 3,603,300 |
| 2020-05-13 | $6.76 | $6.79 | $6.68 | $6.78 | $6.78 | 3,000,450 |
| 2020-05-12 | $6.78 | $6.83 | $6.69 | $6.74 | $6.74 | 3,233,000 |
| 2020-05-11 | $6.89 | $6.92 | $6.78 | $6.82 | $6.82 | 3,904,900 |
| 2020-05-08 | $6.80 | $6.85 | $6.76 | $6.84 | $6.84 | 4,141,400 |
| 2020-05-07 | $6.84 | $6.91 | $6.76 | $6.77 | $6.77 | 3,890,120 |
| 2020-05-06 | $6.69 | $6.85 | $6.63 | $6.83 | $6.83 | 5,244,150 |
| 2020-05-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-05-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-05-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-04-30 | $6.69 | $6.73 | $6.53 | $6.69 | $6.69 | 5,609,250 |
| 2020-04-29 | $7.00 | $7.02 | $6.64 | $6.65 | $6.65 | 14,916,610 |
| 2020-04-28 | $7.41 | $7.51 | $7.00 | $7.26 | $7.26 | 5,876,910 |
| 2020-04-27 | $7.32 | $7.37 | $7.23 | $7.24 | $7.24 | 3,386,680 |
| 2020-04-24 | $7.55 | $7.56 | $7.28 | $7.31 | $7.31 | 6,497,150 |
| 2020-04-23 | $7.60 | $7.63 | $7.55 | $7.56 | $7.56 | 5,076,700 |
| 2020-04-22 | $7.54 | $7.59 | $7.44 | $7.56 | $7.56 | 5,646,820 |
| 2020-04-21 | $7.76 | $7.76 | $7.53 | $7.63 | $7.63 | 8,992,840 |
| 2020-04-20 | $7.57 | $8.13 | $7.51 | $7.80 | $7.80 | 15,560,570 |
| 2020-04-17 | $7.53 | $7.59 | $7.50 | $7.51 | $7.51 | 6,184,310 |
| 2020-04-16 | $7.64 | $7.64 | $7.51 | $7.54 | $7.54 | 6,596,100 |
| 2020-04-15 | $7.63 | $7.84 | $7.60 | $7.65 | $7.65 | 9,155,600 |
| 2020-04-14 | $7.72 | $7.72 | $7.52 | $7.66 | $7.66 | 6,871,060 |
| 2020-04-13 | $7.49 | $7.72 | $7.35 | $7.65 | $7.65 | 8,096,270 |
| 2020-04-10 | $7.70 | $7.89 | $7.58 | $7.59 | $7.59 | 12,367,300 |
| 2020-04-09 | $7.66 | $7.75 | $7.62 | $7.69 | $7.69 | 9,253,210 |
| 2020-04-08 | $7.60 | $7.75 | $7.51 | $7.65 | $7.65 | 9,284,000 |
| 2020-04-07 | $7.57 | $7.77 | $7.45 | $7.60 | $7.60 | 11,979,770 |
| 2020-04-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-04-03 | $7.33 | $7.50 | $7.30 | $7.43 | $7.43 | 7,044,600 |
| 2020-04-02 | $7.21 | $7.36 | $7.17 | $7.35 | $7.35 | 5,853,010 |
| 2020-04-01 | $7.45 | $7.47 | $7.25 | $7.26 | $7.26 | 8,996,870 |
| 2020-03-31 | $7.67 | $7.73 | $7.51 | $7.52 | $7.52 | 8,632,400 |
| 2020-03-30 | $7.45 | $7.75 | $7.38 | $7.65 | $7.65 | 13,539,720 |
| 2020-03-27 | $7.45 | $7.52 | $7.41 | $7.45 | $7.45 | 9,290,120 |
| 2020-03-26 | $7.41 | $7.49 | $7.33 | $7.39 | $7.39 | 8,391,300 |
| 2020-03-25 | $7.37 | $7.52 | $7.30 | $7.48 | $7.48 | 11,527,710 |
| 2020-03-24 | $7.25 | $7.35 | $7.01 | $7.25 | $7.25 | 8,947,690 |
| 2020-03-23 | $7.39 | $7.52 | $7.10 | $7.17 | $7.17 | 9,760,810 |
| 2020-03-20 | $7.50 | $7.60 | $7.42 | $7.53 | $7.53 | 8,110,600 |
| 2020-03-19 | $7.51 | $7.62 | $7.22 | $7.45 | $7.45 | 13,270,710 |
| 2020-03-18 | $7.82 | $7.88 | $7.61 | $7.62 | $7.62 | 12,384,470 |
| 2020-03-17 | $8.08 | $8.08 | $7.37 | $7.79 | $7.79 | 18,064,720 |
| 2020-03-16 | $8.23 | $8.54 | $8.05 | $8.10 | $8.10 | 19,716,520 |
| 2020-03-13 | $8.08 | $8.22 | $7.95 | $8.11 | $8.11 | 21,080,050 |
| 2020-03-12 | $9.00 | $9.19 | $8.51 | $8.60 | $8.60 | 21,897,960 |
| 2020-03-11 | $9.18 | $9.25 | $8.86 | $8.97 | $8.97 | 25,576,210 |
| 2020-03-10 | $9.41 | $9.42 | $8.94 | $9.27 | $9.27 | 36,854,850 |
| 2020-03-09 | $9.70 | $10.13 | $9.45 | $9.93 | $9.93 | 51,186,980 |
| 2020-03-06 | $9.27 | $9.85 | $9.22 | $9.70 | $9.70 | 49,867,540 |
| 2020-03-05 | $9.21 | $9.24 | $9.04 | $9.15 | $9.15 | 19,918,210 |
| 2020-03-04 | $9.28 | $9.48 | $9.06 | $9.17 | $9.17 | 24,729,710 |
| 2020-03-03 | $9.21 | $9.68 | $9.06 | $9.36 | $9.36 | 39,520,540 |
| 2020-03-02 | $9.71 | $9.85 | $9.07 | $9.43 | $9.43 | 47,869,470 |
| 2020-02-28 | $8.80 | $9.39 | $8.73 | $9.34 | $9.34 | 47,230,330 |
| 2020-02-27 | $9.00 | $9.00 | $8.58 | $8.72 | $8.72 | 22,514,670 |
| 2020-02-26 | $9.52 | $9.52 | $8.98 | $9.04 | $9.04 | 32,297,420 |
| 2020-02-25 | $9.50 | $9.87 | $8.97 | $9.37 | $9.37 | 47,950,740 |
| 2020-02-24 | $8.83 | $9.24 | $8.82 | $9.21 | $9.21 | 38,637,220 |
| 2020-02-21 | $8.53 | $8.67 | $8.48 | $8.60 | $8.60 | 18,745,200 |
| 2020-02-20 | $8.56 | $8.62 | $8.39 | $8.54 | $8.54 | 15,096,170 |
| 2020-02-19 | $8.68 | $8.68 | $8.43 | $8.49 | $8.49 | 20,254,070 |
| 2020-02-18 | $8.62 | $8.87 | $8.54 | $8.75 | $8.75 | 27,175,860 |
| 2020-02-17 | $8.42 | $8.64 | $8.42 | $8.58 | $8.58 | 17,689,600 |
| 2020-02-14 | $8.78 | $8.78 | $8.35 | $8.40 | $8.40 | 23,463,560 |
| 2020-02-13 | $8.96 | $9.03 | $8.61 | $8.71 | $8.71 | 23,212,590 |
| 2020-02-12 | $8.80 | $9.12 | $8.71 | $8.96 | $8.96 | 23,474,310 |
| 2020-02-11 | $9.59 | $9.59 | $8.83 | $8.91 | $8.91 | 39,297,620 |
| 2020-02-10 | $10.25 | $10.25 | $9.59 | $9.81 | $9.81 | 36,695,700 |
| 2020-02-07 | $10.30 | $10.67 | $9.67 | $9.74 | $9.74 | 59,956,560 |
| 2020-02-06 | $10.12 | $11.00 | $9.93 | $10.40 | $10.40 | 70,626,890 |
| 2020-02-05 | $9.65 | $10.50 | $9.48 | $10.35 | $10.35 | 67,741,190 |
| 2020-02-04 | $10.42 | $10.77 | $8.91 | $10.03 | $10.03 | 81,840,230 |
| 2020-02-03 | $9.90 | $9.90 | $9.12 | $9.90 | $9.90 | 66,143,580 |
| 2020-01-31 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-01-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-01-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-01-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-01-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2020-01-23 | $8.34 | $9.15 | $8.05 | $9.00 | $9.00 | 68,216,800 |
| 2020-01-22 | $8.37 | $8.88 | $8.14 | $8.45 | $8.45 | 72,952,390 |
| 2020-01-21 | $9.04 | $9.04 | $8.86 | $9.04 | $9.04 | 37,772,900 |
| 2020-01-20 | $8.22 | $8.22 | $7.85 | $8.22 | $8.22 | 43,524,990 |
| 2020-01-17 | $7.35 | $7.50 | $7.33 | $7.47 | $7.47 | 5,472,150 |
| 2020-01-16 | $7.38 | $7.43 | $7.32 | $7.34 | $7.34 | 3,559,430 |
| 2020-01-15 | $7.45 | $7.47 | $7.33 | $7.37 | $7.37 | 3,558,080 |
| 2020-01-14 | $7.45 | $7.53 | $7.44 | $7.47 | $7.47 | 4,324,990 |
| 2020-01-13 | $7.46 | $7.49 | $7.34 | $7.49 | $7.49 | 4,485,200 |
| 2020-01-10 | $7.60 | $7.63 | $7.43 | $7.47 | $7.47 | 4,964,820 |
| 2020-01-09 | $7.46 | $7.60 | $7.45 | $7.52 | $7.52 | 7,097,040 |
| 2020-01-08 | $7.52 | $7.55 | $7.38 | $7.42 | $7.42 | 9,914,460 |
| 2020-01-07 | $7.48 | $7.75 | $7.45 | $7.66 | $7.66 | 14,754,310 |
| 2020-01-06 | $7.38 | $7.55 | $7.31 | $7.53 | $7.53 | 10,643,400 |
| 2020-01-03 | $7.60 | $7.67 | $7.42 | $7.46 | $7.46 | 14,133,970 |
| 2020-01-02 | $7.44 | $7.78 | $7.41 | $7.65 | $7.65 | 20,994,790 |
| 2020-01-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2019-12-31 | $7.30 | $7.88 | $7.15 | $7.59 | $7.59 | 24,255,330 |
| 2019-12-30 | $6.98 | $7.30 | $6.98 | $7.27 | $7.27 | 9,352,910 |
| 2019-12-27 | $7.03 | $7.10 | $7.01 | $7.04 | $7.04 | 3,761,410 |
| 2019-12-26 | $6.94 | $7.07 | $6.92 | $7.04 | $7.04 | 3,538,580 |
| 2019-12-25 | $6.96 | $6.98 | $6.92 | $6.94 | $6.94 | 1,965,300 |
| 2019-12-24 | $6.89 | $6.98 | $6.88 | $6.96 | $6.96 | 1,927,400 |
| 2019-12-23 | $7.10 | $7.14 | $6.89 | $6.89 | $6.89 | 4,090,590 |
| 2019-12-20 | $7.20 | $7.22 | $7.11 | $7.11 | $7.11 | 2,923,200 |
| 2019-12-19 | $7.17 | $7.21 | $7.11 | $7.20 | $7.20 | 4,200,180 |
| 2019-12-18 | $7.19 | $7.23 | $7.14 | $7.17 | $7.17 | 3,812,910 |
| 2019-12-17 | $7.12 | $7.23 | $7.11 | $7.21 | $7.21 | 5,821,900 |
| 2019-12-16 | $7.08 | $7.14 | $7.01 | $7.13 | $7.13 | 3,558,350 |
| 2019-12-13 | $6.99 | $7.15 | $6.99 | $7.08 | $7.08 | 3,779,740 |
| 2019-12-12 | $7.05 | $7.06 | $6.95 | $6.99 | $6.99 | 2,471,400 |
| 2019-12-11 | $6.98 | $7.19 | $6.98 | $7.05 | $7.05 | 4,246,390 |
| 2019-12-10 | $6.98 | $6.98 | $6.91 | $6.98 | $6.98 | 2,076,630 |
| 2019-12-09 | $7.02 | $7.02 | $6.97 | $6.98 | $6.98 | 1,897,830 |
| 2019-12-06 | $6.95 | $7.01 | $6.93 | $7.00 | $7.00 | 1,984,800 |
| 2019-12-05 | $6.92 | $6.99 | $6.92 | $6.95 | $6.95 | 2,136,490 |
| 2019-12-04 | $6.86 | $6.94 | $6.82 | $6.93 | $6.93 | 1,831,640 |
| 2019-12-03 | $6.81 | $6.89 | $6.78 | $6.89 | $6.89 | 1,423,880 |
| 2019-12-02 | $6.81 | $6.87 | $6.80 | $6.85 | $6.85 | 1,268,200 |
| 2019-11-29 | $6.80 | $6.83 | $6.74 | $6.80 | $6.80 | 1,356,990 |
| 2019-11-28 | $6.82 | $6.85 | $6.74 | $6.80 | $6.80 | 1,652,330 |
| 2019-11-27 | $6.82 | $6.86 | $6.79 | $6.84 | $6.84 | 1,289,000 |
| 2019-11-26 | $6.85 | $6.87 | $6.80 | $6.83 | $6.83 | 1,498,900 |
| 2019-11-25 | $6.85 | $6.85 | $6.75 | $6.83 | $6.83 | 1,605,800 |
| 2019-11-22 | $6.92 | $6.96 | $6.78 | $6.81 | $6.81 | 2,424,490 |
| 2019-11-21 | $6.95 | $6.95 | $6.85 | $6.91 | $6.91 | 2,037,180 |
| 2019-11-20 | $6.98 | $7.07 | $6.94 | $6.97 | $6.97 | 2,087,670 |
| 2019-11-19 | $6.89 | $6.99 | $6.86 | $6.99 | $6.99 | 2,363,980 |
| 2019-11-18 | $6.88 | $6.96 | $6.78 | $6.90 | $6.90 | 2,092,310 |
| 2019-11-15 | $6.98 | $6.99 | $6.82 | $6.84 | $6.84 | 2,479,800 |
| 2019-11-14 | $6.96 | $7.06 | $6.96 | $7.00 | $7.00 | 1,857,730 |
| 2019-11-13 | $7.15 | $7.15 | $6.98 | $7.02 | $7.02 | 3,060,700 |
| 2019-11-12 | $6.98 | $7.01 | $6.81 | $7.00 | $7.00 | 3,395,870 |
| 2019-11-11 | $7.10 | $7.15 | $6.94 | $6.96 | $6.96 | 4,250,800 |
| 2019-11-08 | $7.27 | $7.28 | $7.16 | $7.17 | $7.17 | 3,330,100 |
| 2019-11-07 | $7.19 | $7.28 | $7.17 | $7.23 | $7.23 | 3,492,030 |
| 2019-11-06 | $7.37 | $7.37 | $7.16 | $7.23 | $7.23 | 7,062,430 |
| 2019-11-05 | $7.56 | $7.65 | $7.35 | $7.40 | $7.40 | 10,263,290 |
| 2019-11-04 | $7.91 | $8.15 | $7.66 | $7.68 | $7.68 | 13,434,130 |
| 2019-11-01 | $7.70 | $7.83 | $7.55 | $7.82 | $7.82 | 9,476,690 |
| 2019-10-31 | $7.74 | $7.83 | $7.63 | $7.75 | $7.75 | 8,763,900 |
| 2019-10-30 | $7.62 | $7.79 | $7.46 | $7.74 | $7.74 | 11,145,560 |
| 2019-10-29 | $7.60 | $7.84 | $7.48 | $7.68 | $7.68 | 13,084,770 |
| 2019-10-28 | $7.41 | $7.62 | $7.41 | $7.58 | $7.58 | 5,661,470 |
| 2019-10-25 | $7.38 | $7.49 | $7.30 | $7.45 | $7.45 | 3,964,100 |
| 2019-10-24 | $7.30 | $7.41 | $7.28 | $7.38 | $7.38 | 2,475,400 |
| 2019-10-23 | $7.46 | $7.47 | $7.31 | $7.34 | $7.34 | 3,063,700 |
| 2019-10-22 | $7.24 | $7.54 | $7.21 | $7.43 | $7.43 | 4,757,300 |
| 2019-10-21 | $7.17 | $7.32 | $7.02 | $7.24 | $7.24 | 3,772,430 |
| 2019-10-18 | $7.46 | $7.50 | $7.20 | $7.20 | $7.20 | 5,034,030 |
| 2019-10-17 | $7.50 | $7.60 | $7.42 | $7.44 | $7.44 | 4,506,600 |
| 2019-10-16 | $7.44 | $7.79 | $7.39 | $7.55 | $7.55 | 8,320,970 |
| 2019-10-15 | $7.58 | $7.58 | $7.39 | $7.41 | $7.41 | 4,459,910 |
| 2019-10-14 | $7.50 | $7.56 | $7.47 | $7.56 | $7.56 | 5,174,800 |
| 2019-10-11 | $7.45 | $7.48 | $7.35 | $7.42 | $7.42 | 3,784,420 |
| 2019-10-10 | $7.41 | $7.47 | $7.36 | $7.46 | $7.46 | 5,064,910 |
| 2019-10-09 | $7.35 | $7.43 | $7.31 | $7.43 | $7.43 | 3,991,360 |
| 2019-10-08 | $7.30 | $7.54 | $7.22 | $7.34 | $7.34 | 4,179,810 |
| 2019-10-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-10-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-10-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-10-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-10-01 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2019-09-30 | $7.42 | $7.54 | $7.29 | $7.29 | $7.29 | 5,417,410 |
| 2019-09-27 | $7.50 | $7.64 | $7.45 | $7.52 | $7.52 | 5,856,610 |
| 2019-09-26 | $7.85 | $7.95 | $7.45 | $7.47 | $7.47 | 13,422,840 |
| 2019-09-25 | $7.78 | $8.04 | $7.73 | $7.96 | $7.96 | 16,580,400 |
| 2019-09-24 | $7.78 | $7.84 | $7.73 | $7.77 | $7.77 | 9,725,630 |
| 2019-09-23 | $7.90 | $7.90 | $7.68 | $7.80 | $7.80 | 14,775,300 |
| 2019-09-20 | $8.05 | $8.31 | $8.01 | $8.03 | $8.03 | 25,975,010 |
| 2019-09-19 | $8.41 | $8.78 | $8.21 | $8.48 | $8.48 | 48,551,560 |
| 2019-09-18 | $7.42 | $8.01 | $7.42 | $8.01 | $8.01 | 11,232,990 |
| 2019-09-17 | $7.39 | $7.53 | $7.20 | $7.28 | $7.28 | 5,958,800 |
| 2019-09-16 | $7.43 | $7.47 | $7.35 | $7.39 | $7.39 | 3,431,500 |
| 2019-09-13 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2019-09-12 | $7.37 | $7.44 | $7.35 | $7.39 | $7.39 | 3,191,500 |
| 2019-09-11 | $7.40 | $7.43 | $7.34 | $7.35 | $7.35 | 3,682,320 |
| 2019-09-10 | $7.40 | $7.42 | $7.30 | $7.39 | $7.39 | 4,461,660 |
| 2019-09-09 | $7.31 | $7.37 | $7.27 | $7.37 | $7.37 | 4,800,240 |
| 2019-09-06 | $7.23 | $7.36 | $7.20 | $7.28 | $7.28 | 4,372,680 |
| 2019-09-05 | $7.31 | $7.50 | $7.19 | $7.22 | $7.22 | 7,384,670 |
| 2019-09-04 | $7.08 | $7.16 | $7.03 | $7.15 | $7.15 | 3,528,190 |
| 2019-09-03 | $7.13 | $7.14 | $7.04 | $7.08 | $7.08 | 2,257,620 |
| 2019-09-02 | $6.92 | $7.11 | $6.92 | $7.10 | $7.10 | 2,761,370 |
| 2019-08-30 | $7.15 | $7.15 | $6.90 | $6.94 | $6.94 | 3,742,630 |
| 2019-08-29 | $7.08 | $7.19 | $7.00 | $7.12 | $7.12 | 3,916,460 |
| 2019-08-28 | $7.13 | $7.15 | $7.00 | $7.08 | $7.08 | 3,064,840 |
| 2019-08-27 | $6.99 | $7.15 | $6.99 | $7.11 | $7.11 | 3,738,560 |
| 2019-08-26 | $6.92 | $7.02 | $6.88 | $6.97 | $6.97 | 2,736,930 |
| 2019-08-23 | $7.21 | $7.25 | $7.10 | $7.13 | $7.13 | 3,218,300 |
| 2019-08-22 | $7.28 | $7.34 | $7.13 | $7.22 | $7.22 | 7,007,460 |
| 2019-08-21 | $7.14 | $7.57 | $7.10 | $7.35 | $7.35 | 13,120,520 |
| 2019-08-20 | $7.14 | $7.19 | $6.98 | $7.04 | $7.04 | 4,314,820 |
| 2019-08-19 | $6.83 | $7.27 | $6.83 | $7.05 | $7.05 | 5,363,420 |
| 2019-08-16 | $6.74 | $6.84 | $6.74 | $6.78 | $6.78 | 1,792,700 |
| 2019-08-15 | $6.65 | $6.82 | $6.46 | $6.80 | $6.80 | 2,198,400 |
| 2019-08-14 | $6.91 | $6.97 | $6.73 | $6.79 | $6.79 | 2,476,800 |
| 2019-08-13 | $6.80 | $6.86 | $6.70 | $6.86 | $6.86 | 1,417,400 |
| 2019-08-12 | $6.71 | $6.87 | $6.66 | $6.86 | $6.86 | 2,430,370 |
| 2019-08-09 | $6.96 | $7.00 | $6.63 | $6.68 | $6.68 | 4,224,070 |
| 2019-08-08 | $6.93 | $6.99 | $6.89 | $6.92 | $6.92 | 2,164,400 |
| 2019-08-07 | $7.07 | $7.14 | $6.92 | $6.94 | $6.94 | 3,110,530 |
| 2019-08-06 | $7.30 | $7.37 | $6.77 | $7.00 | $7.00 | 6,386,710 |
| 2019-08-05 | $7.40 | $7.67 | $7.39 | $7.44 | $7.44 | 4,259,730 |
| 2019-08-02 | $7.39 | $7.48 | $7.30 | $7.40 | $7.40 | 2,379,800 |
| 2019-08-01 | $7.46 | $7.65 | $7.46 | $7.53 | $7.53 | 2,339,970 |
| 2019-07-31 | $7.65 | $7.65 | $7.49 | $7.53 | $7.53 | 3,030,200 |
| 2019-07-30 | $7.56 | $7.87 | $7.56 | $7.63 | $7.63 | 5,120,560 |
| 2019-07-29 | $7.51 | $7.67 | $7.51 | $7.58 | $7.58 | 2,042,600 |
| 2019-07-26 | $7.65 | $7.77 | $7.52 | $7.66 | $7.66 | 5,028,260 |
| 2019-07-25 | $7.35 | $7.76 | $7.34 | $7.63 | $7.63 | 5,889,180 |
| 2019-07-24 | $7.32 | $7.45 | $7.32 | $7.37 | $7.37 | 2,045,950 |
| 2019-07-23 | $7.25 | $7.33 | $7.24 | $7.31 | $7.31 | 1,605,610 |
| 2019-07-22 | $7.57 | $7.57 | $7.20 | $7.23 | $7.23 | 3,379,560 |
| 2019-07-19 | $7.57 | $7.65 | $7.53 | $7.53 | $7.53 | 1,830,370 |
| 2019-07-18 | $7.73 | $7.73 | $7.52 | $7.53 | $7.53 | 3,036,030 |
| 2019-07-17 | $7.74 | $7.83 | $7.67 | $7.76 | $7.76 | 2,039,200 |
| 2019-07-16 | $7.71 | $7.79 | $7.71 | $7.74 | $7.74 | 1,460,900 |
| 2019-07-15 | $7.66 | $7.78 | $7.60 | $7.75 | $7.75 | 2,064,400 |
| 2019-07-12 | $7.63 | $7.69 | $7.58 | $7.65 | $7.65 | 1,561,200 |
| 2019-07-11 | $7.75 | $7.85 | $7.56 | $7.63 | $7.63 | 2,176,000 |
| 2019-07-10 | $7.82 | $7.89 | $7.73 | $7.73 | $7.73 | 2,272,810 |
| 2019-07-09 | $7.79 | $7.93 | $7.77 | $7.88 | $7.88 | 2,643,000 |
| 2019-07-08 | $8.10 | $8.14 | $7.77 | $7.81 | $7.81 | 4,525,300 |
| 2019-07-05 | $8.05 | $8.19 | $8.05 | $8.14 | $8.14 | 2,796,210 |
| 2019-07-04 | $8.23 | $8.35 | $8.08 | $8.15 | $8.15 | 4,626,530 |
| 2019-07-03 | $8.13 | $8.37 | $8.06 | $8.18 | $8.18 | 6,885,600 |
| 2019-07-02 | $8.23 | $8.24 | $8.10 | $8.15 | $8.15 | 4,728,400 |
| 2019-07-01 | $8.26 | $8.34 | $8.17 | $8.26 | $8.26 | 8,550,110 |
| 2019-06-28 | $7.94 | $8.55 | $7.77 | $8.11 | $8.11 | 10,538,900 |
| 2019-06-27 | $7.96 | $8.02 | $7.92 | $7.94 | $7.94 | 3,252,520 |
| 2019-06-26 | $8.08 | $8.08 | $7.92 | $7.98 | $7.98 | 5,619,460 |
| 2019-06-25 | $8.04 | $8.26 | $7.79 | $8.18 | $8.18 | 8,365,060 |
| 2019-06-24 | $7.93 | $8.12 | $7.93 | $8.04 | $8.04 | 5,016,900 |
| 2019-06-21 | $7.85 | $8.06 | $7.85 | $7.98 | $7.98 | 6,123,280 |
| 2019-06-20 | $7.63 | $7.83 | $7.63 | $7.82 | $7.82 | 4,014,240 |
| 2019-06-19 | $7.73 | $7.79 | $7.65 | $7.66 | $7.66 | 3,986,110 |
| 2019-06-18 | $7.52 | $7.62 | $7.49 | $7.57 | $7.57 | 1,527,090 |
| 2019-06-17 | $7.53 | $7.63 | $7.50 | $7.53 | $7.53 | 1,806,500 |
| 2019-06-14 | $7.80 | $7.82 | $7.54 | $7.54 | $7.54 | 4,087,590 |
| 2019-06-13 | $7.72 | $7.84 | $7.72 | $7.81 | $7.81 | 3,275,900 |
| 2019-06-12 | $7.83 | $7.88 | $7.72 | $7.73 | $7.73 | 3,493,300 |
| 2019-06-11 | $7.52 | $7.88 | $7.51 | $7.84 | $7.84 | 4,310,160 |
| 2019-06-10 | $7.50 | $7.63 | $7.50 | $7.53 | $7.53 | 2,554,100 |
| 2019-06-07 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2019-06-06 | $7.88 | $7.89 | $7.41 | $7.48 | $7.48 | 5,312,470 |
| 2019-06-05 | $7.92 | $7.94 | $7.84 | $7.88 | $7.88 | 3,481,060 |
| 2019-06-04 | $8.06 | $8.08 | $7.70 | $7.80 | $7.80 | 4,499,400 |
| 2019-06-03 | $8.15 | $8.24 | $7.96 | $8.02 | $8.02 | 4,339,140 |
| 2019-05-31 | $8.27 | $8.32 | $8.16 | $8.17 | $8.17 | 4,764,230 |
| 2019-05-30 | $8.34 | $8.57 | $8.12 | $8.33 | $8.33 | 7,744,800 |
| 2019-05-29 | $8.32 | $8.45 | $8.27 | $8.42 | $8.42 | 5,995,560 |
| 2019-05-28 | $8.20 | $8.54 | $8.19 | $8.37 | $8.37 | 9,356,070 |
| 2019-05-27 | $8.10 | $8.23 | $8.01 | $8.21 | $8.21 | 5,442,800 |
| 2019-05-24 | $8.29 | $8.31 | $8.02 | $8.13 | $8.13 | 6,388,700 |
| 2019-05-23 | $8.13 | $8.47 | $8.12 | $8.39 | $8.39 | 9,905,100 |
| 2019-05-22 | $8.33 | $8.35 | $8.06 | $8.11 | $8.11 | 4,384,460 |
| 2019-05-21 | $8.22 | $8.39 | $8.13 | $8.33 | $8.33 | 4,922,300 |
| 2019-05-20 | $8.61 | $8.61 | $8.08 | $8.26 | $8.26 | 7,846,900 |
| 2019-05-17 | $8.69 | $8.81 | $8.40 | $8.58 | $8.58 | 8,234,200 |
| 2019-05-16 | $8.75 | $8.93 | $8.68 | $8.78 | $8.78 | 8,142,240 |
| 2019-05-15 | $8.49 | $8.96 | $8.36 | $8.75 | $8.75 | 12,147,800 |
| 2019-05-14 | $8.39 | $8.57 | $8.30 | $8.33 | $8.33 | 6,339,800 |
| 2019-05-13 | $8.27 | $8.67 | $8.15 | $8.54 | $8.54 | 10,290,140 |
| 2019-05-10 | $8.06 | $8.34 | $7.83 | $8.33 | $8.33 | 9,306,360 |
| 2019-05-09 | $7.88 | $8.14 | $7.81 | $8.06 | $8.06 | 6,797,410 |
| 2019-05-08 | $7.86 | $8.02 | $7.60 | $7.89 | $7.89 | 5,102,000 |
| 2019-05-07 | $7.90 | $8.03 | $7.76 | $7.90 | $7.90 | 5,623,400 |
| 2019-05-06 | $8.38 | $8.38 | $7.75 | $7.82 | $7.82 | 10,922,860 |
| 2019-05-03 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2019-05-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2019-05-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2019-04-30 | $8.30 | $8.74 | $8.27 | $8.54 | $8.54 | 7,985,000 |
| 2019-04-29 | $8.48 | $8.74 | $8.29 | $8.30 | $8.30 | 7,817,240 |
| 2019-04-26 | $8.52 | $8.62 | $8.47 | $8.48 | $8.48 | 5,041,800 |
| 2019-04-25 | $9.09 | $9.18 | $8.52 | $8.53 | $8.53 | 9,597,140 |
| 2019-04-24 | $9.27 | $9.31 | $9.00 | $9.11 | $9.11 | 7,040,980 |
| 2019-04-23 | $9.17 | $9.40 | $9.08 | $9.27 | $9.27 | 7,770,850 |
| 2019-04-22 | $9.29 | $9.45 | $9.20 | $9.24 | $9.24 | 6,007,830 |
| 2019-04-19 | $9.36 | $9.45 | $9.15 | $9.27 | $9.27 | 7,302,210 |
| 2019-04-18 | $9.55 | $9.55 | $9.37 | $9.40 | $9.40 | 7,291,680 |
| 2019-04-17 | $9.53 | $9.80 | $9.41 | $9.59 | $9.59 | 12,161,680 |
| 2019-04-16 | $9.34 | $9.53 | $9.22 | $9.53 | $9.53 | 7,729,330 |
| 2019-04-15 | $9.51 | $9.83 | $9.42 | $9.43 | $9.43 | 9,160,930 |
| 2019-04-12 | $9.45 | $9.65 | $9.41 | $9.44 | $9.44 | 7,591,500 |
| 2019-04-11 | $9.75 | $9.80 | $9.40 | $9.42 | $9.42 | 10,288,400 |
| 2019-04-10 | $9.79 | $9.84 | $9.60 | $9.73 | $9.73 | 9,948,500 |
| 2019-04-09 | $9.70 | $9.91 | $9.62 | $9.85 | $9.85 | 10,474,040 |
| 2019-04-08 | $10.06 | $10.09 | $9.62 | $9.79 | $9.79 | 18,937,320 |
| 2019-04-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-04-04 | $10.36 | $10.46 | $9.94 | $10.05 | $10.05 | 26,579,600 |
| 2019-04-03 | $9.51 | $10.50 | $9.45 | $10.30 | $10.30 | 36,753,490 |
| 2019-04-02 | $9.57 | $9.96 | $9.45 | $9.64 | $9.64 | 21,520,320 |
| 2019-04-01 | $9.48 | $9.64 | $9.26 | $9.57 | $9.57 | 18,966,680 |
| 2019-03-29 | $8.98 | $9.55 | $8.92 | $9.36 | $9.36 | 18,393,990 |
| 2019-03-28 | $9.56 | $9.56 | $9.08 | $9.08 | $9.08 | 21,475,150 |
| 2019-03-27 | $9.68 | $9.89 | $9.51 | $9.64 | $9.64 | 20,717,510 |
| 2019-03-26 | $10.06 | $10.32 | $9.50 | $9.65 | $9.65 | 31,388,220 |
| 2019-03-25 | $10.18 | $11.27 | $9.98 | $10.11 | $10.11 | 54,075,680 |
| 2019-03-22 | $9.47 | $10.53 | $9.40 | $10.53 | $10.53 | 56,116,120 |
| 2019-03-21 | $9.00 | $9.94 | $8.90 | $9.58 | $9.58 | 47,393,880 |
| 2019-03-20 | $9.00 | $9.41 | $8.83 | $9.04 | $9.04 | 30,122,080 |
| 2019-03-19 | $8.66 | $9.46 | $8.59 | $9.20 | $9.20 | 44,841,100 |
| 2019-03-18 | $9.12 | $9.12 | $8.62 | $8.88 | $8.88 | 45,856,750 |
| 2019-03-15 | $8.22 | $8.93 | $8.22 | $8.93 | $8.93 | 48,588,400 |
| 2019-03-14 | $8.63 | $8.80 | $8.02 | $8.12 | $8.12 | 32,521,200 |
| 2019-03-13 | $8.32 | $9.19 | $8.32 | $8.91 | $8.91 | 46,200,350 |
| 2019-03-12 | $8.30 | $8.57 | $8.11 | $8.35 | $8.35 | 24,538,370 |
| 2019-03-11 | $7.75 | $8.32 | $7.74 | $8.29 | $8.29 | 20,727,540 |
| 2019-03-08 | $8.11 | $8.24 | $7.64 | $7.65 | $7.65 | 15,847,250 |
| 2019-03-07 | $8.10 | $8.35 | $8.00 | $8.22 | $8.22 | 16,801,780 |
| 2019-03-06 | $8.08 | $8.14 | $7.91 | $8.10 | $8.10 | 15,545,840 |
| 2019-03-05 | $7.71 | $8.26 | $7.69 | $8.11 | $8.11 | 19,287,020 |
| 2019-03-04 | $7.69 | $7.94 | $7.68 | $7.80 | $7.80 | 14,772,400 |
| 2019-03-01 | $7.70 | $7.75 | $7.53 | $7.66 | $7.66 | 6,746,840 |
| 2019-02-28 | $7.70 | $7.84 | $7.64 | $7.67 | $7.67 | 10,172,650 |
| 2019-02-27 | $7.62 | $7.78 | $7.54 | $7.78 | $7.78 | 11,652,070 |
| 2019-02-26 | $7.65 | $7.80 | $7.54 | $7.63 | $7.63 | 14,941,160 |
| 2019-02-25 | $7.44 | $7.80 | $7.35 | $7.74 | $7.74 | 14,965,580 |
| 2019-02-22 | $7.11 | $7.37 | $7.10 | $7.37 | $7.37 | 11,378,100 |
| 2019-02-21 | $7.18 | $7.32 | $7.09 | $7.13 | $7.13 | 8,204,040 |
| 2019-02-20 | $7.17 | $7.19 | $7.08 | $7.14 | $7.14 | 4,318,680 |
| 2019-02-19 | $7.16 | $7.24 | $7.08 | $7.17 | $7.17 | 7,459,510 |
| 2019-02-18 | $7.03 | $7.16 | $7.01 | $7.15 | $7.15 | 5,676,600 |
| 2019-02-15 | $7.08 | $7.13 | $6.98 | $6.99 | $6.99 | 5,176,500 |
| 2019-02-14 | $6.84 | $7.25 | $6.80 | $7.07 | $7.07 | 8,388,320 |
| 2019-02-13 | $6.77 | $6.88 | $6.69 | $6.86 | $6.86 | 4,072,570 |
| 2019-02-12 | $6.68 | $6.80 | $6.65 | $6.75 | $6.75 | 2,681,500 |
| 2019-02-11 | $6.61 | $6.70 | $6.51 | $6.69 | $6.69 | 2,025,300 |
| 2019-02-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-02-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-02-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-02-05 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-02-04 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-02-01 | $6.35 | $6.56 | $6.34 | $6.54 | $6.54 | 1,966,920 |
| 2019-01-31 | $6.54 | $6.65 | $6.24 | $6.32 | $6.32 | 3,350,000 |
| 2019-01-30 | $6.70 | $6.75 | $6.51 | $6.53 | $6.53 | 3,817,300 |
| 2019-01-29 | $7.03 | $7.12 | $6.66 | $6.83 | $6.83 | 3,765,400 |
| 2019-01-28 | $7.20 | $7.23 | $7.02 | $7.04 | $7.04 | 4,221,100 |
| 2019-01-25 | $7.10 | $7.20 | $7.06 | $7.19 | $7.19 | 5,008,000 |
| 2019-01-24 | $7.10 | $7.14 | $7.04 | $7.10 | $7.10 | 2,666,700 |
| 2019-01-23 | $7.05 | $7.10 | $7.01 | $7.06 | $7.06 | 2,528,200 |
| 2019-01-22 | $7.11 | $7.18 | $7.06 | $7.08 | $7.08 | 2,276,710 |
| 2019-01-21 | $7.20 | $7.23 | $7.10 | $7.16 | $7.16 | 3,583,300 |
| 2019-01-18 | $7.21 | $7.29 | $7.08 | $7.19 | $7.19 | 4,126,960 |
| 2019-01-17 | $7.15 | $7.38 | $7.09 | $7.23 | $7.23 | 6,904,720 |
| 2019-01-16 | $7.16 | $7.27 | $7.15 | $7.19 | $7.19 | 3,483,810 |
| 2019-01-15 | $7.07 | $7.20 | $7.03 | $7.19 | $7.19 | 3,656,740 |
| 2019-01-14 | $7.15 | $7.18 | $7.07 | $7.11 | $7.11 | 2,670,710 |
| 2019-01-11 | $7.17 | $7.17 | $7.03 | $7.15 | $7.15 | 3,440,170 |
| 2019-01-10 | $7.15 | $7.22 | $7.11 | $7.14 | $7.14 | 3,044,700 |
| 2019-01-09 | $7.12 | $7.26 | $7.08 | $7.16 | $7.16 | 4,818,110 |
| 2019-01-08 | $7.11 | $7.21 | $7.04 | $7.12 | $7.12 | 3,269,860 |
| 2019-01-07 | $7.19 | $7.19 | $7.03 | $7.09 | $7.09 | 3,869,560 |
| 2019-01-04 | $6.71 | $6.98 | $6.68 | $6.98 | $6.98 | 3,776,630 |
| 2019-01-03 | $7.05 | $7.05 | $6.76 | $6.80 | $6.80 | 3,450,200 |
| 2019-01-02 | $6.96 | $7.03 | $6.93 | $6.98 | $6.98 | 2,534,230 |
| 2019-01-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2018-12-31 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2018-12-28 | $6.93 | $7.03 | $6.90 | $6.91 | $6.91 | 2,855,710 |
| 2018-12-27 | $7.32 | $7.34 | $6.91 | $6.92 | $6.92 | 5,333,600 |
| 2018-12-26 | $7.06 | $7.30 | $7.01 | $7.24 | $7.24 | 5,188,030 |
| 2018-12-25 | $7.26 | $7.26 | $6.87 | $7.07 | $7.07 | 5,953,330 |
| 2018-12-24 | $7.29 | $7.34 | $7.22 | $7.30 | $7.30 | 2,226,200 |
| 2018-12-21 | $7.39 | $7.45 | $7.25 | $7.31 | $7.31 | 4,342,530 |
| 2018-12-20 | $7.13 | $7.52 | $7.13 | $7.47 | $7.47 | 7,188,500 |
| 2018-12-19 | $7.29 | $7.33 | $7.20 | $7.20 | $7.20 | 2,250,700 |
| 2018-12-18 | $7.28 | $7.37 | $7.17 | $7.25 | $7.25 | 3,073,620 |
| 2018-12-17 | $7.20 | $7.38 | $7.15 | $7.32 | $7.32 | 2,925,910 |
| 2018-12-14 | $7.49 | $7.52 | $7.28 | $7.28 | $7.28 | 4,483,300 |
| 2018-12-13 | $7.53 | $7.57 | $7.41 | $7.52 | $7.52 | 4,135,320 |
| 2018-12-12 | $7.57 | $7.63 | $7.48 | $7.53 | $7.53 | 4,113,750 |
| 2018-12-11 | $7.48 | $7.54 | $7.40 | $7.51 | $7.51 | 3,889,950 |
| 2018-12-10 | $7.36 | $7.49 | $7.34 | $7.45 | $7.45 | 3,881,400 |
| 2018-12-07 | $7.37 | $7.45 | $7.35 | $7.39 | $7.39 | 3,105,440 |
| 2018-12-06 | $7.40 | $7.50 | $7.35 | $7.36 | $7.36 | 5,052,100 |
| 2018-12-05 | $7.50 | $7.55 | $7.33 | $7.46 | $7.46 | 8,496,540 |
| 2018-12-04 | $7.66 | $7.86 | $7.62 | $7.77 | $7.77 | 8,539,310 |
| 2018-12-03 | $7.73 | $7.80 | $7.63 | $7.67 | $7.67 | 8,709,220 |
| 2018-11-30 | $7.45 | $7.58 | $7.29 | $7.52 | $7.52 | 6,918,240 |
| 2018-11-29 | $7.82 | $7.85 | $7.43 | $7.46 | $7.46 | 8,320,620 |
| 2018-11-28 | $7.85 | $7.89 | $7.45 | $7.74 | $7.74 | 11,019,440 |
| 2018-11-27 | $7.90 | $8.04 | $7.81 | $7.86 | $7.86 | 9,812,050 |
| 2018-11-26 | $7.86 | $8.04 | $7.76 | $7.84 | $7.84 | 11,884,750 |
| 2018-11-23 | $8.01 | $8.15 | $7.66 | $7.69 | $7.69 | 15,029,690 |
| 2018-11-22 | $8.26 | $8.34 | $8.02 | $8.09 | $8.09 | 12,748,680 |
| 2018-11-21 | $7.96 | $8.38 | $7.93 | $8.29 | $8.29 | 18,445,870 |
| 2018-11-20 | $8.39 | $8.55 | $8.08 | $8.09 | $8.09 | 23,657,080 |
| 2018-11-19 | $8.75 | $9.09 | $8.48 | $8.63 | $8.63 | 33,517,620 |
| 2018-11-16 | $8.35 | $9.17 | $8.31 | $8.94 | $8.94 | 44,323,080 |
| 2018-11-15 | $8.03 | $8.64 | $7.98 | $8.51 | $8.51 | 41,637,620 |
| 2018-11-14 | $7.69 | $8.59 | $7.56 | $8.12 | $8.12 | 42,572,520 |
| 2018-11-13 | $7.59 | $7.96 | $7.56 | $7.81 | $7.81 | 29,662,630 |
| 2018-11-12 | $7.43 | $7.88 | $7.39 | $7.80 | $7.80 | 24,914,010 |
| 2018-11-09 | $7.39 | $7.78 | $7.39 | $7.50 | $7.50 | 20,708,040 |
| 2018-11-08 | $7.32 | $7.87 | $7.31 | $7.54 | $7.54 | 24,985,870 |
| 2018-11-07 | $7.88 | $7.97 | $7.40 | $7.49 | $7.49 | 36,750,280 |
| 2018-11-06 | $7.26 | $7.84 | $7.26 | $7.84 | $7.84 | 35,887,840 |
| 2018-11-05 | $6.80 | $7.38 | $6.66 | $7.13 | $7.13 | 15,906,380 |
| 2018-11-02 | $6.73 | $6.80 | $6.66 | $6.77 | $6.77 | 6,371,400 |
| 2018-11-01 | $6.53 | $6.72 | $6.51 | $6.69 | $6.69 | 6,437,400 |
| 2018-10-31 | $6.43 | $6.54 | $6.39 | $6.53 | $6.53 | 3,542,400 |
| 2018-10-30 | $6.33 | $6.43 | $6.23 | $6.39 | $6.39 | 3,459,210 |
| 2018-10-29 | $6.56 | $6.61 | $6.27 | $6.32 | $6.32 | 4,172,010 |
| 2018-10-26 | $6.53 | $6.65 | $6.50 | $6.57 | $6.57 | 3,578,890 |
| 2018-10-25 | $6.31 | $6.52 | $6.25 | $6.47 | $6.47 | 3,708,390 |
| 2018-10-24 | $6.51 | $6.75 | $6.51 | $6.64 | $6.64 | 3,670,830 |
| 2018-10-23 | $6.63 | $6.89 | $6.52 | $6.60 | $6.60 | 6,855,890 |
| 2018-10-22 | $6.34 | $6.68 | $6.25 | $6.61 | $6.61 | 5,448,630 |
| 2018-10-19 | $6.03 | $6.32 | $5.97 | $6.30 | $6.30 | 3,865,720 |
| 2018-10-18 | $6.60 | $6.65 | $6.08 | $6.16 | $6.16 | 5,926,600 |
| 2018-10-17 | $7.10 | $7.12 | $6.48 | $6.69 | $6.69 | 9,797,460 |
| 2018-10-16 | $7.45 | $7.53 | $6.90 | $6.99 | $6.99 | 12,116,680 |
| 2018-10-15 | $7.27 | $7.60 | $7.19 | $7.52 | $7.52 | 11,043,550 |
| 2018-10-12 | $7.03 | $7.33 | $6.88 | $7.26 | $7.26 | 8,742,700 |
| 2018-10-11 | $7.32 | $7.50 | $6.99 | $7.14 | $7.14 | 13,204,810 |
| 2018-10-10 | $7.51 | $7.64 | $7.45 | $7.55 | $7.55 | 16,533,110 |
| 2018-10-09 | $7.28 | $7.96 | $7.27 | $7.76 | $7.76 | 24,868,880 |
| 2018-10-08 | $7.15 | $7.50 | $7.13 | $7.24 | $7.24 | 7,488,900 |
| 2018-10-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-10-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-10-03 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-10-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-10-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2018-09-28 | $7.18 | $7.27 | $7.10 | $7.25 | $7.25 | 2,390,600 |
| 2018-09-27 | $7.31 | $7.32 | $7.12 | $7.12 | $7.12 | 2,662,410 |
| 2018-09-26 | $7.23 | $7.37 | $7.23 | $7.27 | $7.27 | 2,953,050 |
| 2018-09-25 | $7.23 | $7.47 | $7.19 | $7.27 | $7.27 | 3,820,470 |
| 2018-09-24 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2018-09-21 | $7.19 | $7.28 | $7.14 | $7.24 | $7.24 | 3,445,890 |
| 2018-09-20 | $7.15 | $7.32 | $7.10 | $7.22 | $7.22 | 4,885,870 |
| 2018-09-19 | $7.08 | $7.18 | $7.04 | $7.13 | $7.13 | 2,768,470 |
| 2018-09-18 | $6.90 | $7.10 | $6.88 | $7.09 | $7.09 | 2,159,890 |
| 2018-09-17 | $7.00 | $7.15 | $6.95 | $6.95 | $6.95 | 1,922,300 |
| 2018-09-14 | $7.13 | $7.13 | $6.99 | $7.01 | $7.01 | 1,396,400 |
| 2018-09-13 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 2,233,420 |
| 2018-09-12 | $6.98 | $7.05 | $6.93 | $7.01 | $7.01 | 1,195,630 |
| 2018-09-11 | $6.92 | $7.02 | $6.90 | $6.96 | $6.96 | 1,009,370 |
| 2018-09-10 | $7.03 | $7.07 | $6.92 | $6.93 | $6.93 | 1,659,890 |
| 2018-09-07 | $7.00 | $7.15 | $7.00 | $7.02 | $7.02 | 1,594,400 |
| 2018-09-06 | $7.03 | $7.11 | $6.99 | $7.02 | $7.02 | 1,412,900 |
| 2018-09-05 | $7.14 | $7.15 | $7.03 | $7.03 | $7.03 | 1,764,260 |
| 2018-09-04 | $7.13 | $7.25 | $7.03 | $7.17 | $7.17 | 2,968,260 |
| 2018-09-03 | $7.00 | $7.13 | $6.96 | $7.07 | $7.07 | 1,947,190 |
| 2018-08-31 | $7.09 | $7.20 | $7.08 | $7.08 | $7.08 | 1,828,600 |
| 2018-08-30 | $7.26 | $7.29 | $7.13 | $7.14 | $7.14 | 1,967,370 |
| 2018-08-29 | $7.41 | $7.41 | $7.22 | $7.26 | $7.26 | 2,979,700 |
| 2018-08-28 | $7.35 | $7.45 | $7.33 | $7.36 | $7.36 | 3,381,310 |
| 2018-08-27 | $7.25 | $7.39 | $7.23 | $7.32 | $7.32 | 2,898,710 |
| 2018-08-24 | $7.19 | $7.33 | $7.16 | $7.24 | $7.24 | 2,379,200 |
| 2018-08-23 | $7.09 | $7.46 | $7.06 | $7.23 | $7.23 | 4,984,850 |
| 2018-08-22 | $7.19 | $7.23 | $7.05 | $7.09 | $7.09 | 1,981,110 |
| 2018-08-21 | $7.05 | $7.24 | $7.05 | $7.22 | $7.22 | 2,334,980 |
| 2018-08-20 | $7.19 | $7.20 | $6.91 | $7.12 | $7.12 | 3,509,000 |
| 2018-08-17 | $7.47 | $7.59 | $7.10 | $7.13 | $7.13 | 5,773,820 |
| 2018-08-16 | $7.63 | $7.72 | $7.42 | $7.45 | $7.45 | 5,959,650 |
| 2018-08-15 | $7.67 | $7.86 | $7.61 | $7.76 | $7.76 | 9,982,490 |
| 2018-08-14 | $7.52 | $7.76 | $7.50 | $7.74 | $7.74 | 7,940,310 |
| 2018-08-13 | $7.47 | $7.54 | $7.37 | $7.51 | $7.51 | 2,683,220 |
| 2018-08-10 | $7.47 | $7.63 | $7.46 | $7.56 | $7.56 | 4,142,530 |
| 2018-08-09 | $7.36 | $7.52 | $7.25 | $7.45 | $7.45 | 3,642,620 |
| 2018-08-08 | $7.58 | $7.65 | $7.33 | $7.36 | $7.36 | 4,260,900 |
| 2018-08-07 | $7.38 | $7.68 | $7.33 | $7.60 | $7.60 | 5,293,420 |
| 2018-08-06 | $7.88 | $7.88 | $7.36 | $7.39 | $7.39 | 8,968,500 |
| 2018-08-03 | $7.76 | $8.13 | $7.63 | $7.95 | $7.95 | 10,293,470 |
| 2018-08-02 | $7.70 | $8.05 | $7.60 | $7.88 | $7.79 | 7,986,710 |
| 2018-08-01 | $8.00 | $8.29 | $7.86 | $7.87 | $7.78 | 9,585,500 |
| 2018-07-31 | $8.00 | $8.00 | $7.77 | $7.84 | $7.75 | 8,366,150 |
| 2018-07-30 | $7.99 | $8.38 | $7.86 | $8.14 | $8.05 | 16,683,740 |
| 2018-07-27 | $7.68 | $8.19 | $7.67 | $8.10 | $8.01 | 17,820,340 |
| 2018-07-26 | $7.58 | $7.72 | $7.48 | $7.66 | $7.57 | 5,015,900 |
| 2018-07-25 | $7.54 | $7.85 | $7.54 | $7.63 | $7.54 | 7,333,920 |
| 2018-07-24 | $7.47 | $7.65 | $7.42 | $7.58 | $7.50 | 4,873,990 |
| 2018-07-23 | $7.32 | $7.50 | $7.26 | $7.46 | $7.38 | 3,484,100 |
| 2018-07-20 | $7.23 | $7.36 | $7.18 | $7.34 | $7.26 | 2,424,200 |
| 2018-07-19 | $7.41 | $7.43 | $7.22 | $7.25 | $7.17 | 3,177,900 |
| 2018-07-18 | $7.41 | $7.50 | $7.38 | $7.39 | $7.31 | 3,697,200 |
| 2018-07-17 | $7.42 | $7.45 | $7.27 | $7.39 | $7.31 | 2,142,010 |
| 2018-07-16 | $7.39 | $7.47 | $7.33 | $7.42 | $7.34 | 2,185,400 |
| 2018-07-13 | $7.35 | $7.43 | $7.34 | $7.35 | $7.27 | 2,120,500 |
| 2018-07-12 | $7.14 | $7.40 | $7.11 | $7.36 | $7.28 | 4,414,150 |
| 2018-07-11 | $7.36 | $7.36 | $6.96 | $7.15 | $7.07 | 4,458,300 |
| 2018-07-10 | $7.35 | $7.46 | $7.28 | $7.39 | $7.31 | 3,665,600 |
| 2018-07-09 | $7.21 | $7.36 | $7.21 | $7.34 | $7.26 | 2,474,120 |
| 2018-07-06 | $7.24 | $7.38 | $7.03 | $7.21 | $7.13 | 5,824,820 |
| 2018-07-05 | $7.54 | $7.78 | $7.28 | $7.46 | $7.38 | 8,484,830 |
| 2018-07-04 | $7.54 | $7.78 | $7.36 | $7.55 | $7.47 | 5,090,600 |
| 2018-07-03 | $7.50 | $7.79 | $7.48 | $7.63 | $7.54 | 3,867,360 |
| 2018-07-02 | $7.51 | $7.64 | $7.42 | $7.52 | $7.44 | 2,973,810 |
| 2018-06-29 | $7.38 | $7.57 | $7.33 | $7.53 | $7.45 | 3,122,710 |
| 2018-06-28 | $7.45 | $7.60 | $7.35 | $7.37 | $7.29 | 4,119,390 |
| 2018-06-27 | $7.68 | $7.72 | $7.41 | $7.49 | $7.41 | 4,681,860 |
| 2018-06-26 | $7.33 | $7.65 | $7.27 | $7.61 | $7.52 | 6,333,760 |
| 2018-06-25 | $7.19 | $7.80 | $7.08 | $7.47 | $7.39 | 7,983,670 |
| 2018-06-22 | $6.93 | $7.11 | $6.75 | $7.10 | $7.02 | 3,103,600 |
| 2018-06-21 | $7.20 | $7.30 | $6.92 | $6.93 | $6.85 | 2,706,400 |
| 2018-06-20 | $7.18 | $7.29 | $7.00 | $7.23 | $7.15 | 2,939,960 |
| 2018-06-19 | $7.96 | $7.96 | $7.21 | $7.21 | $7.13 | 5,335,000 |
| 2018-06-18 | $8.01 | $8.01 | $8.01 | $8.01 | $7.92 | 0 |
| 2018-06-15 | $8.38 | $8.40 | $7.98 | $8.01 | $7.92 | 3,443,200 |
| 2018-06-14 | $8.36 | $8.45 | $8.31 | $8.34 | $8.25 | 1,544,100 |
| 2018-06-13 | $8.47 | $8.59 | $8.36 | $8.36 | $8.27 | 1,534,300 |
| 2018-06-12 | $8.48 | $8.51 | $8.40 | $8.49 | $8.39 | 1,151,200 |
| 2018-06-11 | $8.50 | $8.60 | $8.40 | $8.43 | $8.34 | 1,320,600 |
| 2018-06-08 | $8.71 | $8.73 | $8.44 | $8.50 | $8.40 | 2,006,500 |
| 2018-06-07 | $8.81 | $8.83 | $8.69 | $8.72 | $8.62 | 1,437,800 |
| 2018-06-06 | $8.78 | $8.88 | $8.75 | $8.80 | $8.70 | 1,522,350 |
| 2018-06-05 | $8.68 | $8.80 | $8.61 | $8.79 | $8.69 | 1,585,550 |
| 2018-06-04 | $8.66 | $8.74 | $8.65 | $8.67 | $8.57 | 1,269,400 |
| 2018-06-01 | $8.70 | $8.85 | $8.62 | $8.68 | $8.58 | 1,745,850 |
| 2018-05-31 | $8.61 | $8.83 | $8.60 | $8.80 | $8.70 | 2,621,800 |
| 2018-05-30 | $8.83 | $8.83 | $8.51 | $8.55 | $8.45 | 4,049,010 |
| 2018-05-29 | $9.08 | $9.12 | $8.94 | $8.96 | $8.86 | 2,990,470 |
| 2018-05-28 | $9.21 | $9.22 | $9.03 | $9.04 | $8.94 | 3,066,700 |
| 2018-05-25 | $9.25 | $9.43 | $9.11 | $9.29 | $9.19 | 4,958,900 |
| 2018-05-24 | $9.30 | $9.40 | $9.25 | $9.29 | $9.19 | 3,003,440 |
| 2018-05-23 | $9.39 | $9.46 | $9.22 | $9.26 | $9.16 | 3,469,600 |
| 2018-05-22 | $9.44 | $9.45 | $9.33 | $9.39 | $9.28 | 3,318,890 |
| 2018-05-21 | $9.41 | $9.52 | $9.33 | $9.49 | $9.38 | 5,650,300 |
| 2018-05-18 | $9.22 | $9.31 | $9.20 | $9.30 | $9.20 | 2,448,990 |
| 2018-05-17 | $9.11 | $9.34 | $9.10 | $9.23 | $9.13 | 3,221,090 |
| 2018-05-16 | $9.19 | $9.25 | $9.14 | $9.15 | $9.05 | 1,819,080 |
| 2018-05-15 | $9.11 | $9.20 | $9.09 | $9.19 | $9.09 | 1,756,920 |
| 2018-05-14 | $9.25 | $9.30 | $9.07 | $9.10 | $9.00 | 2,607,730 |
| 2018-05-11 | $9.42 | $9.43 | $9.22 | $9.23 | $9.13 | 3,575,930 |
| 2018-05-10 | $9.41 | $9.50 | $9.33 | $9.44 | $9.33 | 3,514,030 |
| 2018-05-09 | $9.38 | $9.42 | $9.30 | $9.37 | $9.27 | 2,122,870 |
| 2018-05-08 | $9.28 | $9.48 | $9.28 | $9.38 | $9.28 | 4,192,370 |
| 2018-05-07 | $9.20 | $9.33 | $9.15 | $9.27 | $9.17 | 2,886,150 |
| 2018-05-04 | $9.10 | $9.23 | $9.09 | $9.17 | $9.07 | 2,391,430 |
| 2018-05-03 | $9.07 | $9.19 | $8.94 | $9.18 | $9.08 | 2,933,820 |
| 2018-05-02 | $9.13 | $9.19 | $8.99 | $9.12 | $9.02 | 2,555,440 |
| 2018-05-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
| 2018-04-30 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
| 2018-04-27 | $9.16 | $9.21 | $9.08 | $9.12 | $9.02 | 1,946,000 |
| 2018-04-26 | $9.36 | $9.38 | $9.10 | $9.11 | $9.01 | 2,852,300 |
| 2018-04-25 | $9.21 | $9.47 | $9.20 | $9.34 | $9.24 | 3,155,870 |
| 2018-04-24 | $9.16 | $9.32 | $9.07 | $9.27 | $9.17 | 2,589,010 |
| 2018-04-23 | $9.18 | $9.28 | $8.94 | $9.07 | $8.97 | 3,216,800 |
| 2018-04-20 | $9.44 | $9.53 | $9.17 | $9.18 | $9.08 | 3,859,670 |
| 2018-04-19 | $9.36 | $9.48 | $9.28 | $9.44 | $9.33 | 2,755,370 |
| 2018-04-18 | $9.38 | $9.44 | $9.10 | $9.35 | $9.25 | 4,427,140 |
| 2018-04-17 | $9.69 | $9.79 | $9.15 | $9.29 | $9.19 | 6,457,140 |
| 2018-04-16 | $9.62 | $9.86 | $9.62 | $9.68 | $9.57 | 3,658,500 |
| 2018-04-13 | $9.83 | $9.98 | $9.67 | $9.72 | $9.61 | 4,264,700 |
| 2018-04-12 | $9.90 | $9.97 | $9.78 | $9.82 | $9.71 | 4,834,800 |
| 2018-04-11 | $9.91 | $10.18 | $9.91 | $10.04 | $9.93 | 8,673,670 |
| 2018-04-10 | $9.70 | $10.25 | $9.55 | $9.90 | $9.79 | 8,573,980 |
| 2018-04-09 | $9.82 | $9.82 | $9.51 | $9.61 | $9.50 | 6,014,390 |
| 2018-04-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.73 | 0 |
| 2018-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.73 | 0 |
| 2018-04-04 | $9.99 | $10.13 | $9.84 | $9.84 | $9.73 | 6,231,400 |
| 2018-04-03 | $10.10 | $10.19 | $9.85 | $10.01 | $9.90 | 7,345,010 |
| 2018-04-02 | $10.06 | $10.27 | $10.02 | $10.20 | $10.09 | 8,932,290 |
| 2018-03-30 | $9.97 | $10.12 | $9.90 | $10.07 | $9.96 | 7,595,380 |
| 2018-03-29 | $9.80 | $10.20 | $9.78 | $9.97 | $9.86 | 7,549,480 |
| 2018-03-28 | $9.88 | $10.08 | $9.70 | $9.73 | $9.62 | 8,385,510 |
| 2018-03-27 | $9.90 | $10.13 | $9.82 | $10.11 | $10.00 | 10,942,500 |
| 2018-03-26 | $9.54 | $9.85 | $9.10 | $9.74 | $9.63 | 12,180,270 |
| 2018-03-23 | $10.60 | $10.89 | $10.01 | $10.06 | $9.95 | 21,268,600 |
| 2018-03-22 | $10.39 | $11.29 | $10.31 | $10.97 | $10.85 | 26,027,100 |
| 2018-03-21 | $10.27 | $10.77 | $10.18 | $10.42 | $10.30 | 16,254,740 |
| 2018-03-20 | $10.02 | $10.35 | $10.01 | $10.26 | $10.15 | 9,513,890 |
| 2018-03-19 | $10.05 | $10.39 | $10.01 | $10.16 | $10.05 | 9,418,890 |
| 2018-03-16 | $10.02 | $10.42 | $9.95 | $10.22 | $10.11 | 17,047,350 |
| 2018-03-15 | $9.91 | $10.97 | $9.79 | $10.43 | $10.31 | 26,028,620 |
| 2018-03-14 | $10.19 | $10.26 | $9.96 | $9.97 | $9.86 | 7,507,400 |
| 2018-03-13 | $9.96 | $10.32 | $9.94 | $10.23 | $10.12 | 12,052,520 |
| 2018-03-12 | $9.95 | $10.02 | $9.85 | $9.96 | $9.85 | 5,536,210 |
| 2018-03-09 | $9.77 | $9.97 | $9.71 | $9.93 | $9.82 | 6,363,280 |
| 2018-03-08 | $9.62 | $9.83 | $9.57 | $9.77 | $9.66 | 8,194,000 |
| 2018-03-07 | $9.51 | $10.17 | $9.48 | $9.76 | $9.65 | 12,246,170 |
| 2018-03-06 | $9.42 | $9.65 | $9.35 | $9.57 | $9.46 | 6,212,270 |
| 2018-03-05 | $9.38 | $9.54 | $9.30 | $9.42 | $9.31 | 3,760,070 |
| 2018-03-02 | $9.24 | $9.55 | $9.22 | $9.42 | $9.31 | 5,661,230 |
| 2018-03-01 | $9.13 | $9.35 | $9.12 | $9.30 | $9.20 | 3,519,340 |
| 2018-02-28 | $9.15 | $9.28 | $9.10 | $9.21 | $9.11 | 2,631,940 |
| 2018-02-27 | $9.19 | $9.58 | $9.12 | $9.27 | $9.17 | 4,458,740 |
| 2018-02-26 | $9.01 | $9.33 | $9.01 | $9.24 | $9.14 | 4,405,710 |
| 2018-02-23 | $9.05 | $9.25 | $9.00 | $9.06 | $8.96 | 4,059,300 |
| 2018-02-22 | $8.94 | $9.05 | $8.84 | $8.96 | $8.86 | 2,480,730 |
| 2018-02-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.69 | 0 |
| 2018-02-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.69 | 0 |
| 2018-02-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.69 | 0 |
| 2018-02-16 | $8.79 | $8.79 | $8.79 | $8.79 | $8.69 | 0 |
| 2018-02-15 | $8.79 | $8.79 | $8.79 | $8.79 | $8.69 | 0 |
| 2018-02-14 | $8.76 | $8.82 | $8.72 | $8.79 | $8.69 | 1,437,660 |
| 2018-02-13 | $8.74 | $8.91 | $8.73 | $8.76 | $8.66 | 2,743,900 |
| 2018-02-12 | $8.60 | $8.76 | $8.52 | $8.70 | $8.60 | 2,347,320 |
| 2018-02-09 | $8.35 | $8.60 | $8.35 | $8.50 | $8.40 | 3,554,850 |
| 2018-02-08 | $8.60 | $8.88 | $8.56 | $8.76 | $8.66 | 3,163,630 |
| 2018-02-07 | $8.81 | $8.88 | $8.33 | $8.60 | $8.50 | 3,455,680 |
| 2018-02-06 | $9.32 | $9.32 | $8.54 | $8.55 | $8.45 | 6,427,600 |
| 2018-02-05 | $9.55 | $9.55 | $9.35 | $9.47 | $9.36 | 3,080,120 |
| 2018-02-02 | $9.66 | $9.67 | $9.30 | $9.58 | $9.47 | 3,361,250 |
| 2018-02-01 | $10.22 | $10.27 | $9.60 | $9.71 | $9.60 | 7,648,370 |
| 2018-01-31 | $10.30 | $10.42 | $10.15 | $10.20 | $10.09 | 4,530,360 |
| 2018-01-30 | $10.30 | $10.52 | $10.28 | $10.35 | $10.23 | 3,570,930 |
| 2018-01-29 | $10.58 | $10.58 | $10.25 | $10.29 | $10.17 | 4,658,600 |
| 2018-01-26 | $10.56 | $10.75 | $10.51 | $10.59 | $10.47 | 4,803,830 |
| 2018-01-25 | $10.68 | $10.74 | $10.52 | $10.55 | $10.43 | 5,306,760 |
| 2018-01-24 | $10.84 | $10.84 | $10.62 | $10.70 | $10.58 | 7,202,170 |
| 2018-01-23 | $10.53 | $10.87 | $10.49 | $10.76 | $10.64 | 9,792,520 |
| 2018-01-22 | $10.50 | $10.63 | $10.35 | $10.55 | $10.43 | 4,933,030 |
| 2018-01-19 | $10.41 | $10.60 | $10.36 | $10.53 | $10.41 | 5,394,790 |
| 2018-01-18 | $10.41 | $10.48 | $10.33 | $10.42 | $10.30 | 2,945,100 |
| 2018-01-17 | $10.30 | $10.49 | $10.16 | $10.41 | $10.29 | 4,892,670 |
| 2018-01-16 | $10.20 | $10.41 | $10.20 | $10.30 | $10.18 | 3,521,200 |
| 2018-01-15 | $10.42 | $10.50 | $10.15 | $10.18 | $10.07 | 4,886,610 |
| 2018-01-12 | $10.42 | $10.75 | $10.42 | $10.52 | $10.40 | 3,892,300 |
| 2018-01-11 | $10.48 | $10.58 | $10.33 | $10.52 | $10.40 | 3,149,100 |
| 2018-01-10 | $10.76 | $10.87 | $10.37 | $10.51 | $10.39 | 4,741,130 |
| 2018-01-09 | $10.84 | $10.84 | $10.70 | $10.74 | $10.62 | 4,032,360 |
| 2018-01-08 | $10.82 | $10.96 | $10.70 | $10.87 | $10.75 | 5,188,260 |
| 2018-01-05 | $10.90 | $11.07 | $10.76 | $10.90 | $10.78 | 10,419,350 |
| 2018-01-04 | $10.61 | $11.48 | $10.49 | $11.29 | $11.16 | 9,420,540 |
| 2018-01-03 | $10.61 | $10.66 | $10.51 | $10.61 | $10.49 | 6,202,990 |
| 2018-01-02 | $10.32 | $10.65 | $10.28 | $10.60 | $10.48 | 7,620,250 |
| 2018-01-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
| 2017-12-29 | $10.19 | $10.32 | $10.18 | $10.30 | $10.18 | 3,217,810 |
| 2017-12-28 | $10.17 | $10.42 | $10.10 | $10.22 | $10.11 | 4,789,360 |
| 2017-12-27 | $10.18 | $10.32 | $10.16 | $10.20 | $10.09 | 4,714,300 |
| 2017-12-26 | $10.27 | $10.60 | $10.27 | $10.32 | $10.20 | 7,413,300 |
| 2017-12-25 | $10.29 | $10.40 | $10.05 | $10.09 | $9.98 | 3,006,000 |
| 2017-12-22 | $10.33 | $10.43 | $10.23 | $10.29 | $10.17 | 2,659,610 |
| 2017-12-21 | $10.37 | $10.44 | $10.19 | $10.37 | $10.25 | 2,613,450 |
| 2017-12-20 | $10.66 | $10.72 | $10.36 | $10.37 | $10.25 | 4,039,400 |
| 2017-12-19 | $10.67 | $10.82 | $10.60 | $10.69 | $10.57 | 3,298,070 |
| 2017-12-18 | $10.65 | $10.85 | $10.55 | $10.69 | $10.57 | 3,704,440 |
| 2017-12-15 | $10.65 | $10.70 | $10.53 | $10.66 | $10.54 | 2,909,250 |
| 2017-12-14 | $10.62 | $10.76 | $10.48 | $10.65 | $10.53 | 3,696,810 |
| 2017-12-13 | $10.60 | $10.96 | $10.55 | $10.70 | $10.58 | 6,292,070 |
| 2017-12-12 | $10.60 | $10.80 | $10.46 | $10.47 | $10.35 | 3,527,610 |
| 2017-12-11 | $10.42 | $10.60 | $10.42 | $10.58 | $10.46 | 3,200,850 |
| 2017-12-08 | $10.41 | $10.60 | $10.30 | $10.50 | $10.38 | 3,870,300 |
| 2017-12-07 | $10.40 | $10.56 | $10.31 | $10.38 | $10.26 | 3,547,710 |
| 2017-12-06 | $10.39 | $10.48 | $10.11 | $10.40 | $10.28 | 4,598,360 |
| 2017-12-05 | $11.03 | $11.11 | $10.20 | $10.41 | $10.29 | 10,420,770 |
| 2017-12-04 | $11.27 | $11.31 | $11.05 | $11.06 | $10.94 | 5,697,450 |
| 2017-12-01 | $11.33 | $11.36 | $11.15 | $11.31 | $11.18 | 5,360,170 |
| 2017-11-30 | $11.29 | $11.55 | $11.23 | $11.35 | $11.22 | 7,267,480 |
| 2017-11-29 | $11.33 | $11.39 | $11.12 | $11.27 | $11.14 | 4,956,410 |
| 2017-11-28 | $11.16 | $11.36 | $11.15 | $11.35 | $11.22 | 4,171,910 |
| 2017-11-27 | $11.14 | $11.32 | $11.01 | $11.18 | $11.05 | 4,817,370 |
| 2017-11-24 | $11.10 | $11.21 | $11.02 | $11.14 | $11.02 | 5,781,290 |
| 2017-11-23 | $11.32 | $11.53 | $11.05 | $11.08 | $10.96 | 7,872,040 |
| 2017-11-22 | $11.59 | $11.74 | $11.21 | $11.41 | $11.28 | 9,693,300 |
| 2017-11-21 | $11.63 | $11.76 | $11.37 | $11.57 | $11.44 | 10,418,770 |
| 2017-11-20 | $11.87 | $11.91 | $11.01 | $11.68 | $11.55 | 10,005,390 |
| 2017-11-17 | $12.80 | $12.89 | $11.80 | $11.99 | $11.86 | 23,924,270 |
| 2017-11-16 | $13.11 | $13.55 | $12.92 | $12.97 | $12.82 | 25,859,990 |
| 2017-11-15 | $12.95 | $13.38 | $12.81 | $13.30 | $13.15 | 25,085,540 |
| 2017-11-14 | $12.60 | $13.34 | $12.44 | $13.20 | $13.05 | 31,932,020 |
| 2017-11-13 | $13.09 | $13.47 | $12.75 | $12.84 | $12.70 | 24,281,570 |
| 2017-11-10 | $12.45 | $12.79 | $12.42 | $12.77 | $12.63 | 16,249,140 |
| 2017-11-09 | $12.47 | $12.63 | $12.36 | $12.54 | $12.40 | 11,491,560 |
| 2017-11-08 | $12.47 | $12.85 | $12.27 | $12.64 | $12.50 | 19,002,610 |
| 2017-11-07 | $12.92 | $12.98 | $12.51 | $12.55 | $12.41 | 20,493,610 |
| 2017-11-06 | $12.60 | $12.82 | $12.31 | $12.77 | $12.63 | 18,328,760 |
| 2017-11-03 | $13.03 | $13.25 | $12.53 | $12.69 | $12.55 | 29,002,860 |
| 2017-11-02 | $13.14 | $13.56 | $13.02 | $13.16 | $13.01 | 36,353,990 |
| 2017-11-01 | $14.25 | $14.39 | $13.39 | $13.46 | $13.31 | 70,283,270 |
| 2017-10-31 | $12.40 | $13.43 | $12.40 | $13.43 | $13.28 | 22,793,120 |
| 2017-10-30 | $12.43 | $12.63 | $12.00 | $12.21 | $12.07 | 21,562,630 |
| 2017-10-27 | $12.37 | $12.92 | $12.16 | $12.65 | $12.51 | 33,226,790 |
| 2017-10-26 | $11.60 | $12.62 | $11.51 | $12.28 | $12.14 | 25,556,710 |
| 2017-10-25 | $11.52 | $11.88 | $11.33 | $11.55 | $11.42 | 11,744,770 |
| 2017-10-24 | $11.90 | $11.92 | $11.45 | $11.56 | $11.43 | 16,888,670 |
| 2017-10-23 | $12.20 | $12.65 | $11.96 | $12.15 | $12.01 | 33,540,610 |
| 2017-10-20 | $11.32 | $12.13 | $11.31 | $12.13 | $11.99 | 27,034,380 |
| 2017-10-19 | $11.23 | $11.30 | $11.00 | $11.03 | $10.91 | 3,594,550 |
| 2017-10-18 | $11.60 | $11.67 | $11.21 | $11.23 | $11.10 | 4,317,200 |
| 2017-10-17 | $11.65 | $11.71 | $11.57 | $11.60 | $11.47 | 2,172,480 |
| 2017-10-16 | $12.04 | $12.04 | $11.59 | $11.61 | $11.48 | 5,241,420 |
| 2017-10-13 | $12.02 | $12.09 | $11.90 | $12.06 | $11.93 | 3,634,750 |
| 2017-10-12 | $12.08 | $12.27 | $12.01 | $12.09 | $11.95 | 5,953,120 |
| 2017-10-11 | $11.98 | $12.10 | $11.93 | $12.09 | $11.95 | 4,871,430 |
| 2017-10-10 | $11.92 | $12.00 | $11.83 | $11.99 | $11.86 | 3,575,610 |
| 2017-10-09 | $11.89 | $12.03 | $11.88 | $11.96 | $11.83 | 3,156,820 |
| 2017-10-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 0 |
| 2017-10-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 0 |
| 2017-10-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 0 |
| 2017-10-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 0 |
| 2017-10-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 0 |
| 2017-09-29 | $11.81 | $11.92 | $11.76 | $11.88 | $11.75 | 2,417,340 |
| 2017-09-28 | $11.93 | $12.09 | $11.77 | $11.79 | $11.66 | 2,822,530 |
| 2017-09-27 | $11.90 | $11.99 | $11.85 | $11.93 | $11.80 | 2,605,410 |
| 2017-09-26 | $11.81 | $11.96 | $11.77 | $11.90 | $11.77 | 2,728,840 |
| 2017-09-25 | $12.05 | $12.13 | $11.75 | $11.78 | $11.65 | 5,197,110 |
| 2017-09-22 | $12.32 | $12.33 | $12.00 | $12.07 | $11.93 | 6,848,520 |
| 2017-09-21 | $12.45 | $12.55 | $12.32 | $12.37 | $12.23 | 9,367,680 |
| 2017-09-20 | $12.44 | $12.44 | $12.26 | $12.32 | $12.18 | 5,743,540 |
| 2017-09-19 | $12.28 | $12.49 | $12.21 | $12.44 | $12.30 | 10,441,910 |
| 2017-09-18 | $12.18 | $12.39 | $12.17 | $12.28 | $12.14 | 9,159,770 |
| 2017-09-15 | $12.18 | $12.18 | $12.01 | $12.04 | $11.91 | 4,830,700 |
| 2017-09-14 | $12.16 | $12.20 | $12.06 | $12.16 | $12.02 | 5,198,780 |
| 2017-09-13 | $12.06 | $12.20 | $12.01 | $12.14 | $12.00 | 5,411,640 |
| 2017-09-12 | $12.11 | $12.18 | $12.00 | $12.01 | $11.88 | 6,948,840 |
| 2017-09-11 | $12.21 | $12.25 | $12.08 | $12.13 | $11.99 | 5,989,370 |
| 2017-09-08 | $12.07 | $12.31 | $12.00 | $12.20 | $12.06 | 8,549,840 |
| 2017-09-07 | $12.17 | $12.21 | $12.06 | $12.08 | $11.94 | 7,309,290 |
| 2017-09-06 | $12.32 | $12.37 | $12.12 | $12.17 | $12.03 | 8,450,950 |
| 2017-09-05 | $12.44 | $12.51 | $12.20 | $12.27 | $12.13 | 12,421,960 |
| 2017-09-04 | $12.44 | $12.95 | $12.04 | $12.62 | $12.48 | 24,566,020 |
| 2017-09-01 | $12.99 | $12.99 | $12.33 | $12.52 | $12.38 | 33,207,380 |
| 2017-08-31 | $12.26 | $12.26 | $12.26 | $12.26 | $12.12 | 0 |
| 2017-08-30 | $12.26 | $12.26 | $12.26 | $12.26 | $12.12 | 0 |
| 2017-08-29 | $11.96 | $12.32 | $11.96 | $12.26 | $12.12 | 15,463,000 |
| 2017-08-28 | $11.91 | $12.20 | $11.90 | $12.04 | $11.91 | 13,698,580 |
| 2017-08-25 | $11.85 | $12.07 | $11.81 | $12.03 | $11.90 | 19,491,570 |
| 2017-08-24 | $11.43 | $12.56 | $11.40 | $12.10 | $11.96 | 36,715,270 |
| 2017-08-23 | $11.42 | $11.53 | $11.38 | $11.42 | $11.29 | 3,528,900 |
| 2017-08-22 | $11.68 | $11.83 | $11.46 | $11.49 | $11.36 | 4,998,300 |
| 2017-08-21 | $11.75 | $11.88 | $11.63 | $11.69 | $11.56 | 9,287,660 |
| 2017-08-18 | $11.40 | $12.00 | $11.35 | $11.65 | $11.52 | 16,775,110 |
| 2017-08-17 | $11.28 | $11.48 | $11.22 | $11.48 | $11.35 | 7,795,990 |
| 2017-08-16 | $11.07 | $11.26 | $11.03 | $11.25 | $11.12 | 4,673,040 |
| 2017-08-15 | $11.06 | $11.09 | $10.98 | $11.08 | $10.96 | 3,002,360 |
| 2017-08-14 | $10.81 | $11.08 | $10.80 | $11.06 | $10.94 | 3,399,950 |
| 2017-08-11 | $11.27 | $11.27 | $10.86 | $10.88 | $10.76 | 6,449,640 |
| 2017-08-10 | $11.40 | $11.50 | $11.25 | $11.29 | $11.16 | 4,326,510 |
| 2017-08-09 | $11.37 | $11.52 | $11.25 | $11.40 | $11.27 | 4,999,620 |
| 2017-08-08 | $11.41 | $11.59 | $11.37 | $11.46 | $11.33 | 4,421,750 |
| 2017-08-07 | $11.49 | $11.55 | $11.30 | $11.46 | $11.33 | 3,985,030 |
| 2017-08-04 | $11.67 | $11.85 | $11.43 | $11.48 | $11.35 | 7,946,270 |
| 2017-08-03 | $11.37 | $11.48 | $11.31 | $11.42 | $11.29 | 5,511,830 |
| 2017-08-02 | $11.48 | $11.55 | $11.30 | $11.41 | $11.28 | 9,138,430 |
| 2017-08-01 | $11.20 | $12.12 | $11.20 | $11.62 | $11.49 | 17,383,910 |
| 2017-07-31 | $11.08 | $11.25 | $11.06 | $11.13 | $11.01 | 3,869,500 |
| 2017-07-28 | $11.21 | $11.27 | $11.09 | $11.12 | $11.00 | 4,759,680 |
| 2017-07-27 | $10.95 | $11.47 | $10.85 | $11.26 | $11.13 | 8,124,610 |
| 2017-07-26 | $10.82 | $11.05 | $10.82 | $10.95 | $10.83 | 3,072,000 |
| 2017-07-25 | $11.25 | $11.26 | $10.80 | $10.90 | $10.78 | 5,525,880 |
| 2017-07-24 | $11.13 | $11.25 | $11.05 | $11.17 | $11.04 | 4,358,330 |
| 2017-07-21 | $11.03 | $11.37 | $10.97 | $11.17 | $11.04 | 6,841,000 |
| 2017-07-20 | $10.83 | $11.38 | $10.83 | $11.13 | $11.01 | 8,323,160 |
| 2017-07-19 | $10.70 | $10.90 | $10.57 | $10.79 | $10.67 | 5,598,740 |
| 2017-07-18 | $10.57 | $10.74 | $10.44 | $10.68 | $10.56 | 4,336,410 |
| 2017-07-17 | $11.64 | $11.64 | $10.52 | $10.53 | $10.41 | 11,401,570 |
| 2017-07-14 | $11.91 | $11.95 | $11.65 | $11.68 | $11.55 | 5,130,040 |
| 2017-07-13 | $11.82 | $12.04 | $11.82 | $11.95 | $11.82 | 4,798,230 |
| 2017-07-12 | $11.81 | $12.19 | $11.70 | $11.93 | $11.80 | 6,774,450 |
| 2017-07-11 | $12.17 | $12.30 | $11.90 | $11.91 | $11.78 | 8,869,400 |
| 2017-07-10 | $12.29 | $12.57 | $12.06 | $12.24 | $12.10 | 14,419,500 |
| 2017-07-07 | $12.25 | $12.89 | $12.15 | $12.44 | $12.30 | 19,270,030 |
| 2017-07-06 | $12.09 | $12.28 | $11.93 | $12.27 | $12.13 | 13,619,740 |
| 2017-07-05 | $11.86 | $12.10 | $11.80 | $12.07 | $11.93 | 11,603,160 |
| 2017-07-04 | $11.87 | $11.87 | $11.70 | $11.84 | $11.71 | 6,481,820 |
| 2017-07-03 | $11.58 | $11.93 | $11.57 | $11.91 | $11.78 | 8,960,580 |
| 2017-06-30 | $11.52 | $11.60 | $11.46 | $11.58 | $11.45 | 3,520,890 |
| 2017-06-29 | $11.60 | $11.61 | $11.46 | $11.54 | $11.41 | 3,579,480 |
| 2017-06-28 | $11.65 | $11.74 | $11.43 | $11.57 | $11.44 | 5,767,750 |
| 2017-06-27 | $11.68 | $11.97 | $11.63 | $11.77 | $11.64 | 7,243,420 |
| 2017-06-26 | $11.50 | $11.69 | $11.48 | $11.67 | $11.54 | 5,724,090 |
| 2017-06-23 | $11.60 | $11.70 | $11.17 | $11.58 | $11.45 | 11,256,550 |
| 2017-06-22 | $12.12 | $12.25 | $11.74 | $11.76 | $11.63 | 16,727,960 |
| 2017-06-21 | $11.65 | $12.50 | $11.62 | $12.19 | $12.05 | 27,785,280 |
| 2017-06-20 | $11.67 | $11.84 | $11.55 | $11.69 | $11.56 | 7,751,160 |
| 2017-06-19 | $11.54 | $11.99 | $11.45 | $11.68 | $11.55 | 8,617,240 |
| 2017-06-16 | $11.79 | $12.10 | $11.60 | $11.64 | $11.51 | 14,861,150 |
| 2017-06-15 | $11.55 | $11.98 | $11.55 | $11.94 | $11.81 | 16,909,300 |
| 2017-06-14 | $11.46 | $11.87 | $11.45 | $11.63 | $11.50 | 14,333,630 |
| 2017-06-13 | $11.20 | $12.00 | $11.12 | $11.64 | $11.51 | 19,183,850 |
| 2017-06-12 | $11.47 | $12.20 | $11.23 | $11.48 | $11.35 | 29,778,210 |
| 2017-06-09 | $10.35 | $11.47 | $10.34 | $11.47 | $11.34 | 16,344,520 |
| 2017-06-08 | $10.40 | $10.57 | $10.35 | $10.43 | $10.31 | 6,014,940 |
| 2017-06-07 | $10.15 | $10.45 | $10.10 | $10.39 | $10.27 | 5,310,100 |
| 2017-06-06 | $10.03 | $10.18 | $9.96 | $10.12 | $10.01 | 3,330,700 |
| 2017-06-05 | $9.94 | $10.08 | $9.91 | $10.03 | $9.92 | 3,295,540 |
| 2017-06-02 | $9.90 | $9.97 | $9.62 | $9.95 | $9.84 | 5,717,340 |
| 2017-06-01 | $10.45 | $10.45 | $9.91 | $9.92 | $9.81 | 5,087,130 |
| 2017-05-31 | $10.58 | $10.63 | $10.40 | $10.45 | $10.33 | 3,491,370 |
| 2017-05-30 | $10.42 | $10.42 | $10.42 | $10.42 | $10.30 | 0 |
| 2017-05-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.30 | 0 |
| 2017-05-26 | $10.54 | $10.62 | $10.40 | $10.42 | $10.30 | 3,599,420 |
| 2017-05-25 | $10.42 | $10.58 | $10.15 | $10.52 | $10.40 | 5,865,820 |
| 2017-05-24 | $10.40 | $10.48 | $10.05 | $10.46 | $10.34 | 4,349,760 |
| 2017-05-23 | $11.09 | $11.15 | $10.30 | $10.41 | $10.29 | 6,811,570 |
| 2017-05-22 | $11.56 | $11.63 | $11.06 | $11.09 | $10.97 | 6,592,230 |
| 2017-05-19 | $11.57 | $11.88 | $11.54 | $11.65 | $11.52 | 4,881,080 |
| 2017-05-18 | $11.60 | $11.74 | $11.50 | $11.57 | $11.44 | 4,436,550 |
| 2017-05-17 | $11.74 | $11.92 | $11.69 | $11.76 | $11.63 | 6,628,150 |
| 2017-05-16 | $11.50 | $11.78 | $11.32 | $11.76 | $11.63 | 8,591,800 |
| 2017-05-15 | $11.70 | $11.98 | $11.46 | $11.59 | $11.46 | 10,130,890 |
| 2017-05-12 | $11.50 | $12.22 | $11.24 | $11.81 | $11.68 | 10,530,040 |
| 2017-05-11 | $11.72 | $11.93 | $11.32 | $11.57 | $11.44 | 10,209,930 |
| 2017-05-10 | $12.42 | $12.50 | $11.91 | $11.94 | $11.81 | 4,739,500 |
| 2017-05-09 | $12.55 | $12.60 | $12.20 | $12.44 | $12.30 | 4,811,800 |
| 2017-05-08 | $12.45 | $12.83 | $12.40 | $12.66 | $12.52 | 6,817,920 |
| 2017-05-05 | $12.38 | $12.75 | $12.29 | $12.47 | $12.33 | 4,876,430 |
| 2017-05-04 | $12.51 | $12.66 | $12.38 | $12.43 | $12.29 | 4,647,790 |
| 2017-05-03 | $12.18 | $12.95 | $11.98 | $12.70 | $12.56 | 8,882,510 |
| 2017-05-02 | $12.26 | $12.37 | $12.17 | $12.22 | $12.08 | 2,573,800 |
| 2017-05-01 | $12.32 | $12.32 | $12.32 | $12.32 | $12.18 | 0 |
| 2017-04-28 | $12.07 | $12.37 | $12.00 | $12.32 | $12.18 | 4,466,530 |
| 2017-04-27 | $12.33 | $12.33 | $11.70 | $12.11 | $11.97 | 7,488,490 |
| 2017-04-26 | $12.70 | $12.80 | $12.32 | $12.35 | $12.21 | 3,484,500 |
| 2017-04-25 | $12.61 | $12.79 | $12.56 | $12.58 | $12.44 | 2,706,100 |
| 2017-04-24 | $13.36 | $13.36 | $12.51 | $12.58 | $12.44 | 6,348,750 |
| 2017-04-21 | $13.45 | $13.46 | $13.20 | $13.27 | $13.12 | 2,729,070 |
| 2017-04-20 | $13.50 | $13.59 | $13.21 | $13.24 | $13.09 | 3,921,370 |
| 2017-04-19 | $14.03 | $14.03 | $13.15 | $13.48 | $13.33 | 7,284,620 |
| 2017-04-18 | $14.26 | $14.40 | $14.08 | $14.12 | $13.96 | 3,129,370 |
| 2017-04-17 | $14.46 | $14.49 | $14.20 | $14.24 | $14.08 | 4,062,610 |
| 2017-04-14 | $14.67 | $14.68 | $14.39 | $14.45 | $14.29 | 4,453,070 |
| 2017-04-13 | $14.70 | $14.73 | $14.58 | $14.68 | $14.52 | 4,573,780 |
| 2017-04-12 | $14.54 | $14.94 | $14.35 | $14.75 | $14.58 | 8,743,870 |
| 2017-04-11 | $14.53 | $14.64 | $14.32 | $14.61 | $14.45 | 7,534,260 |
| 2017-04-10 | $14.85 | $14.89 | $14.55 | $14.66 | $14.50 | 6,096,460 |
| 2017-04-07 | $14.73 | $15.10 | $14.68 | $14.92 | $14.75 | 7,880,180 |
| 2017-04-06 | $14.68 | $14.90 | $14.67 | $14.73 | $14.57 | 3,991,480 |
| 2017-04-05 | $14.43 | $15.00 | $14.43 | $14.76 | $14.59 | 5,283,910 |
| 2017-04-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.25 | 0 |
| 2017-04-03 | $14.41 | $14.41 | $14.41 | $14.41 | $14.25 | 0 |
| 2017-03-31 | $14.41 | $14.59 | $14.33 | $14.41 | $14.25 | 3,621,310 |
| 2017-03-30 | $14.88 | $14.97 | $14.37 | $14.37 | $14.21 | 8,114,270 |
| 2017-03-29 | $14.88 | $15.10 | $14.81 | $14.83 | $14.66 | 4,899,870 |
| 2017-03-28 | $15.04 | $15.05 | $14.87 | $14.92 | $14.75 | 4,068,030 |
| 2017-03-27 | $14.90 | $15.29 | $14.81 | $15.05 | $14.88 | 6,855,100 |
| 2017-03-24 | $14.64 | $14.85 | $14.55 | $14.82 | $14.65 | 5,155,830 |
| 2017-03-23 | $14.90 | $14.97 | $14.42 | $14.67 | $14.51 | 8,106,990 |
| 2017-03-22 | $15.10 | $15.13 | $14.84 | $14.91 | $14.74 | 6,806,960 |
| 2017-03-21 | $15.15 | $15.27 | $15.10 | $15.17 | $15.00 | 4,317,640 |
| 2017-03-20 | $15.00 | $15.15 | $14.95 | $15.14 | $14.97 | 4,691,080 |
| 2017-03-17 | $15.30 | $15.38 | $15.01 | $15.05 | $14.88 | 7,578,510 |
| 2017-03-16 | $15.16 | $15.37 | $15.16 | $15.36 | $15.19 | 7,425,580 |
| 2017-03-15 | $15.21 | $15.21 | $15.06 | $15.14 | $14.97 | 5,481,040 |
| 2017-03-14 | $15.18 | $15.46 | $15.14 | $15.28 | $15.11 | 7,885,930 |
| 2017-03-13 | $15.09 | $15.24 | $14.83 | $15.22 | $15.05 | 7,732,230 |
| 2017-03-10 | $15.05 | $15.26 | $15.05 | $15.09 | $14.92 | 7,231,830 |
| 2017-03-09 | $15.49 | $15.50 | $15.20 | $15.24 | $15.07 | 9,851,490 |
| 2017-03-08 | $15.62 | $15.63 | $15.41 | $15.54 | $15.37 | 7,087,190 |
| 2017-03-07 | $15.58 | $15.73 | $15.47 | $15.64 | $15.46 | 8,621,950 |
| 2017-03-06 | $15.47 | $15.58 | $15.35 | $15.56 | $15.39 | 7,781,880 |
| 2017-03-03 | $15.65 | $15.79 | $15.39 | $15.47 | $15.30 | 13,266,700 |
| 2017-03-02 | $15.90 | $16.19 | $15.80 | $15.83 | $15.65 | 13,011,710 |
| 2017-03-01 | $15.89 | $16.10 | $15.82 | $15.86 | $15.68 | 13,420,940 |
| 2017-02-28 | $15.68 | $15.82 | $15.65 | $15.81 | $15.63 | 7,915,260 |
| 2017-02-27 | $15.99 | $15.99 | $15.65 | $15.70 | $15.52 | 13,128,370 |
| 2017-02-24 | $16.16 | $16.26 | $15.90 | $16.02 | $15.84 | 13,497,490 |
| 2017-02-23 | $16.00 | $16.18 | $15.83 | $16.11 | $15.93 | 15,624,190 |
| 2017-02-22 | $16.10 | $16.17 | $15.82 | $15.99 | $15.81 | 18,613,990 |
| 2017-02-21 | $16.15 | $16.39 | $15.98 | $16.18 | $16.00 | 20,536,440 |
| 2017-02-20 | $15.94 | $16.30 | $15.78 | $16.16 | $15.98 | 25,551,380 |
| 2017-02-17 | $16.71 | $16.85 | $16.11 | $16.13 | $15.95 | 46,238,310 |
| 2017-02-16 | $17.00 | $18.00 | $16.71 | $16.97 | $16.78 | 79,343,650 |
| 2017-02-15 | $15.08 | $16.46 | $15.08 | $16.46 | $16.28 | 37,320,880 |
| 2017-02-14 | $14.75 | $15.33 | $14.63 | $14.96 | $14.79 | 14,056,290 |
| 2017-02-13 | $14.72 | $14.80 | $14.54 | $14.75 | $14.58 | 6,887,370 |
| 2017-02-10 | $14.85 | $14.90 | $14.66 | $14.72 | $14.56 | 6,824,620 |
| 2017-02-09 | $14.81 | $14.91 | $14.73 | $14.88 | $14.71 | 6,829,930 |
| 2017-02-08 | $14.78 | $14.85 | $14.61 | $14.82 | $14.65 | 4,804,950 |
| 2017-02-07 | $14.75 | $14.91 | $14.60 | $14.84 | $14.67 | 5,942,560 |
| 2017-02-06 | $14.50 | $14.84 | $14.50 | $14.74 | $14.58 | 5,942,630 |
| 2017-02-03 | $14.49 | $14.50 | $14.38 | $14.45 | $14.29 | 2,173,310 |
| 2017-02-02 | $14.48 | $14.48 | $14.48 | $14.48 | $14.32 | 0 |
| 2017-02-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.32 | 0 |
| 2017-01-31 | $14.48 | $14.48 | $14.48 | $14.48 | $14.32 | 0 |
| 2017-01-30 | $14.48 | $14.48 | $14.48 | $14.48 | $14.32 | 0 |
| 2017-01-27 | $14.48 | $14.48 | $14.48 | $14.48 | $14.32 | 0 |
| 2017-01-26 | $14.50 | $14.56 | $14.41 | $14.48 | $14.32 | 3,434,400 |
| 2017-01-25 | $14.42 | $14.47 | $14.33 | $14.44 | $14.28 | 2,383,540 |
| 2017-01-24 | $14.57 | $14.61 | $14.37 | $14.42 | $14.26 | 3,148,900 |
| 2017-01-23 | $14.48 | $14.62 | $14.44 | $14.58 | $14.42 | 3,470,570 |
| 2017-01-20 | $14.30 | $14.53 | $14.26 | $14.43 | $14.27 | 3,921,160 |
| 2017-01-19 | $14.45 | $14.68 | $14.31 | $14.32 | $14.16 | 4,536,930 |
| 2017-01-18 | $14.50 | $14.89 | $14.38 | $14.61 | $14.45 | 5,634,650 |
| 2017-01-17 | $14.46 | $14.58 | $13.92 | $14.54 | $14.38 | 9,162,010 |
| 2017-01-16 | $15.30 | $15.39 | $13.98 | $14.46 | $14.30 | 15,319,380 |
| 2017-01-13 | $16.30 | $16.39 | $15.22 | $15.53 | $15.36 | 23,087,120 |
| 2017-01-12 | $15.84 | $16.98 | $15.83 | $16.47 | $16.29 | 31,561,840 |
| 2017-01-11 | $16.30 | $16.43 | $15.81 | $15.89 | $15.71 | 9,873,480 |
| 2017-01-10 | $16.22 | $16.48 | $16.15 | $16.34 | $16.16 | 12,384,720 |
| 2017-01-09 | $16.00 | $16.53 | $15.85 | $16.33 | $16.15 | 13,552,850 |
| 2017-01-06 | $16.19 | $16.33 | $15.93 | $16.04 | $15.86 | 12,638,030 |
| 2017-01-05 | $15.92 | $16.26 | $15.82 | $16.19 | $16.01 | 13,770,800 |
| 2017-01-04 | $15.70 | $15.99 | $15.60 | $15.98 | $15.80 | 9,761,090 |
| 2017-01-03 | $15.52 | $15.80 | $15.49 | $15.70 | $15.52 | 4,976,340 |
| 2017-01-02 | $15.44 | $15.44 | $15.44 | $15.44 | $15.27 | 0 |
| 2016-12-30 | $15.50 | $15.69 | $15.40 | $15.44 | $15.27 | 5,790,170 |
| 2016-12-29 | $15.50 | $15.75 | $15.50 | $15.61 | $15.44 | 4,793,230 |
| 2016-12-28 | $15.80 | $16.05 | $15.60 | $15.63 | $15.46 | 6,016,970 |
| 2016-12-27 | $15.71 | $16.10 | $15.60 | $15.84 | $15.66 | 6,753,660 |
| 2016-12-26 | $15.47 | $15.76 | $15.38 | $15.72 | $15.54 | 5,280,730 |
| 2016-12-23 | $16.21 | $16.30 | $15.68 | $15.69 | $15.51 | 13,103,460 |
| 2016-12-22 | $16.13 | $16.60 | $16.04 | $16.38 | $16.20 | 17,064,120 |
| 2016-12-21 | $16.10 | $16.28 | $16.00 | $16.17 | $15.99 | 8,513,740 |
| 2016-12-20 | $16.30 | $16.32 | $15.90 | $16.15 | $15.97 | 10,985,780 |
| 2016-12-19 | $15.76 | $16.54 | $15.73 | $16.39 | $16.21 | 20,374,160 |
| 2016-12-16 | $15.86 | $16.37 | $15.86 | $15.91 | $15.73 | 13,527,130 |
| 2016-12-15 | $15.59 | $16.19 | $15.49 | $15.82 | $15.64 | 14,329,470 |
| 2016-12-14 | $15.06 | $15.93 | $15.01 | $15.46 | $15.29 | 13,068,350 |
| 2016-12-13 | $14.92 | $15.35 | $14.70 | $15.15 | $14.98 | 7,429,250 |
| 2016-12-12 | $15.92 | $16.10 | $15.01 | $15.04 | $14.87 | 11,802,340 |
| 2016-12-09 | $16.05 | $16.26 | $15.91 | $15.95 | $15.77 | 6,603,770 |
| 2016-12-08 | $15.90 | $16.24 | $15.87 | $16.08 | $15.90 | 9,600,920 |
| 2016-12-07 | $15.81 | $15.97 | $15.70 | $15.96 | $15.78 | 5,637,390 |
| 2016-12-06 | $15.99 | $16.03 | $15.79 | $15.85 | $15.67 | 5,273,390 |
| 2016-12-05 | $15.78 | $16.16 | $15.77 | $15.93 | $15.75 | 5,500,350 |
| 2016-12-02 | $16.47 | $16.54 | $15.97 | $15.99 | $15.81 | 11,005,470 |
| 2016-12-01 | $16.55 | $16.60 | $16.34 | $16.47 | $16.29 | 7,998,530 |
| 2016-11-30 | $16.74 | $16.93 | $16.43 | $16.51 | $16.33 | 11,641,030 |
| 2016-11-29 | $17.15 | $17.20 | $16.74 | $16.75 | $16.56 | 16,377,640 |
| 2016-11-28 | $17.16 | $17.45 | $16.93 | $17.24 | $17.05 | 20,349,200 |
| 2016-11-25 | $17.01 | $17.19 | $16.60 | $17.15 | $16.96 | 21,554,510 |
| 2016-11-24 | $16.76 | $17.48 | $16.71 | $17.28 | $17.09 | 38,524,850 |
| 2016-11-23 | $17.03 | $17.09 | $16.62 | $16.66 | $16.47 | 15,172,040 |
| 2016-11-22 | $16.90 | $17.26 | $16.80 | $17.02 | $16.83 | 18,210,710 |
| 2016-11-21 | $16.68 | $17.13 | $16.52 | $16.88 | $16.69 | 20,023,800 |
| 2016-11-18 | $16.68 | $17.26 | $16.66 | $16.78 | $16.59 | 22,648,740 |
| 2016-11-17 | $17.00 | $17.10 | $16.65 | $16.74 | $16.55 | 24,146,810 |
| 2016-11-16 | $16.30 | $17.48 | $16.26 | $17.31 | $17.12 | 47,512,590 |
| 2016-11-15 | $16.13 | $16.40 | $16.05 | $16.30 | $16.12 | 16,711,800 |
| 2016-11-14 | $16.09 | $16.20 | $15.96 | $16.13 | $15.95 | 9,946,680 |
| 2016-11-11 | $16.01 | $16.24 | $15.91 | $16.08 | $15.90 | 8,633,250 |
| 2016-11-10 | $15.90 | $16.14 | $15.77 | $16.00 | $15.82 | 10,353,490 |
| 2016-11-09 | $16.15 | $16.16 | $15.58 | $15.72 | $15.54 | 12,390,200 |
| 2016-11-08 | $16.32 | $16.34 | $16.14 | $16.16 | $15.98 | 8,700,130 |
| 2016-11-07 | $16.10 | $16.23 | $16.07 | $16.19 | $16.01 | 6,707,500 |
| 2016-11-04 | $16.09 | $16.35 | $16.01 | $16.14 | $15.96 | 9,452,400 |
| 2016-11-03 | $15.98 | $16.19 | $15.88 | $16.09 | $15.91 | 8,679,710 |
| 2016-11-02 | $15.97 | $16.32 | $15.83 | $16.20 | $16.02 | 11,265,520 |
| 2016-11-01 | $15.90 | $16.06 | $15.85 | $16.02 | $15.84 | 5,701,340 |
| 2016-10-31 | $16.16 | $16.17 | $15.83 | $15.93 | $15.75 | 0 |
| 2016-10-28 | $16.20 | $16.36 | $16.08 | $16.12 | $15.94 | 6,576,070 |
| 2016-10-27 | $16.25 | $16.35 | $16.14 | $16.19 | $16.01 | 5,922,450 |
| 2016-10-26 | $16.40 | $16.48 | $16.20 | $16.28 | $16.10 | 12,157,510 |
| 2016-10-25 | $15.87 | $16.59 | $15.81 | $16.58 | $16.39 | 25,377,270 |
| 2016-10-24 | $15.70 | $15.90 | $15.69 | $15.84 | $15.66 | 5,167,780 |
| 2016-10-21 | $15.89 | $15.90 | $15.64 | $15.77 | $15.59 | 5,258,740 |
| 2016-10-20 | $15.90 | $15.94 | $15.76 | $15.93 | $15.75 | 5,398,130 |
| 2016-10-19 | $16.00 | $16.02 | $15.83 | $15.90 | $15.72 | 4,509,780 |
| 2016-10-18 | $15.82 | $16.01 | $15.74 | $15.98 | $15.80 | 6,527,960 |
| 2016-10-17 | $15.85 | $15.97 | $15.65 | $15.76 | $15.58 | 5,266,220 |
| 2016-10-14 | $15.83 | $15.93 | $15.60 | $15.82 | $15.64 | 5,311,540 |
| 2016-10-13 | $16.04 | $16.10 | $15.84 | $15.88 | $15.70 | 5,893,290 |
| 2016-10-12 | $16.04 | $16.11 | $15.95 | $16.03 | $15.85 | 5,454,170 |
| 2016-10-11 | $15.90 | $16.29 | $15.77 | $16.17 | $15.99 | 10,609,320 |
| 2016-10-10 | $15.77 | $15.95 | $15.72 | $15.87 | $15.69 | 5,606,160 |
| 2016-10-07 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2016-10-06 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2016-10-05 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2016-10-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2016-10-03 | $15.68 | $15.68 | $15.68 | $15.68 | $15.50 | 0 |
| 2016-09-30 | $15.51 | $15.70 | $15.47 | $15.68 | $15.50 | 3,872,140 |
| 2016-09-29 | $15.63 | $15.76 | $15.44 | $15.57 | $15.40 | 5,522,720 |
| 2016-09-28 | $15.45 | $15.56 | $15.35 | $15.49 | $15.32 | 3,259,250 |
| 2016-09-27 | $15.20 | $15.57 | $15.18 | $15.48 | $15.31 | 5,160,340 |
| 2016-09-26 | $15.71 | $15.73 | $15.20 | $15.22 | $15.05 | 5,687,670 |
| 2016-09-23 | $16.03 | $16.09 | $15.68 | $15.71 | $15.53 | 6,383,210 |
| 2016-09-22 | $16.16 | $16.16 | $15.85 | $16.00 | $15.82 | 6,002,440 |
| 2016-09-21 | $15.75 | $16.10 | $15.71 | $15.99 | $15.81 | 7,105,070 |
| 2016-09-20 | $15.77 | $15.77 | $15.65 | $15.72 | $15.54 | 3,544,760 |
| 2016-09-19 | $15.56 | $15.77 | $15.56 | $15.76 | $15.58 | 4,387,350 |
| 2016-09-16 | $15.57 | $15.57 | $15.57 | $15.57 | $15.40 | 0 |
| 2016-09-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.40 | 0 |
| 2016-09-14 | $15.57 | $15.76 | $15.42 | $15.57 | $15.40 | 5,453,910 |
| 2016-09-13 | $15.66 | $15.76 | $15.51 | $15.60 | $15.43 | 5,510,150 |
| 2016-09-12 | $16.10 | $16.10 | $15.50 | $15.54 | $15.37 | 12,822,760 |
| 2016-09-09 | $16.68 | $16.75 | $16.36 | $16.38 | $16.20 | 12,827,040 |
| 2016-09-08 | $16.71 | $16.85 | $16.60 | $16.76 | $16.57 | 8,329,500 |
| 2016-09-07 | $17.06 | $17.09 | $16.88 | $16.92 | $16.73 | 6,809,300 |
| 2016-09-06 | $16.83 | $17.04 | $16.50 | $17.03 | $16.84 | 8,938,150 |
| 2016-09-05 | $16.82 | $16.93 | $16.75 | $16.83 | $16.64 | 5,690,000 |
| 2016-09-02 | $17.04 | $17.07 | $16.66 | $16.78 | $16.59 | 9,436,560 |
| 2016-09-01 | $17.03 | $17.25 | $17.02 | $17.04 | $16.85 | 6,330,660 |
| 2016-08-31 | $17.28 | $17.28 | $16.90 | $17.12 | $16.93 | 9,106,390 |
| 2016-08-30 | $17.32 | $17.48 | $17.14 | $17.18 | $16.99 | 9,068,950 |
| 2016-08-29 | $17.30 | $17.56 | $17.20 | $17.37 | $17.18 | 7,771,240 |
| 2016-08-26 | $17.59 | $17.61 | $17.21 | $17.27 | $17.08 | 9,776,680 |
| 2016-08-25 | $17.83 | $17.83 | $17.32 | $17.45 | $17.25 | 12,968,700 |
| 2016-08-24 | $18.05 | $18.24 | $17.67 | $17.81 | $17.61 | 10,804,740 |
| 2016-08-23 | $17.62 | $18.14 | $17.61 | $17.87 | $17.67 | 10,526,920 |
| 2016-08-22 | $18.15 | $18.35 | $17.66 | $17.73 | $17.53 | 14,523,050 |
| 2016-08-19 | $18.56 | $18.74 | $18.11 | $18.28 | $18.08 | 15,929,960 |
| 2016-08-18 | $18.23 | $18.76 | $18.05 | $18.54 | $18.33 | 25,509,540 |
| 2016-08-17 | $18.24 | $18.83 | $18.09 | $18.34 | $18.13 | 25,211,080 |
| 2016-08-16 | $17.98 | $18.60 | $17.85 | $18.44 | $18.23 | 31,691,990 |
| 2016-08-15 | $17.67 | $18.10 | $17.43 | $17.94 | $17.74 | 19,605,760 |
| 2016-08-12 | $17.43 | $17.72 | $17.20 | $17.63 | $17.43 | 14,173,920 |
| 2016-08-11 | $18.01 | $18.25 | $17.50 | $17.52 | $17.32 | 21,063,740 |
| 2016-08-10 | $18.59 | $18.59 | $17.98 | $18.05 | $17.85 | 25,845,140 |
| 2016-08-09 | $18.51 | $18.78 | $18.14 | $18.65 | $18.44 | 30,648,670 |
| 2016-08-08 | $17.93 | $18.67 | $17.82 | $18.49 | $18.28 | 25,624,700 |
| 2016-08-05 | $17.94 | $18.78 | $17.90 | $18.11 | $17.91 | 30,237,870 |
| 2016-08-04 | $18.12 | $18.20 | $17.71 | $17.98 | $17.78 | 22,670,480 |
| 2016-08-03 | $17.60 | $18.55 | $17.41 | $18.28 | $18.08 | 38,816,090 |
| 2016-08-02 | $16.95 | $17.93 | $16.88 | $17.68 | $17.48 | 31,528,900 |
| 2016-08-01 | $17.93 | $17.93 | $16.80 | $16.85 | $16.66 | 23,205,040 |
| 2016-07-29 | $18.76 | $18.85 | $17.67 | $18.08 | $17.88 | 32,261,050 |
| 2016-07-28 | $18.93 | $19.39 | $18.62 | $18.96 | $18.75 | 40,010,430 |
| 2016-07-27 | $18.21 | $19.86 | $17.66 | $19.35 | $19.13 | 67,681,920 |
| 2016-07-26 | $18.43 | $18.43 | $17.85 | $18.23 | $18.03 | 23,944,030 |
| 2016-07-25 | $18.76 | $18.78 | $18.12 | $18.54 | $18.27 | 26,014,580 |
| 2016-07-22 | $18.06 | $19.18 | $18.06 | $18.63 | $18.36 | 55,528,680 |
| 2016-07-21 | $16.91 | $18.59 | $16.91 | $18.22 | $17.96 | 57,888,490 |
| 2016-07-20 | $16.86 | $17.17 | $16.80 | $16.90 | $16.66 | 12,581,630 |
| 2016-07-19 | $16.89 | $16.89 | $16.56 | $16.84 | $16.60 | 11,676,970 |
| 2016-07-18 | $17.13 | $17.13 | $16.71 | $16.89 | $16.65 | 13,582,350 |
| 2016-07-15 | $16.93 | $17.33 | $16.93 | $17.16 | $16.91 | 21,838,030 |
| 2016-07-14 | $16.90 | $17.13 | $16.69 | $16.83 | $16.59 | 18,896,690 |
| 2016-07-13 | $16.24 | $16.98 | $16.20 | $16.90 | $16.66 | 29,801,580 |
| 2016-07-12 | $16.09 | $16.24 | $15.90 | $16.21 | $15.98 | 11,377,360 |
| 2016-07-11 | $16.10 | $16.25 | $16.06 | $16.10 | $15.87 | 9,637,070 |
| 2016-07-08 | $16.28 | $16.30 | $16.06 | $16.12 | $15.89 | 10,321,200 |
| 2016-07-07 | $16.48 | $16.52 | $16.20 | $16.30 | $16.06 | 11,095,420 |
| 2016-07-06 | $16.53 | $16.57 | $16.40 | $16.45 | $16.21 | 10,598,050 |
| 2016-07-05 | $16.50 | $16.69 | $16.41 | $16.55 | $16.31 | 12,208,730 |
| 2016-07-04 | $16.22 | $16.57 | $16.04 | $16.47 | $16.23 | 12,311,480 |
| 2016-07-01 | $16.47 | $16.52 | $16.28 | $16.29 | $16.05 | 7,813,780 |
| 2016-06-30 | $16.62 | $16.68 | $16.35 | $16.41 | $16.17 | 9,088,450 |
| 2016-06-29 | $16.43 | $16.80 | $16.30 | $16.60 | $16.36 | 16,007,040 |
| 2016-06-28 | $16.10 | $16.55 | $15.94 | $16.41 | $16.17 | 15,709,980 |
| 2016-06-27 | $15.80 | $16.29 | $15.70 | $16.22 | $15.99 | 11,268,360 |
| 2016-06-24 | $16.62 | $16.76 | $15.20 | $16.09 | $15.86 | 15,756,340 |
| 2016-06-23 | $16.78 | $16.81 | $16.51 | $16.58 | $16.34 | 8,654,910 |
| 2016-06-22 | $16.49 | $16.80 | $16.38 | $16.76 | $16.52 | 10,533,910 |
| 2016-06-21 | $16.74 | $16.99 | $16.45 | $16.56 | $16.32 | 14,574,900 |
| 2016-06-20 | $17.26 | $17.26 | $16.57 | $16.59 | $16.35 | 19,421,320 |
| 2016-06-17 | $17.30 | $17.57 | $17.01 | $17.27 | $17.02 | 17,774,330 |
| 2016-06-16 | $18.06 | $18.10 | $17.25 | $17.47 | $17.22 | 22,148,510 |
| 2016-06-15 | $17.41 | $18.36 | $17.40 | $18.19 | $17.93 | 16,828,040 |
| 2016-06-14 | $17.62 | $17.83 | $17.12 | $17.75 | $17.49 | 12,030,230 |
| 2016-06-13 | $18.80 | $19.45 | $17.60 | $17.62 | $17.37 | 21,461,870 |
| 2016-06-10 | $18.89 | $18.89 | $18.89 | $18.89 | $18.62 | 0 |
| 2016-06-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.62 | 0 |
| 2016-06-08 | $18.51 | $18.95 | $18.50 | $18.89 | $18.62 | 15,088,370 |
| 2016-06-07 | $18.78 | $18.89 | $18.35 | $18.49 | $18.22 | 10,116,070 |
| 2016-06-06 | $18.67 | $19.43 | $18.67 | $18.89 | $18.62 | 18,535,390 |
| 2016-06-03 | $18.70 | $18.83 | $18.46 | $18.58 | $18.31 | 12,580,900 |
| 2016-06-02 | $18.47 | $18.69 | $18.32 | $18.58 | $18.31 | 12,442,820 |
| 2016-06-01 | $18.35 | $18.35 | $18.35 | $18.35 | $18.09 | 0 |
| 2016-05-31 | $17.50 | $18.44 | $17.42 | $18.35 | $18.09 | 18,027,720 |
| 2016-05-30 | $17.49 | $17.90 | $17.26 | $17.55 | $17.30 | 8,595,090 |
| 2016-05-27 | $17.40 | $17.93 | $17.26 | $17.55 | $17.30 | 11,145,090 |
| 2016-05-26 | $17.31 | $17.64 | $17.05 | $17.42 | $17.17 | 10,988,620 |
| 2016-05-25 | $17.84 | $17.96 | $17.30 | $17.39 | $17.14 | 9,048,190 |
| 2016-05-24 | $18.19 | $18.19 | $17.55 | $17.68 | $17.42 | 9,190,590 |
| 2016-05-23 | $17.90 | $18.25 | $17.71 | $18.22 | $17.96 | 14,404,990 |
| 2016-05-20 | $17.45 | $17.70 | $17.16 | $17.69 | $17.43 | 12,786,260 |
| 2016-05-19 | $17.81 | $18.45 | $17.60 | $17.76 | $17.50 | 12,595,080 |
| 2016-05-18 | $18.40 | $18.59 | $17.55 | $17.72 | $17.46 | 14,253,080 |
| 2016-05-17 | $18.82 | $18.95 | $18.45 | $18.59 | $18.32 | 11,250,090 |
| 2016-05-16 | $18.46 | $18.90 | $18.31 | $18.77 | $18.50 | 10,218,160 |
| 2016-05-13 | $18.59 | $18.88 | $18.30 | $18.50 | $18.23 | 12,956,470 |
| 2016-05-12 | $18.21 | $18.55 | $17.66 | $18.50 | $18.23 | 14,883,430 |
| 2016-05-11 | $19.30 | $19.39 | $18.62 | $18.76 | $18.49 | 12,881,350 |
| 2016-05-10 | $19.86 | $20.17 | $18.88 | $19.08 | $18.80 | 21,787,860 |
| 2016-05-09 | $20.30 | $20.91 | $19.80 | $19.97 | $19.68 | 27,679,070 |
| 2016-05-06 | $21.50 | $21.68 | $20.37 | $20.67 | $20.37 | 44,195,150 |
| 2016-05-05 | $20.75 | $21.37 | $20.36 | $21.31 | $21.00 | 33,799,570 |
| 2016-05-04 | $19.95 | $21.43 | $19.95 | $20.80 | $20.50 | 36,051,280 |
| 2016-05-03 | $19.53 | $20.00 | $19.19 | $19.87 | $19.58 | 14,696,980 |
| 2016-05-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.02 | 0 |
| 2016-04-29 | $19.51 | $19.90 | $19.20 | $19.30 | $19.02 | 11,126,830 |
| 2016-04-28 | $19.82 | $20.10 | $19.43 | $19.69 | $19.41 | 19,690,550 |
| 2016-04-27 | $19.38 | $19.70 | $19.31 | $19.53 | $19.25 | 13,466,520 |
| 2016-04-26 | $19.20 | $19.59 | $19.09 | $19.38 | $19.10 | 9,866,220 |
| 2016-04-25 | $19.00 | $19.97 | $18.34 | $19.44 | $19.16 | 17,657,230 |
| 2016-04-22 | $18.63 | $19.00 | $18.62 | $18.94 | $18.67 | 8,393,680 |
| 2016-04-21 | $18.85 | $19.10 | $18.40 | $18.86 | $18.59 | 13,749,930 |
| 2016-04-20 | $20.61 | $20.77 | $18.71 | $18.93 | $18.66 | 24,459,370 |
| 2016-04-19 | $20.50 | $20.90 | $20.30 | $20.61 | $20.31 | 14,460,460 |
| 2016-04-18 | $20.92 | $20.92 | $20.31 | $20.41 | $20.12 | 15,501,010 |
| 2016-04-15 | $20.74 | $21.39 | $20.30 | $21.16 | $20.85 | 28,594,510 |
| 2016-04-14 | $20.73 | $20.88 | $20.52 | $20.72 | $20.42 | 15,071,790 |
| 2016-04-13 | $20.59 | $20.98 | $20.51 | $20.69 | $20.39 | 21,523,650 |
| 2016-04-12 | $20.32 | $20.68 | $20.09 | $20.49 | $20.19 | 13,962,040 |
| 2016-04-11 | $20.50 | $20.88 | $20.42 | $20.48 | $20.18 | 14,809,150 |
| 2016-04-08 | $20.21 | $20.71 | $20.09 | $20.33 | $20.04 | 14,383,820 |
| 2016-04-07 | $21.20 | $21.24 | $20.12 | $20.59 | $20.29 | 25,522,170 |
| 2016-04-06 | $21.01 | $21.58 | $20.87 | $21.11 | $20.81 | 22,169,850 |
| 2016-04-05 | $20.80 | $21.19 | $20.60 | $21.11 | $20.81 | 21,361,910 |
| 2016-04-04 | $20.77 | $20.77 | $20.77 | $20.77 | $20.47 | 0 |
| 2016-04-01 | $20.75 | $21.12 | $20.50 | $20.77 | $20.47 | 17,919,750 |
| 2016-03-31 | $21.10 | $21.29 | $20.54 | $20.83 | $20.53 | 26,297,800 |
| 2016-03-30 | $20.75 | $21.37 | $20.21 | $21.12 | $20.82 | 30,319,690 |
| 2016-03-29 | $21.71 | $21.89 | $20.02 | $20.43 | $20.14 | 42,162,160 |
| 2016-03-28 | $24.80 | $24.83 | $22.11 | $22.16 | $21.84 | 68,908,860 |
| 2016-03-25 | $21.70 | $23.36 | $21.70 | $23.36 | $23.02 | 55,875,260 |
| 2016-03-24 | $20.68 | $21.74 | $20.61 | $21.24 | $20.93 | 35,176,410 |
| 2016-03-23 | $20.59 | $21.17 | $20.41 | $20.99 | $20.69 | 27,669,740 |
| 2016-03-22 | $20.08 | $21.28 | $19.98 | $20.71 | $20.41 | 36,860,160 |
| 2016-03-21 | $19.68 | $21.12 | $19.46 | $20.59 | $20.29 | 39,062,240 |
| 2016-03-18 | $18.41 | $19.21 | $18.17 | $19.20 | $18.92 | 30,212,350 |
| 2016-03-17 | $17.80 | $18.25 | $17.72 | $18.20 | $17.94 | 19,519,900 |
| 2016-03-16 | $18.35 | $18.48 | $17.50 | $17.68 | $17.42 | 15,111,880 |
| 2016-03-15 | $17.92 | $18.46 | $17.76 | $18.11 | $17.85 | 18,920,970 |
| 2016-03-14 | $17.75 | $18.16 | $17.53 | $17.93 | $17.67 | 18,647,670 |
| 2016-03-11 | $17.37 | $17.48 | $17.06 | $17.32 | $17.07 | 12,219,640 |
| 2016-03-10 | $17.52 | $18.17 | $17.42 | $17.74 | $17.48 | 21,037,690 |
| 2016-03-09 | $17.28 | $18.27 | $16.89 | $17.49 | $17.24 | 16,856,910 |
| 2016-03-08 | $17.53 | $17.86 | $16.51 | $17.67 | $17.41 | 18,437,430 |
| 2016-03-07 | $17.50 | $18.10 | $17.48 | $17.62 | $17.37 | 12,693,610 |
| 2016-03-04 | $18.36 | $18.69 | $17.01 | $17.29 | $17.04 | 21,376,310 |
| 2016-03-03 | $18.60 | $19.32 | $18.51 | $18.55 | $18.28 | 25,043,880 |
| 2016-03-02 | $17.81 | $18.75 | $17.61 | $18.54 | $18.27 | 22,247,620 |
| 2016-03-01 | $17.90 | $18.10 | $16.50 | $17.69 | $17.43 | 20,975,950 |
| 2016-02-29 | $19.57 | $19.58 | $17.83 | $17.83 | $17.57 | 24,431,060 |
| 2016-02-26 | $20.10 | $20.58 | $19.19 | $19.81 | $19.52 | 26,009,870 |
| 2016-02-25 | $21.50 | $22.47 | $19.83 | $19.83 | $19.54 | 43,279,140 |
| 2016-02-24 | $20.42 | $22.20 | $19.70 | $22.03 | $21.71 | 35,005,070 |
| 2016-02-23 | $20.80 | $21.36 | $20.17 | $20.58 | $20.28 | 22,197,020 |
| 2016-02-22 | $20.82 | $21.05 | $20.51 | $20.85 | $20.55 | 19,257,760 |
| 2016-02-19 | $20.45 | $20.70 | $20.15 | $20.57 | $20.27 | 15,598,270 |
| 2016-02-18 | $21.26 | $21.28 | $20.39 | $20.65 | $20.35 | 23,604,960 |
| 2016-02-17 | $20.35 | $21.18 | $20.35 | $20.98 | $20.68 | 27,965,880 |
| 2016-02-16 | $19.98 | $20.54 | $19.91 | $20.52 | $20.22 | 20,916,040 |
| 2016-02-15 | $19.05 | $20.21 | $19.05 | $19.81 | $19.52 | 17,469,580 |
| 2016-02-12 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 0 |
| 2016-02-11 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 0 |
| 2016-02-10 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 0 |
| 2016-02-09 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 0 |
| 2016-02-08 | $20.15 | $20.15 | $20.15 | $20.15 | $19.86 | 0 |
| 2016-02-05 | $19.77 | $20.83 | $19.60 | $20.15 | $19.86 | 24,509,670 |
| 2016-02-04 | $20.52 | $20.98 | $19.75 | $19.80 | $19.51 | 25,719,320 |
| 2016-02-03 | $19.51 | $19.77 | $19.03 | $19.60 | $19.32 | 16,538,040 |
| 2016-02-02 | $18.85 | $19.85 | $18.80 | $19.78 | $19.49 | 21,947,640 |
| 2016-02-01 | $18.58 | $19.26 | $18.23 | $18.93 | $18.66 | 18,765,380 |
| 2016-01-29 | $18.04 | $19.10 | $17.80 | $18.75 | $18.48 | 21,977,770 |
| 2016-01-28 | $18.00 | $19.28 | $17.86 | $18.03 | $17.77 | 26,464,050 |
| 2016-01-27 | $18.04 | $18.67 | $16.41 | $18.41 | $18.14 | 24,906,820 |
| 2016-01-26 | $19.47 | $19.63 | $17.91 | $17.94 | $17.68 | 24,786,200 |
| 2016-01-25 | $19.61 | $20.48 | $19.48 | $19.90 | $19.61 | 23,728,220 |
| 2016-01-22 | $19.35 | $19.49 | $18.00 | $19.16 | $18.88 | 24,344,390 |
| 2016-01-21 | $20.14 | $20.70 | $18.92 | $18.97 | $18.70 | 26,561,940 |
| 2016-01-20 | $21.01 | $21.49 | $20.50 | $20.77 | $20.47 | 31,295,400 |
| 2016-01-19 | $19.95 | $21.69 | $19.88 | $21.44 | $21.13 | 40,568,080 |
| 2016-01-18 | $18.80 | $20.41 | $18.58 | $19.75 | $19.46 | 27,657,300 |
| 2016-01-15 | $20.50 | $21.48 | $19.17 | $19.73 | $19.45 | 35,413,110 |
| 2016-01-14 | $18.80 | $21.20 | $18.71 | $21.00 | $20.70 | 36,264,440 |
| 2016-01-13 | $23.00 | $23.60 | $19.85 | $20.44 | $20.14 | 44,442,900 |
| 2016-01-12 | $23.12 | $23.76 | $21.59 | $21.59 | $21.28 | 37,426,180 |
| 2016-01-11 | $24.52 | $25.06 | $23.99 | $23.99 | $23.64 | 37,759,230 |
| 2016-01-08 | $29.78 | $30.00 | $25.97 | $26.66 | $26.28 | 58,748,350 |
| 2016-01-07 | $31.20 | $31.20 | $28.85 | $28.85 | $28.43 | 15,712,820 |
| 2016-01-06 | $31.32 | $32.23 | $30.31 | $32.05 | $31.59 | 70,287,160 |
| 2016-01-05 | $27.07 | $31.33 | $27.07 | $31.30 | $30.85 | 75,826,730 |
| 2016-01-04 | $29.57 | $31.50 | $27.29 | $28.49 | $28.08 | 46,274,060 |
| 2016-01-01 | $29.68 | $29.68 | $29.68 | $29.68 | $29.25 | 0 |
| 2015-12-31 | $28.52 | $29.89 | $28.35 | $29.68 | $29.25 | 36,460,730 |
| 2015-12-30 | $28.78 | $29.85 | $28.38 | $28.82 | $28.40 | 36,214,180 |
| 2015-12-29 | $27.50 | $28.28 | $27.30 | $28.17 | $27.76 | 23,903,050 |
| 2015-12-28 | $27.10 | $28.98 | $27.04 | $27.60 | $27.20 | 39,303,320 |
| 2015-12-25 | $27.01 | $27.12 | $26.58 | $26.85 | $26.46 | 11,318,880 |
| 2015-12-24 | $27.00 | $27.50 | $26.40 | $27.06 | $26.67 | 15,548,620 |
| 2015-12-23 | $27.52 | $27.79 | $26.80 | $27.01 | $26.62 | 21,501,060 |
| 2015-12-22 | $27.23 | $27.80 | $27.13 | $27.50 | $27.10 | 14,837,510 |
| 2015-12-21 | $27.88 | $27.88 | $27.02 | $27.35 | $26.96 | 20,396,070 |
| 2015-12-18 | $26.73 | $28.50 | $26.73 | $27.58 | $27.18 | 32,466,330 |
| 2015-12-17 | $26.35 | $27.40 | $26.22 | $26.88 | $26.49 | 26,650,690 |
| 2015-12-16 | $26.58 | $26.76 | $26.08 | $26.16 | $25.78 | 14,944,760 |
| 2015-12-15 | $26.35 | $26.80 | $26.21 | $26.60 | $26.22 | 18,905,510 |
| 2015-12-14 | $25.31 | $26.77 | $25.20 | $26.35 | $25.97 | 19,226,870 |
| 2015-12-11 | $25.74 | $27.15 | $25.25 | $25.82 | $25.45 | 30,986,970 |
| 2015-12-10 | $24.54 | $26.88 | $24.32 | $26.37 | $25.99 | 50,259,570 |
| 2015-12-09 | $25.10 | $25.48 | $24.12 | $24.44 | $24.09 | 22,614,850 |
| 2015-12-08 | $26.41 | $26.58 | $25.03 | $25.34 | $24.97 | 22,420,720 |
| 2015-12-07 | $26.27 | $26.80 | $26.00 | $26.66 | $26.28 | 18,254,130 |
| 2015-12-04 | $26.40 | $27.00 | $26.27 | $26.36 | $25.98 | 22,462,810 |
| 2015-12-03 | $26.48 | $26.72 | $25.85 | $26.62 | $26.24 | 21,431,180 |
| 2015-12-02 | $26.21 | $26.78 | $25.10 | $26.32 | $25.94 | 21,496,110 |
| 2015-12-01 | $25.60 | $26.86 | $25.10 | $26.41 | $26.03 | 29,065,170 |
| 2015-11-30 | $26.02 | $26.49 | $23.60 | $25.59 | $25.22 | 32,882,150 |
| 2015-11-27 | $27.92 | $28.79 | $25.55 | $26.04 | $25.66 | 39,106,510 |
| 2015-11-26 | $28.51 | $29.40 | $28.00 | $28.29 | $27.88 | 36,916,910 |
| 2015-11-25 | $28.39 | $28.67 | $27.62 | $28.58 | $28.17 | 34,347,410 |
| 2015-11-24 | $28.19 | $29.29 | $27.68 | $28.67 | $28.26 | 32,469,870 |
| 2015-11-23 | $28.87 | $29.50 | $27.91 | $28.19 | $27.78 | 45,908,950 |
| 2015-11-20 | $31.10 | $34.13 | $29.50 | $29.62 | $29.19 | 73,190,340 |
| 2015-11-19 | $30.25 | $31.21 | $29.29 | $31.10 | $30.65 | 59,169,170 |
| 2015-11-18 | $27.98 | $30.82 | $27.80 | $30.78 | $30.34 | 87,945,070 |
| 2015-11-17 | $27.55 | $29.40 | $27.00 | $28.02 | $27.62 | 56,799,110 |
| 2015-11-16 | $27.09 | $27.63 | $26.50 | $27.26 | $26.87 | 31,388,230 |
| 2015-11-13 | $25.80 | $28.78 | $25.70 | $27.63 | $27.23 | 60,672,670 |
| 2015-11-12 | $27.08 | $27.26 | $26.01 | $26.22 | $25.84 | 33,745,650 |
| 2015-11-11 | $26.60 | $27.69 | $26.45 | $27.14 | $26.75 | 36,394,830 |
| 2015-11-10 | $26.80 | $27.48 | $26.36 | $26.94 | $26.55 | 33,818,070 |
| 2015-11-09 | $26.51 | $27.69 | $26.12 | $27.20 | $26.81 | 37,825,630 |
| 2015-11-06 | $26.54 | $27.25 | $26.54 | $26.98 | $26.59 | 31,381,320 |
| 2015-11-05 | $26.49 | $28.26 | $26.31 | $26.91 | $26.52 | 47,027,650 |
| 2015-11-04 | $25.30 | $26.51 | $24.91 | $26.48 | $26.10 | 37,951,920 |
| 2015-11-03 | $25.32 | $25.94 | $24.10 | $24.91 | $24.55 | 34,707,760 |
| 2015-11-02 | $25.28 | $26.90 | $25.08 | $25.42 | $25.05 | 29,951,200 |
| 2015-10-30 | $26.07 | $27.36 | $25.20 | $26.21 | $25.83 | 39,042,080 |
| 2015-10-29 | $26.65 | $27.40 | $26.29 | $26.49 | $26.11 | 37,515,980 |
| 2015-10-28 | $26.69 | $27.14 | $26.00 | $26.13 | $25.75 | 38,540,280 |
| 2015-10-27 | $26.01 | $27.71 | $25.03 | $27.22 | $26.83 | 57,310,500 |
| 2015-10-26 | $27.00 | $27.44 | $25.76 | $26.48 | $26.10 | 78,660,120 |
| 2015-10-23 | $28.98 | $30.78 | $28.30 | $28.52 | $28.11 | 101,621,770 |
| 2015-10-22 | $25.90 | $27.98 | $25.90 | $27.98 | $27.58 | 79,767,910 |
| 2015-10-21 | $27.00 | $29.05 | $25.01 | $25.44 | $25.07 | 84,475,260 |
| 2015-10-20 | $27.49 | $28.20 | $26.50 | $27.45 | $27.05 | 88,536,560 |
| 2015-10-19 | $27.46 | $28.20 | $26.95 | $28.20 | $27.79 | 91,271,210 |
| 2015-10-16 | $24.60 | $25.64 | $24.15 | $25.64 | $25.27 | 82,813,120 |
| 2015-10-15 | $20.97 | $23.31 | $20.81 | $23.31 | $22.97 | 52,064,920 |
| 2015-10-14 | $22.03 | $22.47 | $21.15 | $21.19 | $20.88 | 50,844,540 |
| 2015-10-13 | $20.51 | $22.58 | $20.40 | $22.25 | $21.93 | 54,171,960 |
| 2015-10-12 | $20.20 | $21.44 | $19.95 | $20.90 | $20.60 | 51,194,570 |
| 2015-10-09 | $19.49 | $20.36 | $19.40 | $19.72 | $19.44 | 27,562,670 |
| 2015-10-08 | $19.30 | $20.00 | $18.93 | $19.72 | $19.44 | 29,487,570 |
| 2015-10-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.37 | 0 |
| 2015-10-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.37 | 0 |
| 2015-10-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.37 | 0 |
| 2015-10-02 | $18.64 | $18.64 | $18.64 | $18.64 | $18.37 | 0 |
| 2015-10-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.37 | 0 |
| 2015-09-30 | $19.20 | $19.64 | $18.32 | $18.64 | $18.37 | 25,189,170 |
| 2015-09-29 | $19.01 | $20.29 | $18.90 | $19.15 | $18.87 | 30,394,630 |
| 2015-09-28 | $20.06 | $20.25 | $18.13 | $19.69 | $19.41 | 38,975,580 |
| 2015-09-25 | $19.96 | $21.00 | $19.85 | $20.13 | $19.84 | 54,758,360 |
| 2015-09-24 | $19.76 | $20.88 | $19.70 | $20.02 | $19.73 | 41,981,750 |
| 2015-09-23 | $19.90 | $20.27 | $19.34 | $19.39 | $19.11 | 49,342,590 |
| 2015-09-22 | $19.10 | $20.70 | $19.00 | $20.43 | $20.14 | 59,695,560 |
| 2015-09-21 | $17.56 | $19.27 | $17.50 | $18.93 | $18.66 | 36,414,610 |
| 2015-09-18 | $18.60 | $18.88 | $17.36 | $18.10 | $17.84 | 45,079,150 |
| 2015-09-17 | $19.40 | $20.44 | $18.35 | $18.45 | $18.18 | 72,631,670 |
| 2015-09-16 | $17.80 | $19.06 | $17.48 | $19.06 | $18.78 | 62,891,320 |
| 2015-09-15 | $18.25 | $19.66 | $17.32 | $17.33 | $17.08 | 63,513,060 |
| 2015-09-14 | $21.80 | $21.94 | $19.24 | $19.24 | $18.96 | 91,094,850 |
| 2015-09-11 | $19.41 | $21.38 | $19.40 | $21.38 | $21.07 | 86,474,690 |
| 2015-09-10 | $19.39 | $21.47 | $19.39 | $19.44 | $19.16 | 90,346,100 |
| 2015-09-09 | $21.50 | $22.25 | $20.01 | $20.92 | $20.62 | 126,083,580 |
| 2015-09-08 | $18.00 | $20.23 | $17.24 | $20.23 | $19.94 | 84,077,310 |
| 2015-09-07 | $16.50 | $18.39 | $16.20 | $18.39 | $18.12 | 83,575,330 |
| 2015-09-04 | $16.72 | $16.72 | $16.72 | $16.72 | $16.48 | 0 |
| 2015-09-03 | $16.72 | $16.72 | $16.72 | $16.72 | $16.48 | 0 |
| 2015-09-02 | $14.30 | $17.11 | $14.18 | $16.72 | $16.48 | 88,208,390 |
| 2015-09-01 | $16.55 | $17.25 | $15.55 | $15.55 | $15.33 | 63,839,480 |
| 2015-08-31 | $15.77 | $17.38 | $15.08 | $17.28 | $17.03 | 62,015,450 |
| 2015-08-28 | $15.00 | $15.80 | $14.80 | $15.80 | $15.57 | 45,351,590 |
| 2015-08-27 | $13.69 | $14.36 | $13.10 | $14.36 | $14.15 | 35,425,490 |
| 2015-08-26 | $13.00 | $14.05 | $12.17 | $13.05 | $12.86 | 39,735,350 |
| 2015-08-25 | $12.96 | $13.75 | $12.96 | $12.96 | $12.77 | 24,178,860 |
| 2015-08-24 | $15.02 | $15.03 | $14.40 | $14.40 | $14.19 | 18,220,920 |
| 2015-08-21 | $16.98 | $17.45 | $15.86 | $16.00 | $15.77 | 31,246,420 |
| 2015-08-20 | $19.00 | $19.44 | $17.62 | $17.62 | $17.37 | 32,945,740 |
| 2015-08-19 | $17.63 | $19.99 | $17.04 | $19.58 | $19.30 | 54,442,740 |
| 2015-08-18 | $20.77 | $21.02 | $18.93 | $18.93 | $18.66 | 44,079,800 |
| 2015-08-17 | $19.64 | $21.10 | $19.35 | $21.03 | $20.73 | 47,263,540 |
| 2015-08-14 | $20.75 | $21.28 | $19.50 | $19.65 | $19.37 | 59,636,110 |
| 2015-08-13 | $18.66 | $20.60 | $18.65 | $20.60 | $20.30 | 53,792,870 |
| 2015-08-12 | $17.83 | $19.28 | $17.63 | $18.73 | $18.46 | 44,162,460 |
| 2015-08-11 | $17.34 | $18.68 | $17.20 | $18.08 | $17.82 | 40,502,780 |
| 2015-08-10 | $16.50 | $17.69 | $16.50 | $17.48 | $17.23 | 34,916,480 |
| 2015-08-07 | $15.70 | $16.45 | $15.60 | $16.14 | $15.91 | 30,832,470 |
| 2015-08-06 | $15.11 | $16.10 | $14.88 | $15.36 | $15.14 | 23,444,050 |
| 2015-08-05 | $15.33 | $16.35 | $15.30 | $15.60 | $15.37 | 34,940,900 |
| 2015-08-04 | $14.55 | $15.54 | $14.20 | $15.52 | $15.30 | 30,364,290 |
| 2015-08-03 | $15.20 | $15.60 | $14.13 | $14.13 | $13.93 | 31,147,700 |
| 2015-07-31 | $16.47 | $16.85 | $15.22 | $15.70 | $15.47 | 42,303,570 |
| 2015-07-30 | $16.28 | $17.68 | $15.95 | $16.91 | $16.67 | 55,050,600 |
| 2015-07-29 | $15.93 | $16.65 | $14.78 | $16.31 | $16.07 | 47,880,700 |
| 2015-07-28 | $13.68 | $15.89 | $13.68 | $15.62 | $15.39 | 51,019,650 |
| 2015-07-27 | $15.00 | $16.60 | $14.40 | $14.61 | $14.40 | 63,463,370 |
| 2015-07-24 | $15.18 | $15.49 | $14.76 | $15.09 | $14.87 | 42,584,280 |
| 2015-07-23 | $14.67 | $15.49 | $14.50 | $15.18 | $14.96 | 41,937,910 |
| 2015-07-22 | $14.40 | $15.28 | $14.03 | $14.74 | $14.53 | 58,807,350 |
| 2015-07-21 | $12.88 | $14.48 | $12.60 | $14.48 | $14.27 | 49,763,410 |
| 2015-07-20 | $12.52 | $13.50 | $12.20 | $13.16 | $12.97 | 41,588,680 |
| 2015-07-17 | $11.37 | $12.54 | $11.30 | $12.52 | $12.34 | 31,372,830 |
| 2015-07-16 | $10.12 | $11.60 | $9.85 | $11.40 | $11.24 | 28,381,500 |
| 2015-07-15 | $11.45 | $11.71 | $10.67 | $10.67 | $10.52 | 30,252,080 |
| 2015-07-14 | $11.60 | $12.17 | $11.10 | $11.85 | $11.68 | 49,758,540 |
| 2015-07-13 | $11.09 | $11.10 | $10.59 | $11.10 | $10.94 | 31,410,730 |
| 2015-07-10 | $9.67 | $10.09 | $9.32 | $10.09 | $9.94 | 16,587,120 |
| 2015-07-09 | $7.93 | $9.21 | $7.91 | $9.21 | $9.03 | 29,697,360 |