Guangxi Nanning Waterworks Company Ltd (601368) Exchange: SHG
Data as of Aug. 20, 2025
$4.97 ($0.01) 0.20%
Guangxi Nanning Waterworks Company Ltd - Daily Information
Click for more stock information on Guangxi Nanning Waterworks Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $4.97 |
| Previous Close | $4.97 |
| High | $5.00 |
| Low | $4.95 |
| Adjusted Open | $4.97 |
| Previous Adjusted Close | $4.97 |
| Adjusted High | $5.00 |
| Adjusted Low | $4.95 |
Invest in Guangxi Nanning Waterworks Company Ltd (601368)
Historical Stock Data for Guangxi Nanning Waterworks Company Ltd (601368)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $4.97 | $5.00 | $4.95 | $4.97 | $4.97 | 6,531,200 |
| 2025-08-14 | $5.05 | $5.07 | $4.96 | $4.96 | $4.96 | 5,653,500 |
| 2025-08-13 | $5.09 | $5.11 | $5.03 | $5.04 | $5.04 | 5,103,200 |
| 2025-08-12 | $5.09 | $5.12 | $5.06 | $5.09 | $5.09 | 5,645,300 |
| 2025-08-11 | $5.04 | $5.10 | $4.99 | $5.08 | $5.08 | 6,226,500 |
| 2025-08-08 | $4.95 | $5.05 | $4.95 | $5.03 | $5.03 | 5,685,600 |
| 2025-08-07 | $4.98 | $4.98 | $4.94 | $4.97 | $4.97 | 4,190,100 |
| 2025-08-06 | $5.02 | $5.02 | $4.94 | $4.97 | $4.97 | 4,963,300 |
| 2025-08-05 | $5.00 | $5.04 | $4.98 | $5.01 | $5.01 | 4,330,200 |
| 2025-08-04 | $4.94 | $5.01 | $4.91 | $5.00 | $5.00 | 4,734,500 |
| 2025-08-01 | $4.98 | $4.99 | $4.93 | $4.96 | $4.96 | 4,479,600 |
| 2025-07-31 | $5.01 | $5.03 | $4.91 | $4.93 | $4.93 | 6,858,900 |
| 2025-07-30 | $5.09 | $5.24 | $5.01 | $5.03 | $5.03 | 12,105,700 |
| 2025-07-29 | $5.09 | $5.13 | $5.02 | $5.07 | $5.07 | 4,652,100 |
| 2025-07-28 | $5.10 | $5.10 | $5.05 | $5.08 | $5.08 | 3,305,510 |
| 2025-07-25 | $5.10 | $5.13 | $5.08 | $5.09 | $5.09 | 4,787,900 |
| 2025-07-24 | $5.06 | $5.12 | $5.06 | $5.11 | $5.11 | 6,710,900 |
| 2025-07-23 | $5.11 | $5.14 | $5.06 | $5.08 | $5.08 | 5,808,400 |
| 2025-07-22 | $5.13 | $5.13 | $5.04 | $5.11 | $5.11 | 6,989,400 |
| 2025-07-21 | $5.00 | $5.10 | $5.00 | $5.08 | $5.08 | 8,005,100 |
| 2025-07-18 | $4.98 | $4.98 | $4.94 | $4.97 | $4.97 | 3,207,330 |
| 2025-07-17 | $5.00 | $5.02 | $4.94 | $4.96 | $4.96 | 4,299,400 |
| 2025-07-16 | $4.96 | $5.01 | $4.95 | $5.01 | $5.01 | 5,213,600 |
| 2025-07-15 | $5.04 | $5.05 | $4.92 | $4.96 | $4.96 | 6,792,700 |
| 2025-07-14 | $4.99 | $5.07 | $4.98 | $5.05 | $5.05 | 5,454,700 |
| 2025-07-11 | $5.02 | $5.03 | $4.96 | $5.00 | $5.00 | 5,819,200 |
| 2025-07-10 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 4,552,300 |
| 2025-07-09 | $4.98 | $4.99 | $4.95 | $4.96 | $4.96 | 5,144,270 |
| 2025-07-08 | $4.96 | $4.97 | $4.92 | $4.96 | $4.96 | 5,673,800 |
| 2025-07-07 | $4.91 | $4.95 | $4.89 | $4.95 | $4.95 | 4,861,700 |
| 2025-07-04 | $4.91 | $4.95 | $4.90 | $4.91 | $4.91 | 5,557,410 |
| 2025-07-03 | $4.91 | $4.93 | $4.89 | $4.92 | $4.92 | 3,630,000 |
| 2025-07-02 | $4.87 | $4.91 | $4.85 | $4.90 | $4.90 | 4,847,000 |
| 2025-06-30 | $4.85 | $4.88 | $4.83 | $4.85 | $4.85 | 3,224,800 |
| 2025-06-27 | $4.87 | $4.90 | $4.82 | $4.85 | $4.85 | 5,226,700 |
| 2025-06-26 | $4.85 | $4.85 | $4.82 | $4.83 | $4.83 | 3,370,800 |
| 2025-06-25 | $4.82 | $4.85 | $4.81 | $4.85 | $4.85 | 4,650,300 |
| 2025-06-24 | $4.76 | $4.82 | $4.73 | $4.82 | $4.82 | 4,206,400 |
| 2025-06-23 | $4.65 | $4.77 | $4.65 | $4.76 | $4.76 | 3,693,500 |
| 2025-06-20 | $4.72 | $4.75 | $4.69 | $4.70 | $4.70 | 2,503,100 |
| 2025-06-19 | $4.72 | $4.73 | $4.65 | $4.72 | $4.72 | 4,807,900 |
| 2025-06-18 | $4.78 | $4.79 | $4.71 | $4.73 | $4.73 | 3,605,100 |
| 2025-06-17 | $4.77 | $4.80 | $4.75 | $4.80 | $4.80 | 3,294,600 |
| 2025-06-13 | $4.82 | $4.83 | $4.74 | $4.75 | $4.75 | 4,484,900 |
| 2025-06-12 | $4.84 | $4.85 | $4.79 | $4.82 | $4.82 | 4,200,200 |
| 2025-06-11 | $4.80 | $4.86 | $4.79 | $4.84 | $4.84 | 4,895,500 |
| 2025-06-10 | $4.83 | $4.86 | $4.76 | $4.81 | $4.81 | 5,240,740 |
| 2025-06-09 | $4.80 | $4.84 | $4.79 | $4.83 | $4.83 | 3,516,500 |
| 2025-06-06 | $4.80 | $4.81 | $4.78 | $4.80 | $4.80 | 3,512,950 |
| 2025-06-05 | $4.84 | $4.86 | $4.79 | $4.81 | $4.81 | 4,674,100 |
| 2025-06-04 | $4.80 | $4.84 | $4.78 | $4.84 | $4.84 | 3,645,500 |
| 2025-06-03 | $4.77 | $4.82 | $4.73 | $4.80 | $4.80 | 4,804,710 |
| 2025-05-30 | $4.81 | $4.89 | $4.78 | $4.79 | $4.79 | 6,998,990 |
| 2025-05-29 | $4.78 | $4.81 | $4.76 | $4.81 | $4.81 | 4,855,300 |
| 2025-05-28 | $4.78 | $4.84 | $4.77 | $4.78 | $4.78 | 4,716,540 |
| 2025-05-27 | $4.72 | $4.78 | $4.71 | $4.78 | $4.78 | 4,846,840 |
| 2025-05-26 | $4.69 | $4.74 | $4.68 | $4.73 | $4.73 | 4,429,700 |
| 2025-05-23 | $4.79 | $4.80 | $4.70 | $4.71 | $4.71 | 7,368,000 |
| 2025-05-22 | $4.88 | $4.90 | $4.77 | $4.78 | $4.78 | 11,284,900 |
| 2025-05-21 | $4.87 | $4.90 | $4.85 | $4.88 | $4.88 | 6,975,100 |
| 2025-05-20 | $4.88 | $4.89 | $4.83 | $4.87 | $4.87 | 8,111,150 |
| 2025-05-19 | $4.86 | $4.90 | $4.84 | $4.88 | $4.88 | 7,406,200 |
| 2025-05-16 | $4.88 | $4.90 | $4.82 | $4.86 | $4.86 | 8,326,200 |
| 2025-05-15 | $4.91 | $4.91 | $4.85 | $4.86 | $4.86 | 10,302,200 |
| 2025-05-14 | $4.97 | $4.99 | $4.83 | $4.92 | $4.92 | 20,617,100 |
| 2025-05-13 | $5.20 | $5.20 | $4.95 | $4.98 | $4.98 | 31,926,310 |
| 2025-05-12 | $5.09 | $5.40 | $4.99 | $5.21 | $5.21 | 45,436,420 |
| 2025-05-09 | $4.80 | $5.20 | $4.76 | $5.09 | $5.09 | 37,560,060 |
| 2025-05-08 | $4.76 | $4.81 | $4.73 | $4.79 | $4.79 | 5,277,700 |
| 2025-05-07 | $4.79 | $4.81 | $4.74 | $4.77 | $4.77 | 5,649,400 |
| 2025-05-06 | $4.72 | $4.77 | $4.71 | $4.77 | $4.77 | 4,617,900 |
| 2025-04-30 | $4.75 | $4.79 | $4.69 | $4.69 | $4.69 | 6,409,800 |
| 2025-04-29 | $4.70 | $4.75 | $4.64 | $4.74 | $4.74 | 8,530,600 |
| 2025-04-28 | $4.88 | $4.91 | $4.79 | $4.83 | $4.83 | 5,750,700 |
| 2025-04-25 | $4.87 | $4.92 | $4.84 | $4.88 | $4.88 | 5,598,100 |
| 2025-04-24 | $4.84 | $4.89 | $4.82 | $4.87 | $4.87 | 7,273,900 |
| 2025-04-23 | $4.85 | $4.87 | $4.81 | $4.84 | $4.84 | 6,725,410 |
| 2025-04-22 | $4.77 | $4.85 | $4.75 | $4.84 | $4.84 | 8,854,600 |
| 2025-04-21 | $4.80 | $4.81 | $4.75 | $4.77 | $4.77 | 6,088,600 |
| 2025-04-18 | $4.78 | $4.81 | $4.71 | $4.80 | $4.80 | 5,385,400 |
| 2025-04-17 | $4.71 | $4.80 | $4.71 | $4.77 | $4.77 | 5,025,700 |
| 2025-04-16 | $4.76 | $4.83 | $4.65 | $4.75 | $4.75 | 6,712,700 |
| 2025-04-15 | $4.74 | $4.80 | $4.70 | $4.76 | $4.76 | 5,860,100 |
| 2025-04-14 | $4.72 | $4.76 | $4.70 | $4.73 | $4.73 | 7,353,500 |
| 2025-04-11 | $4.74 | $4.85 | $4.70 | $4.71 | $4.71 | 12,125,300 |
| 2025-04-10 | $4.75 | $4.94 | $4.66 | $4.79 | $4.79 | 13,980,300 |
| 2025-04-09 | $4.57 | $4.74 | $4.42 | $4.70 | $4.70 | 11,518,800 |
| 2025-04-08 | $4.52 | $4.65 | $4.50 | $4.59 | $4.59 | 10,946,300 |
| 2025-04-07 | $4.73 | $4.79 | $4.39 | $4.48 | $4.48 | 16,487,600 |
| 2025-04-03 | $4.77 | $4.87 | $4.76 | $4.86 | $4.86 | 6,208,300 |
| 2025-04-02 | $4.84 | $4.85 | $4.77 | $4.79 | $4.79 | 5,298,450 |
| 2025-04-01 | $4.72 | $4.85 | $4.72 | $4.85 | $4.85 | 7,879,000 |
| 2025-03-31 | $4.77 | $4.82 | $4.68 | $4.72 | $4.72 | 7,202,900 |
| 2025-03-28 | $4.84 | $4.87 | $4.77 | $4.80 | $4.80 | 6,626,000 |
| 2025-03-27 | $4.94 | $5.05 | $4.83 | $4.84 | $4.84 | 10,193,900 |
| 2025-03-26 | $4.88 | $4.96 | $4.84 | $4.95 | $4.95 | 8,514,320 |
| 2025-03-25 | $4.87 | $4.89 | $4.80 | $4.88 | $4.88 | 11,841,450 |
| 2025-03-24 | $4.85 | $5.08 | $4.81 | $4.89 | $4.89 | 19,657,570 |
| 2025-03-21 | $4.83 | $4.89 | $4.81 | $4.83 | $4.83 | 7,786,700 |
| 2025-03-20 | $4.83 | $4.87 | $4.81 | $4.83 | $4.83 | 5,258,500 |
| 2025-03-19 | $4.84 | $4.86 | $4.80 | $4.82 | $4.82 | 4,555,800 |
| 2025-03-18 | $4.84 | $4.85 | $4.79 | $4.84 | $4.84 | 4,370,300 |
| 2025-03-17 | $4.79 | $4.84 | $4.78 | $4.83 | $4.83 | 5,807,500 |
| 2025-03-14 | $4.75 | $4.78 | $4.71 | $4.77 | $4.77 | 6,753,640 |
| 2025-03-13 | $4.71 | $4.74 | $4.67 | $4.74 | $4.74 | 5,506,700 |
| 2025-03-12 | $4.71 | $4.73 | $4.69 | $4.72 | $4.72 | 4,585,300 |
| 2025-03-11 | $4.67 | $4.71 | $4.64 | $4.71 | $4.71 | 4,670,700 |
| 2025-03-10 | $4.60 | $4.69 | $4.59 | $4.69 | $4.69 | 6,548,400 |
| 2025-03-07 | $4.61 | $4.64 | $4.58 | $4.60 | $4.60 | 3,741,600 |
| 2025-03-06 | $4.59 | $4.63 | $4.56 | $4.62 | $4.62 | 5,333,490 |
| 2025-03-05 | $4.65 | $4.66 | $4.54 | $4.58 | $4.58 | 5,718,990 |
| 2025-03-04 | $4.60 | $4.66 | $4.60 | $4.65 | $4.65 | 3,357,300 |
| 2025-03-03 | $4.63 | $4.69 | $4.60 | $4.63 | $4.63 | 5,617,400 |
| 2025-02-28 | $4.68 | $4.70 | $4.62 | $4.63 | $4.63 | 4,625,600 |
| 2025-02-27 | $4.70 | $4.72 | $4.63 | $4.69 | $4.69 | 5,131,700 |
| 2025-02-26 | $4.62 | $4.71 | $4.62 | $4.70 | $4.70 | 6,752,790 |
| 2025-02-25 | $4.66 | $4.67 | $4.60 | $4.61 | $4.61 | 5,847,300 |
| 2025-02-24 | $4.59 | $4.69 | $4.58 | $4.69 | $4.69 | 8,211,090 |
| 2025-02-20 | $4.61 | $4.65 | $4.59 | $4.64 | $4.64 | 4,183,100 |
| 2025-02-19 | $4.63 | $4.64 | $4.59 | $4.61 | $4.61 | 5,067,480 |
| 2025-02-18 | $4.73 | $4.74 | $4.60 | $4.60 | $4.60 | 6,402,400 |
| 2025-02-17 | $4.65 | $4.73 | $4.64 | $4.73 | $4.73 | 6,328,300 |
| 2025-02-14 | $4.67 | $4.68 | $4.63 | $4.66 | $4.66 | 4,936,700 |
| 2025-02-13 | $4.74 | $4.75 | $4.66 | $4.66 | $4.66 | 4,761,600 |
| 2025-02-12 | $4.70 | $4.74 | $4.68 | $4.72 | $4.72 | 4,592,910 |
| 2025-02-11 | $4.69 | $4.71 | $4.64 | $4.70 | $4.70 | 5,639,200 |
| 2025-02-10 | $4.64 | $4.69 | $4.64 | $4.68 | $4.68 | 5,239,000 |
| 2025-02-07 | $4.58 | $4.67 | $4.58 | $4.65 | $4.65 | 7,251,340 |
| 2025-02-06 | $4.58 | $4.61 | $4.54 | $4.60 | $4.60 | 7,118,140 |
| 2025-02-05 | $4.66 | $4.67 | $4.56 | $4.58 | $4.58 | 4,617,600 |
| 2025-01-27 | $4.58 | $4.69 | $4.57 | $4.63 | $4.63 | 5,183,800 |
| 2025-01-24 | $4.58 | $4.61 | $4.54 | $4.57 | $4.57 | 4,813,600 |
| 2025-01-23 | $4.59 | $4.66 | $4.57 | $4.59 | $4.59 | 4,297,670 |
| 2025-01-22 | $4.59 | $4.59 | $4.53 | $4.55 | $4.55 | 2,883,960 |
| 2025-01-21 | $4.67 | $4.69 | $4.57 | $4.59 | $4.59 | 4,890,290 |
| 2025-01-20 | $4.64 | $4.69 | $4.59 | $4.66 | $4.66 | 3,784,900 |
| 2025-01-17 | $4.63 | $4.64 | $4.57 | $4.62 | $4.62 | 2,675,100 |
| 2025-01-16 | $4.64 | $4.70 | $4.58 | $4.65 | $4.65 | 4,328,690 |
| 2025-01-15 | $4.62 | $4.64 | $4.57 | $4.60 | $4.60 | 3,828,900 |
| 2025-01-14 | $4.47 | $4.64 | $4.47 | $4.63 | $4.63 | 6,325,800 |
| 2025-01-13 | $4.41 | $4.47 | $4.37 | $4.47 | $4.47 | 4,018,500 |
| 2025-01-09 | $4.55 | $4.57 | $4.52 | $4.54 | $4.54 | 2,656,900 |
| 2025-01-08 | $4.56 | $4.59 | $4.47 | $4.56 | $4.56 | 5,082,820 |
| 2025-01-07 | $4.57 | $4.59 | $4.48 | $4.57 | $4.57 | 4,988,220 |
| 2025-01-06 | $4.58 | $4.59 | $4.46 | $4.56 | $4.56 | 5,803,800 |
| 2025-01-03 | $4.69 | $4.71 | $4.52 | $4.55 | $4.55 | 5,793,300 |
| 2025-01-02 | $4.76 | $4.82 | $4.65 | $4.68 | $4.68 | 5,099,500 |
| 2024-12-31 | $4.85 | $4.90 | $4.75 | $4.76 | $4.76 | 5,126,700 |
| 2024-12-30 | $4.89 | $4.92 | $4.81 | $4.85 | $4.85 | 4,493,600 |
| 2024-12-27 | $4.80 | $4.94 | $4.79 | $4.92 | $4.92 | 5,069,900 |
| 2024-12-26 | $4.78 | $4.85 | $4.78 | $4.80 | $4.80 | 3,737,800 |
| 2024-12-25 | $4.90 | $4.91 | $4.73 | $4.80 | $4.80 | 6,127,000 |
| 2024-12-24 | $4.87 | $4.93 | $4.84 | $4.90 | $4.90 | 4,699,000 |
| 2024-12-23 | $5.01 | $5.03 | $4.87 | $4.88 | $4.88 | 6,859,000 |
| 2024-12-20 | $5.01 | $5.06 | $4.99 | $5.02 | $5.02 | 4,284,800 |
| 2024-12-19 | $5.03 | $5.07 | $4.95 | $5.00 | $5.00 | 6,114,200 |
| 2024-12-18 | $5.07 | $5.13 | $5.03 | $5.06 | $5.06 | 6,303,300 |
| 2024-12-17 | $5.29 | $5.30 | $5.01 | $5.04 | $5.04 | 11,433,200 |
| 2024-12-16 | $5.21 | $5.35 | $5.20 | $5.28 | $5.28 | 10,566,400 |
| 2024-12-13 | $5.29 | $5.30 | $5.17 | $5.18 | $5.18 | 7,492,800 |
| 2024-12-12 | $5.27 | $5.31 | $5.24 | $5.29 | $5.29 | 7,821,400 |
| 2024-12-11 | $5.19 | $5.29 | $5.18 | $5.27 | $5.27 | 5,968,250 |
| 2024-12-10 | $5.35 | $5.37 | $5.18 | $5.19 | $5.19 | 9,875,680 |
| 2024-12-09 | $5.28 | $5.31 | $5.19 | $5.24 | $5.24 | 7,764,500 |
| 2024-12-06 | $5.11 | $5.26 | $5.11 | $5.26 | $5.26 | 11,262,400 |
| 2024-12-05 | $5.09 | $5.15 | $5.09 | $5.12 | $5.12 | 5,142,700 |
| 2024-12-04 | $5.19 | $5.21 | $5.09 | $5.11 | $5.11 | 6,876,400 |
| 2024-12-03 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 6,390,300 |
| 2024-12-02 | $5.13 | $5.19 | $5.12 | $5.18 | $5.18 | 7,627,510 |
| 2024-11-29 | $5.16 | $5.18 | $5.06 | $5.12 | $5.12 | 10,080,400 |
| 2024-11-28 | $5.06 | $5.17 | $5.05 | $5.16 | $5.16 | 11,573,010 |
| 2024-11-27 | $5.05 | $5.07 | $4.88 | $5.07 | $5.07 | 10,227,200 |
| 2024-11-26 | $5.09 | $5.13 | $5.04 | $5.06 | $5.06 | 6,625,200 |
| 2024-11-25 | $4.98 | $5.09 | $4.95 | $5.09 | $5.09 | 8,268,600 |
| 2024-11-22 | $5.07 | $5.13 | $4.96 | $4.98 | $4.98 | 9,873,000 |
| 2024-11-21 | $5.05 | $5.08 | $5.02 | $5.07 | $5.07 | 6,548,420 |
| 2024-11-20 | $4.95 | $5.08 | $4.94 | $5.06 | $5.06 | 9,088,290 |
| 2024-11-19 | $4.92 | $4.97 | $4.87 | $4.97 | $4.97 | 6,989,600 |
| 2024-11-18 | $4.87 | $5.02 | $4.86 | $4.92 | $4.92 | 11,701,010 |
| 2024-11-15 | $4.84 | $4.94 | $4.82 | $4.83 | $4.83 | 6,597,700 |
| 2024-11-14 | $4.94 | $4.96 | $4.84 | $4.86 | $4.86 | 5,879,910 |
| 2024-11-13 | $4.94 | $4.99 | $4.89 | $4.96 | $4.96 | 6,123,810 |
| 2024-11-12 | $5.02 | $5.05 | $4.92 | $4.94 | $4.94 | 9,382,810 |
| 2024-11-11 | $4.98 | $5.07 | $4.94 | $5.02 | $5.02 | 9,859,400 |
| 2024-11-08 | $5.09 | $5.11 | $4.92 | $4.97 | $4.97 | 12,014,300 |
| 2024-11-07 | $4.84 | $5.12 | $4.82 | $5.08 | $5.08 | 16,296,810 |
| 2024-11-06 | $4.85 | $4.99 | $4.81 | $4.85 | $4.85 | 12,075,700 |
| 2024-11-05 | $4.72 | $4.85 | $4.72 | $4.84 | $4.84 | 8,744,630 |
| 2024-11-04 | $4.72 | $4.75 | $4.69 | $4.75 | $4.75 | 5,985,570 |
| 2024-11-01 | $4.80 | $4.80 | $4.67 | $4.71 | $4.71 | 9,817,670 |
| 2024-10-31 | $4.74 | $4.81 | $4.73 | $4.80 | $4.80 | 8,325,100 |
| 2024-10-30 | $4.70 | $4.77 | $4.67 | $4.74 | $4.74 | 6,310,640 |
| 2024-10-29 | $4.82 | $4.85 | $4.68 | $4.70 | $4.70 | 9,362,300 |
| 2024-10-28 | $4.71 | $4.84 | $4.70 | $4.84 | $4.84 | 11,681,570 |
| 2024-10-25 | $4.71 | $4.74 | $4.70 | $4.74 | $4.74 | 6,878,530 |
| 2024-10-24 | $4.67 | $4.71 | $4.64 | $4.71 | $4.71 | 5,021,600 |
| 2024-10-23 | $4.65 | $4.73 | $4.63 | $4.67 | $4.67 | 8,018,600 |
| 2024-10-22 | $4.60 | $4.66 | $4.59 | $4.65 | $4.65 | 6,433,070 |
| 2024-10-21 | $4.60 | $4.64 | $4.58 | $4.60 | $4.60 | 6,334,000 |
| 2024-10-18 | $4.58 | $4.65 | $4.52 | $4.62 | $4.62 | 8,941,120 |
| 2024-10-17 | $4.69 | $4.71 | $4.58 | $4.59 | $4.59 | 11,849,240 |
| 2024-10-16 | $4.68 | $4.79 | $4.63 | $4.72 | $4.72 | 14,296,300 |
| 2024-10-15 | $4.65 | $4.65 | $4.58 | $4.58 | $4.58 | 6,255,000 |
| 2024-10-14 | $4.61 | $4.67 | $4.57 | $4.65 | $4.65 | 8,056,400 |
| 2024-10-11 | $4.67 | $4.69 | $4.54 | $4.57 | $4.57 | 7,733,000 |
| 2024-10-10 | $4.62 | $4.73 | $4.54 | $4.67 | $4.67 | 10,216,900 |
| 2024-10-09 | $4.82 | $4.82 | $4.56 | $4.58 | $4.58 | 16,032,400 |
| 2024-10-08 | $5.25 | $5.26 | $4.68 | $4.88 | $4.88 | 26,991,840 |
| 2024-09-30 | $4.59 | $4.85 | $4.53 | $4.80 | $4.80 | 24,988,110 |
| 2024-09-27 | $4.47 | $4.50 | $4.42 | $4.50 | $4.50 | 5,898,100 |
| 2024-09-26 | $4.35 | $4.43 | $4.34 | $4.43 | $4.43 | 4,748,500 |
| 2024-09-25 | $4.29 | $4.42 | $4.29 | $4.35 | $4.35 | 7,176,800 |
| 2024-09-24 | $4.17 | $4.28 | $4.17 | $4.28 | $4.28 | 5,154,100 |
| 2024-09-23 | $4.13 | $4.17 | $4.13 | $4.17 | $4.17 | 1,905,200 |
| 2024-09-20 | $4.17 | $4.18 | $4.13 | $4.15 | $4.15 | 2,403,700 |
| 2024-09-19 | $4.05 | $4.17 | $4.05 | $4.17 | $4.17 | 3,611,000 |
| 2024-09-18 | $4.08 | $4.11 | $4.00 | $4.05 | $4.05 | 2,539,300 |
| 2024-09-13 | $4.11 | $4.13 | $4.07 | $4.09 | $4.09 | 1,899,600 |
| 2024-09-12 | $4.06 | $4.11 | $4.06 | $4.10 | $4.10 | 2,394,200 |
| 2024-09-11 | $4.06 | $4.09 | $4.04 | $4.06 | $4.06 | 2,199,500 |
| 2024-09-10 | $4.09 | $4.11 | $4.03 | $4.09 | $4.09 | 3,000,700 |
| 2024-09-09 | $4.05 | $4.09 | $4.02 | $4.07 | $4.07 | 2,139,500 |
| 2024-09-06 | $4.12 | $4.13 | $4.05 | $4.07 | $4.07 | 2,568,900 |
| 2024-09-05 | $4.07 | $4.11 | $4.06 | $4.11 | $4.11 | 2,130,600 |
| 2024-09-04 | $4.10 | $4.14 | $4.06 | $4.07 | $4.07 | 2,572,100 |
| 2024-09-03 | $4.15 | $4.15 | $4.10 | $4.12 | $4.12 | 2,532,900 |
| 2024-09-02 | $4.14 | $4.22 | $4.13 | $4.14 | $4.14 | 4,166,700 |
| 2024-08-30 | $4.14 | $4.21 | $4.13 | $4.16 | $4.16 | 5,106,600 |
| 2024-08-29 | $4.16 | $4.17 | $4.10 | $4.15 | $4.15 | 2,883,600 |
| 2024-08-28 | $4.12 | $4.20 | $4.10 | $4.17 | $4.17 | 2,437,300 |
| 2024-08-27 | $4.17 | $4.21 | $4.09 | $4.12 | $4.12 | 3,044,200 |
| 2024-08-26 | $4.10 | $4.21 | $4.10 | $4.19 | $4.19 | 4,188,400 |
| 2024-08-23 | $4.13 | $4.15 | $4.07 | $4.12 | $4.12 | 3,322,500 |
| 2024-08-22 | $4.19 | $4.21 | $4.15 | $4.15 | $4.15 | 2,810,200 |
| 2024-08-21 | $4.21 | $4.22 | $4.16 | $4.18 | $4.18 | 2,307,100 |
| 2024-08-20 | $4.27 | $4.28 | $4.16 | $4.20 | $4.20 | 3,496,200 |
| 2024-08-19 | $4.26 | $4.31 | $4.23 | $4.27 | $4.27 | 3,357,800 |
| 2024-08-16 | $4.36 | $4.36 | $4.24 | $4.26 | $4.26 | 3,344,500 |
| 2024-08-15 | $4.31 | $4.37 | $4.29 | $4.35 | $4.35 | 3,045,800 |
| 2024-08-14 | $4.34 | $4.38 | $4.32 | $4.33 | $4.33 | 3,457,300 |
| 2024-08-13 | $4.24 | $4.34 | $4.21 | $4.34 | $4.34 | 4,107,550 |
| 2024-08-12 | $4.29 | $4.32 | $4.24 | $4.26 | $4.26 | 3,735,100 |
| 2024-08-09 | $4.29 | $4.33 | $4.25 | $4.26 | $4.26 | 2,791,400 |
| 2024-08-08 | $4.28 | $4.30 | $4.25 | $4.30 | $4.30 | 3,118,000 |
| 2024-08-07 | $4.26 | $4.29 | $4.24 | $4.27 | $4.27 | 2,410,100 |
| 2024-08-06 | $4.25 | $4.29 | $4.23 | $4.27 | $4.27 | 3,473,450 |
| 2024-08-05 | $4.28 | $4.32 | $4.22 | $4.22 | $4.22 | 4,483,500 |
| 2024-08-02 | $4.30 | $4.32 | $4.27 | $4.28 | $4.28 | 3,941,800 |
| 2024-08-01 | $4.34 | $4.36 | $4.32 | $4.32 | $4.32 | 6,280,400 |
| 2024-07-31 | $4.36 | $4.37 | $4.30 | $4.35 | $4.35 | 9,037,300 |
| 2024-07-30 | $4.31 | $4.46 | $4.30 | $4.39 | $4.39 | 9,489,780 |
| 2024-07-29 | $4.25 | $4.31 | $4.22 | $4.29 | $4.29 | 4,296,400 |
| 2024-07-26 | $4.27 | $4.30 | $4.21 | $4.25 | $4.25 | 4,991,800 |
| 2024-07-25 | $4.16 | $4.27 | $4.15 | $4.25 | $4.25 | 6,509,810 |
| 2024-07-24 | $4.10 | $4.22 | $4.05 | $4.19 | $4.19 | 7,484,270 |
| 2024-07-23 | $4.22 | $4.30 | $4.15 | $4.18 | $4.18 | 7,673,500 |
| 2024-07-22 | $4.11 | $4.16 | $4.11 | $4.15 | $4.15 | 2,309,100 |
| 2024-07-19 | $4.11 | $4.14 | $4.07 | $4.13 | $4.13 | 1,948,700 |
| 2024-07-18 | $4.11 | $4.15 | $4.07 | $4.14 | $4.14 | 1,944,000 |
| 2024-07-17 | $4.14 | $4.16 | $4.10 | $4.12 | $4.12 | 1,646,600 |
| 2024-07-16 | $4.14 | $4.16 | $4.11 | $4.15 | $4.15 | 2,098,500 |
| 2024-07-15 | $4.18 | $4.19 | $4.11 | $4.14 | $4.14 | 2,685,300 |
| 2024-07-12 | $4.17 | $4.22 | $4.15 | $4.20 | $4.20 | 5,223,400 |
| 2024-07-11 | $4.13 | $4.16 | $4.11 | $4.15 | $4.15 | 4,559,500 |
| 2024-07-10 | $4.09 | $4.16 | $4.05 | $4.08 | $4.08 | 8,043,320 |
| 2024-07-09 | $3.93 | $4.00 | $3.86 | $3.99 | $3.99 | 4,323,220 |
| 2024-07-08 | $4.04 | $4.05 | $3.94 | $3.96 | $3.96 | 2,514,800 |
| 2024-07-05 | $4.02 | $4.05 | $3.98 | $4.03 | $4.03 | 1,934,500 |
| 2024-07-04 | $4.12 | $4.12 | $4.00 | $4.02 | $4.02 | 2,130,620 |
| 2024-07-03 | $4.13 | $4.16 | $4.11 | $4.12 | $4.12 | 1,991,700 |
| 2024-07-02 | $4.08 | $4.14 | $4.07 | $4.14 | $4.14 | 2,691,500 |
| 2024-07-01 | $4.03 | $4.09 | $4.02 | $4.08 | $4.08 | 2,324,600 |
| 2024-06-28 | $3.98 | $4.08 | $3.98 | $4.04 | $4.04 | 2,942,600 |
| 2024-06-27 | $4.00 | $4.05 | $3.99 | $4.00 | $4.00 | 2,273,400 |
| 2024-06-26 | $3.94 | $4.03 | $3.91 | $4.02 | $4.02 | 2,482,010 |
| 2024-06-25 | $3.92 | $3.98 | $3.91 | $3.94 | $3.94 | 2,735,080 |
| 2024-06-24 | $4.05 | $4.06 | $3.91 | $3.93 | $3.93 | 4,371,610 |
| 2024-06-21 | $4.01 | $4.09 | $4.01 | $4.08 | $4.08 | 2,669,500 |
| 2024-06-20 | $4.11 | $4.12 | $4.01 | $4.04 | $4.04 | 3,089,000 |
| 2024-06-19 | $4.13 | $4.14 | $4.10 | $4.11 | $4.11 | 2,095,400 |
| 2024-06-18 | $4.06 | $4.13 | $4.05 | $4.13 | $4.13 | 2,322,700 |
| 2024-06-17 | $4.09 | $4.12 | $4.05 | $4.07 | $4.07 | 3,262,300 |
| 2024-06-14 | $4.08 | $4.12 | $4.05 | $4.10 | $4.10 | 3,106,520 |
| 2024-06-13 | $4.10 | $4.12 | $4.06 | $4.08 | $4.08 | 2,749,100 |
| 2024-06-12 | $4.08 | $4.13 | $4.06 | $4.12 | $4.12 | 2,527,100 |
| 2024-06-11 | $4.16 | $4.16 | $4.04 | $4.08 | $4.08 | 3,280,500 |
| 2024-06-07 | $4.01 | $4.17 | $4.00 | $4.15 | $4.15 | 4,889,400 |
| 2024-06-06 | $4.15 | $4.15 | $3.96 | $4.00 | $4.00 | 7,272,400 |
| 2024-06-05 | $4.23 | $4.24 | $4.13 | $4.13 | $4.13 | 4,989,300 |
| 2024-06-04 | $4.24 | $4.25 | $4.17 | $4.23 | $4.23 | 4,230,900 |
| 2024-06-03 | $4.40 | $4.41 | $4.21 | $4.24 | $4.24 | 7,529,950 |
| 2024-05-31 | $4.40 | $4.42 | $4.38 | $4.40 | $4.40 | 3,158,150 |
| 2024-05-30 | $4.47 | $4.50 | $4.39 | $4.40 | $4.40 | 4,920,500 |
| 2024-05-29 | $4.47 | $4.51 | $4.41 | $4.48 | $4.48 | 4,510,300 |
| 2024-05-28 | $4.49 | $4.51 | $4.44 | $4.46 | $4.46 | 5,338,500 |
| 2024-05-27 | $4.45 | $4.50 | $4.43 | $4.49 | $4.49 | 4,161,600 |
| 2024-05-24 | $4.46 | $4.52 | $4.43 | $4.46 | $4.46 | 5,944,800 |
| 2024-05-23 | $4.53 | $4.55 | $4.43 | $4.45 | $4.45 | 7,054,400 |
| 2024-05-22 | $4.51 | $4.57 | $4.50 | $4.55 | $4.55 | 6,622,100 |
| 2024-05-21 | $4.56 | $4.56 | $4.49 | $4.52 | $4.52 | 6,859,350 |
| 2024-05-20 | $4.54 | $4.59 | $4.50 | $4.57 | $4.57 | 10,489,300 |
| 2024-05-17 | $4.53 | $4.59 | $4.47 | $4.54 | $4.54 | 11,231,790 |
| 2024-05-16 | $4.51 | $4.60 | $4.50 | $4.53 | $4.53 | 11,647,390 |
| 2024-05-15 | $4.58 | $4.59 | $4.49 | $4.51 | $4.51 | 16,885,980 |
| 2024-05-14 | $4.65 | $4.70 | $4.56 | $4.59 | $4.59 | 37,940,050 |
| 2024-05-13 | $4.76 | $4.95 | $4.76 | $4.80 | $4.80 | 49,699,440 |
| 2024-05-10 | $4.52 | $4.54 | $4.46 | $4.50 | $4.50 | 3,854,100 |
| 2024-05-09 | $4.44 | $4.53 | $4.43 | $4.51 | $4.51 | 4,719,000 |
| 2024-05-08 | $4.44 | $4.48 | $4.42 | $4.43 | $4.43 | 3,340,700 |
| 2024-05-07 | $4.49 | $4.50 | $4.43 | $4.46 | $4.46 | 3,819,600 |
| 2024-05-06 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 5,998,800 |
| 2024-04-30 | $4.36 | $4.40 | $4.34 | $4.38 | $4.38 | 4,266,700 |
| 2024-04-29 | $4.28 | $4.38 | $4.27 | $4.37 | $4.37 | 4,736,200 |
| 2024-04-26 | $4.26 | $4.30 | $4.21 | $4.29 | $4.29 | 5,049,300 |
| 2024-04-25 | $4.20 | $4.28 | $4.20 | $4.26 | $4.26 | 3,991,600 |
| 2024-04-24 | $4.20 | $4.24 | $4.17 | $4.22 | $4.22 | 3,247,300 |
| 2024-04-23 | $4.13 | $4.21 | $4.13 | $4.19 | $4.19 | 4,002,500 |
| 2024-04-22 | $4.21 | $4.25 | $4.13 | $4.16 | $4.16 | 4,116,100 |
| 2024-04-19 | $4.21 | $4.27 | $4.18 | $4.21 | $4.21 | 4,527,300 |
| 2024-04-18 | $4.32 | $4.35 | $4.20 | $4.22 | $4.22 | 5,672,300 |
| 2024-04-17 | $4.10 | $4.31 | $4.10 | $4.31 | $4.31 | 8,048,510 |
| 2024-04-16 | $4.32 | $4.32 | $4.06 | $4.06 | $4.06 | 8,732,500 |
| 2024-04-15 | $4.46 | $4.49 | $4.25 | $4.32 | $4.32 | 7,595,300 |
| 2024-04-12 | $4.59 | $4.59 | $4.45 | $4.47 | $4.47 | 5,331,400 |
| 2024-04-11 | $4.46 | $4.60 | $4.45 | $4.59 | $4.59 | 5,295,100 |
| 2024-04-10 | $4.56 | $4.58 | $4.44 | $4.49 | $4.49 | 4,287,600 |
| 2024-04-09 | $4.50 | $4.58 | $4.49 | $4.57 | $4.57 | 3,088,200 |
| 2024-04-08 | $4.57 | $4.59 | $4.51 | $4.51 | $4.51 | 4,379,900 |
| 2024-04-03 | $4.55 | $4.59 | $4.51 | $4.58 | $4.58 | 3,957,700 |
| 2024-04-02 | $4.52 | $4.57 | $4.51 | $4.56 | $4.56 | 4,288,000 |
| 2024-04-01 | $4.48 | $4.52 | $4.45 | $4.52 | $4.52 | 4,149,400 |
| 2024-03-29 | $4.37 | $4.46 | $4.35 | $4.46 | $4.46 | 5,182,800 |
| 2024-03-28 | $4.31 | $4.39 | $4.29 | $4.36 | $4.36 | 6,416,490 |
| 2024-03-27 | $4.50 | $4.51 | $4.31 | $4.32 | $4.32 | 7,135,800 |
| 2024-03-26 | $4.42 | $4.49 | $4.41 | $4.48 | $4.48 | 3,864,700 |
| 2024-03-25 | $4.52 | $4.55 | $4.43 | $4.44 | $4.44 | 4,517,100 |
| 2024-03-22 | $4.59 | $4.59 | $4.47 | $4.52 | $4.52 | 4,952,400 |
| 2024-03-21 | $4.58 | $4.61 | $4.53 | $4.59 | $4.59 | 3,876,600 |
| 2024-03-20 | $4.54 | $4.58 | $4.52 | $4.57 | $4.57 | 3,754,900 |
| 2024-03-19 | $4.57 | $4.60 | $4.55 | $4.55 | $4.55 | 3,761,000 |
| 2024-03-18 | $4.55 | $4.62 | $4.53 | $4.57 | $4.57 | 4,484,300 |
| 2024-03-15 | $4.46 | $4.54 | $4.44 | $4.53 | $4.53 | 5,283,100 |
| 2024-03-14 | $4.44 | $4.50 | $4.40 | $4.46 | $4.46 | 4,773,500 |
| 2024-03-13 | $4.46 | $4.48 | $4.42 | $4.45 | $4.45 | 4,587,040 |
| 2024-03-12 | $4.46 | $4.48 | $4.39 | $4.47 | $4.47 | 4,826,000 |
| 2024-03-11 | $4.36 | $4.46 | $4.35 | $4.46 | $4.46 | 5,618,510 |
| 2024-03-08 | $4.34 | $4.37 | $4.29 | $4.36 | $4.36 | 4,306,100 |
| 2024-03-07 | $4.38 | $4.43 | $4.33 | $4.33 | $4.33 | 5,841,400 |
| 2024-03-06 | $4.30 | $4.39 | $4.30 | $4.37 | $4.37 | 5,501,600 |
| 2024-03-05 | $4.34 | $4.36 | $4.29 | $4.31 | $4.31 | 4,690,300 |
| 2024-03-04 | $4.37 | $4.39 | $4.28 | $4.37 | $4.37 | 4,586,800 |
| 2024-03-01 | $4.36 | $4.40 | $4.32 | $4.37 | $4.37 | 5,028,900 |
| 2024-02-29 | $4.22 | $4.37 | $4.19 | $4.36 | $4.36 | 7,684,880 |
| 2024-02-28 | $4.48 | $4.57 | $4.24 | $4.25 | $4.25 | 13,781,300 |
| 2024-02-27 | $4.40 | $4.48 | $4.36 | $4.48 | $4.48 | 5,112,300 |
| 2024-02-26 | $4.38 | $4.48 | $4.36 | $4.41 | $4.41 | 7,728,100 |
| 2024-02-23 | $4.30 | $4.39 | $4.28 | $4.38 | $4.38 | 6,846,300 |
| 2024-02-22 | $4.23 | $4.31 | $4.22 | $4.28 | $4.28 | 5,838,000 |
| 2024-02-21 | $4.16 | $4.37 | $4.13 | $4.24 | $4.24 | 8,730,300 |
| 2024-02-20 | $4.18 | $4.19 | $4.08 | $4.17 | $4.17 | 5,348,850 |
| 2024-02-19 | $4.06 | $4.20 | $4.05 | $4.17 | $4.17 | 11,465,350 |
| 2024-02-08 | $3.77 | $4.04 | $3.67 | $4.03 | $4.03 | 16,899,200 |
| 2024-02-07 | $3.99 | $4.00 | $3.70 | $3.77 | $3.77 | 17,254,270 |
| 2024-02-06 | $3.87 | $4.12 | $3.72 | $4.00 | $4.00 | 15,971,330 |
| 2024-02-05 | $4.40 | $4.42 | $4.02 | $4.02 | $4.02 | 16,632,700 |
| 2024-02-02 | $4.70 | $4.77 | $4.35 | $4.47 | $4.47 | 13,656,700 |
| 2024-02-01 | $4.84 | $4.84 | $4.66 | $4.72 | $4.72 | 10,991,700 |
| 2024-01-31 | $4.95 | $5.03 | $4.83 | $4.84 | $4.84 | 9,907,330 |
| 2024-01-30 | $4.97 | $5.12 | $4.97 | $4.98 | $4.98 | 9,697,100 |
| 2024-01-29 | $5.30 | $5.30 | $5.14 | $5.16 | $5.16 | 5,967,500 |
| 2024-01-26 | $5.16 | $5.30 | $5.12 | $5.27 | $5.27 | 8,782,400 |
| 2024-01-25 | $4.93 | $5.17 | $4.89 | $5.17 | $5.17 | 10,939,600 |
| 2024-01-24 | $4.83 | $4.93 | $4.71 | $4.93 | $4.93 | 10,943,000 |
| 2024-01-23 | $4.84 | $4.87 | $4.69 | $4.83 | $4.83 | 10,986,380 |
| 2024-01-22 | $5.11 | $5.14 | $4.81 | $4.84 | $4.84 | 9,819,700 |
| 2024-01-19 | $5.24 | $5.25 | $5.06 | $5.11 | $5.11 | 9,368,400 |
| 2024-01-18 | $5.38 | $5.40 | $5.12 | $5.24 | $5.24 | 9,946,100 |
| 2024-01-17 | $5.51 | $5.56 | $5.41 | $5.41 | $5.41 | 5,659,200 |
| 2024-01-16 | $5.52 | $5.56 | $5.42 | $5.51 | $5.51 | 5,902,200 |
| 2024-01-15 | $5.57 | $5.59 | $5.49 | $5.53 | $5.53 | 6,740,200 |
| 2024-01-12 | $5.60 | $5.75 | $5.57 | $5.58 | $5.58 | 10,032,100 |
| 2024-01-11 | $5.50 | $5.58 | $5.47 | $5.57 | $5.57 | 7,698,900 |
| 2024-01-10 | $5.49 | $5.58 | $5.47 | $5.52 | $5.52 | 7,192,200 |
| 2024-01-09 | $5.46 | $5.54 | $5.45 | $5.51 | $5.51 | 5,180,600 |
| 2024-01-08 | $5.54 | $5.55 | $5.44 | $5.45 | $5.45 | 5,875,400 |
| 2024-01-05 | $5.57 | $5.61 | $5.51 | $5.54 | $5.54 | 7,791,700 |
| 2024-01-04 | $5.53 | $5.60 | $5.51 | $5.57 | $5.57 | 6,466,700 |
| 2024-01-03 | $5.50 | $5.58 | $5.47 | $5.55 | $5.55 | 7,105,200 |
| 2024-01-02 | $5.33 | $5.51 | $5.32 | $5.48 | $5.48 | 8,435,000 |
| 2024-01-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2023-12-29 | $5.31 | $5.36 | $5.28 | $5.35 | $5.35 | 5,400,350 |
| 2023-12-28 | $5.28 | $5.33 | $5.24 | $5.31 | $5.31 | 5,511,800 |
| 2023-12-27 | $5.29 | $5.31 | $5.16 | $5.28 | $5.28 | 5,895,500 |
| 2023-12-26 | $5.25 | $5.38 | $5.21 | $5.28 | $5.28 | 9,290,000 |
| 2023-12-25 | $5.32 | $5.39 | $5.22 | $5.26 | $5.26 | 5,583,200 |
| 2023-12-22 | $5.41 | $5.44 | $5.31 | $5.33 | $5.33 | 6,558,600 |
| 2023-12-21 | $5.39 | $5.43 | $5.27 | $5.42 | $5.42 | 6,874,500 |
| 2023-12-20 | $5.43 | $5.48 | $5.39 | $5.41 | $5.41 | 5,507,350 |
| 2023-12-19 | $5.50 | $5.52 | $5.36 | $5.42 | $5.42 | 6,864,300 |
| 2023-12-18 | $5.53 | $5.57 | $5.46 | $5.48 | $5.48 | 10,224,550 |
| 2023-12-15 | $5.60 | $5.60 | $5.49 | $5.54 | $5.54 | 12,889,400 |
| 2023-12-14 | $5.53 | $5.64 | $5.46 | $5.59 | $5.59 | 13,350,800 |
| 2023-12-13 | $5.46 | $5.55 | $5.43 | $5.51 | $5.51 | 10,425,900 |
| 2023-12-12 | $5.37 | $5.44 | $5.34 | $5.43 | $5.43 | 6,316,000 |
| 2023-12-11 | $5.26 | $5.38 | $5.21 | $5.37 | $5.37 | 8,546,700 |
| 2023-12-08 | $5.39 | $5.44 | $5.30 | $5.30 | $5.30 | 6,981,500 |
| 2023-12-07 | $5.38 | $5.42 | $5.36 | $5.38 | $5.38 | 5,761,950 |
| 2023-12-06 | $5.39 | $5.43 | $5.33 | $5.40 | $5.40 | 6,626,700 |
| 2023-12-05 | $5.42 | $5.46 | $5.39 | $5.41 | $5.41 | 6,163,700 |
| 2023-12-04 | $5.43 | $5.45 | $5.37 | $5.42 | $5.42 | 5,533,100 |
| 2023-12-01 | $5.42 | $5.47 | $5.41 | $5.43 | $5.43 | 5,761,700 |
| 2023-11-30 | $5.40 | $5.43 | $5.37 | $5.41 | $5.41 | 5,351,800 |
| 2023-11-29 | $5.41 | $5.43 | $5.38 | $5.39 | $5.39 | 3,331,450 |
| 2023-11-28 | $5.37 | $5.43 | $5.30 | $5.42 | $5.42 | 4,867,000 |
| 2023-11-27 | $5.40 | $5.45 | $5.36 | $5.38 | $5.38 | 4,719,400 |
| 2023-11-24 | $5.42 | $5.43 | $5.37 | $5.38 | $5.38 | 3,245,800 |
| 2023-11-23 | $5.36 | $5.43 | $5.36 | $5.41 | $5.41 | 3,289,400 |
| 2023-11-22 | $5.40 | $5.44 | $5.38 | $5.38 | $5.38 | 3,509,700 |
| 2023-11-21 | $5.42 | $5.45 | $5.39 | $5.39 | $5.39 | 4,279,500 |
| 2023-11-20 | $5.42 | $5.43 | $5.37 | $5.42 | $5.42 | 3,388,200 |
| 2023-11-17 | $5.37 | $5.42 | $5.35 | $5.40 | $5.40 | 3,745,500 |
| 2023-11-16 | $5.40 | $5.41 | $5.36 | $5.37 | $5.37 | 2,751,900 |
| 2023-11-15 | $5.40 | $5.43 | $5.37 | $5.41 | $5.41 | 3,776,400 |
| 2023-11-14 | $5.44 | $5.44 | $5.36 | $5.38 | $5.38 | 5,114,000 |
| 2023-11-13 | $5.36 | $5.44 | $5.35 | $5.44 | $5.44 | 6,810,080 |
| 2023-11-10 | $5.31 | $5.36 | $5.27 | $5.36 | $5.36 | 4,640,100 |
| 2023-11-09 | $5.32 | $5.35 | $5.29 | $5.32 | $5.32 | 4,042,400 |
| 2023-11-08 | $5.33 | $5.34 | $5.29 | $5.30 | $5.30 | 4,074,500 |
| 2023-11-07 | $5.32 | $5.36 | $5.28 | $5.35 | $5.35 | 5,391,300 |
| 2023-11-06 | $5.32 | $5.35 | $5.29 | $5.35 | $5.35 | 4,168,150 |
| 2023-11-03 | $5.34 | $5.37 | $5.30 | $5.32 | $5.32 | 4,594,700 |
| 2023-11-02 | $5.30 | $5.38 | $5.29 | $5.34 | $5.34 | 5,299,550 |
| 2023-11-01 | $5.31 | $5.33 | $5.27 | $5.33 | $5.33 | 3,693,400 |
| 2023-10-31 | $5.28 | $5.34 | $5.27 | $5.31 | $5.31 | 5,968,700 |
| 2023-10-30 | $5.34 | $5.34 | $5.27 | $5.28 | $5.28 | 6,757,270 |
| 2023-10-27 | $5.35 | $5.37 | $5.29 | $5.30 | $5.30 | 9,596,270 |
| 2023-10-26 | $5.22 | $5.36 | $5.21 | $5.33 | $5.33 | 11,662,100 |
| 2023-10-25 | $5.16 | $5.30 | $5.14 | $5.27 | $5.27 | 18,599,480 |
| 2023-10-24 | $4.97 | $5.12 | $4.88 | $5.09 | $5.09 | 15,300,830 |
| 2023-10-23 | $4.96 | $4.96 | $4.79 | $4.82 | $4.82 | 4,447,070 |
| 2023-10-20 | $4.96 | $4.99 | $4.93 | $4.96 | $4.96 | 3,871,300 |
| 2023-10-19 | $4.98 | $5.05 | $4.95 | $4.97 | $4.97 | 3,689,800 |
| 2023-10-18 | $5.09 | $5.11 | $4.98 | $4.99 | $4.99 | 5,454,530 |
| 2023-10-17 | $5.11 | $5.13 | $5.09 | $5.09 | $5.09 | 2,033,100 |
| 2023-10-16 | $5.08 | $5.14 | $5.07 | $5.11 | $5.11 | 3,238,000 |
| 2023-10-13 | $5.16 | $5.16 | $5.08 | $5.08 | $5.08 | 4,155,800 |
| 2023-10-12 | $5.14 | $5.17 | $5.13 | $5.16 | $5.16 | 2,557,500 |
| 2023-10-11 | $5.13 | $5.16 | $5.12 | $5.14 | $5.14 | 2,973,800 |
| 2023-10-10 | $5.12 | $5.17 | $5.11 | $5.14 | $5.14 | 3,464,100 |
| 2023-10-09 | $5.25 | $5.25 | $5.13 | $5.14 | $5.14 | 6,438,100 |
| 2023-09-28 | $5.23 | $5.26 | $5.23 | $5.25 | $5.25 | 2,608,800 |
| 2023-09-27 | $5.25 | $5.27 | $5.22 | $5.23 | $5.23 | 3,149,860 |
| 2023-09-26 | $5.20 | $5.27 | $5.20 | $5.24 | $5.24 | 3,819,000 |
| 2023-09-25 | $5.22 | $5.26 | $5.20 | $5.22 | $5.22 | 3,059,200 |
| 2023-09-22 | $5.19 | $5.25 | $5.18 | $5.23 | $5.23 | 3,664,600 |
| 2023-09-21 | $5.23 | $5.25 | $5.19 | $5.19 | $5.19 | 3,854,100 |
| 2023-09-20 | $5.25 | $5.27 | $5.22 | $5.23 | $5.23 | 2,713,300 |
| 2023-09-19 | $5.25 | $5.29 | $5.24 | $5.25 | $5.25 | 4,726,800 |
| 2023-09-18 | $5.24 | $5.27 | $5.20 | $5.25 | $5.25 | 4,576,100 |
| 2023-09-15 | $5.26 | $5.29 | $5.23 | $5.25 | $5.25 | 4,936,700 |
| 2023-09-14 | $5.26 | $5.28 | $5.23 | $5.27 | $5.27 | 5,540,400 |
| 2023-09-13 | $5.23 | $5.27 | $5.20 | $5.26 | $5.26 | 7,055,700 |
| 2023-09-12 | $5.21 | $5.25 | $5.18 | $5.22 | $5.22 | 5,649,100 |
| 2023-09-11 | $5.16 | $5.23 | $5.14 | $5.22 | $5.22 | 6,501,000 |
| 2023-09-08 | $5.15 | $5.18 | $5.13 | $5.16 | $5.16 | 6,048,800 |
| 2023-09-07 | $5.18 | $5.19 | $5.14 | $5.15 | $5.15 | 6,417,500 |
| 2023-09-06 | $5.19 | $5.20 | $5.16 | $5.19 | $5.19 | 4,885,400 |
| 2023-09-05 | $5.25 | $5.25 | $5.19 | $5.21 | $5.21 | 6,705,100 |
| 2023-09-04 | $5.21 | $5.26 | $5.18 | $5.26 | $5.26 | 7,738,900 |
| 2023-09-01 | $5.18 | $5.20 | $5.15 | $5.20 | $5.20 | 7,074,800 |
| 2023-08-31 | $5.28 | $5.28 | $5.15 | $5.17 | $5.17 | 13,248,900 |
| 2023-08-30 | $5.49 | $5.50 | $5.26 | $5.27 | $5.27 | 22,599,500 |
| 2023-08-29 | $5.55 | $5.60 | $5.46 | $5.51 | $5.51 | 14,555,310 |
| 2023-08-28 | $5.72 | $5.77 | $5.52 | $5.56 | $5.56 | 17,355,300 |
| 2023-08-25 | $5.47 | $5.69 | $5.44 | $5.54 | $5.54 | 20,896,210 |
| 2023-08-24 | $5.46 | $5.51 | $5.39 | $5.47 | $5.47 | 8,199,700 |
| 2023-08-23 | $5.50 | $5.58 | $5.46 | $5.53 | $5.53 | 10,078,500 |
| 2023-08-22 | $5.53 | $5.55 | $5.39 | $5.49 | $5.49 | 8,371,800 |
| 2023-08-21 | $5.43 | $5.60 | $5.43 | $5.53 | $5.53 | 11,497,900 |
| 2023-08-18 | $5.38 | $5.50 | $5.37 | $5.44 | $5.44 | 6,088,800 |
| 2023-08-17 | $5.31 | $5.41 | $5.28 | $5.41 | $5.41 | 4,417,200 |
| 2023-08-16 | $5.34 | $5.36 | $5.30 | $5.32 | $5.32 | 2,954,800 |
| 2023-08-15 | $5.38 | $5.39 | $5.30 | $5.36 | $5.36 | 3,115,600 |
| 2023-08-14 | $5.28 | $5.40 | $5.28 | $5.36 | $5.36 | 5,108,830 |
| 2023-08-11 | $5.46 | $5.46 | $5.33 | $5.33 | $5.33 | 6,065,900 |
| 2023-08-10 | $5.38 | $5.46 | $5.38 | $5.46 | $5.46 | 4,044,600 |
| 2023-08-09 | $5.41 | $5.48 | $5.38 | $5.39 | $5.39 | 5,044,000 |
| 2023-08-08 | $5.43 | $5.44 | $5.39 | $5.41 | $5.41 | 2,879,750 |
| 2023-08-07 | $5.47 | $5.49 | $5.41 | $5.42 | $5.42 | 4,494,300 |
| 2023-08-04 | $5.55 | $5.57 | $5.48 | $5.49 | $5.49 | 3,393,000 |
| 2023-08-03 | $5.53 | $5.54 | $5.48 | $5.54 | $5.54 | 3,577,400 |
| 2023-08-02 | $5.58 | $5.58 | $5.52 | $5.54 | $5.54 | 3,640,200 |
| 2023-08-01 | $5.54 | $5.58 | $5.53 | $5.58 | $5.58 | 5,723,500 |
| 2023-07-31 | $5.54 | $5.54 | $5.49 | $5.53 | $5.53 | 5,576,900 |
| 2023-07-28 | $5.47 | $5.53 | $5.46 | $5.52 | $5.52 | 4,431,730 |
| 2023-07-27 | $5.53 | $5.56 | $5.49 | $5.50 | $5.50 | 5,398,530 |
| 2023-07-26 | $5.45 | $5.54 | $5.43 | $5.54 | $5.54 | 9,027,470 |
| 2023-07-25 | $5.45 | $5.48 | $5.42 | $5.45 | $5.45 | 6,380,200 |
| 2023-07-24 | $5.42 | $5.45 | $5.38 | $5.44 | $5.44 | 4,384,300 |
| 2023-07-21 | $5.36 | $5.44 | $5.36 | $5.39 | $5.39 | 3,833,880 |
| 2023-07-20 | $5.43 | $5.44 | $5.36 | $5.37 | $5.37 | 3,982,800 |
| 2023-07-19 | $5.38 | $5.44 | $5.38 | $5.41 | $5.41 | 5,148,300 |
| 2023-07-18 | $5.35 | $5.39 | $5.34 | $5.39 | $5.39 | 3,756,600 |
| 2023-07-17 | $5.34 | $5.39 | $5.30 | $5.37 | $5.37 | 5,031,300 |
| 2023-07-14 | $5.38 | $5.40 | $5.34 | $5.37 | $5.37 | 4,249,300 |
| 2023-07-13 | $5.35 | $5.39 | $5.35 | $5.38 | $5.38 | 4,220,000 |
| 2023-07-12 | $5.38 | $5.40 | $5.33 | $5.35 | $5.35 | 4,011,400 |
| 2023-07-11 | $5.38 | $5.39 | $5.33 | $5.38 | $5.38 | 4,507,100 |
| 2023-07-10 | $5.35 | $5.43 | $5.31 | $5.38 | $5.38 | 6,409,600 |
| 2023-07-07 | $5.29 | $5.34 | $5.27 | $5.34 | $5.34 | 5,585,700 |
| 2023-07-06 | $5.28 | $5.30 | $5.27 | $5.29 | $5.29 | 3,017,300 |
| 2023-07-05 | $5.27 | $5.32 | $5.27 | $5.29 | $5.29 | 3,678,000 |
| 2023-07-04 | $5.31 | $5.31 | $5.27 | $5.29 | $5.29 | 2,539,400 |
| 2023-07-03 | $5.31 | $5.33 | $5.29 | $5.32 | $5.32 | 3,735,500 |
| 2023-06-30 | $5.27 | $5.30 | $5.26 | $5.30 | $5.30 | 3,159,200 |
| 2023-06-29 | $5.24 | $5.29 | $5.24 | $5.27 | $5.27 | 2,784,400 |
| 2023-06-28 | $5.25 | $5.27 | $5.22 | $5.26 | $5.26 | 2,781,400 |
| 2023-06-27 | $5.14 | $5.25 | $5.14 | $5.25 | $5.25 | 3,973,800 |
| 2023-06-26 | $5.18 | $5.19 | $5.12 | $5.14 | $5.14 | 3,359,000 |
| 2023-06-21 | $5.20 | $5.22 | $5.16 | $5.19 | $5.19 | 3,422,600 |
| 2023-06-20 | $5.23 | $5.25 | $5.19 | $5.20 | $5.20 | 3,820,880 |
| 2023-06-19 | $5.26 | $5.27 | $5.23 | $5.23 | $5.23 | 2,912,800 |
| 2023-06-16 | $5.27 | $5.29 | $5.24 | $5.26 | $5.26 | 3,732,500 |
| 2023-06-15 | $5.28 | $5.30 | $5.25 | $5.30 | $5.24 | 2,684,800 |
| 2023-06-14 | $5.28 | $5.29 | $5.25 | $5.28 | $5.22 | 3,232,390 |
| 2023-06-13 | $5.28 | $5.30 | $5.25 | $5.27 | $5.21 | 3,408,300 |
| 2023-06-12 | $5.29 | $5.33 | $5.23 | $5.30 | $5.24 | 5,842,800 |
| 2023-06-09 | $5.33 | $5.34 | $5.28 | $5.29 | $5.23 | 3,212,500 |
| 2023-06-08 | $5.26 | $5.33 | $5.21 | $5.31 | $5.25 | 5,798,200 |
| 2023-06-07 | $5.25 | $5.28 | $5.23 | $5.27 | $5.21 | 5,105,780 |
| 2023-06-06 | $5.38 | $5.39 | $5.25 | $5.25 | $5.19 | 11,149,680 |
| 2023-06-05 | $5.41 | $5.43 | $5.36 | $5.38 | $5.32 | 7,119,910 |
| 2023-06-02 | $5.38 | $5.43 | $5.36 | $5.40 | $5.34 | 12,601,900 |
| 2023-06-01 | $5.55 | $5.59 | $5.38 | $5.40 | $5.34 | 18,260,400 |
| 2023-05-31 | $5.77 | $5.80 | $5.53 | $5.54 | $5.48 | 21,009,940 |
| 2023-05-30 | $5.57 | $5.99 | $5.56 | $5.74 | $5.68 | 31,152,640 |
| 2023-05-29 | $5.64 | $5.68 | $5.54 | $5.54 | $5.48 | 20,598,980 |
| 2023-05-26 | $5.50 | $5.78 | $5.48 | $5.68 | $5.68 | 35,254,030 |
| 2023-05-25 | $5.33 | $5.37 | $5.30 | $5.36 | $5.36 | 4,429,600 |
| 2023-05-24 | $5.37 | $5.41 | $5.34 | $5.35 | $5.35 | 3,304,520 |
| 2023-05-23 | $5.45 | $5.46 | $5.36 | $5.37 | $5.37 | 3,980,300 |
| 2023-05-22 | $5.39 | $5.49 | $5.39 | $5.46 | $5.46 | 3,823,100 |
| 2023-05-19 | $5.44 | $5.45 | $5.38 | $5.39 | $5.39 | 4,114,300 |
| 2023-05-18 | $5.49 | $5.53 | $5.45 | $5.45 | $5.45 | 3,819,680 |
| 2023-05-17 | $5.43 | $5.49 | $5.40 | $5.48 | $5.48 | 4,674,300 |
| 2023-05-16 | $5.47 | $5.47 | $5.40 | $5.43 | $5.43 | 3,947,700 |
| 2023-05-15 | $5.43 | $5.46 | $5.36 | $5.45 | $5.45 | 5,112,300 |
| 2023-05-12 | $5.42 | $5.48 | $5.40 | $5.42 | $5.42 | 4,173,490 |
| 2023-05-11 | $5.38 | $5.48 | $5.37 | $5.43 | $5.43 | 5,420,100 |
| 2023-05-10 | $5.36 | $5.42 | $5.35 | $5.38 | $5.38 | 4,607,600 |
| 2023-05-09 | $5.39 | $5.45 | $5.36 | $5.36 | $5.36 | 5,876,700 |
| 2023-05-08 | $5.34 | $5.40 | $5.34 | $5.39 | $5.39 | 4,384,700 |
| 2023-05-05 | $5.33 | $5.36 | $5.29 | $5.34 | $5.34 | 4,528,800 |
| 2023-05-04 | $5.21 | $5.33 | $5.21 | $5.33 | $5.33 | 5,404,520 |
| 2023-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-05-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-04-28 | $5.20 | $5.26 | $5.19 | $5.25 | $5.25 | 2,856,420 |
| 2023-04-27 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 1,986,500 |
| 2023-04-26 | $5.13 | $5.19 | $5.12 | $5.18 | $5.18 | 2,332,500 |
| 2023-04-25 | $5.17 | $5.18 | $5.10 | $5.13 | $5.13 | 4,190,400 |
| 2023-04-24 | $5.11 | $5.25 | $5.10 | $5.21 | $5.21 | 5,421,600 |
| 2023-04-21 | $5.17 | $5.21 | $5.13 | $5.15 | $5.15 | 4,180,400 |
| 2023-04-20 | $5.24 | $5.24 | $5.15 | $5.19 | $5.19 | 4,997,500 |
| 2023-04-19 | $5.26 | $5.28 | $5.22 | $5.23 | $5.23 | 3,533,300 |
| 2023-04-18 | $5.32 | $5.34 | $5.26 | $5.27 | $5.27 | 3,658,910 |
| 2023-04-17 | $5.29 | $5.32 | $5.25 | $5.31 | $5.31 | 4,591,400 |
| 2023-04-14 | $5.35 | $5.35 | $5.28 | $5.32 | $5.32 | 3,175,970 |
| 2023-04-13 | $5.32 | $5.34 | $5.29 | $5.32 | $5.32 | 2,935,100 |
| 2023-04-12 | $5.24 | $5.32 | $5.23 | $5.31 | $5.31 | 3,964,920 |
| 2023-04-11 | $5.23 | $5.25 | $5.19 | $5.23 | $5.23 | 3,084,300 |
| 2023-04-10 | $5.27 | $5.27 | $5.21 | $5.22 | $5.22 | 3,446,100 |
| 2023-04-07 | $5.23 | $5.28 | $5.21 | $5.27 | $5.27 | 2,822,200 |
| 2023-04-06 | $5.28 | $5.28 | $5.21 | $5.23 | $5.23 | 3,908,800 |
| 2023-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-04-04 | $5.28 | $5.31 | $5.26 | $5.27 | $5.27 | 3,971,300 |
| 2023-04-03 | $5.27 | $5.31 | $5.25 | $5.28 | $5.28 | 3,059,400 |
| 2023-03-31 | $5.25 | $5.30 | $5.25 | $5.28 | $5.28 | 3,046,100 |
| 2023-03-30 | $5.30 | $5.33 | $5.25 | $5.25 | $5.25 | 4,693,300 |
| 2023-03-29 | $5.38 | $5.40 | $5.30 | $5.30 | $5.30 | 4,976,700 |
| 2023-03-28 | $5.41 | $5.41 | $5.35 | $5.38 | $5.38 | 3,010,000 |
| 2023-03-27 | $5.45 | $5.47 | $5.35 | $5.39 | $5.39 | 4,816,100 |
| 2023-03-24 | $5.49 | $5.52 | $5.43 | $5.45 | $5.45 | 3,874,500 |
| 2023-03-23 | $5.50 | $5.50 | $5.44 | $5.48 | $5.48 | 3,746,400 |
| 2023-03-22 | $5.49 | $5.53 | $5.47 | $5.51 | $5.51 | 2,916,600 |
| 2023-03-21 | $5.48 | $5.49 | $5.44 | $5.48 | $5.48 | 2,785,800 |
| 2023-03-20 | $5.54 | $5.57 | $5.44 | $5.45 | $5.45 | 4,838,900 |
| 2023-03-17 | $5.48 | $5.55 | $5.47 | $5.53 | $5.53 | 4,099,380 |
| 2023-03-16 | $5.54 | $5.54 | $5.44 | $5.47 | $5.47 | 4,396,400 |
| 2023-03-15 | $5.42 | $5.55 | $5.41 | $5.54 | $5.54 | 5,512,020 |
| 2023-03-14 | $5.46 | $5.47 | $5.35 | $5.39 | $5.39 | 5,154,380 |
| 2023-03-13 | $5.47 | $5.50 | $5.43 | $5.47 | $5.47 | 4,657,800 |
| 2023-03-10 | $5.56 | $5.61 | $5.48 | $5.50 | $5.50 | 5,115,900 |
| 2023-03-09 | $5.58 | $5.61 | $5.51 | $5.60 | $5.60 | 7,561,200 |
| 2023-03-08 | $5.46 | $5.55 | $5.46 | $5.55 | $5.55 | 4,638,710 |
| 2023-03-07 | $5.56 | $5.56 | $5.46 | $5.46 | $5.46 | 4,945,600 |
| 2023-03-06 | $5.55 | $5.59 | $5.52 | $5.55 | $5.55 | 4,652,610 |
| 2023-03-03 | $5.51 | $5.57 | $5.51 | $5.56 | $5.56 | 4,971,820 |
| 2023-03-02 | $5.50 | $5.53 | $5.50 | $5.52 | $5.52 | 3,269,600 |
| 2023-03-01 | $5.54 | $5.54 | $5.49 | $5.52 | $5.52 | 4,753,500 |
| 2023-02-28 | $5.41 | $5.56 | $5.41 | $5.54 | $5.54 | 8,285,310 |
| 2023-02-27 | $5.47 | $5.48 | $5.40 | $5.42 | $5.42 | 3,484,700 |
| 2023-02-24 | $5.47 | $5.47 | $5.42 | $5.46 | $5.46 | 2,558,000 |
| 2023-02-23 | $5.46 | $5.49 | $5.43 | $5.46 | $5.46 | 2,939,600 |
| 2023-02-22 | $5.45 | $5.47 | $5.42 | $5.46 | $5.46 | 2,892,500 |
| 2023-02-21 | $5.44 | $5.47 | $5.40 | $5.46 | $5.46 | 3,887,200 |
| 2023-02-20 | $5.38 | $5.45 | $5.34 | $5.45 | $5.45 | 4,013,800 |
| 2023-02-17 | $5.34 | $5.42 | $5.34 | $5.36 | $5.36 | 5,830,570 |
| 2023-02-16 | $5.45 | $5.48 | $5.32 | $5.34 | $5.34 | 6,918,600 |
| 2023-02-15 | $5.49 | $5.49 | $5.44 | $5.46 | $5.46 | 2,969,700 |
| 2023-02-14 | $5.48 | $5.50 | $5.45 | $5.47 | $5.47 | 2,977,830 |
| 2023-02-13 | $5.46 | $5.48 | $5.43 | $5.47 | $5.47 | 3,474,400 |
| 2023-02-10 | $5.42 | $5.47 | $5.40 | $5.47 | $5.47 | 4,230,700 |
| 2023-02-09 | $5.36 | $5.47 | $5.36 | $5.41 | $5.41 | 5,349,900 |
| 2023-02-08 | $5.43 | $5.44 | $5.36 | $5.37 | $5.37 | 2,794,300 |
| 2023-02-07 | $5.40 | $5.43 | $5.38 | $5.42 | $5.42 | 2,928,200 |
| 2023-02-06 | $5.39 | $5.43 | $5.35 | $5.41 | $5.41 | 4,276,700 |
| 2023-02-03 | $5.38 | $5.39 | $5.32 | $5.37 | $5.37 | 4,104,800 |
| 2023-02-02 | $5.43 | $5.43 | $5.37 | $5.38 | $5.38 | 3,799,590 |
| 2023-02-01 | $5.39 | $5.41 | $5.37 | $5.41 | $5.41 | 4,106,300 |
| 2023-01-31 | $5.35 | $5.39 | $5.31 | $5.39 | $5.39 | 4,289,700 |
| 2023-01-30 | $5.31 | $5.37 | $5.31 | $5.35 | $5.35 | 5,757,620 |
| 2023-01-20 | $5.26 | $5.29 | $5.23 | $5.29 | $5.29 | 3,931,460 |
| 2023-01-19 | $5.20 | $5.25 | $5.18 | $5.24 | $5.24 | 2,670,210 |
| 2023-01-18 | $5.18 | $5.22 | $5.17 | $5.20 | $5.20 | 1,977,890 |
| 2023-01-17 | $5.20 | $5.22 | $5.16 | $5.18 | $5.18 | 2,206,400 |
| 2023-01-16 | $5.19 | $5.21 | $5.16 | $5.19 | $5.19 | 3,015,200 |
| 2023-01-13 | $5.13 | $5.17 | $5.12 | $5.17 | $5.17 | 2,553,100 |
| 2023-01-12 | $5.12 | $5.15 | $5.10 | $5.13 | $5.13 | 2,808,600 |
| 2023-01-11 | $5.15 | $5.18 | $5.10 | $5.12 | $5.12 | 2,880,000 |
| 2023-01-10 | $5.20 | $5.23 | $5.14 | $5.15 | $5.15 | 3,451,400 |
| 2023-01-09 | $5.22 | $5.25 | $5.20 | $5.20 | $5.20 | 2,726,600 |
| 2023-01-06 | $5.26 | $5.27 | $5.21 | $5.21 | $5.21 | 3,273,500 |
| 2023-01-05 | $5.29 | $5.30 | $5.25 | $5.25 | $5.25 | 3,319,000 |
| 2023-01-04 | $5.27 | $5.31 | $5.25 | $5.28 | $5.28 | 2,974,500 |
| 2023-01-03 | $5.26 | $5.28 | $5.22 | $5.28 | $5.28 | 3,458,400 |
| 2023-01-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-12-30 | $5.16 | $5.28 | $5.16 | $5.26 | $5.26 | 4,825,000 |
| 2022-12-29 | $5.18 | $5.20 | $5.14 | $5.16 | $5.16 | 2,117,780 |
| 2022-12-28 | $5.18 | $5.22 | $5.14 | $5.17 | $5.17 | 2,995,200 |
| 2022-12-27 | $5.18 | $5.22 | $5.16 | $5.19 | $5.19 | 3,240,400 |
| 2022-12-26 | $5.12 | $5.18 | $5.12 | $5.17 | $5.17 | 2,316,700 |
| 2022-12-23 | $5.10 | $5.16 | $5.09 | $5.13 | $5.13 | 2,328,750 |
| 2022-12-22 | $5.18 | $5.22 | $5.08 | $5.11 | $5.11 | 3,432,300 |
| 2022-12-21 | $5.24 | $5.24 | $5.16 | $5.17 | $5.17 | 2,986,800 |
| 2022-12-20 | $5.22 | $5.26 | $5.17 | $5.22 | $5.22 | 2,399,890 |
| 2022-12-19 | $5.35 | $5.37 | $5.19 | $5.21 | $5.21 | 4,416,400 |
| 2022-12-16 | $5.34 | $5.38 | $5.31 | $5.35 | $5.35 | 3,262,100 |
| 2022-12-15 | $5.35 | $5.39 | $5.33 | $5.37 | $5.37 | 2,811,600 |
| 2022-12-14 | $5.39 | $5.42 | $5.34 | $5.34 | $5.34 | 2,988,620 |
| 2022-12-13 | $5.36 | $5.43 | $5.36 | $5.39 | $5.39 | 4,098,100 |
| 2022-12-12 | $5.46 | $5.46 | $5.36 | $5.37 | $5.37 | 3,738,100 |
| 2022-12-09 | $5.48 | $5.50 | $5.44 | $5.45 | $5.45 | 3,587,700 |
| 2022-12-08 | $5.47 | $5.51 | $5.45 | $5.47 | $5.47 | 3,667,430 |
| 2022-12-07 | $5.51 | $5.52 | $5.46 | $5.49 | $5.49 | 3,960,720 |
| 2022-12-06 | $5.55 | $5.56 | $5.48 | $5.50 | $5.50 | 4,885,200 |
| 2022-12-05 | $5.51 | $5.56 | $5.51 | $5.56 | $5.56 | 5,307,960 |
| 2022-12-01 | $5.48 | $5.52 | $5.46 | $5.49 | $5.49 | 4,783,320 |
| 2022-11-30 | $5.49 | $5.53 | $5.45 | $5.48 | $5.48 | 4,725,400 |
| 2022-11-29 | $5.42 | $5.51 | $5.42 | $5.50 | $5.50 | 6,029,390 |
| 2022-11-28 | $5.43 | $5.46 | $5.34 | $5.45 | $5.45 | 6,100,700 |
| 2022-11-25 | $5.39 | $5.43 | $5.35 | $5.42 | $5.42 | 4,715,900 |
| 2022-11-24 | $5.38 | $5.42 | $5.35 | $5.38 | $5.38 | 3,813,500 |
| 2022-11-23 | $5.34 | $5.39 | $5.31 | $5.38 | $5.38 | 4,734,600 |
| 2022-11-22 | $5.33 | $5.39 | $5.31 | $5.33 | $5.33 | 5,066,190 |
| 2022-11-21 | $5.36 | $5.36 | $5.30 | $5.32 | $5.32 | 5,779,200 |
| 2022-11-18 | $5.41 | $5.42 | $5.37 | $5.37 | $5.37 | 5,047,310 |
| 2022-11-17 | $5.40 | $5.42 | $5.38 | $5.42 | $5.42 | 4,356,000 |
| 2022-11-16 | $5.41 | $5.46 | $5.39 | $5.42 | $5.42 | 5,115,700 |
| 2022-11-15 | $5.39 | $5.42 | $5.35 | $5.41 | $5.41 | 5,125,600 |
| 2022-11-14 | $5.39 | $5.45 | $5.35 | $5.38 | $5.38 | 5,017,000 |
| 2022-11-11 | $5.42 | $5.44 | $5.38 | $5.38 | $5.38 | 5,082,100 |
| 2022-11-10 | $5.36 | $5.39 | $5.32 | $5.34 | $5.34 | 3,885,370 |
| 2022-11-09 | $5.38 | $5.41 | $5.36 | $5.37 | $5.37 | 3,721,800 |
| 2022-11-08 | $5.39 | $5.40 | $5.33 | $5.38 | $5.38 | 4,143,690 |
| 2022-11-07 | $5.32 | $5.40 | $5.32 | $5.39 | $5.39 | 4,520,080 |
| 2022-11-04 | $5.25 | $5.35 | $5.25 | $5.34 | $5.34 | 4,618,300 |
| 2022-11-03 | $5.25 | $5.28 | $5.23 | $5.26 | $5.26 | 2,604,890 |
| 2022-11-02 | $5.22 | $5.28 | $5.21 | $5.27 | $5.27 | 3,232,800 |
| 2022-11-01 | $5.12 | $5.23 | $5.12 | $5.23 | $5.23 | 2,751,500 |
| 2022-10-31 | $5.11 | $5.18 | $5.09 | $5.13 | $5.13 | 2,873,500 |
| 2022-10-28 | $5.30 | $5.31 | $5.08 | $5.10 | $5.10 | 4,149,200 |
| 2022-10-27 | $5.30 | $5.34 | $5.26 | $5.30 | $5.30 | 2,724,700 |
| 2022-10-26 | $5.20 | $5.31 | $5.19 | $5.31 | $5.31 | 3,567,800 |
| 2022-10-25 | $5.18 | $5.20 | $5.10 | $5.19 | $5.19 | 2,941,100 |
| 2022-10-24 | $5.30 | $5.34 | $5.14 | $5.18 | $5.18 | 4,228,100 |
| 2022-10-21 | $5.29 | $5.32 | $5.27 | $5.31 | $5.31 | 2,232,990 |
| 2022-10-20 | $5.28 | $5.32 | $5.25 | $5.26 | $5.26 | 2,580,700 |
| 2022-10-19 | $5.31 | $5.32 | $5.26 | $5.29 | $5.29 | 3,072,380 |
| 2022-10-18 | $5.36 | $5.36 | $5.30 | $5.31 | $5.31 | 3,693,800 |
| 2022-10-17 | $5.28 | $5.37 | $5.27 | $5.35 | $5.35 | 3,441,590 |
| 2022-10-14 | $5.29 | $5.35 | $5.28 | $5.31 | $5.31 | 3,645,600 |
| 2022-10-13 | $5.23 | $5.29 | $5.22 | $5.28 | $5.28 | 3,233,800 |
| 2022-10-12 | $5.15 | $5.26 | $5.13 | $5.26 | $5.26 | 3,541,600 |
| 2022-10-11 | $5.14 | $5.16 | $5.02 | $5.16 | $5.16 | 3,226,760 |
| 2022-10-10 | $5.18 | $5.21 | $5.10 | $5.12 | $5.12 | 3,316,200 |
| 2022-09-30 | $5.15 | $5.19 | $5.13 | $5.15 | $5.15 | 2,092,180 |
| 2022-09-29 | $5.19 | $5.23 | $5.10 | $5.14 | $5.14 | 3,329,000 |
| 2022-09-28 | $5.18 | $5.24 | $5.14 | $5.14 | $5.14 | 3,542,100 |
| 2022-09-27 | $5.11 | $5.20 | $5.10 | $5.20 | $5.20 | 3,125,210 |
| 2022-09-26 | $5.26 | $5.26 | $5.09 | $5.10 | $5.10 | 5,776,500 |
| 2022-09-23 | $5.32 | $5.34 | $5.25 | $5.29 | $5.29 | 2,789,400 |
| 2022-09-22 | $5.35 | $5.39 | $5.31 | $5.31 | $5.31 | 2,600,700 |
| 2022-09-21 | $5.26 | $5.39 | $5.24 | $5.39 | $5.39 | 3,662,160 |
| 2022-09-20 | $5.30 | $5.35 | $5.28 | $5.31 | $5.31 | 3,185,100 |
| 2022-09-19 | $5.29 | $5.31 | $5.21 | $5.28 | $5.28 | 4,037,200 |
| 2022-09-16 | $5.47 | $5.48 | $5.29 | $5.29 | $5.29 | 7,275,700 |
| 2022-09-15 | $5.56 | $5.58 | $5.44 | $5.46 | $5.46 | 6,240,400 |
| 2022-09-14 | $5.56 | $5.59 | $5.53 | $5.55 | $5.55 | 5,030,460 |
| 2022-09-13 | $5.66 | $5.68 | $5.59 | $5.63 | $5.63 | 5,257,880 |
| 2022-09-12 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-09-09 | $5.63 | $5.68 | $5.62 | $5.66 | $5.66 | 3,035,200 |
| 2022-09-08 | $5.72 | $5.75 | $5.64 | $5.64 | $5.64 | 4,039,100 |
| 2022-09-07 | $5.66 | $5.71 | $5.60 | $5.70 | $5.70 | 6,611,000 |
| 2022-09-06 | $5.66 | $5.68 | $5.62 | $5.68 | $5.68 | 5,222,200 |
| 2022-09-05 | $5.56 | $5.67 | $5.55 | $5.65 | $5.65 | 5,336,800 |
| 2022-09-02 | $5.55 | $5.62 | $5.52 | $5.60 | $5.60 | 4,510,500 |
| 2022-09-01 | $5.56 | $5.62 | $5.52 | $5.54 | $5.54 | 5,892,900 |
| 2022-08-31 | $5.71 | $5.72 | $5.54 | $5.57 | $5.57 | 7,764,180 |
| 2022-08-30 | $5.77 | $5.79 | $5.66 | $5.70 | $5.70 | 5,975,400 |
| 2022-08-29 | $5.61 | $5.76 | $5.56 | $5.75 | $5.75 | 7,096,480 |
| 2022-08-26 | $5.77 | $5.79 | $5.66 | $5.66 | $5.66 | 8,391,650 |
| 2022-08-25 | $5.76 | $5.83 | $5.67 | $5.78 | $5.78 | 13,125,500 |
| 2022-08-24 | $5.87 | $5.94 | $5.78 | $5.84 | $5.84 | 10,391,500 |
| 2022-08-23 | $5.80 | $5.87 | $5.75 | $5.86 | $5.86 | 7,575,000 |
| 2022-08-22 | $5.77 | $5.80 | $5.71 | $5.80 | $5.80 | 7,091,500 |
| 2022-08-19 | $5.68 | $5.78 | $5.66 | $5.74 | $5.74 | 7,339,000 |
| 2022-08-18 | $5.73 | $5.76 | $5.66 | $5.68 | $5.68 | 7,900,410 |
| 2022-08-17 | $5.70 | $5.83 | $5.70 | $5.77 | $5.77 | 9,473,900 |
| 2022-08-16 | $5.68 | $5.75 | $5.65 | $5.71 | $5.71 | 5,001,500 |
| 2022-08-15 | $5.67 | $5.70 | $5.61 | $5.68 | $5.68 | 6,479,100 |
| 2022-08-12 | $5.63 | $5.76 | $5.58 | $5.70 | $5.70 | 9,525,090 |
| 2022-08-11 | $5.55 | $5.62 | $5.53 | $5.61 | $5.61 | 7,138,610 |
| 2022-08-10 | $5.57 | $5.57 | $5.49 | $5.51 | $5.51 | 5,841,300 |
| 2022-08-09 | $5.61 | $5.62 | $5.54 | $5.55 | $5.55 | 6,188,200 |
| 2022-08-08 | $5.60 | $5.61 | $5.55 | $5.60 | $5.60 | 6,867,400 |
| 2022-08-05 | $5.59 | $5.64 | $5.53 | $5.63 | $5.63 | 7,071,300 |
| 2022-08-04 | $5.54 | $5.59 | $5.46 | $5.59 | $5.59 | 9,011,970 |
| 2022-08-03 | $5.64 | $5.73 | $5.50 | $5.51 | $5.51 | 14,696,800 |
| 2022-08-02 | $5.99 | $6.00 | $5.58 | $5.64 | $5.64 | 22,495,420 |
| 2022-08-01 | $6.10 | $6.14 | $5.99 | $6.04 | $6.04 | 10,659,900 |
| 2022-07-29 | $6.16 | $6.30 | $6.11 | $6.12 | $6.12 | 11,380,300 |
| 2022-07-28 | $6.20 | $6.27 | $6.17 | $6.18 | $6.18 | 12,507,800 |
| 2022-07-27 | $6.15 | $6.22 | $6.13 | $6.17 | $6.17 | 8,483,600 |
| 2022-07-26 | $6.08 | $6.18 | $6.06 | $6.17 | $6.17 | 8,370,150 |
| 2022-07-25 | $6.19 | $6.38 | $6.10 | $6.12 | $6.12 | 15,838,300 |
| 2022-07-22 | $6.10 | $6.26 | $6.10 | $6.19 | $6.19 | 15,608,600 |
| 2022-07-21 | $6.25 | $6.26 | $6.09 | $6.10 | $6.10 | 12,944,400 |
| 2022-07-20 | $6.29 | $6.30 | $6.15 | $6.23 | $6.23 | 14,881,000 |
| 2022-07-19 | $6.18 | $6.27 | $6.10 | $6.25 | $6.25 | 21,623,160 |
| 2022-07-18 | $5.84 | $6.24 | $5.82 | $6.19 | $6.19 | 34,214,380 |
| 2022-07-15 | $5.97 | $5.98 | $5.82 | $5.84 | $5.84 | 10,971,500 |
| 2022-07-14 | $6.15 | $6.18 | $5.96 | $5.98 | $5.98 | 15,540,200 |
| 2022-07-13 | $5.97 | $6.09 | $5.92 | $6.09 | $6.09 | 15,216,450 |
| 2022-07-12 | $5.86 | $5.97 | $5.84 | $5.95 | $5.95 | 9,976,400 |
| 2022-07-11 | $5.84 | $5.89 | $5.76 | $5.85 | $5.85 | 6,910,300 |
| 2022-07-08 | $5.85 | $5.89 | $5.83 | $5.85 | $5.85 | 6,304,900 |
| 2022-07-07 | $5.82 | $5.89 | $5.80 | $5.85 | $5.85 | 6,687,600 |
| 2022-07-06 | $5.96 | $5.97 | $5.80 | $5.81 | $5.81 | 11,077,300 |
| 2022-07-05 | $6.10 | $6.11 | $5.94 | $5.99 | $5.99 | 13,945,400 |
| 2022-07-04 | $6.14 | $6.22 | $6.12 | $6.18 | $6.08 | 17,803,600 |
| 2022-07-01 | $6.03 | $6.47 | $6.03 | $6.21 | $6.11 | 33,045,850 |
| 2022-06-30 | $5.94 | $6.00 | $5.92 | $5.97 | $5.87 | 11,978,100 |
| 2022-06-29 | $5.92 | $6.05 | $5.88 | $5.97 | $5.87 | 18,663,700 |
| 2022-06-28 | $5.88 | $5.94 | $5.85 | $5.92 | $5.82 | 7,107,510 |
| 2022-06-27 | $5.88 | $5.91 | $5.84 | $5.87 | $5.77 | 6,791,900 |
| 2022-06-24 | $5.94 | $5.94 | $5.86 | $5.86 | $5.76 | 8,433,800 |
| 2022-06-23 | $5.89 | $5.94 | $5.81 | $5.93 | $5.83 | 11,309,000 |
| 2022-06-22 | $5.94 | $6.01 | $5.88 | $5.88 | $5.78 | 10,922,600 |
| 2022-06-21 | $6.03 | $6.07 | $5.91 | $5.96 | $5.86 | 14,255,200 |
| 2022-06-20 | $6.09 | $6.12 | $6.03 | $6.04 | $5.94 | 12,211,900 |
| 2022-06-17 | $6.12 | $6.23 | $6.05 | $6.09 | $5.99 | 16,261,500 |
| 2022-06-16 | $6.11 | $6.17 | $6.04 | $6.17 | $6.07 | 14,687,590 |
| 2022-06-15 | $6.11 | $6.23 | $6.06 | $6.11 | $6.01 | 21,484,590 |
| 2022-06-14 | $6.04 | $6.12 | $5.86 | $6.12 | $6.02 | 17,639,000 |
| 2022-06-13 | $6.09 | $6.15 | $5.97 | $6.06 | $5.96 | 14,873,900 |
| 2022-06-10 | $6.04 | $6.11 | $6.00 | $6.09 | $5.99 | 11,359,200 |
| 2022-06-09 | $6.08 | $6.12 | $5.99 | $6.04 | $5.94 | 11,029,400 |
| 2022-06-08 | $6.08 | $6.15 | $5.93 | $6.11 | $6.01 | 20,434,850 |
| 2022-06-07 | $6.19 | $6.24 | $6.06 | $6.08 | $5.98 | 17,035,900 |
| 2022-06-06 | $6.07 | $6.21 | $6.02 | $6.21 | $6.11 | 19,467,730 |
| 2022-06-02 | $6.11 | $6.16 | $6.03 | $6.07 | $5.97 | 13,332,400 |
| 2022-06-01 | $6.16 | $6.23 | $6.07 | $6.13 | $6.03 | 16,218,350 |
| 2022-05-31 | $6.20 | $6.23 | $6.09 | $6.16 | $6.06 | 18,030,630 |
| 2022-05-30 | $6.20 | $6.25 | $6.10 | $6.21 | $6.11 | 20,327,950 |
| 2022-05-27 | $6.28 | $6.36 | $6.10 | $6.22 | $6.12 | 24,936,350 |
| 2022-05-26 | $6.21 | $6.38 | $6.17 | $6.26 | $6.16 | 28,307,300 |
| 2022-05-25 | $5.93 | $6.25 | $5.91 | $6.19 | $6.09 | 33,298,550 |
| 2022-05-24 | $6.51 | $6.52 | $5.96 | $5.96 | $5.86 | 49,625,500 |
| 2022-05-23 | $6.36 | $6.48 | $6.20 | $6.47 | $6.36 | 42,605,830 |
| 2022-05-20 | $6.45 | $6.54 | $6.31 | $6.35 | $6.25 | 40,082,620 |
| 2022-05-19 | $6.38 | $6.59 | $6.34 | $6.47 | $6.36 | 44,323,890 |
| 2022-05-18 | $6.66 | $6.84 | $6.48 | $6.55 | $6.44 | 75,846,170 |
| 2022-05-17 | $6.25 | $6.88 | $6.20 | $6.88 | $6.77 | 103,005,120 |
| 2022-05-16 | $6.12 | $6.43 | $6.12 | $6.25 | $6.15 | 81,239,780 |
| 2022-05-13 | $6.80 | $7.00 | $6.80 | $6.80 | $6.69 | 33,958,160 |
| 2022-05-12 | $8.65 | $8.65 | $7.28 | $7.56 | $7.44 | 153,146,810 |
| 2022-05-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.81 | 4,572,610 |
| 2022-05-10 | $7.22 | $7.22 | $7.22 | $7.22 | $7.10 | 7,970,730 |
| 2022-05-09 | $6.04 | $6.56 | $6.04 | $6.56 | $6.45 | 38,818,610 |
| 2022-05-06 | $6.10 | $6.29 | $5.96 | $5.96 | $5.86 | 50,053,940 |
| 2022-05-05 | $6.00 | $6.66 | $5.94 | $6.37 | $6.27 | 73,533,440 |
| 2022-05-04 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2022-05-03 | $6.05 | $6.05 | $6.05 | $6.05 | $5.95 | 0 |
| 2022-04-29 | $5.92 | $6.18 | $5.83 | $6.05 | $5.95 | 41,931,020 |
| 2022-04-28 | $5.76 | $6.02 | $5.65 | $5.85 | $5.75 | 41,089,320 |
| 2022-04-27 | $5.78 | $6.05 | $5.67 | $5.95 | $5.85 | 47,639,610 |
| 2022-04-26 | $5.26 | $5.67 | $5.22 | $5.67 | $5.58 | 20,578,380 |
| 2022-04-25 | $5.45 | $5.47 | $5.10 | $5.15 | $5.07 | 9,715,840 |
| 2022-04-22 | $5.65 | $5.65 | $5.48 | $5.53 | $5.44 | 7,868,600 |
| 2022-04-21 | $5.86 | $5.88 | $5.60 | $5.65 | $5.56 | 11,126,770 |
| 2022-04-20 | $5.95 | $5.96 | $5.83 | $5.92 | $5.82 | 8,278,290 |
| 2022-04-19 | $5.92 | $5.97 | $5.86 | $5.95 | $5.85 | 7,689,500 |
| 2022-04-18 | $5.78 | $5.99 | $5.65 | $5.95 | $5.85 | 13,674,500 |
| 2022-04-15 | $5.79 | $5.90 | $5.72 | $5.79 | $5.69 | 9,982,600 |
| 2022-04-14 | $5.69 | $5.95 | $5.69 | $5.81 | $5.71 | 12,822,200 |
| 2022-04-13 | $5.70 | $5.81 | $5.66 | $5.72 | $5.63 | 9,844,800 |
| 2022-04-12 | $5.61 | $5.75 | $5.53 | $5.74 | $5.65 | 8,871,490 |
| 2022-04-11 | $5.68 | $5.77 | $5.57 | $5.63 | $5.54 | 8,745,840 |
| 2022-04-08 | $5.65 | $5.75 | $5.57 | $5.67 | $5.58 | 6,980,900 |
| 2022-04-07 | $5.78 | $5.82 | $5.64 | $5.65 | $5.56 | 9,079,230 |
| 2022-04-06 | $5.65 | $5.81 | $5.62 | $5.80 | $5.70 | 10,054,830 |
| 2022-04-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2022-04-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2022-04-01 | $5.66 | $5.70 | $5.57 | $5.66 | $5.57 | 10,691,520 |
| 2022-03-31 | $5.43 | $5.82 | $5.41 | $5.73 | $5.64 | 22,306,060 |
| 2022-03-30 | $5.37 | $5.45 | $5.32 | $5.44 | $5.35 | 4,955,830 |
| 2022-03-29 | $5.40 | $5.45 | $5.31 | $5.37 | $5.28 | 4,758,000 |
| 2022-03-28 | $5.32 | $5.44 | $5.20 | $5.40 | $5.31 | 6,260,990 |
| 2022-03-25 | $5.28 | $5.38 | $5.25 | $5.34 | $5.25 | 5,022,000 |
| 2022-03-24 | $5.37 | $5.39 | $5.26 | $5.27 | $5.18 | 5,431,700 |
| 2022-03-23 | $5.41 | $5.50 | $5.36 | $5.39 | $5.30 | 5,683,500 |
| 2022-03-22 | $5.50 | $5.51 | $5.42 | $5.46 | $5.37 | 5,929,120 |
| 2022-03-21 | $5.44 | $5.50 | $5.37 | $5.50 | $5.41 | 9,970,680 |
| 2022-03-18 | $5.23 | $5.48 | $5.19 | $5.40 | $5.31 | 13,352,930 |
| 2022-03-17 | $5.35 | $5.43 | $5.21 | $5.25 | $5.16 | 15,163,380 |
| 2022-03-16 | $5.18 | $5.30 | $5.01 | $5.29 | $5.20 | 16,950,670 |
| 2022-03-15 | $5.58 | $5.65 | $5.07 | $5.15 | $5.07 | 31,689,470 |
| 2022-03-14 | $5.88 | $5.93 | $5.61 | $5.61 | $5.52 | 18,459,200 |
| 2022-03-11 | $5.95 | $6.07 | $5.85 | $5.94 | $5.84 | 27,520,270 |
| 2022-03-10 | $5.83 | $6.32 | $5.80 | $6.07 | $5.97 | 56,825,720 |
| 2022-03-09 | $5.50 | $6.06 | $5.50 | $5.95 | $5.85 | 60,525,820 |
| 2022-03-08 | $5.74 | $5.75 | $5.51 | $5.51 | $5.42 | 11,281,700 |
| 2022-03-07 | $5.53 | $5.92 | $5.47 | $5.74 | $5.65 | 16,982,040 |
| 2022-03-04 | $5.62 | $5.62 | $5.49 | $5.51 | $5.42 | 6,197,320 |
| 2022-03-03 | $5.56 | $5.63 | $5.56 | $5.63 | $5.54 | 4,661,900 |
| 2022-03-02 | $5.58 | $5.60 | $5.54 | $5.56 | $5.47 | 2,873,000 |
| 2022-03-01 | $5.56 | $5.65 | $5.56 | $5.58 | $5.49 | 4,968,220 |
| 2022-02-28 | $5.54 | $5.60 | $5.48 | $5.56 | $5.47 | 4,128,900 |
| 2022-02-25 | $5.55 | $5.58 | $5.49 | $5.55 | $5.46 | 5,080,200 |
| 2022-02-24 | $5.60 | $5.67 | $5.44 | $5.50 | $5.41 | 7,961,600 |
| 2022-02-23 | $5.62 | $5.66 | $5.58 | $5.60 | $5.51 | 4,931,910 |
| 2022-02-22 | $5.69 | $5.70 | $5.57 | $5.63 | $5.54 | 5,076,110 |
| 2022-02-21 | $5.72 | $5.74 | $5.64 | $5.69 | $5.60 | 5,608,200 |
| 2022-02-18 | $5.64 | $5.76 | $5.60 | $5.72 | $5.63 | 7,790,700 |
| 2022-02-17 | $5.62 | $5.87 | $5.58 | $5.73 | $5.64 | 15,267,770 |
| 2022-02-16 | $5.52 | $5.60 | $5.50 | $5.58 | $5.49 | 5,739,600 |
| 2022-02-15 | $5.53 | $5.57 | $5.46 | $5.50 | $5.41 | 6,684,110 |
| 2022-02-14 | $5.50 | $5.56 | $5.47 | $5.52 | $5.43 | 7,326,200 |
| 2022-02-11 | $5.57 | $5.62 | $5.50 | $5.53 | $5.44 | 9,170,310 |
| 2022-02-10 | $5.42 | $5.71 | $5.39 | $5.64 | $5.55 | 21,599,410 |
| 2022-02-09 | $5.28 | $5.33 | $5.26 | $5.31 | $5.22 | 3,429,000 |
| 2022-02-08 | $5.15 | $5.30 | $5.12 | $5.30 | $5.21 | 5,335,200 |
| 2022-02-07 | $5.12 | $5.17 | $5.09 | $5.15 | $5.07 | 3,925,200 |
| 2022-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2022-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2022-02-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2022-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.02 | 0 |
| 2022-01-28 | $5.05 | $5.11 | $5.01 | $5.10 | $5.02 | 2,749,900 |
| 2022-01-27 | $5.07 | $5.09 | $5.00 | $5.02 | $4.94 | 3,227,900 |
| 2022-01-26 | $5.07 | $5.11 | $5.03 | $5.08 | $5.00 | 3,003,300 |
| 2022-01-25 | $5.23 | $5.23 | $5.04 | $5.05 | $4.97 | 5,117,500 |
| 2022-01-24 | $5.28 | $5.29 | $5.21 | $5.22 | $5.13 | 3,175,350 |
| 2022-01-21 | $5.29 | $5.33 | $5.27 | $5.28 | $5.19 | 2,652,700 |
| 2022-01-20 | $5.41 | $5.47 | $5.29 | $5.30 | $5.21 | 4,974,200 |
| 2022-01-19 | $5.36 | $5.43 | $5.36 | $5.40 | $5.31 | 3,569,900 |
| 2022-01-18 | $5.46 | $5.50 | $5.35 | $5.38 | $5.29 | 5,368,900 |
| 2022-01-17 | $5.40 | $5.47 | $5.38 | $5.44 | $5.35 | 3,904,200 |
| 2022-01-14 | $5.50 | $5.51 | $5.39 | $5.40 | $5.31 | 5,775,900 |
| 2022-01-13 | $5.54 | $5.57 | $5.50 | $5.50 | $5.41 | 5,297,200 |
| 2022-01-12 | $5.55 | $5.58 | $5.51 | $5.54 | $5.45 | 4,177,500 |
| 2022-01-11 | $5.51 | $5.61 | $5.51 | $5.55 | $5.46 | 6,699,910 |
| 2022-01-10 | $5.46 | $5.56 | $5.46 | $5.51 | $5.42 | 4,972,400 |
| 2022-01-07 | $5.55 | $5.63 | $5.46 | $5.46 | $5.37 | 4,837,900 |
| 2022-01-06 | $5.49 | $5.58 | $5.46 | $5.56 | $5.47 | 4,519,600 |
| 2022-01-05 | $5.57 | $5.60 | $5.45 | $5.50 | $5.41 | 5,459,800 |
| 2022-01-04 | $5.40 | $5.59 | $5.36 | $5.56 | $5.47 | 9,737,780 |
| 2022-01-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.29 | 0 |
| 2021-12-31 | $5.32 | $5.41 | $5.31 | $5.38 | $5.29 | 3,691,400 |
| 2021-12-30 | $5.30 | $5.36 | $5.29 | $5.32 | $5.23 | 2,507,100 |
| 2021-12-29 | $5.30 | $5.34 | $5.26 | $5.30 | $5.21 | 2,440,100 |
| 2021-12-28 | $5.30 | $5.31 | $5.24 | $5.28 | $5.19 | 2,124,500 |
| 2021-12-27 | $5.24 | $5.31 | $5.23 | $5.30 | $5.21 | 2,814,000 |
| 2021-12-24 | $5.34 | $5.34 | $5.22 | $5.23 | $5.14 | 3,950,900 |
| 2021-12-23 | $5.37 | $5.39 | $5.31 | $5.31 | $5.22 | 4,643,100 |
| 2021-12-22 | $5.47 | $5.49 | $5.37 | $5.38 | $5.29 | 4,894,800 |
| 2021-12-21 | $5.34 | $5.46 | $5.34 | $5.46 | $5.37 | 6,166,200 |
| 2021-12-20 | $5.36 | $5.41 | $5.33 | $5.35 | $5.26 | 4,664,100 |
| 2021-12-17 | $5.41 | $5.42 | $5.36 | $5.37 | $5.28 | 4,650,000 |
| 2021-12-16 | $5.38 | $5.46 | $5.35 | $5.41 | $5.32 | 4,335,000 |
| 2021-12-15 | $5.32 | $5.44 | $5.30 | $5.39 | $5.30 | 6,242,900 |
| 2021-12-14 | $5.31 | $5.33 | $5.26 | $5.32 | $5.23 | 3,518,200 |
| 2021-12-13 | $5.31 | $5.32 | $5.29 | $5.31 | $5.22 | 2,826,200 |
| 2021-12-10 | $5.32 | $5.33 | $5.25 | $5.30 | $5.21 | 3,542,500 |
| 2021-12-09 | $5.27 | $5.33 | $5.26 | $5.32 | $5.23 | 5,245,600 |
| 2021-12-08 | $5.25 | $5.30 | $5.21 | $5.27 | $5.18 | 3,412,300 |
| 2021-12-07 | $5.25 | $5.27 | $5.18 | $5.22 | $5.13 | 3,999,800 |
| 2021-12-06 | $5.34 | $5.34 | $5.23 | $5.24 | $5.15 | 4,064,800 |
| 2021-12-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.20 | 4,675,490 |
| 2021-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 6,762,390 |
| 2021-12-01 | $5.24 | $5.33 | $5.24 | $5.32 | $5.23 | 9,114,800 |
| 2021-11-30 | $5.26 | $5.40 | $5.24 | $5.31 | $5.22 | 12,905,840 |
| 2021-11-29 | $5.48 | $5.54 | $5.26 | $5.33 | $5.24 | 26,497,250 |
| 2021-11-26 | $5.48 | $5.48 | $5.42 | $5.48 | $5.39 | 20,961,930 |
| 2021-11-25 | $4.98 | $4.99 | $4.96 | $4.98 | $4.90 | 1,864,800 |
| 2021-11-24 | $4.95 | $4.99 | $4.92 | $4.97 | $4.89 | 1,942,000 |
| 2021-11-23 | $4.92 | $4.97 | $4.92 | $4.94 | $4.86 | 1,654,500 |
| 2021-11-22 | $4.95 | $4.95 | $4.92 | $4.94 | $4.86 | 1,077,100 |
| 2021-11-19 | $4.93 | $4.95 | $4.89 | $4.95 | $4.87 | 1,209,500 |
| 2021-11-18 | $4.93 | $4.95 | $4.92 | $4.93 | $4.85 | 1,565,700 |
| 2021-11-17 | $4.91 | $4.93 | $4.90 | $4.93 | $4.85 | 1,373,900 |
| 2021-11-16 | $4.95 | $4.96 | $4.91 | $4.91 | $4.83 | 1,559,560 |
| 2021-11-15 | $4.93 | $4.98 | $4.92 | $4.95 | $4.87 | 2,124,500 |
| 2021-11-12 | $4.92 | $4.95 | $4.91 | $4.93 | $4.85 | 1,567,610 |
| 2021-11-11 | $4.93 | $4.95 | $4.91 | $4.93 | $4.85 | 2,172,400 |
| 2021-11-10 | $4.89 | $4.93 | $4.87 | $4.92 | $4.84 | 1,434,900 |
| 2021-11-09 | $4.89 | $4.92 | $4.86 | $4.89 | $4.81 | 1,228,700 |
| 2021-11-08 | $4.81 | $4.92 | $4.81 | $4.90 | $4.82 | 2,430,600 |
| 2021-11-05 | $4.83 | $4.83 | $4.83 | $4.83 | $4.75 | 1,366,860 |
| 2021-11-04 | $4.85 | $4.86 | $4.82 | $4.83 | $4.75 | 1,289,200 |
| 2021-11-03 | $4.76 | $4.88 | $4.76 | $4.83 | $4.75 | 1,909,200 |
| 2021-11-02 | $4.89 | $4.91 | $4.77 | $4.79 | $4.71 | 3,255,600 |
| 2021-11-01 | $4.91 | $4.92 | $4.86 | $4.89 | $4.81 | 1,803,100 |
| 2021-10-29 | $4.84 | $4.91 | $4.79 | $4.91 | $4.83 | 1,961,800 |
| 2021-10-28 | $4.88 | $4.89 | $4.80 | $4.83 | $4.75 | 2,580,600 |
| 2021-10-27 | $4.92 | $4.93 | $4.85 | $4.90 | $4.82 | 2,729,100 |
| 2021-10-26 | $4.92 | $4.96 | $4.89 | $4.92 | $4.84 | 2,034,010 |
| 2021-10-25 | $4.85 | $4.92 | $4.84 | $4.92 | $4.84 | 1,906,300 |
| 2021-10-22 | $4.91 | $4.92 | $4.84 | $4.86 | $4.78 | 3,292,530 |
| 2021-10-21 | $4.96 | $4.99 | $4.91 | $4.92 | $4.84 | 4,387,720 |
| 2021-10-20 | $5.02 | $5.02 | $4.97 | $4.99 | $4.91 | 3,349,600 |
| 2021-10-19 | $5.06 | $5.06 | $4.99 | $5.00 | $4.92 | 5,231,500 |
| 2021-10-18 | $5.01 | $5.08 | $5.00 | $5.06 | $4.98 | 3,761,330 |
| 2021-10-15 | $5.10 | $5.12 | $5.01 | $5.02 | $4.94 | 6,084,230 |
| 2021-10-14 | $5.14 | $5.16 | $5.06 | $5.10 | $5.02 | 6,675,160 |
| 2021-10-13 | $5.33 | $5.36 | $5.14 | $5.18 | $5.09 | 13,784,530 |
| 2021-10-12 | $5.20 | $5.54 | $5.16 | $5.44 | $5.35 | 22,376,770 |
| 2021-10-11 | $5.35 | $5.40 | $5.14 | $5.19 | $5.10 | 25,300,690 |
| 2021-10-08 | $5.40 | $5.72 | $5.31 | $5.55 | $5.46 | 33,511,950 |
| 2021-10-07 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-10-06 | $5.20 | $5.20 | $5.20 | $5.20 | $5.11 | 0 |
| 2021-09-30 | $5.02 | $5.25 | $4.98 | $5.20 | $5.11 | 9,807,040 |
| 2021-09-29 | $5.11 | $5.13 | $4.95 | $4.99 | $4.91 | 4,383,600 |
| 2021-09-28 | $5.14 | $5.17 | $5.08 | $5.12 | $5.04 | 5,822,500 |
| 2021-09-27 | $5.25 | $5.30 | $5.07 | $5.11 | $5.03 | 3,831,120 |
| 2021-09-24 | $5.34 | $5.34 | $5.17 | $5.20 | $5.11 | 3,746,370 |
| 2021-09-23 | $5.23 | $5.35 | $5.23 | $5.34 | $5.25 | 5,858,970 |
| 2021-09-22 | $5.04 | $5.24 | $5.02 | $5.23 | $5.14 | 4,225,660 |
| 2021-09-21 | $5.08 | $5.08 | $5.08 | $5.08 | $5.00 | 0 |
| 2021-09-20 | $5.08 | $5.08 | $5.08 | $5.08 | $5.00 | 0 |
| 2021-09-17 | $5.10 | $5.18 | $5.01 | $5.08 | $5.00 | 3,630,860 |
| 2021-09-16 | $5.20 | $5.28 | $5.09 | $5.09 | $5.01 | 3,484,300 |
| 2021-09-15 | $5.15 | $5.20 | $5.13 | $5.20 | $5.11 | 1,679,100 |
| 2021-09-14 | $5.25 | $5.29 | $5.14 | $5.15 | $5.07 | 2,829,000 |
| 2021-09-13 | $5.17 | $5.27 | $5.14 | $5.27 | $5.18 | 3,825,650 |
| 2021-09-10 | $5.22 | $5.29 | $5.15 | $5.17 | $5.09 | 4,031,200 |
| 2021-09-09 | $5.20 | $5.34 | $5.18 | $5.22 | $5.13 | 5,468,700 |
| 2021-09-08 | $5.12 | $5.20 | $5.12 | $5.20 | $5.11 | 3,040,050 |
| 2021-09-07 | $5.13 | $5.14 | $5.10 | $5.13 | $5.05 | 1,999,700 |
| 2021-09-06 | $5.09 | $5.14 | $5.08 | $5.13 | $5.05 | 1,948,900 |
| 2021-09-03 | $5.10 | $5.13 | $5.08 | $5.10 | $5.02 | 1,843,600 |
| 2021-09-02 | $5.12 | $5.12 | $5.07 | $5.10 | $5.02 | 2,455,000 |
| 2021-09-01 | $5.06 | $5.11 | $5.04 | $5.11 | $5.03 | 3,359,800 |
| 2021-08-31 | $5.00 | $5.09 | $5.00 | $5.07 | $4.99 | 2,516,080 |
| 2021-08-30 | $5.03 | $5.05 | $4.96 | $5.00 | $4.92 | 1,792,500 |
| 2021-08-27 | $5.00 | $5.05 | $4.99 | $5.03 | $4.95 | 2,100,580 |
| 2021-08-26 | $5.00 | $5.04 | $4.98 | $5.02 | $4.94 | 2,413,280 |
| 2021-08-25 | $5.00 | $5.05 | $4.99 | $5.04 | $4.96 | 1,881,030 |
| 2021-08-24 | $4.97 | $5.03 | $4.97 | $5.03 | $4.95 | 2,334,880 |
| 2021-08-23 | $4.93 | $4.99 | $4.93 | $4.96 | $4.88 | 1,891,370 |
| 2021-08-20 | $4.92 | $4.95 | $4.90 | $4.93 | $4.85 | 1,258,800 |
| 2021-08-19 | $4.97 | $4.99 | $4.92 | $4.95 | $4.87 | 995,800 |
| 2021-08-18 | $4.90 | $4.99 | $4.90 | $4.98 | $4.90 | 1,256,780 |
| 2021-08-17 | $4.99 | $5.05 | $4.92 | $4.93 | $4.85 | 2,919,260 |
| 2021-08-16 | $4.93 | $4.99 | $4.90 | $4.98 | $4.90 | 1,995,460 |
| 2021-08-13 | $4.94 | $4.95 | $4.91 | $4.93 | $4.85 | 875,900 |
| 2021-08-12 | $4.97 | $4.97 | $4.91 | $4.95 | $4.87 | 1,352,670 |
| 2021-08-11 | $4.92 | $4.95 | $4.92 | $4.95 | $4.87 | 986,900 |
| 2021-08-10 | $4.90 | $4.95 | $4.90 | $4.94 | $4.86 | 1,103,900 |
| 2021-08-09 | $4.90 | $4.95 | $4.85 | $4.94 | $4.86 | 1,576,330 |
| 2021-08-06 | $4.88 | $4.96 | $4.85 | $4.94 | $4.86 | 2,574,970 |
| 2021-08-05 | $4.86 | $4.88 | $4.84 | $4.87 | $4.79 | 771,200 |
| 2021-08-04 | $4.86 | $4.88 | $4.83 | $4.87 | $4.79 | 955,500 |
| 2021-08-03 | $4.88 | $4.88 | $4.83 | $4.85 | $4.77 | 865,400 |
| 2021-08-02 | $4.82 | $4.88 | $4.82 | $4.87 | $4.79 | 1,033,130 |
| 2021-07-30 | $4.74 | $4.88 | $4.71 | $4.84 | $4.76 | 2,580,000 |
| 2021-07-29 | $4.74 | $4.76 | $4.71 | $4.75 | $4.67 | 879,760 |
| 2021-07-28 | $4.81 | $4.82 | $4.71 | $4.73 | $4.65 | 2,039,200 |
| 2021-07-27 | $4.82 | $4.86 | $4.82 | $4.82 | $4.74 | 1,007,100 |
| 2021-07-26 | $4.90 | $4.91 | $4.80 | $4.84 | $4.76 | 1,358,700 |
| 2021-07-23 | $4.89 | $4.90 | $4.86 | $4.90 | $4.82 | 1,085,250 |
| 2021-07-22 | $4.87 | $4.90 | $4.85 | $4.90 | $4.82 | 965,360 |
| 2021-07-21 | $4.82 | $4.89 | $4.82 | $4.89 | $4.81 | 1,212,810 |
| 2021-07-20 | $4.81 | $4.83 | $4.79 | $4.82 | $4.74 | 905,840 |
| 2021-07-19 | $4.86 | $4.87 | $4.80 | $4.82 | $4.74 | 1,573,700 |
| 2021-07-16 | $4.86 | $4.87 | $4.85 | $4.86 | $4.78 | 999,310 |
| 2021-07-15 | $4.89 | $4.89 | $4.84 | $4.85 | $4.77 | 1,194,600 |
| 2021-07-14 | $4.91 | $4.92 | $4.86 | $4.87 | $4.79 | 1,639,730 |
| 2021-07-13 | $4.91 | $4.92 | $4.89 | $4.92 | $4.84 | 1,511,830 |
| 2021-07-12 | $4.93 | $4.97 | $4.88 | $4.93 | $4.85 | 2,463,400 |
| 2021-07-09 | $4.90 | $4.95 | $4.89 | $4.94 | $4.86 | 1,017,400 |
| 2021-07-08 | $4.95 | $4.95 | $4.90 | $4.90 | $4.82 | 1,030,800 |
| 2021-07-07 | $4.95 | $4.95 | $4.92 | $4.95 | $4.87 | 827,600 |
| 2021-07-06 | $4.95 | $4.97 | $4.93 | $4.95 | $4.87 | 1,129,100 |
| 2021-07-05 | $4.94 | $5.03 | $4.94 | $5.03 | $4.86 | 1,042,640 |
| 2021-07-02 | $5.01 | $5.01 | $4.95 | $4.96 | $4.79 | 1,464,670 |
| 2021-07-01 | $5.05 | $5.05 | $4.98 | $5.03 | $4.86 | 2,499,900 |
| 2021-06-30 | $5.02 | $5.07 | $5.02 | $5.03 | $4.86 | 1,925,930 |
| 2021-06-29 | $5.06 | $5.06 | $5.01 | $5.02 | $4.85 | 1,657,730 |
| 2021-06-28 | $5.04 | $5.05 | $5.03 | $5.05 | $4.88 | 1,869,000 |
| 2021-06-25 | $5.03 | $5.05 | $5.02 | $5.04 | $4.87 | 1,637,070 |
| 2021-06-24 | $5.06 | $5.06 | $5.02 | $5.05 | $4.88 | 1,657,300 |
| 2021-06-23 | $5.06 | $5.07 | $5.05 | $5.05 | $4.88 | 1,976,350 |
| 2021-06-22 | $5.06 | $5.08 | $5.05 | $5.06 | $4.89 | 3,565,200 |
| 2021-06-21 | $5.07 | $5.09 | $5.05 | $5.06 | $4.89 | 2,563,100 |
| 2021-06-18 | $5.06 | $5.08 | $5.05 | $5.06 | $4.89 | 3,610,500 |
| 2021-06-17 | $5.06 | $5.09 | $5.06 | $5.06 | $4.89 | 878,500 |
| 2021-06-16 | $5.08 | $5.10 | $5.05 | $5.07 | $4.90 | 1,076,300 |
| 2021-06-15 | $5.15 | $5.16 | $5.08 | $5.08 | $4.91 | 1,281,200 |
| 2021-06-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.97 | 0 |
| 2021-06-11 | $5.15 | $5.17 | $5.15 | $5.15 | $4.97 | 1,177,090 |
| 2021-06-10 | $5.16 | $5.17 | $5.15 | $5.15 | $4.97 | 1,364,660 |
| 2021-06-09 | $5.17 | $5.18 | $5.15 | $5.17 | $4.99 | 858,210 |
| 2021-06-08 | $5.16 | $5.17 | $5.14 | $5.17 | $4.99 | 956,200 |
| 2021-06-07 | $5.17 | $5.19 | $5.15 | $5.17 | $4.99 | 1,176,230 |
| 2021-06-04 | $5.20 | $5.20 | $5.16 | $5.17 | $4.99 | 1,821,300 |
| 2021-06-03 | $5.19 | $5.22 | $5.17 | $5.20 | $5.02 | 1,549,600 |
| 2021-06-02 | $5.26 | $5.26 | $5.18 | $5.20 | $5.02 | 1,924,630 |
| 2021-06-01 | $5.20 | $5.27 | $5.20 | $5.25 | $5.07 | 1,294,600 |
| 2021-05-31 | $5.23 | $5.24 | $5.18 | $5.23 | $5.05 | 1,318,400 |
| 2021-05-28 | $5.25 | $5.27 | $5.21 | $5.22 | $5.04 | 1,416,900 |
| 2021-05-27 | $5.28 | $5.30 | $5.25 | $5.27 | $5.09 | 1,516,800 |
| 2021-05-26 | $5.22 | $5.31 | $5.20 | $5.27 | $5.09 | 3,029,400 |
| 2021-05-25 | $5.20 | $5.24 | $5.18 | $5.22 | $5.04 | 1,351,670 |
| 2021-05-24 | $5.19 | $5.23 | $5.17 | $5.20 | $5.02 | 1,359,150 |
| 2021-05-21 | $5.19 | $5.19 | $5.16 | $5.18 | $5.00 | 864,000 |
| 2021-05-20 | $5.17 | $5.21 | $5.16 | $5.18 | $5.00 | 1,232,500 |
| 2021-05-19 | $5.24 | $5.24 | $5.19 | $5.19 | $5.01 | 1,391,100 |
| 2021-05-18 | $5.21 | $5.22 | $5.19 | $5.21 | $5.03 | 1,537,700 |
| 2021-05-17 | $5.27 | $5.28 | $5.21 | $5.21 | $5.03 | 1,718,700 |
| 2021-05-14 | $5.21 | $5.28 | $5.20 | $5.27 | $5.09 | 3,382,940 |
| 2021-05-13 | $5.21 | $5.25 | $5.18 | $5.19 | $5.01 | 1,481,400 |
| 2021-05-12 | $5.22 | $5.25 | $5.18 | $5.23 | $5.05 | 1,583,100 |
| 2021-05-11 | $5.15 | $5.22 | $5.13 | $5.22 | $5.04 | 2,418,900 |
| 2021-05-10 | $5.18 | $5.18 | $5.13 | $5.15 | $4.97 | 1,732,700 |
| 2021-05-07 | $5.13 | $5.22 | $5.13 | $5.16 | $4.98 | 1,882,640 |
| 2021-05-06 | $5.11 | $5.18 | $5.08 | $5.15 | $4.97 | 1,723,000 |
| 2021-05-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 0 |
| 2021-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.95 | 0 |
| 2021-04-30 | $5.17 | $5.17 | $5.11 | $5.12 | $4.95 | 2,223,900 |
| 2021-04-29 | $5.20 | $5.22 | $5.14 | $5.17 | $4.99 | 2,610,470 |
| 2021-04-28 | $5.17 | $5.22 | $5.17 | $5.22 | $5.04 | 1,467,970 |
| 2021-04-27 | $5.17 | $5.25 | $5.16 | $5.21 | $5.03 | 2,135,930 |
| 2021-04-26 | $5.18 | $5.25 | $5.15 | $5.17 | $4.99 | 1,703,960 |
| 2021-04-23 | $5.26 | $5.27 | $5.16 | $5.18 | $5.00 | 2,678,440 |
| 2021-04-22 | $5.20 | $5.26 | $5.20 | $5.25 | $5.07 | 1,929,210 |
| 2021-04-21 | $5.30 | $5.32 | $5.19 | $5.22 | $5.04 | 4,736,700 |
| 2021-04-20 | $5.40 | $5.40 | $5.30 | $5.32 | $5.14 | 3,744,500 |
| 2021-04-19 | $5.39 | $5.44 | $5.35 | $5.40 | $5.22 | 3,791,300 |
| 2021-04-16 | $5.33 | $5.40 | $5.30 | $5.40 | $5.22 | 3,611,500 |
| 2021-04-15 | $5.35 | $5.43 | $5.31 | $5.35 | $5.17 | 4,467,270 |
| 2021-04-14 | $5.27 | $5.35 | $5.24 | $5.35 | $5.17 | 5,863,470 |
| 2021-04-13 | $5.30 | $5.45 | $5.21 | $5.34 | $5.16 | 7,446,250 |
| 2021-04-12 | $5.31 | $5.38 | $5.30 | $5.33 | $5.15 | 5,367,780 |
| 2021-04-09 | $5.35 | $5.35 | $5.27 | $5.31 | $5.13 | 6,356,960 |
| 2021-04-08 | $5.45 | $5.46 | $5.34 | $5.35 | $5.17 | 8,885,500 |
| 2021-04-07 | $5.50 | $5.53 | $5.42 | $5.49 | $5.30 | 14,278,440 |
| 2021-04-06 | $5.70 | $5.70 | $5.48 | $5.61 | $5.42 | 27,794,450 |
| 2021-04-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.70 | 0 |
| 2021-04-02 | $5.55 | $6.16 | $5.55 | $5.90 | $5.70 | 39,198,020 |
| 2021-04-01 | $5.74 | $5.75 | $5.54 | $5.60 | $5.41 | 12,019,310 |
| 2021-03-31 | $5.45 | $5.86 | $5.43 | $5.80 | $5.60 | 18,804,190 |
| 2021-03-30 | $5.34 | $5.75 | $5.24 | $5.58 | $5.39 | 11,664,430 |
| 2021-03-29 | $5.27 | $5.55 | $5.21 | $5.43 | $5.25 | 5,976,310 |
| 2021-03-26 | $5.25 | $5.32 | $5.22 | $5.27 | $5.09 | 1,768,570 |
| 2021-03-25 | $5.38 | $5.40 | $5.21 | $5.25 | $5.07 | 3,573,670 |
| 2021-03-24 | $5.28 | $5.45 | $5.27 | $5.36 | $5.18 | 4,118,530 |
| 2021-03-23 | $5.30 | $5.38 | $5.27 | $5.30 | $5.12 | 3,471,530 |
| 2021-03-22 | $5.18 | $5.31 | $5.16 | $5.31 | $5.13 | 3,124,750 |
| 2021-03-19 | $5.14 | $5.24 | $5.13 | $5.16 | $4.98 | 2,356,600 |
| 2021-03-18 | $5.16 | $5.30 | $5.14 | $5.19 | $5.01 | 2,704,200 |
| 2021-03-17 | $5.24 | $5.25 | $5.15 | $5.18 | $5.00 | 1,883,390 |
| 2021-03-16 | $5.14 | $5.25 | $5.14 | $5.20 | $5.02 | 3,082,930 |
| 2021-03-15 | $5.12 | $5.17 | $5.10 | $5.13 | $4.96 | 2,866,550 |
| 2021-03-12 | $5.02 | $5.14 | $5.00 | $5.12 | $4.95 | 3,116,700 |
| 2021-03-11 | $4.96 | $5.03 | $4.94 | $5.02 | $4.85 | 1,370,000 |
| 2021-03-10 | $5.07 | $5.07 | $4.94 | $4.95 | $4.78 | 1,987,000 |
| 2021-03-09 | $5.07 | $5.10 | $4.97 | $5.05 | $4.88 | 2,621,600 |
| 2021-03-08 | $5.08 | $5.14 | $5.06 | $5.07 | $4.90 | 2,249,230 |
| 2021-03-05 | $5.08 | $5.09 | $5.05 | $5.08 | $4.91 | 1,452,800 |
| 2021-03-04 | $5.02 | $5.09 | $5.02 | $5.08 | $4.91 | 2,321,020 |
| 2021-03-03 | $5.03 | $5.06 | $5.00 | $5.04 | $4.87 | 1,804,370 |
| 2021-03-02 | $5.06 | $5.06 | $4.97 | $5.02 | $4.85 | 1,970,930 |
| 2021-03-01 | $5.02 | $5.08 | $5.01 | $5.06 | $4.89 | 1,869,320 |
| 2021-02-26 | $4.94 | $5.03 | $4.93 | $5.03 | $4.86 | 2,688,000 |
| 2021-02-25 | $4.97 | $5.00 | $4.95 | $4.98 | $4.81 | 1,256,900 |
| 2021-02-24 | $4.98 | $5.00 | $4.94 | $4.98 | $4.81 | 1,512,700 |
| 2021-02-23 | $5.00 | $5.01 | $4.97 | $4.99 | $4.82 | 1,593,560 |
| 2021-02-22 | $4.97 | $5.08 | $4.94 | $4.99 | $4.82 | 4,401,350 |
| 2021-02-19 | $4.87 | $4.97 | $4.86 | $4.96 | $4.79 | 2,109,500 |
| 2021-02-18 | $4.82 | $4.88 | $4.82 | $4.87 | $4.70 | 1,521,570 |
| 2021-02-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.66 | 0 |
| 2021-02-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.66 | 0 |
| 2021-02-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.66 | 0 |
| 2021-02-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.66 | 0 |
| 2021-02-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.66 | 0 |
| 2021-02-10 | $4.76 | $4.83 | $4.76 | $4.82 | $4.66 | 879,400 |
| 2021-02-09 | $4.70 | $4.78 | $4.70 | $4.77 | $4.61 | 917,800 |
| 2021-02-08 | $4.70 | $4.76 | $4.69 | $4.70 | $4.54 | 1,385,000 |
| 2021-02-05 | $4.76 | $4.76 | $4.69 | $4.69 | $4.53 | 2,209,000 |
| 2021-02-04 | $4.80 | $4.80 | $4.68 | $4.74 | $4.58 | 2,013,200 |
| 2021-02-03 | $4.88 | $4.89 | $4.81 | $4.81 | $4.65 | 1,986,000 |
| 2021-02-02 | $4.91 | $4.93 | $4.87 | $4.89 | $4.72 | 1,626,230 |
| 2021-02-01 | $4.94 | $4.94 | $4.87 | $4.90 | $4.73 | 1,786,800 |
| 2021-01-29 | $4.94 | $4.96 | $4.87 | $4.94 | $4.77 | 2,101,750 |
| 2021-01-28 | $4.94 | $4.95 | $4.89 | $4.92 | $4.75 | 1,427,670 |
| 2021-01-27 | $4.93 | $4.95 | $4.91 | $4.95 | $4.78 | 994,300 |
| 2021-01-26 | $4.90 | $4.93 | $4.89 | $4.92 | $4.75 | 1,036,760 |
| 2021-01-25 | $4.97 | $4.97 | $4.90 | $4.91 | $4.74 | 1,353,500 |
| 2021-01-22 | $5.03 | $5.03 | $4.95 | $4.97 | $4.80 | 2,138,040 |
| 2021-01-21 | $5.05 | $5.06 | $4.99 | $5.03 | $4.86 | 1,789,800 |
| 2021-01-20 | $5.03 | $5.05 | $4.99 | $5.04 | $4.87 | 1,434,750 |
| 2021-01-19 | $5.03 | $5.08 | $4.99 | $5.05 | $4.88 | 1,575,980 |
| 2021-01-18 | $5.00 | $5.04 | $4.99 | $5.03 | $4.86 | 1,216,400 |
| 2021-01-15 | $4.94 | $5.05 | $4.94 | $5.00 | $4.83 | 1,726,640 |
| 2021-01-14 | $4.91 | $4.98 | $4.87 | $4.97 | $4.80 | 1,736,500 |
| 2021-01-13 | $4.99 | $5.01 | $4.86 | $4.92 | $4.75 | 2,852,780 |
| 2021-01-12 | $4.95 | $5.02 | $4.95 | $4.99 | $4.82 | 1,532,470 |
| 2021-01-11 | $5.10 | $5.10 | $4.93 | $4.95 | $4.78 | 4,354,660 |
| 2021-01-08 | $5.05 | $5.14 | $4.95 | $5.11 | $4.94 | 3,815,160 |
| 2021-01-07 | $5.24 | $5.25 | $5.05 | $5.06 | $4.89 | 4,130,880 |
| 2021-01-06 | $5.28 | $5.29 | $5.18 | $5.23 | $5.05 | 2,259,700 |
| 2021-01-05 | $5.37 | $5.39 | $5.00 | $5.29 | $5.11 | 2,555,940 |
| 2021-01-04 | $5.39 | $5.41 | $5.36 | $5.39 | $5.21 | 1,654,550 |
| 2021-01-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.18 | 0 |
| 2020-12-31 | $5.37 | $5.41 | $5.35 | $5.36 | $5.18 | 1,576,570 |
| 2020-12-30 | $5.34 | $5.39 | $5.33 | $5.35 | $5.17 | 1,637,240 |
| 2020-12-29 | $5.31 | $5.40 | $5.29 | $5.35 | $5.17 | 1,800,940 |
| 2020-12-28 | $5.36 | $5.39 | $5.31 | $5.32 | $5.14 | 1,716,900 |
| 2020-12-25 | $5.32 | $5.39 | $5.24 | $5.36 | $5.18 | 2,080,190 |
| 2020-12-24 | $5.30 | $5.34 | $5.23 | $5.26 | $5.08 | 2,504,390 |
| 2020-12-23 | $5.29 | $5.34 | $5.27 | $5.31 | $5.13 | 2,336,900 |
| 2020-12-22 | $5.50 | $5.50 | $5.25 | $5.30 | $5.12 | 4,146,540 |
| 2020-12-21 | $5.55 | $5.55 | $5.47 | $5.50 | $5.31 | 1,554,340 |
| 2020-12-18 | $5.51 | $5.57 | $5.50 | $5.52 | $5.33 | 1,934,300 |
| 2020-12-17 | $5.43 | $5.50 | $5.42 | $5.49 | $5.30 | 1,253,400 |
| 2020-12-16 | $5.47 | $5.49 | $5.42 | $5.43 | $5.25 | 1,329,600 |
| 2020-12-15 | $5.50 | $5.52 | $5.45 | $5.47 | $5.28 | 986,740 |
| 2020-12-14 | $5.46 | $5.53 | $5.46 | $5.49 | $5.30 | 1,407,200 |
| 2020-12-11 | $5.53 | $5.54 | $5.45 | $5.46 | $5.27 | 1,615,800 |
| 2020-12-10 | $5.51 | $5.53 | $5.48 | $5.52 | $5.33 | 1,615,700 |
| 2020-12-09 | $5.62 | $5.63 | $5.50 | $5.50 | $5.31 | 2,002,700 |
| 2020-12-08 | $5.64 | $5.68 | $5.61 | $5.62 | $5.43 | 980,800 |
| 2020-12-07 | $5.74 | $5.74 | $5.66 | $5.66 | $5.47 | 1,532,400 |
| 2020-12-04 | $5.74 | $5.75 | $5.69 | $5.73 | $5.54 | 1,505,640 |
| 2020-12-03 | $5.71 | $5.77 | $5.67 | $5.74 | $5.54 | 2,224,800 |
| 2020-12-02 | $5.73 | $5.74 | $5.69 | $5.71 | $5.52 | 1,911,600 |
| 2020-12-01 | $5.65 | $5.75 | $5.64 | $5.73 | $5.54 | 2,324,600 |
| 2020-11-30 | $5.64 | $5.75 | $5.64 | $5.66 | $5.47 | 2,663,040 |
| 2020-11-27 | $5.59 | $5.68 | $5.55 | $5.68 | $5.49 | 2,092,040 |
| 2020-11-26 | $5.66 | $5.68 | $5.59 | $5.61 | $5.42 | 1,690,700 |
| 2020-11-25 | $5.68 | $5.75 | $5.61 | $5.66 | $5.47 | 2,321,990 |
| 2020-11-24 | $5.71 | $5.71 | $5.66 | $5.69 | $5.50 | 1,330,300 |
| 2020-11-23 | $5.68 | $5.73 | $5.67 | $5.70 | $5.51 | 3,091,220 |
| 2020-11-20 | $5.66 | $5.69 | $5.60 | $5.67 | $5.48 | 1,855,700 |
| 2020-11-19 | $5.69 | $5.71 | $5.63 | $5.66 | $5.47 | 2,655,760 |
| 2020-11-18 | $5.67 | $5.69 | $5.63 | $5.66 | $5.47 | 1,752,910 |
| 2020-11-17 | $5.69 | $5.69 | $5.63 | $5.67 | $5.48 | 1,792,600 |
| 2020-11-16 | $5.68 | $5.72 | $5.64 | $5.68 | $5.49 | 2,231,000 |
| 2020-11-13 | $5.62 | $5.68 | $5.58 | $5.67 | $5.48 | 3,155,110 |
| 2020-11-12 | $5.58 | $5.65 | $5.55 | $5.62 | $5.43 | 2,128,300 |
| 2020-11-11 | $5.57 | $5.60 | $5.53 | $5.56 | $5.37 | 1,854,400 |
| 2020-11-10 | $5.64 | $5.64 | $5.54 | $5.61 | $5.42 | 2,025,700 |
| 2020-11-09 | $5.60 | $5.63 | $5.58 | $5.61 | $5.42 | 2,257,100 |
| 2020-11-06 | $5.55 | $5.60 | $5.54 | $5.58 | $5.39 | 1,414,700 |
| 2020-11-05 | $5.56 | $5.58 | $5.52 | $5.58 | $5.39 | 1,476,190 |
| 2020-11-04 | $5.52 | $5.54 | $5.48 | $5.54 | $5.35 | 1,341,200 |
| 2020-11-03 | $5.48 | $5.54 | $5.47 | $5.51 | $5.32 | 1,748,800 |
| 2020-11-02 | $5.40 | $5.49 | $5.40 | $5.48 | $5.29 | 1,945,990 |
| 2020-10-30 | $5.47 | $5.53 | $5.40 | $5.40 | $5.22 | 2,418,500 |
| 2020-10-29 | $5.51 | $5.51 | $5.43 | $5.45 | $5.26 | 3,910,200 |
| 2020-10-28 | $5.42 | $5.64 | $5.42 | $5.54 | $5.35 | 6,090,560 |
| 2020-10-27 | $5.39 | $5.41 | $5.37 | $5.41 | $5.23 | 662,200 |
| 2020-10-26 | $5.43 | $5.43 | $5.36 | $5.40 | $5.22 | 1,568,200 |
| 2020-10-23 | $5.41 | $5.45 | $5.39 | $5.40 | $5.22 | 1,045,000 |
| 2020-10-22 | $5.43 | $5.44 | $5.40 | $5.43 | $5.25 | 707,400 |
| 2020-10-21 | $5.49 | $5.49 | $5.41 | $5.44 | $5.26 | 1,012,600 |
| 2020-10-20 | $5.47 | $5.49 | $5.43 | $5.48 | $5.29 | 599,900 |
| 2020-10-19 | $5.52 | $5.55 | $5.47 | $5.47 | $5.28 | 1,341,400 |
| 2020-10-16 | $5.46 | $5.51 | $5.46 | $5.50 | $5.31 | 838,840 |
| 2020-10-15 | $5.47 | $5.51 | $5.44 | $5.47 | $5.28 | 1,183,900 |
| 2020-10-14 | $5.50 | $5.52 | $5.47 | $5.49 | $5.30 | 897,400 |
| 2020-10-13 | $5.52 | $5.53 | $5.48 | $5.50 | $5.31 | 1,077,800 |
| 2020-10-12 | $5.44 | $5.53 | $5.42 | $5.53 | $5.34 | 1,828,500 |
| 2020-10-09 | $5.44 | $5.45 | $5.41 | $5.43 | $5.25 | 1,305,850 |
| 2020-10-08 | $5.37 | $5.37 | $5.37 | $5.37 | $5.19 | 0 |
| 2020-10-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.19 | 0 |
| 2020-10-06 | $5.37 | $5.37 | $5.37 | $5.37 | $5.19 | 0 |
| 2020-10-05 | $5.37 | $5.37 | $5.37 | $5.37 | $5.19 | 0 |
| 2020-10-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.19 | 0 |
| 2020-10-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.19 | 0 |
| 2020-09-30 | $5.37 | $5.40 | $5.34 | $5.37 | $5.19 | 814,400 |
| 2020-09-29 | $5.41 | $5.42 | $5.34 | $5.37 | $5.19 | 955,200 |
| 2020-09-28 | $5.42 | $5.45 | $5.35 | $5.36 | $5.18 | 1,429,010 |
| 2020-09-25 | $5.44 | $5.47 | $5.38 | $5.42 | $5.24 | 977,750 |
| 2020-09-24 | $5.50 | $5.52 | $5.43 | $5.44 | $5.26 | 1,819,720 |
| 2020-09-23 | $5.56 | $5.57 | $5.46 | $5.53 | $5.34 | 1,031,600 |
| 2020-09-22 | $5.60 | $5.60 | $5.51 | $5.54 | $5.35 | 1,495,590 |
| 2020-09-21 | $5.64 | $5.64 | $5.60 | $5.61 | $5.42 | 1,300,300 |
| 2020-09-18 | $5.55 | $5.64 | $5.54 | $5.62 | $5.43 | 1,410,240 |
| 2020-09-17 | $5.58 | $5.59 | $5.53 | $5.56 | $5.37 | 1,161,400 |
| 2020-09-16 | $5.61 | $5.62 | $5.53 | $5.55 | $5.36 | 1,449,790 |
| 2020-09-15 | $5.63 | $5.63 | $5.57 | $5.61 | $5.42 | 847,290 |
| 2020-09-14 | $5.55 | $5.62 | $5.55 | $5.60 | $5.41 | 1,299,320 |
| 2020-09-11 | $5.51 | $5.57 | $5.49 | $5.56 | $5.37 | 1,891,300 |
| 2020-09-10 | $5.67 | $5.75 | $5.51 | $5.53 | $5.34 | 3,932,100 |
| 2020-09-09 | $5.65 | $5.73 | $5.63 | $5.66 | $5.47 | 3,086,800 |
| 2020-09-08 | $5.61 | $5.71 | $5.58 | $5.69 | $5.50 | 2,243,750 |
| 2020-09-07 | $5.64 | $5.69 | $5.59 | $5.60 | $5.41 | 2,058,600 |
| 2020-09-04 | $5.62 | $5.67 | $5.55 | $5.64 | $5.45 | 2,820,200 |
| 2020-09-03 | $5.74 | $5.75 | $5.66 | $5.67 | $5.48 | 1,810,900 |
| 2020-09-02 | $5.71 | $5.75 | $5.67 | $5.73 | $5.54 | 1,623,900 |
| 2020-09-01 | $5.72 | $5.74 | $5.64 | $5.70 | $5.51 | 2,887,000 |
| 2020-08-31 | $5.80 | $5.83 | $5.71 | $5.72 | $5.53 | 3,653,400 |
| 2020-08-28 | $5.74 | $5.82 | $5.73 | $5.81 | $5.61 | 2,027,100 |
| 2020-08-27 | $5.70 | $5.78 | $5.68 | $5.77 | $5.57 | 2,364,200 |
| 2020-08-26 | $5.76 | $5.81 | $5.69 | $5.70 | $5.51 | 3,463,000 |
| 2020-08-25 | $5.85 | $5.89 | $5.74 | $5.76 | $5.56 | 3,392,300 |
| 2020-08-24 | $5.86 | $5.91 | $5.80 | $5.85 | $5.65 | 2,172,600 |
| 2020-08-21 | $5.88 | $5.94 | $5.84 | $5.87 | $5.67 | 2,799,500 |
| 2020-08-20 | $5.93 | $5.96 | $5.84 | $5.88 | $5.68 | 4,753,980 |
| 2020-08-19 | $5.86 | $6.03 | $5.83 | $5.98 | $5.78 | 8,095,000 |
| 2020-08-18 | $5.92 | $5.93 | $5.86 | $5.89 | $5.69 | 3,602,100 |
| 2020-08-17 | $5.83 | $5.95 | $5.81 | $5.91 | $5.71 | 6,198,780 |
| 2020-08-14 | $5.81 | $5.87 | $5.76 | $5.83 | $5.63 | 3,238,890 |
| 2020-08-13 | $5.71 | $5.84 | $5.71 | $5.81 | $5.61 | 3,713,040 |
| 2020-08-12 | $5.67 | $5.75 | $5.58 | $5.71 | $5.52 | 3,231,400 |
| 2020-08-11 | $5.80 | $5.82 | $5.66 | $5.68 | $5.49 | 3,471,800 |
| 2020-08-10 | $5.65 | $5.85 | $5.65 | $5.78 | $5.58 | 3,966,230 |
| 2020-08-07 | $5.79 | $5.80 | $5.63 | $5.69 | $5.50 | 3,832,190 |
| 2020-08-06 | $5.86 | $5.89 | $5.74 | $5.80 | $5.60 | 4,073,500 |
| 2020-08-05 | $5.80 | $5.90 | $5.76 | $5.88 | $5.68 | 3,782,390 |
| 2020-08-04 | $5.85 | $5.86 | $5.77 | $5.84 | $5.64 | 2,791,400 |
| 2020-08-03 | $5.69 | $5.84 | $5.69 | $5.84 | $5.64 | 4,065,550 |
| 2020-07-31 | $5.68 | $5.75 | $5.62 | $5.69 | $5.50 | 2,360,200 |
| 2020-07-30 | $5.72 | $5.72 | $5.67 | $5.68 | $5.49 | 1,996,930 |
| 2020-07-29 | $5.60 | $5.71 | $5.58 | $5.69 | $5.50 | 2,526,960 |
| 2020-07-28 | $5.64 | $5.72 | $5.59 | $5.63 | $5.44 | 1,846,590 |
| 2020-07-27 | $5.71 | $5.71 | $5.57 | $5.62 | $5.43 | 2,548,040 |
| 2020-07-24 | $5.79 | $5.84 | $5.66 | $5.69 | $5.50 | 4,183,020 |
| 2020-07-23 | $5.83 | $5.83 | $5.66 | $5.81 | $5.61 | 4,899,500 |
| 2020-07-22 | $5.88 | $5.89 | $5.80 | $5.83 | $5.63 | 4,318,700 |
| 2020-07-21 | $5.86 | $5.91 | $5.82 | $5.85 | $5.65 | 4,036,300 |
| 2020-07-20 | $5.68 | $5.91 | $5.68 | $5.90 | $5.70 | 8,286,700 |
| 2020-07-17 | $5.65 | $5.70 | $5.58 | $5.65 | $5.46 | 2,551,200 |
| 2020-07-16 | $5.78 | $5.84 | $5.60 | $5.61 | $5.42 | 4,242,800 |
| 2020-07-15 | $5.84 | $5.90 | $5.74 | $5.78 | $5.58 | 4,118,150 |
| 2020-07-14 | $5.85 | $5.90 | $5.74 | $5.85 | $5.65 | 5,694,150 |
| 2020-07-13 | $5.65 | $5.87 | $5.65 | $5.85 | $5.65 | 5,520,790 |
| 2020-07-10 | $5.76 | $5.76 | $5.66 | $5.66 | $5.47 | 5,107,800 |
| 2020-07-09 | $5.67 | $5.83 | $5.66 | $5.76 | $5.56 | 6,503,880 |
| 2020-07-08 | $5.58 | $5.70 | $5.55 | $5.67 | $5.48 | 5,543,190 |
| 2020-07-07 | $5.75 | $5.78 | $5.62 | $5.68 | $5.40 | 5,557,270 |
| 2020-07-06 | $5.55 | $5.74 | $5.55 | $5.73 | $5.45 | 5,979,750 |
| 2020-07-03 | $5.49 | $5.57 | $5.49 | $5.55 | $5.28 | 3,658,230 |
| 2020-07-02 | $5.40 | $5.49 | $5.39 | $5.48 | $5.21 | 2,658,470 |
| 2020-07-01 | $5.38 | $5.43 | $5.36 | $5.41 | $5.14 | 2,229,450 |
| 2020-06-30 | $5.34 | $5.39 | $5.34 | $5.38 | $5.12 | 1,042,600 |
| 2020-06-29 | $5.37 | $5.39 | $5.31 | $5.34 | $5.08 | 1,564,660 |
| 2020-06-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.13 | 0 |
| 2020-06-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.13 | 0 |
| 2020-06-24 | $5.44 | $5.45 | $5.36 | $5.39 | $5.13 | 1,178,200 |
| 2020-06-23 | $5.39 | $5.45 | $5.37 | $5.43 | $5.16 | 1,656,600 |
| 2020-06-22 | $5.43 | $5.43 | $5.37 | $5.37 | $5.11 | 1,791,900 |
| 2020-06-19 | $5.41 | $5.47 | $5.38 | $5.42 | $5.15 | 3,732,800 |
| 2020-06-18 | $5.90 | $5.90 | $5.47 | $5.49 | $5.22 | 11,345,410 |
| 2020-06-17 | $5.58 | $5.70 | $5.48 | $5.70 | $5.42 | 5,098,020 |
| 2020-06-16 | $5.39 | $5.58 | $5.37 | $5.57 | $5.30 | 5,498,240 |
| 2020-06-15 | $5.29 | $5.40 | $5.28 | $5.38 | $5.12 | 2,753,640 |
| 2020-06-12 | $5.28 | $5.31 | $5.23 | $5.30 | $5.04 | 1,529,940 |
| 2020-06-11 | $5.30 | $5.33 | $5.28 | $5.30 | $5.04 | 1,539,320 |
| 2020-06-10 | $5.34 | $5.34 | $5.30 | $5.30 | $5.04 | 861,620 |
| 2020-06-09 | $5.34 | $5.34 | $5.31 | $5.34 | $5.08 | 947,400 |
| 2020-06-08 | $5.36 | $5.37 | $5.32 | $5.34 | $5.08 | 1,286,610 |
| 2020-06-05 | $5.35 | $5.36 | $5.31 | $5.33 | $5.07 | 1,404,800 |
| 2020-06-04 | $5.32 | $5.36 | $5.32 | $5.35 | $5.09 | 1,471,400 |
| 2020-06-03 | $5.34 | $5.38 | $5.33 | $5.33 | $5.07 | 1,798,120 |
| 2020-06-02 | $5.33 | $5.35 | $5.30 | $5.34 | $5.08 | 2,173,420 |
| 2020-06-01 | $5.28 | $5.34 | $5.28 | $5.33 | $5.07 | 2,229,400 |
| 2020-05-29 | $5.24 | $5.28 | $5.23 | $5.27 | $5.01 | 1,144,960 |
| 2020-05-28 | $5.25 | $5.32 | $5.23 | $5.25 | $4.99 | 2,285,300 |
| 2020-05-27 | $5.27 | $5.27 | $5.23 | $5.25 | $4.99 | 1,410,300 |
| 2020-05-26 | $5.22 | $5.28 | $5.22 | $5.26 | $5.00 | 2,922,500 |
| 2020-05-25 | $5.23 | $5.28 | $5.21 | $5.24 | $4.98 | 1,725,500 |
| 2020-05-22 | $5.30 | $5.31 | $5.24 | $5.26 | $5.00 | 1,863,630 |
| 2020-05-21 | $5.29 | $5.33 | $5.28 | $5.29 | $5.03 | 1,381,130 |
| 2020-05-20 | $5.33 | $5.33 | $5.28 | $5.29 | $5.03 | 1,839,330 |
| 2020-05-19 | $5.35 | $5.37 | $5.31 | $5.34 | $5.08 | 2,291,300 |
| 2020-05-18 | $5.41 | $5.41 | $5.26 | $5.30 | $5.04 | 10,599,110 |
| 2020-05-15 | $5.85 | $6.00 | $5.50 | $5.55 | $5.28 | 30,144,060 |
| 2020-05-14 | $5.73 | $6.07 | $5.72 | $5.95 | $5.66 | 15,873,000 |
| 2020-05-13 | $5.55 | $5.81 | $5.55 | $5.77 | $5.49 | 8,610,540 |
| 2020-05-12 | $5.48 | $5.65 | $5.47 | $5.59 | $5.32 | 9,958,630 |
| 2020-05-11 | $5.28 | $5.50 | $5.28 | $5.50 | $5.23 | 4,394,340 |
| 2020-05-08 | $5.24 | $5.30 | $5.24 | $5.29 | $5.03 | 1,299,400 |
| 2020-05-07 | $5.26 | $5.27 | $5.23 | $5.24 | $4.98 | 1,122,820 |
| 2020-05-06 | $5.19 | $5.27 | $5.15 | $5.26 | $5.00 | 1,314,710 |
| 2020-05-05 | $5.23 | $5.23 | $5.23 | $5.23 | $4.97 | 0 |
| 2020-05-04 | $5.23 | $5.23 | $5.23 | $5.23 | $4.97 | 0 |
| 2020-05-01 | $5.23 | $5.23 | $5.23 | $5.23 | $4.97 | 0 |
| 2020-04-30 | $5.21 | $5.24 | $5.16 | $5.23 | $4.97 | 912,650 |
| 2020-04-29 | $5.18 | $5.23 | $5.15 | $5.15 | $4.90 | 1,180,400 |
| 2020-04-28 | $5.27 | $5.31 | $5.07 | $5.19 | $4.94 | 2,241,730 |
| 2020-04-27 | $5.29 | $5.35 | $5.27 | $5.31 | $5.05 | 870,900 |
| 2020-04-24 | $5.40 | $5.40 | $5.29 | $5.30 | $5.04 | 1,735,750 |
| 2020-04-23 | $5.44 | $5.44 | $5.38 | $5.40 | $5.13 | 1,300,600 |
| 2020-04-22 | $5.40 | $5.44 | $5.37 | $5.44 | $5.17 | 1,209,150 |
| 2020-04-21 | $5.38 | $5.43 | $5.36 | $5.42 | $5.15 | 1,298,800 |
| 2020-04-20 | $5.38 | $5.40 | $5.36 | $5.38 | $5.12 | 1,442,100 |
| 2020-04-17 | $5.43 | $5.44 | $5.37 | $5.38 | $5.12 | 2,280,100 |
| 2020-04-16 | $5.41 | $5.43 | $5.35 | $5.39 | $5.13 | 2,644,600 |
| 2020-04-15 | $5.63 | $5.63 | $5.37 | $5.41 | $5.14 | 9,627,210 |
| 2020-04-14 | $5.52 | $5.68 | $5.46 | $5.66 | $5.38 | 9,307,360 |
| 2020-04-13 | $5.42 | $5.59 | $5.38 | $5.50 | $5.23 | 5,178,510 |
| 2020-04-10 | $5.42 | $5.44 | $5.35 | $5.44 | $5.17 | 2,746,100 |
| 2020-04-09 | $5.35 | $5.43 | $5.32 | $5.40 | $5.13 | 2,863,220 |
| 2020-04-08 | $5.29 | $5.33 | $5.28 | $5.33 | $5.07 | 1,439,780 |
| 2020-04-07 | $5.28 | $5.33 | $5.26 | $5.31 | $5.05 | 1,881,050 |
| 2020-04-06 | $5.24 | $5.24 | $5.24 | $5.24 | $4.98 | 0 |
| 2020-04-03 | $5.28 | $5.29 | $5.22 | $5.24 | $4.98 | 1,408,840 |
| 2020-04-02 | $5.23 | $5.29 | $5.20 | $5.29 | $5.03 | 1,456,130 |
| 2020-04-01 | $5.28 | $5.30 | $5.24 | $5.24 | $4.98 | 973,800 |
| 2020-03-31 | $5.30 | $5.32 | $5.27 | $5.28 | $5.02 | 1,030,500 |
| 2020-03-30 | $5.34 | $5.35 | $5.27 | $5.28 | $5.02 | 1,583,070 |
| 2020-03-27 | $5.42 | $5.46 | $5.39 | $5.41 | $5.14 | 1,463,100 |
| 2020-03-26 | $5.41 | $5.47 | $5.35 | $5.38 | $5.12 | 1,934,700 |
| 2020-03-25 | $5.42 | $5.47 | $5.37 | $5.46 | $5.19 | 2,779,400 |
| 2020-03-24 | $5.32 | $5.38 | $5.30 | $5.37 | $5.11 | 1,341,900 |
| 2020-03-23 | $5.32 | $5.38 | $5.25 | $5.28 | $5.02 | 1,692,300 |
| 2020-03-20 | $5.33 | $5.37 | $5.31 | $5.36 | $5.10 | 1,223,700 |
| 2020-03-19 | $5.30 | $5.33 | $5.22 | $5.32 | $5.06 | 2,252,000 |
| 2020-03-18 | $5.35 | $5.41 | $5.27 | $5.28 | $5.02 | 1,723,210 |
| 2020-03-17 | $5.39 | $5.45 | $5.21 | $5.32 | $5.06 | 2,103,740 |
| 2020-03-16 | $5.50 | $5.57 | $5.36 | $5.38 | $5.12 | 2,993,540 |
| 2020-03-13 | $5.32 | $5.47 | $5.30 | $5.44 | $5.17 | 2,996,940 |
| 2020-03-12 | $5.59 | $5.59 | $5.46 | $5.53 | $5.26 | 2,910,800 |
| 2020-03-11 | $5.62 | $5.70 | $5.58 | $5.59 | $5.32 | 3,945,380 |
| 2020-03-10 | $5.47 | $5.63 | $5.42 | $5.62 | $5.34 | 3,648,040 |
| 2020-03-09 | $5.50 | $5.64 | $5.48 | $5.55 | $5.28 | 4,232,580 |
| 2020-03-06 | $5.50 | $5.59 | $5.50 | $5.56 | $5.29 | 3,068,940 |
| 2020-03-05 | $5.52 | $5.60 | $5.51 | $5.56 | $5.29 | 3,999,200 |
| 2020-03-04 | $5.41 | $5.52 | $5.38 | $5.52 | $5.25 | 3,838,770 |
| 2020-03-03 | $5.41 | $5.47 | $5.37 | $5.40 | $5.13 | 3,151,000 |
| 2020-03-02 | $5.25 | $5.39 | $5.25 | $5.38 | $5.12 | 2,361,080 |
| 2020-02-28 | $5.36 | $5.37 | $5.23 | $5.23 | $4.97 | 3,276,730 |
| 2020-02-27 | $5.35 | $5.47 | $5.35 | $5.46 | $5.19 | 3,490,200 |
| 2020-02-26 | $5.32 | $5.42 | $5.27 | $5.38 | $5.12 | 3,398,250 |
| 2020-02-25 | $5.38 | $5.38 | $5.24 | $5.36 | $5.10 | 3,415,930 |
| 2020-02-24 | $5.47 | $5.50 | $5.41 | $5.45 | $5.18 | 2,289,200 |
| 2020-02-21 | $5.45 | $5.51 | $5.42 | $5.47 | $5.20 | 3,028,340 |
| 2020-02-20 | $5.34 | $5.45 | $5.34 | $5.43 | $5.16 | 2,696,000 |
| 2020-02-19 | $5.36 | $5.40 | $5.35 | $5.36 | $5.10 | 2,621,000 |
| 2020-02-18 | $5.33 | $5.38 | $5.29 | $5.37 | $5.11 | 3,526,120 |
| 2020-02-17 | $5.24 | $5.34 | $5.22 | $5.33 | $5.07 | 3,307,170 |
| 2020-02-14 | $5.22 | $5.25 | $5.20 | $5.22 | $4.96 | 1,528,680 |
| 2020-02-13 | $5.30 | $5.30 | $5.23 | $5.23 | $4.97 | 1,977,220 |
| 2020-02-12 | $5.28 | $5.33 | $5.20 | $5.30 | $5.04 | 2,818,230 |
| 2020-02-11 | $5.33 | $5.38 | $5.28 | $5.28 | $5.02 | 1,774,800 |
| 2020-02-10 | $5.25 | $5.35 | $5.24 | $5.33 | $5.07 | 2,432,370 |
| 2020-02-07 | $5.20 | $5.31 | $5.18 | $5.30 | $5.04 | 3,361,760 |
| 2020-02-06 | $5.18 | $5.32 | $5.12 | $5.24 | $4.98 | 3,492,490 |
| 2020-02-05 | $5.10 | $5.20 | $5.08 | $5.17 | $4.92 | 2,195,160 |
| 2020-02-04 | $4.93 | $5.15 | $4.93 | $5.11 | $4.86 | 2,578,320 |
| 2020-02-03 | $5.09 | $5.19 | $5.09 | $5.09 | $4.84 | 3,732,300 |
| 2020-01-31 | $5.65 | $5.65 | $5.65 | $5.65 | $5.37 | 0 |
| 2020-01-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.37 | 0 |
| 2020-01-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.37 | 0 |
| 2020-01-28 | $5.65 | $5.65 | $5.65 | $5.65 | $5.37 | 0 |
| 2020-01-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.37 | 0 |
| 2020-01-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.37 | 0 |
| 2020-01-23 | $5.76 | $5.78 | $5.62 | $5.65 | $5.37 | 1,733,930 |
| 2020-01-22 | $5.80 | $5.80 | $5.73 | $5.78 | $5.50 | 1,027,420 |
| 2020-01-21 | $5.88 | $5.88 | $5.78 | $5.79 | $5.51 | 1,488,130 |
| 2020-01-20 | $5.86 | $5.86 | $5.82 | $5.85 | $5.56 | 939,230 |
| 2020-01-17 | $5.85 | $5.87 | $5.81 | $5.81 | $5.52 | 877,330 |
| 2020-01-16 | $5.86 | $5.88 | $5.82 | $5.84 | $5.55 | 1,133,680 |
| 2020-01-15 | $5.91 | $5.93 | $5.85 | $5.86 | $5.57 | 1,503,980 |
| 2020-01-14 | $5.93 | $5.93 | $5.89 | $5.91 | $5.62 | 1,909,480 |
| 2020-01-13 | $5.92 | $5.93 | $5.87 | $5.91 | $5.62 | 1,378,140 |
| 2020-01-10 | $5.90 | $5.93 | $5.86 | $5.92 | $5.63 | 1,834,700 |
| 2020-01-09 | $5.89 | $5.93 | $5.85 | $5.89 | $5.60 | 1,548,650 |
| 2020-01-08 | $5.93 | $5.93 | $5.85 | $5.86 | $5.57 | 2,004,530 |
| 2020-01-07 | $5.92 | $5.94 | $5.89 | $5.93 | $5.64 | 1,832,100 |
| 2020-01-06 | $5.84 | $5.95 | $5.84 | $5.89 | $5.60 | 2,256,180 |
| 2020-01-03 | $5.87 | $5.91 | $5.84 | $5.90 | $5.61 | 1,816,820 |
| 2020-01-02 | $5.86 | $5.90 | $5.84 | $5.88 | $5.59 | 1,885,740 |
| 2020-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.55 | 0 |
| 2019-12-31 | $5.83 | $5.86 | $5.79 | $5.84 | $5.55 | 1,665,860 |
| 2019-12-30 | $5.83 | $5.86 | $5.77 | $5.86 | $5.57 | 1,947,120 |
| 2019-12-27 | $5.76 | $5.86 | $5.76 | $5.81 | $5.52 | 2,201,140 |
| 2019-12-26 | $5.74 | $5.78 | $5.72 | $5.78 | $5.50 | 794,000 |
| 2019-12-25 | $5.74 | $5.76 | $5.72 | $5.73 | $5.45 | 590,380 |
| 2019-12-24 | $5.70 | $5.75 | $5.69 | $5.75 | $5.47 | 706,750 |
| 2019-12-23 | $5.75 | $5.80 | $5.70 | $5.70 | $5.42 | 1,294,000 |
| 2019-12-20 | $5.82 | $5.84 | $5.77 | $5.77 | $5.49 | 1,260,700 |
| 2019-12-19 | $5.78 | $5.83 | $5.78 | $5.82 | $5.53 | 1,158,780 |
| 2019-12-18 | $5.81 | $5.82 | $5.77 | $5.78 | $5.50 | 1,243,000 |
| 2019-12-17 | $5.75 | $5.81 | $5.73 | $5.80 | $5.52 | 1,958,520 |
| 2019-12-16 | $5.74 | $5.76 | $5.70 | $5.76 | $5.48 | 1,241,370 |
| 2019-12-13 | $5.68 | $5.75 | $5.68 | $5.74 | $5.46 | 1,179,430 |
| 2019-12-12 | $5.65 | $5.70 | $5.65 | $5.68 | $5.40 | 468,200 |
| 2019-12-11 | $5.67 | $5.70 | $5.65 | $5.67 | $5.39 | 815,390 |
| 2019-12-10 | $5.72 | $5.72 | $5.66 | $5.69 | $5.41 | 534,600 |
| 2019-12-09 | $5.69 | $5.72 | $5.68 | $5.70 | $5.42 | 533,350 |
| 2019-12-06 | $5.69 | $5.72 | $5.68 | $5.70 | $5.42 | 409,860 |
| 2019-12-05 | $5.69 | $5.71 | $5.67 | $5.71 | $5.43 | 700,500 |
| 2019-12-04 | $5.61 | $5.68 | $5.61 | $5.67 | $5.39 | 482,800 |
| 2019-12-03 | $5.58 | $5.64 | $5.57 | $5.64 | $5.36 | 702,240 |
| 2019-12-02 | $5.59 | $5.64 | $5.58 | $5.60 | $5.33 | 728,030 |
| 2019-11-29 | $5.58 | $5.65 | $5.58 | $5.59 | $5.32 | 736,770 |
| 2019-11-28 | $5.67 | $5.67 | $5.60 | $5.62 | $5.34 | 512,800 |
| 2019-11-27 | $5.68 | $5.69 | $5.64 | $5.67 | $5.39 | 369,800 |
| 2019-11-26 | $5.67 | $5.71 | $5.64 | $5.67 | $5.39 | 565,300 |
| 2019-11-25 | $5.64 | $5.69 | $5.63 | $5.69 | $5.41 | 598,490 |
| 2019-11-22 | $5.64 | $5.71 | $5.63 | $5.64 | $5.36 | 508,900 |
| 2019-11-21 | $5.64 | $5.65 | $5.61 | $5.64 | $5.36 | 395,960 |
| 2019-11-20 | $5.66 | $5.68 | $5.62 | $5.64 | $5.36 | 482,900 |
| 2019-11-19 | $5.60 | $5.66 | $5.59 | $5.66 | $5.38 | 639,010 |
| 2019-11-18 | $5.59 | $5.62 | $5.57 | $5.60 | $5.33 | 651,650 |
| 2019-11-15 | $5.64 | $5.67 | $5.58 | $5.58 | $5.31 | 739,200 |
| 2019-11-14 | $5.65 | $5.69 | $5.63 | $5.66 | $5.38 | 460,300 |
| 2019-11-13 | $5.71 | $5.71 | $5.64 | $5.65 | $5.37 | 668,580 |
| 2019-11-12 | $5.69 | $5.71 | $5.65 | $5.71 | $5.43 | 622,000 |
| 2019-11-11 | $5.76 | $5.77 | $5.68 | $5.68 | $5.40 | 942,700 |
| 2019-11-08 | $5.82 | $5.82 | $5.77 | $5.78 | $5.50 | 534,400 |
| 2019-11-07 | $5.78 | $5.81 | $5.72 | $5.79 | $5.51 | 959,630 |
| 2019-11-06 | $5.83 | $5.85 | $5.76 | $5.78 | $5.50 | 838,450 |
| 2019-11-05 | $5.85 | $5.86 | $5.81 | $5.83 | $5.54 | 591,500 |
| 2019-11-04 | $5.83 | $5.85 | $5.81 | $5.84 | $5.55 | 540,600 |
| 2019-11-01 | $5.79 | $5.84 | $5.77 | $5.82 | $5.53 | 689,800 |
| 2019-10-31 | $5.89 | $5.89 | $5.78 | $5.80 | $5.52 | 1,621,700 |
| 2019-10-30 | $5.92 | $5.95 | $5.86 | $5.86 | $5.57 | 1,109,660 |
| 2019-10-29 | $6.01 | $6.01 | $5.93 | $5.96 | $5.67 | 1,039,000 |
| 2019-10-28 | $5.95 | $6.02 | $5.93 | $6.01 | $5.72 | 1,729,390 |
| 2019-10-25 | $5.98 | $6.04 | $5.95 | $6.00 | $5.71 | 1,702,480 |
| 2019-10-24 | $5.90 | $6.02 | $5.86 | $5.99 | $5.70 | 1,691,000 |
| 2019-10-23 | $5.90 | $5.91 | $5.87 | $5.90 | $5.61 | 657,470 |
| 2019-10-22 | $5.85 | $5.90 | $5.84 | $5.90 | $5.61 | 712,300 |
| 2019-10-21 | $5.86 | $5.88 | $5.80 | $5.86 | $5.57 | 894,700 |
| 2019-10-18 | $5.92 | $5.96 | $5.85 | $5.87 | $5.58 | 1,434,100 |
| 2019-10-17 | $5.91 | $5.94 | $5.89 | $5.92 | $5.63 | 736,700 |
| 2019-10-16 | $5.95 | $6.00 | $5.91 | $5.91 | $5.62 | 1,213,350 |
| 2019-10-15 | $5.95 | $5.97 | $5.92 | $5.94 | $5.65 | 671,050 |
| 2019-10-14 | $5.93 | $5.98 | $5.92 | $5.95 | $5.66 | 1,634,480 |
| 2019-10-11 | $5.89 | $5.93 | $5.87 | $5.91 | $5.62 | 1,089,620 |
| 2019-10-10 | $5.88 | $5.90 | $5.86 | $5.89 | $5.60 | 926,700 |
| 2019-10-09 | $5.83 | $5.87 | $5.82 | $5.87 | $5.58 | 669,670 |
| 2019-10-08 | $5.81 | $5.87 | $5.79 | $5.84 | $5.55 | 769,500 |
| 2019-10-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2019-10-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2019-10-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2019-10-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2019-10-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.52 | 0 |
| 2019-09-30 | $5.83 | $5.87 | $5.79 | $5.80 | $5.52 | 904,790 |
| 2019-09-27 | $5.77 | $5.85 | $5.77 | $5.84 | $5.55 | 733,920 |
| 2019-09-26 | $5.86 | $5.86 | $5.79 | $5.80 | $5.52 | 1,631,500 |
| 2019-09-25 | $5.90 | $5.90 | $5.81 | $5.84 | $5.55 | 1,255,000 |
| 2019-09-24 | $5.89 | $5.94 | $5.88 | $5.90 | $5.61 | 903,360 |
| 2019-09-23 | $5.94 | $5.96 | $5.88 | $5.89 | $5.60 | 1,609,330 |
| 2019-09-20 | $5.95 | $5.99 | $5.93 | $5.95 | $5.66 | 1,607,400 |
| 2019-09-19 | $5.97 | $5.97 | $5.91 | $5.97 | $5.68 | 1,233,920 |
| 2019-09-18 | $5.96 | $6.00 | $5.95 | $5.97 | $5.68 | 1,010,600 |
| 2019-09-17 | $6.06 | $6.06 | $5.94 | $5.96 | $5.67 | 2,082,900 |
| 2019-09-16 | $6.10 | $6.13 | $6.06 | $6.07 | $5.77 | 1,837,740 |
| 2019-09-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.78 | 0 |
| 2019-09-12 | $6.05 | $6.10 | $6.04 | $6.08 | $5.78 | 1,091,670 |
| 2019-09-11 | $6.08 | $6.11 | $6.04 | $6.06 | $5.76 | 1,749,200 |
| 2019-09-10 | $6.09 | $6.10 | $6.02 | $6.08 | $5.78 | 1,692,560 |
| 2019-09-09 | $6.04 | $6.09 | $6.03 | $6.09 | $5.79 | 2,031,860 |
| 2019-09-06 | $6.01 | $6.05 | $5.98 | $6.02 | $5.72 | 1,200,920 |
| 2019-09-05 | $6.02 | $6.08 | $6.00 | $6.02 | $5.72 | 2,669,000 |
| 2019-09-04 | $6.01 | $6.01 | $5.96 | $5.99 | $5.70 | 1,552,100 |
| 2019-09-03 | $5.99 | $6.02 | $5.95 | $6.02 | $5.72 | 1,766,390 |
| 2019-09-02 | $5.85 | $5.99 | $5.85 | $5.99 | $5.70 | 4,820,670 |
| 2019-08-30 | $5.94 | $5.97 | $5.83 | $5.85 | $5.56 | 1,352,100 |
| 2019-08-29 | $5.89 | $5.95 | $5.88 | $5.94 | $5.65 | 1,158,590 |
| 2019-08-28 | $5.87 | $5.94 | $5.87 | $5.91 | $5.62 | 1,023,290 |
| 2019-08-27 | $5.83 | $5.92 | $5.82 | $5.90 | $5.61 | 1,491,330 |
| 2019-08-26 | $5.81 | $5.81 | $5.75 | $5.80 | $5.52 | 1,117,150 |
| 2019-08-23 | $5.88 | $5.91 | $5.87 | $5.88 | $5.59 | 1,270,100 |
| 2019-08-22 | $5.91 | $5.92 | $5.86 | $5.90 | $5.61 | 896,730 |
| 2019-08-21 | $5.90 | $5.92 | $5.88 | $5.90 | $5.61 | 848,030 |
| 2019-08-20 | $5.92 | $5.95 | $5.88 | $5.90 | $5.61 | 1,580,320 |
| 2019-08-19 | $5.83 | $5.92 | $5.79 | $5.91 | $5.62 | 1,648,850 |
| 2019-08-16 | $5.75 | $5.82 | $5.75 | $5.79 | $5.51 | 784,900 |
| 2019-08-15 | $5.68 | $5.79 | $5.67 | $5.77 | $5.49 | 1,126,700 |
| 2019-08-14 | $5.85 | $5.87 | $5.79 | $5.80 | $5.52 | 873,900 |
| 2019-08-13 | $5.80 | $5.82 | $5.77 | $5.79 | $5.51 | 512,500 |
| 2019-08-12 | $5.73 | $5.84 | $5.73 | $5.84 | $5.55 | 799,200 |
| 2019-08-09 | $5.83 | $5.85 | $5.73 | $5.77 | $5.49 | 1,081,770 |
| 2019-08-08 | $5.77 | $5.82 | $5.77 | $5.81 | $5.52 | 804,400 |
| 2019-08-07 | $5.78 | $5.80 | $5.75 | $5.77 | $5.49 | 883,150 |
| 2019-08-06 | $5.88 | $5.88 | $5.69 | $5.74 | $5.46 | 2,269,650 |
| 2019-08-05 | $5.92 | $5.98 | $5.90 | $5.90 | $5.61 | 1,496,550 |
| 2019-08-02 | $5.98 | $5.98 | $5.90 | $5.93 | $5.64 | 2,079,000 |
| 2019-08-01 | $6.03 | $6.07 | $6.01 | $6.03 | $5.73 | 1,432,800 |
| 2019-07-31 | $6.13 | $6.13 | $6.04 | $6.07 | $5.77 | 1,582,430 |
| 2019-07-30 | $6.09 | $6.16 | $6.07 | $6.13 | $5.83 | 1,272,510 |
| 2019-07-29 | $6.14 | $6.16 | $6.07 | $6.10 | $5.80 | 1,562,700 |
| 2019-07-26 | $6.13 | $6.15 | $6.08 | $6.14 | $5.84 | 1,170,900 |
| 2019-07-25 | $6.17 | $6.17 | $6.01 | $6.14 | $5.84 | 1,663,700 |
| 2019-07-24 | $6.14 | $6.19 | $6.10 | $6.17 | $5.87 | 1,691,710 |
| 2019-07-23 | $6.03 | $6.12 | $6.03 | $6.11 | $5.81 | 1,351,500 |
| 2019-07-22 | $6.28 | $6.35 | $6.05 | $6.07 | $5.77 | 3,175,200 |
| 2019-07-19 | $6.28 | $6.35 | $6.27 | $6.27 | $5.96 | 1,698,300 |
| 2019-07-18 | $6.39 | $6.39 | $6.24 | $6.25 | $5.94 | 4,148,620 |
| 2019-07-17 | $6.43 | $6.43 | $6.38 | $6.40 | $6.09 | 2,181,800 |
| 2019-07-16 | $6.44 | $6.46 | $6.40 | $6.43 | $6.11 | 2,281,350 |
| 2019-07-15 | $6.39 | $6.46 | $6.30 | $6.44 | $6.12 | 3,666,500 |
| 2019-07-12 | $6.40 | $6.45 | $6.38 | $6.42 | $6.10 | 2,924,720 |
| 2019-07-11 | $6.50 | $6.58 | $6.40 | $6.43 | $6.11 | 5,040,970 |
| 2019-07-10 | $6.48 | $6.62 | $6.47 | $6.50 | $6.18 | 5,786,920 |
| 2019-07-09 | $6.53 | $6.59 | $6.44 | $6.52 | $6.20 | 7,145,730 |
| 2019-07-08 | $6.68 | $6.79 | $6.41 | $6.60 | $6.28 | 10,237,300 |
| 2019-07-05 | $6.95 | $6.99 | $6.75 | $6.78 | $6.45 | 15,747,560 |
| 2019-07-04 | $6.39 | $7.05 | $6.37 | $7.05 | $6.70 | 24,558,240 |
| 2019-07-03 | $6.27 | $6.47 | $6.23 | $6.41 | $6.10 | 6,383,560 |
| 2019-07-02 | $6.34 | $6.34 | $6.26 | $6.29 | $5.98 | 2,519,600 |
| 2019-07-01 | $6.30 | $6.38 | $6.27 | $6.35 | $6.04 | 3,057,000 |
| 2019-06-28 | $6.26 | $6.26 | $6.12 | $6.23 | $5.92 | 2,093,000 |
| 2019-06-27 | $6.23 | $6.29 | $6.19 | $6.23 | $5.92 | 2,143,300 |
| 2019-06-26 | $6.20 | $6.26 | $6.17 | $6.21 | $5.91 | 1,715,100 |
| 2019-06-25 | $6.29 | $6.32 | $6.14 | $6.22 | $5.91 | 2,866,600 |
| 2019-06-24 | $6.34 | $6.35 | $6.25 | $6.29 | $5.98 | 2,856,980 |
| 2019-06-21 | $6.24 | $6.51 | $6.19 | $6.34 | $6.03 | 6,194,790 |
| 2019-06-20 | $6.05 | $6.28 | $6.03 | $6.22 | $5.91 | 4,441,930 |
| 2019-06-19 | $6.10 | $6.10 | $6.01 | $6.05 | $5.75 | 2,700,380 |
| 2019-06-18 | $6.03 | $6.05 | $5.97 | $6.00 | $5.71 | 1,041,920 |
| 2019-06-17 | $6.01 | $6.04 | $5.95 | $6.04 | $5.74 | 1,404,960 |
| 2019-06-14 | $6.05 | $6.09 | $5.97 | $5.98 | $5.69 | 1,337,800 |
| 2019-06-13 | $6.05 | $6.10 | $6.00 | $6.09 | $5.79 | 2,788,910 |
| 2019-06-12 | $6.03 | $6.05 | $5.99 | $6.00 | $5.71 | 1,769,260 |
| 2019-06-11 | $5.91 | $6.06 | $5.88 | $6.05 | $5.75 | 2,097,760 |
| 2019-06-10 | $5.87 | $5.94 | $5.85 | $5.91 | $5.62 | 1,051,710 |
| 2019-06-07 | $5.87 | $5.87 | $5.87 | $5.87 | $5.58 | 0 |
| 2019-06-06 | $5.94 | $5.99 | $5.85 | $5.87 | $5.58 | 1,899,930 |
| 2019-06-05 | $6.00 | $6.04 | $5.94 | $5.96 | $5.67 | 1,489,200 |
| 2019-06-04 | $6.10 | $6.10 | $5.95 | $5.96 | $5.67 | 1,918,850 |
| 2019-06-03 | $6.18 | $6.21 | $6.06 | $6.07 | $5.77 | 2,669,650 |
| 2019-05-31 | $6.24 | $6.24 | $6.15 | $6.17 | $5.87 | 1,171,900 |
| 2019-05-30 | $6.19 | $6.22 | $6.15 | $6.21 | $5.91 | 1,066,700 |
| 2019-05-29 | $6.20 | $6.23 | $6.17 | $6.20 | $5.90 | 1,180,100 |
| 2019-05-28 | $6.25 | $6.28 | $6.19 | $6.22 | $5.91 | 1,550,910 |
| 2019-05-27 | $6.19 | $6.27 | $6.10 | $6.27 | $5.96 | 1,546,890 |
| 2019-05-24 | $6.15 | $6.23 | $6.14 | $6.14 | $5.84 | 837,670 |
| 2019-05-23 | $6.35 | $6.35 | $6.23 | $6.26 | $5.85 | 1,296,200 |
| 2019-05-22 | $6.41 | $6.43 | $6.32 | $6.36 | $5.94 | 912,240 |
| 2019-05-21 | $6.32 | $6.41 | $6.29 | $6.40 | $5.98 | 1,092,010 |
| 2019-05-20 | $6.37 | $6.39 | $6.23 | $6.32 | $5.90 | 1,309,210 |
| 2019-05-17 | $6.55 | $6.57 | $6.34 | $6.37 | $5.95 | 2,682,700 |
| 2019-05-16 | $6.53 | $6.57 | $6.48 | $6.56 | $6.13 | 2,527,400 |
| 2019-05-15 | $6.52 | $6.58 | $6.48 | $6.55 | $6.12 | 2,058,660 |
| 2019-05-14 | $6.38 | $6.61 | $6.37 | $6.49 | $6.06 | 2,606,420 |
| 2019-05-13 | $6.50 | $6.50 | $6.43 | $6.47 | $6.04 | 1,557,000 |
| 2019-05-10 | $6.46 | $6.55 | $6.40 | $6.52 | $6.09 | 1,690,870 |
| 2019-05-09 | $6.40 | $6.48 | $6.35 | $6.40 | $5.98 | 1,618,620 |
| 2019-05-08 | $6.32 | $6.63 | $6.31 | $6.46 | $6.03 | 2,588,600 |
| 2019-05-07 | $6.37 | $6.46 | $6.33 | $6.39 | $5.97 | 1,924,270 |
| 2019-05-06 | $6.50 | $6.56 | $6.27 | $6.37 | $5.95 | 4,075,360 |
| 2019-05-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.12 | 0 |
| 2019-05-02 | $6.55 | $6.55 | $6.55 | $6.55 | $6.12 | 0 |
| 2019-05-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.12 | 0 |
| 2019-04-30 | $6.51 | $6.62 | $6.51 | $6.55 | $6.12 | 1,567,990 |
| 2019-04-29 | $6.65 | $6.68 | $6.48 | $6.51 | $6.08 | 2,496,460 |
| 2019-04-26 | $6.70 | $6.74 | $6.63 | $6.65 | $6.21 | 1,980,480 |
| 2019-04-25 | $6.87 | $6.90 | $6.64 | $6.66 | $6.22 | 2,896,300 |
| 2019-04-24 | $6.83 | $6.93 | $6.80 | $6.91 | $6.46 | 2,593,100 |
| 2019-04-23 | $6.93 | $6.99 | $6.82 | $6.83 | $6.38 | 2,733,710 |
| 2019-04-22 | $7.04 | $7.09 | $6.98 | $6.99 | $6.53 | 3,411,430 |
| 2019-04-19 | $7.01 | $7.04 | $6.91 | $7.03 | $6.57 | 2,984,500 |
| 2019-04-18 | $7.01 | $7.05 | $6.96 | $7.01 | $6.55 | 2,522,800 |
| 2019-04-17 | $6.98 | $7.05 | $6.97 | $7.01 | $6.55 | 3,218,990 |
| 2019-04-16 | $6.91 | $7.00 | $6.81 | $6.99 | $6.53 | 3,204,600 |
| 2019-04-15 | $6.98 | $7.08 | $6.90 | $6.91 | $6.46 | 2,993,300 |
| 2019-04-12 | $7.03 | $7.05 | $6.87 | $6.94 | $6.48 | 2,568,800 |
| 2019-04-11 | $6.96 | $7.07 | $6.92 | $6.98 | $6.52 | 3,795,340 |
| 2019-04-10 | $7.03 | $7.07 | $6.93 | $6.99 | $6.53 | 3,237,300 |
| 2019-04-09 | $6.98 | $7.06 | $6.92 | $7.04 | $6.58 | 3,463,400 |
| 2019-04-08 | $7.12 | $7.18 | $6.86 | $6.98 | $6.52 | 4,258,000 |
| 2019-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.59 | 0 |
| 2019-04-04 | $7.02 | $7.05 | $6.91 | $7.05 | $6.59 | 4,169,560 |
| 2019-04-03 | $6.86 | $7.05 | $6.81 | $6.98 | $6.52 | 4,618,470 |
| 2019-04-02 | $6.84 | $6.91 | $6.81 | $6.88 | $6.43 | 3,208,600 |
| 2019-04-01 | $6.65 | $6.89 | $6.63 | $6.84 | $6.39 | 5,020,900 |
| 2019-03-29 | $6.48 | $6.68 | $6.44 | $6.65 | $6.21 | 3,212,400 |
| 2019-03-28 | $6.53 | $6.60 | $6.48 | $6.49 | $6.06 | 2,510,200 |
| 2019-03-27 | $6.65 | $6.66 | $6.48 | $6.57 | $6.14 | 2,678,610 |
| 2019-03-26 | $6.82 | $6.90 | $6.59 | $6.62 | $6.18 | 4,054,610 |
| 2019-03-25 | $6.74 | $6.95 | $6.74 | $6.84 | $6.39 | 3,967,560 |
| 2019-03-22 | $6.91 | $6.91 | $6.76 | $6.87 | $6.42 | 4,630,600 |
| 2019-03-21 | $6.71 | $6.93 | $6.70 | $6.90 | $6.45 | 6,268,650 |
| 2019-03-20 | $6.76 | $6.76 | $6.61 | $6.72 | $6.28 | 3,428,790 |
| 2019-03-19 | $6.68 | $6.74 | $6.63 | $6.74 | $6.30 | 3,840,800 |
| 2019-03-18 | $6.60 | $6.68 | $6.52 | $6.67 | $6.23 | 2,985,140 |
| 2019-03-15 | $6.44 | $6.58 | $6.44 | $6.54 | $6.11 | 3,261,920 |
| 2019-03-14 | $6.58 | $6.68 | $6.38 | $6.43 | $6.01 | 4,144,100 |
| 2019-03-13 | $6.73 | $6.75 | $6.59 | $6.64 | $6.20 | 4,031,780 |
| 2019-03-12 | $6.67 | $6.79 | $6.61 | $6.70 | $6.26 | 5,856,080 |
| 2019-03-11 | $6.44 | $6.61 | $6.43 | $6.61 | $6.17 | 3,977,220 |
| 2019-03-08 | $6.69 | $6.72 | $6.43 | $6.43 | $6.01 | 5,317,530 |
| 2019-03-07 | $6.71 | $6.85 | $6.67 | $6.78 | $6.33 | 6,291,570 |
| 2019-03-06 | $6.57 | $6.68 | $6.53 | $6.67 | $6.23 | 5,244,300 |
| 2019-03-05 | $6.46 | $6.58 | $6.42 | $6.57 | $6.14 | 3,613,950 |
| 2019-03-04 | $6.42 | $6.58 | $6.39 | $6.46 | $6.03 | 5,353,900 |
| 2019-03-01 | $6.36 | $6.40 | $6.32 | $6.39 | $5.97 | 2,683,800 |
| 2019-02-28 | $6.31 | $6.38 | $6.30 | $6.36 | $5.94 | 3,014,600 |
| 2019-02-27 | $6.32 | $6.40 | $6.25 | $6.28 | $5.87 | 3,082,380 |
| 2019-02-26 | $6.33 | $6.44 | $6.26 | $6.34 | $5.92 | 5,895,150 |
| 2019-02-25 | $6.09 | $6.34 | $6.09 | $6.32 | $5.90 | 5,947,390 |
| 2019-02-22 | $5.98 | $6.08 | $5.98 | $6.08 | $5.68 | 2,253,030 |
| 2019-02-21 | $6.03 | $6.11 | $5.97 | $5.99 | $5.60 | 2,926,580 |
| 2019-02-20 | $6.00 | $6.03 | $5.96 | $6.02 | $5.62 | 1,832,310 |
| 2019-02-19 | $6.03 | $6.05 | $5.95 | $6.00 | $5.61 | 2,499,220 |
| 2019-02-18 | $5.87 | $6.02 | $5.86 | $6.02 | $5.62 | 2,968,640 |
| 2019-02-15 | $5.91 | $5.92 | $5.84 | $5.86 | $5.47 | 2,516,000 |
| 2019-02-14 | $5.89 | $5.94 | $5.87 | $5.90 | $5.51 | 1,946,080 |
| 2019-02-13 | $5.82 | $5.92 | $5.79 | $5.89 | $5.50 | 2,566,520 |
| 2019-02-12 | $5.78 | $5.86 | $5.76 | $5.82 | $5.44 | 2,030,620 |
| 2019-02-11 | $5.73 | $5.80 | $5.69 | $5.79 | $5.41 | 1,508,900 |
| 2019-02-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.34 | 0 |
| 2019-02-07 | $5.72 | $5.72 | $5.72 | $5.72 | $5.34 | 0 |
| 2019-02-06 | $5.72 | $5.72 | $5.72 | $5.72 | $5.34 | 0 |
| 2019-02-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.34 | 0 |
| 2019-02-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.34 | 0 |
| 2019-02-01 | $5.62 | $5.72 | $5.62 | $5.72 | $5.34 | 1,022,250 |
| 2019-01-31 | $5.65 | $5.70 | $5.58 | $5.62 | $5.25 | 1,185,000 |
| 2019-01-30 | $5.68 | $5.72 | $5.63 | $5.65 | $5.28 | 1,049,300 |
| 2019-01-29 | $5.82 | $5.84 | $5.67 | $5.72 | $5.34 | 1,685,900 |
| 2019-01-28 | $5.95 | $5.95 | $5.78 | $5.79 | $5.41 | 1,435,000 |
| 2019-01-25 | $5.98 | $6.02 | $5.88 | $5.89 | $5.50 | 1,288,990 |
| 2019-01-24 | $5.92 | $6.00 | $5.90 | $5.98 | $5.59 | 1,221,390 |
| 2019-01-23 | $5.96 | $5.99 | $5.88 | $5.92 | $5.53 | 749,500 |
| 2019-01-22 | $6.03 | $6.03 | $5.90 | $5.93 | $5.54 | 988,200 |
| 2019-01-21 | $6.00 | $6.06 | $5.99 | $6.01 | $5.61 | 939,000 |
| 2019-01-18 | $5.97 | $6.04 | $5.96 | $6.00 | $5.61 | 722,870 |
| 2019-01-17 | $6.03 | $6.06 | $5.96 | $5.97 | $5.58 | 743,620 |
| 2019-01-16 | $6.03 | $6.08 | $6.01 | $6.03 | $5.63 | 661,890 |
| 2019-01-15 | $5.98 | $6.05 | $5.98 | $6.05 | $5.65 | 870,100 |
| 2019-01-14 | $6.01 | $6.06 | $5.95 | $5.98 | $5.59 | 1,087,700 |
| 2019-01-11 | $6.00 | $6.08 | $5.98 | $6.01 | $5.61 | 1,029,960 |
| 2019-01-10 | $5.99 | $6.06 | $5.95 | $5.98 | $5.59 | 1,249,130 |
| 2019-01-09 | $5.99 | $6.07 | $5.96 | $5.99 | $5.60 | 1,133,480 |
| 2019-01-08 | $5.95 | $6.00 | $5.91 | $5.99 | $5.60 | 808,300 |
| 2019-01-07 | $5.93 | $5.97 | $5.91 | $5.95 | $5.56 | 1,093,120 |
| 2019-01-04 | $5.69 | $5.88 | $5.65 | $5.86 | $5.47 | 948,020 |
| 2019-01-03 | $5.71 | $5.80 | $5.71 | $5.75 | $5.37 | 558,800 |
| 2019-01-02 | $5.79 | $5.80 | $5.71 | $5.72 | $5.34 | 554,500 |
| 2019-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.41 | 0 |
| 2018-12-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.41 | 0 |
| 2018-12-28 | $5.80 | $5.83 | $5.78 | $5.79 | $5.41 | 420,400 |
| 2018-12-27 | $5.87 | $5.94 | $5.77 | $5.78 | $5.40 | 828,030 |
| 2018-12-26 | $5.73 | $5.83 | $5.71 | $5.80 | $5.42 | 604,250 |
| 2018-12-25 | $5.81 | $5.81 | $5.70 | $5.76 | $5.38 | 837,950 |
| 2018-12-24 | $5.84 | $5.88 | $5.82 | $5.85 | $5.46 | 564,400 |
| 2018-12-21 | $5.87 | $5.91 | $5.82 | $5.84 | $5.46 | 518,820 |
| 2018-12-20 | $5.90 | $5.93 | $5.84 | $5.90 | $5.51 | 640,930 |
| 2018-12-19 | $5.95 | $5.96 | $5.86 | $5.91 | $5.52 | 422,500 |
| 2018-12-18 | $5.96 | $5.98 | $5.86 | $5.92 | $5.53 | 682,420 |
| 2018-12-17 | $5.94 | $5.99 | $5.89 | $5.97 | $5.58 | 610,600 |
| 2018-12-14 | $6.08 | $6.09 | $5.97 | $5.97 | $5.58 | 719,100 |
| 2018-12-13 | $6.02 | $6.08 | $5.98 | $6.08 | $5.68 | 986,970 |
| 2018-12-12 | $6.03 | $6.04 | $5.98 | $5.99 | $5.60 | 679,300 |
| 2018-12-11 | $6.02 | $6.07 | $5.98 | $6.03 | $5.63 | 1,063,730 |
| 2018-12-10 | $6.13 | $6.13 | $6.02 | $6.03 | $5.63 | 1,352,740 |
| 2018-12-07 | $6.16 | $6.20 | $6.06 | $6.12 | $5.72 | 1,341,300 |
| 2018-12-06 | $6.25 | $6.25 | $6.10 | $6.15 | $5.75 | 2,721,810 |
| 2018-12-05 | $6.18 | $6.59 | $6.17 | $6.34 | $5.92 | 4,817,990 |
| 2018-12-04 | $6.15 | $6.19 | $6.11 | $6.17 | $5.76 | 1,216,690 |
| 2018-12-03 | $6.18 | $6.18 | $6.03 | $6.12 | $5.72 | 1,190,630 |
| 2018-11-30 | $6.01 | $6.01 | $5.92 | $5.99 | $5.60 | 868,400 |
| 2018-11-29 | $6.10 | $6.14 | $5.95 | $5.97 | $5.58 | 1,087,150 |
| 2018-11-28 | $6.02 | $6.06 | $5.93 | $6.05 | $5.65 | 907,420 |
| 2018-11-27 | $6.03 | $6.06 | $5.97 | $6.02 | $5.62 | 651,900 |
| 2018-11-26 | $5.94 | $6.04 | $5.94 | $5.97 | $5.58 | 958,270 |
| 2018-11-23 | $6.20 | $6.21 | $5.93 | $5.94 | $5.55 | 1,716,080 |
| 2018-11-22 | $6.19 | $6.25 | $6.14 | $6.20 | $5.79 | 1,309,680 |
| 2018-11-21 | $6.08 | $6.19 | $6.02 | $6.17 | $5.76 | 1,276,700 |
| 2018-11-20 | $6.23 | $6.28 | $6.10 | $6.11 | $5.71 | 1,834,800 |
| 2018-11-19 | $6.26 | $6.30 | $6.21 | $6.26 | $5.85 | 1,536,700 |
| 2018-11-16 | $6.20 | $6.26 | $6.18 | $6.24 | $5.83 | 2,013,040 |
| 2018-11-15 | $6.11 | $6.20 | $6.09 | $6.18 | $5.77 | 1,689,890 |
| 2018-11-14 | $6.10 | $6.17 | $6.08 | $6.12 | $5.72 | 1,434,510 |
| 2018-11-13 | $5.99 | $6.15 | $5.98 | $6.13 | $5.73 | 2,257,130 |
| 2018-11-12 | $5.93 | $6.03 | $5.90 | $6.03 | $5.63 | 1,578,570 |
| 2018-11-09 | $5.94 | $5.98 | $5.90 | $5.92 | $5.53 | 605,800 |
| 2018-11-08 | $5.94 | $5.97 | $5.92 | $5.95 | $5.56 | 626,100 |
| 2018-11-07 | $5.95 | $5.99 | $5.91 | $5.91 | $5.52 | 962,470 |
| 2018-11-06 | $5.98 | $5.98 | $5.90 | $5.95 | $5.56 | 1,326,420 |
| 2018-11-05 | $5.94 | $6.03 | $5.92 | $6.00 | $5.61 | 1,522,350 |
| 2018-11-02 | $5.85 | $5.97 | $5.85 | $5.96 | $5.57 | 1,690,170 |
| 2018-11-01 | $5.87 | $5.92 | $5.82 | $5.86 | $5.47 | 1,328,500 |
| 2018-10-31 | $5.82 | $5.88 | $5.78 | $5.85 | $5.46 | 1,331,300 |
| 2018-10-30 | $5.75 | $5.85 | $5.70 | $5.81 | $5.43 | 784,500 |
| 2018-10-29 | $5.86 | $5.86 | $5.74 | $5.75 | $5.37 | 621,000 |
| 2018-10-26 | $5.88 | $5.90 | $5.81 | $5.86 | $5.47 | 734,500 |
| 2018-10-25 | $5.68 | $5.81 | $5.68 | $5.80 | $5.42 | 1,119,700 |
| 2018-10-24 | $5.75 | $5.89 | $5.73 | $5.87 | $5.48 | 1,641,500 |
| 2018-10-23 | $5.87 | $5.91 | $5.78 | $5.80 | $5.42 | 2,722,390 |
| 2018-10-22 | $5.85 | $6.08 | $5.77 | $5.95 | $5.56 | 5,119,300 |
| 2018-10-19 | $6.10 | $6.20 | $5.72 | $5.87 | $5.48 | 7,385,850 |
| 2018-10-18 | $5.82 | $6.22 | $5.73 | $6.17 | $5.76 | 5,681,770 |
| 2018-10-17 | $5.61 | $5.85 | $5.58 | $5.85 | $5.46 | 2,531,600 |
| 2018-10-16 | $5.67 | $5.67 | $5.53 | $5.57 | $5.20 | 751,300 |
| 2018-10-15 | $5.70 | $5.72 | $5.59 | $5.62 | $5.25 | 555,610 |
| 2018-10-12 | $5.79 | $5.79 | $5.52 | $5.67 | $5.30 | 1,149,440 |
| 2018-10-11 | $6.30 | $6.30 | $5.75 | $5.77 | $5.39 | 2,474,400 |
| 2018-10-10 | $6.38 | $6.40 | $6.35 | $6.39 | $5.97 | 526,270 |
| 2018-10-09 | $6.37 | $6.40 | $6.34 | $6.37 | $5.95 | 506,950 |
| 2018-10-08 | $6.44 | $6.48 | $6.35 | $6.37 | $5.95 | 576,700 |
| 2018-10-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.05 | 0 |
| 2018-10-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.05 | 0 |
| 2018-10-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.05 | 0 |
| 2018-10-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.05 | 0 |
| 2018-10-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.05 | 0 |
| 2018-09-28 | $6.46 | $6.51 | $6.45 | $6.48 | $6.05 | 512,600 |
| 2018-09-27 | $6.57 | $6.58 | $6.46 | $6.46 | $6.03 | 681,600 |
| 2018-09-26 | $6.53 | $6.60 | $6.52 | $6.57 | $6.14 | 663,300 |
| 2018-09-25 | $6.52 | $6.58 | $6.51 | $6.55 | $6.12 | 466,700 |
| 2018-09-24 | $6.57 | $6.57 | $6.57 | $6.57 | $6.14 | 0 |
| 2018-09-21 | $6.51 | $6.60 | $6.49 | $6.57 | $6.14 | 630,900 |
| 2018-09-20 | $6.52 | $6.55 | $6.48 | $6.51 | $6.08 | 633,400 |
| 2018-09-19 | $6.46 | $6.58 | $6.46 | $6.54 | $6.11 | 749,370 |
| 2018-09-18 | $6.43 | $6.52 | $6.43 | $6.52 | $6.09 | 416,800 |
| 2018-09-17 | $6.51 | $6.52 | $6.41 | $6.42 | $6.00 | 396,600 |
| 2018-09-14 | $6.50 | $6.54 | $6.46 | $6.53 | $6.10 | 648,290 |
| 2018-09-13 | $6.53 | $6.53 | $6.46 | $6.50 | $6.07 | 557,300 |
| 2018-09-12 | $6.47 | $6.51 | $6.43 | $6.49 | $6.06 | 534,400 |
| 2018-09-11 | $6.44 | $6.48 | $6.42 | $6.46 | $6.03 | 646,400 |
| 2018-09-10 | $6.49 | $6.51 | $6.44 | $6.44 | $6.02 | 473,700 |
| 2018-09-07 | $6.41 | $6.49 | $6.41 | $6.46 | $6.03 | 747,700 |
| 2018-09-06 | $6.45 | $6.49 | $6.41 | $6.42 | $6.00 | 673,100 |
| 2018-09-05 | $6.50 | $6.53 | $6.45 | $6.46 | $6.03 | 747,600 |
| 2018-09-04 | $6.48 | $6.58 | $6.45 | $6.53 | $6.10 | 1,370,370 |
| 2018-09-03 | $6.64 | $6.64 | $6.53 | $6.59 | $6.16 | 528,460 |
| 2018-08-31 | $6.63 | $6.69 | $6.58 | $6.62 | $6.18 | 785,750 |
| 2018-08-30 | $6.64 | $6.70 | $6.62 | $6.65 | $6.21 | 582,050 |
| 2018-08-29 | $6.68 | $6.70 | $6.65 | $6.66 | $6.22 | 367,250 |
| 2018-08-28 | $6.71 | $6.72 | $6.67 | $6.70 | $6.26 | 419,150 |
| 2018-08-27 | $6.63 | $6.71 | $6.63 | $6.71 | $6.27 | 924,400 |
| 2018-08-24 | $6.62 | $6.66 | $6.55 | $6.63 | $6.19 | 350,900 |
| 2018-08-23 | $6.66 | $6.69 | $6.60 | $6.64 | $6.20 | 491,050 |
| 2018-08-22 | $6.69 | $6.70 | $6.61 | $6.62 | $6.18 | 366,400 |
| 2018-08-21 | $6.66 | $6.68 | $6.62 | $6.65 | $6.21 | 468,750 |
| 2018-08-20 | $6.58 | $6.64 | $6.53 | $6.62 | $6.18 | 547,560 |
| 2018-08-17 | $6.70 | $6.71 | $6.59 | $6.59 | $6.16 | 516,200 |
| 2018-08-16 | $6.68 | $6.72 | $6.60 | $6.67 | $6.23 | 664,970 |
| 2018-08-15 | $6.79 | $6.81 | $6.68 | $6.70 | $6.26 | 725,740 |
| 2018-08-14 | $6.80 | $6.82 | $6.74 | $6.81 | $6.36 | 580,700 |
| 2018-08-13 | $6.86 | $6.86 | $6.72 | $6.82 | $6.37 | 949,390 |
| 2018-08-10 | $6.89 | $6.90 | $6.82 | $6.89 | $6.44 | 808,000 |
| 2018-08-09 | $6.76 | $6.93 | $6.75 | $6.89 | $6.44 | 1,169,100 |
| 2018-08-08 | $6.80 | $6.98 | $6.74 | $6.81 | $6.36 | 1,243,800 |
| 2018-08-07 | $6.68 | $6.80 | $6.65 | $6.80 | $6.35 | 731,540 |
| 2018-08-06 | $6.65 | $6.75 | $6.61 | $6.66 | $6.22 | 614,200 |
| 2018-08-03 | $6.68 | $6.76 | $6.65 | $6.70 | $6.26 | 473,200 |
| 2018-08-02 | $6.83 | $6.88 | $6.55 | $6.68 | $6.24 | 1,180,200 |
| 2018-08-01 | $6.95 | $6.99 | $6.83 | $6.84 | $6.39 | 870,330 |
| 2018-07-31 | $6.92 | $6.98 | $6.90 | $6.92 | $6.46 | 600,000 |
| 2018-07-30 | $6.99 | $7.03 | $6.89 | $6.91 | $6.46 | 1,126,300 |
| 2018-07-27 | $7.16 | $7.16 | $6.98 | $7.00 | $6.54 | 1,732,890 |
| 2018-07-26 | $6.99 | $7.41 | $6.98 | $7.15 | $6.68 | 3,675,040 |
| 2018-07-25 | $7.02 | $7.06 | $6.99 | $7.01 | $6.55 | 787,900 |
| 2018-07-24 | $6.97 | $7.03 | $6.95 | $7.03 | $6.57 | 1,514,200 |
| 2018-07-23 | $6.87 | $6.95 | $6.82 | $6.94 | $6.48 | 1,106,100 |
| 2018-07-20 | $6.76 | $6.93 | $6.76 | $6.91 | $6.46 | 1,201,790 |
| 2018-07-19 | $6.82 | $6.86 | $6.75 | $6.75 | $6.31 | 608,100 |
| 2018-07-18 | $6.78 | $6.89 | $6.78 | $6.81 | $6.36 | 842,240 |
| 2018-07-17 | $6.79 | $6.80 | $6.74 | $6.80 | $6.35 | 469,200 |
| 2018-07-16 | $6.81 | $6.82 | $6.73 | $6.79 | $6.34 | 548,890 |
| 2018-07-13 | $6.82 | $6.85 | $6.76 | $6.81 | $6.36 | 704,190 |
| 2018-07-12 | $6.66 | $6.82 | $6.65 | $6.80 | $6.35 | 1,081,680 |
| 2018-07-11 | $6.72 | $6.72 | $6.59 | $6.68 | $6.24 | 687,540 |
| 2018-07-10 | $6.73 | $6.79 | $6.71 | $6.76 | $6.32 | 542,000 |
| 2018-07-09 | $6.65 | $6.76 | $6.62 | $6.73 | $6.29 | 622,800 |
| 2018-07-06 | $6.62 | $6.72 | $6.51 | $6.65 | $6.21 | 956,230 |
| 2018-07-05 | $6.74 | $6.83 | $6.60 | $6.62 | $6.18 | 817,100 |
| 2018-07-04 | $6.83 | $7.03 | $6.75 | $6.81 | $6.36 | 862,200 |
| 2018-07-03 | $6.75 | $6.84 | $6.71 | $6.83 | $6.38 | 771,800 |
| 2018-07-02 | $6.75 | $6.80 | $6.71 | $6.75 | $6.31 | 753,900 |
| 2018-06-29 | $6.55 | $6.75 | $6.55 | $6.75 | $6.31 | 878,180 |
| 2018-06-28 | $6.71 | $6.77 | $6.58 | $6.58 | $6.15 | 625,200 |
| 2018-06-27 | $6.72 | $6.72 | $6.66 | $6.66 | $6.22 | 567,500 |
| 2018-06-26 | $6.71 | $6.83 | $6.65 | $6.83 | $6.25 | 677,300 |
| 2018-06-25 | $6.79 | $6.86 | $6.76 | $6.77 | $6.19 | 858,300 |
| 2018-06-22 | $6.59 | $6.77 | $6.58 | $6.75 | $6.18 | 763,900 |
| 2018-06-21 | $6.75 | $6.82 | $6.61 | $6.65 | $6.08 | 1,170,210 |
| 2018-06-20 | $6.67 | $6.80 | $6.60 | $6.71 | $6.14 | 1,126,930 |
| 2018-06-19 | $7.12 | $7.15 | $6.50 | $6.67 | $6.10 | 2,424,310 |
| 2018-06-18 | $7.22 | $7.22 | $7.22 | $7.22 | $6.61 | 0 |
| 2018-06-15 | $7.43 | $7.48 | $7.20 | $7.22 | $6.61 | 1,256,600 |
| 2018-06-14 | $7.44 | $7.56 | $7.39 | $7.44 | $6.81 | 817,200 |
| 2018-06-13 | $7.58 | $7.58 | $7.43 | $7.43 | $6.80 | 900,700 |
| 2018-06-12 | $7.53 | $7.60 | $7.49 | $7.58 | $6.94 | 727,030 |
| 2018-06-11 | $7.49 | $7.54 | $7.47 | $7.53 | $6.89 | 584,700 |
| 2018-06-08 | $7.71 | $7.71 | $7.51 | $7.52 | $6.88 | 1,328,800 |
| 2018-06-07 | $7.85 | $7.85 | $7.68 | $7.71 | $7.05 | 1,523,900 |
| 2018-06-06 | $7.81 | $7.84 | $7.78 | $7.82 | $7.15 | 684,400 |
| 2018-06-05 | $7.76 | $7.86 | $7.74 | $7.84 | $7.17 | 930,510 |
| 2018-06-04 | $7.83 | $7.83 | $7.70 | $7.76 | $7.10 | 827,720 |
| 2018-06-01 | $7.75 | $7.84 | $7.72 | $7.78 | $7.12 | 910,500 |
| 2018-05-31 | $7.80 | $7.81 | $7.73 | $7.77 | $7.11 | 955,140 |
| 2018-05-30 | $7.98 | $8.00 | $7.70 | $7.73 | $7.07 | 1,920,700 |
| 2018-05-29 | $8.03 | $8.10 | $8.00 | $8.05 | $7.37 | 1,166,100 |
| 2018-05-28 | $8.09 | $8.12 | $8.00 | $8.05 | $7.37 | 1,311,220 |
| 2018-05-25 | $8.05 | $8.10 | $8.02 | $8.09 | $7.40 | 1,411,700 |
| 2018-05-24 | $8.12 | $8.15 | $8.06 | $8.09 | $7.40 | 1,197,000 |
| 2018-05-23 | $8.22 | $8.23 | $8.11 | $8.12 | $7.43 | 1,734,400 |
| 2018-05-22 | $8.19 | $8.27 | $8.16 | $8.21 | $7.51 | 1,813,700 |
| 2018-05-21 | $8.15 | $8.33 | $8.15 | $8.20 | $7.50 | 3,913,060 |
| 2018-05-18 | $7.98 | $8.12 | $7.96 | $8.09 | $7.40 | 1,535,600 |
| 2018-05-17 | $8.03 | $8.03 | $7.94 | $7.98 | $7.30 | 775,500 |
| 2018-05-16 | $8.10 | $8.10 | $7.98 | $7.99 | $7.31 | 1,182,400 |
| 2018-05-15 | $7.99 | $8.09 | $7.98 | $8.08 | $7.39 | 1,168,500 |
| 2018-05-14 | $7.99 | $8.06 | $7.97 | $7.99 | $7.31 | 910,800 |
| 2018-05-11 | $8.09 | $8.10 | $7.97 | $8.00 | $7.32 | 1,493,700 |
| 2018-05-10 | $8.10 | $8.10 | $8.02 | $8.09 | $7.40 | 1,906,570 |
| 2018-05-09 | $8.02 | $8.22 | $8.02 | $8.08 | $7.39 | 4,027,900 |
| 2018-05-08 | $7.96 | $7.99 | $7.93 | $7.99 | $7.31 | 1,287,310 |
| 2018-05-07 | $7.85 | $7.97 | $7.85 | $7.95 | $7.27 | 947,100 |
| 2018-05-04 | $7.93 | $7.93 | $7.85 | $7.87 | $7.20 | 650,010 |
| 2018-05-03 | $7.82 | $7.92 | $7.75 | $7.92 | $7.25 | 1,285,370 |
| 2018-05-02 | $7.78 | $7.87 | $7.70 | $7.82 | $7.15 | 982,500 |
| 2018-05-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.13 | 0 |
| 2018-04-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.13 | 0 |
| 2018-04-27 | $7.72 | $7.82 | $7.72 | $7.79 | $7.13 | 792,470 |
| 2018-04-26 | $7.87 | $7.90 | $7.76 | $7.76 | $7.10 | 1,219,570 |
| 2018-04-25 | $7.88 | $7.90 | $7.84 | $7.88 | $7.21 | 751,070 |
| 2018-04-24 | $7.75 | $7.92 | $7.75 | $7.89 | $7.22 | 1,218,130 |
| 2018-04-23 | $7.77 | $7.81 | $7.71 | $7.77 | $7.11 | 1,069,800 |
| 2018-04-20 | $7.87 | $7.89 | $7.76 | $7.79 | $7.13 | 1,009,500 |
| 2018-04-19 | $7.83 | $7.91 | $7.81 | $7.91 | $7.24 | 978,450 |
| 2018-04-18 | $7.90 | $7.90 | $7.70 | $7.86 | $7.19 | 1,574,000 |
| 2018-04-17 | $7.99 | $7.99 | $7.83 | $7.84 | $7.17 | 1,228,700 |
| 2018-04-16 | $8.07 | $8.07 | $7.88 | $7.94 | $7.26 | 1,344,920 |
| 2018-04-13 | $8.20 | $8.24 | $8.02 | $8.08 | $7.39 | 1,799,400 |
| 2018-04-12 | $8.10 | $8.14 | $8.03 | $8.11 | $7.42 | 1,689,330 |
| 2018-04-11 | $8.00 | $8.15 | $7.98 | $8.12 | $7.43 | 1,718,960 |
| 2018-04-10 | $7.95 | $8.02 | $7.90 | $8.02 | $7.34 | 1,223,300 |
| 2018-04-09 | $7.88 | $7.98 | $7.83 | $7.95 | $7.27 | 1,252,400 |
| 2018-04-06 | $7.93 | $7.93 | $7.93 | $7.93 | $7.26 | 0 |
| 2018-04-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.26 | 0 |
| 2018-04-04 | $7.96 | $8.04 | $7.89 | $7.93 | $7.26 | 1,511,430 |
| 2018-04-03 | $8.00 | $8.02 | $7.87 | $7.99 | $7.31 | 1,346,700 |
| 2018-04-02 | $8.09 | $8.12 | $8.03 | $8.05 | $7.37 | 1,527,010 |
| 2018-03-30 | $8.10 | $8.10 | $8.02 | $8.07 | $7.38 | 1,285,400 |
| 2018-03-29 | $7.89 | $8.03 | $7.89 | $8.01 | $7.33 | 1,689,800 |
| 2018-03-28 | $7.88 | $7.96 | $7.85 | $7.91 | $7.24 | 1,396,780 |
| 2018-03-27 | $7.87 | $8.00 | $7.86 | $7.95 | $7.27 | 1,687,000 |
| 2018-03-26 | $7.63 | $7.85 | $7.63 | $7.84 | $7.17 | 1,770,400 |
| 2018-03-23 | $8.06 | $8.06 | $7.74 | $7.83 | $7.16 | 3,744,300 |
| 2018-03-22 | $8.16 | $8.24 | $8.12 | $8.20 | $7.50 | 2,468,800 |
| 2018-03-21 | $8.01 | $8.70 | $8.01 | $8.22 | $7.52 | 4,648,430 |
| 2018-03-20 | $8.08 | $8.14 | $7.94 | $8.07 | $7.38 | 2,633,460 |
| 2018-03-19 | $8.15 | $8.29 | $8.15 | $8.22 | $7.52 | 998,800 |
| 2018-03-16 | $8.14 | $8.23 | $8.12 | $8.19 | $7.49 | 985,700 |
| 2018-03-15 | $8.22 | $8.25 | $8.03 | $8.14 | $7.45 | 1,523,680 |
| 2018-03-14 | $8.29 | $8.34 | $8.24 | $8.26 | $7.56 | 1,277,800 |
| 2018-03-13 | $8.36 | $8.36 | $8.28 | $8.29 | $7.58 | 1,241,800 |
| 2018-03-12 | $8.24 | $8.37 | $8.24 | $8.36 | $7.65 | 1,518,760 |
| 2018-03-09 | $8.23 | $8.28 | $8.16 | $8.26 | $7.56 | 1,661,380 |
| 2018-03-08 | $8.10 | $8.20 | $8.09 | $8.19 | $7.49 | 1,144,300 |
| 2018-03-07 | $8.19 | $8.22 | $8.06 | $8.10 | $7.41 | 1,220,690 |
| 2018-03-06 | $8.13 | $8.22 | $8.10 | $8.20 | $7.50 | 1,512,030 |
| 2018-03-05 | $8.15 | $8.16 | $8.07 | $8.15 | $7.46 | 1,139,460 |
| 2018-03-02 | $8.11 | $8.16 | $8.08 | $8.11 | $7.42 | 1,076,760 |
| 2018-03-01 | $8.05 | $8.15 | $8.01 | $8.15 | $7.46 | 1,296,500 |
| 2018-02-28 | $8.10 | $8.13 | $8.00 | $8.08 | $7.39 | 871,700 |
| 2018-02-27 | $8.12 | $8.14 | $8.07 | $8.13 | $7.44 | 1,272,600 |
| 2018-02-26 | $8.01 | $8.12 | $7.97 | $8.12 | $7.43 | 1,652,970 |
| 2018-02-23 | $8.05 | $8.05 | $7.95 | $8.00 | $7.32 | 975,150 |
| 2018-02-22 | $7.87 | $7.99 | $7.87 | $7.97 | $7.29 | 917,400 |
| 2018-02-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.23 | 0 |
| 2018-02-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.23 | 0 |
| 2018-02-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.23 | 0 |
| 2018-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.23 | 0 |
| 2018-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.23 | 0 |
| 2018-02-14 | $7.86 | $7.91 | $7.83 | $7.90 | $7.23 | 495,300 |
| 2018-02-13 | $7.94 | $7.94 | $7.84 | $7.88 | $7.21 | 987,100 |
| 2018-02-12 | $7.79 | $7.88 | $7.77 | $7.86 | $7.19 | 1,213,550 |
| 2018-02-09 | $7.83 | $7.83 | $7.63 | $7.72 | $7.06 | 1,924,400 |
| 2018-02-08 | $7.83 | $7.93 | $7.78 | $7.91 | $7.24 | 882,240 |
| 2018-02-07 | $7.89 | $7.94 | $7.68 | $7.83 | $7.16 | 1,675,830 |
| 2018-02-06 | $8.11 | $8.12 | $7.76 | $7.78 | $7.12 | 2,299,200 |
| 2018-02-05 | $8.20 | $8.20 | $8.08 | $8.14 | $7.45 | 1,193,810 |
| 2018-02-02 | $8.21 | $8.34 | $8.11 | $8.21 | $7.51 | 2,137,250 |
| 2018-02-01 | $8.76 | $8.85 | $8.30 | $8.34 | $7.63 | 2,840,900 |
| 2018-01-31 | $8.82 | $8.97 | $8.64 | $8.78 | $8.03 | 2,244,500 |
| 2018-01-30 | $8.75 | $8.84 | $8.70 | $8.82 | $8.07 | 1,007,810 |
| 2018-01-29 | $8.84 | $8.88 | $8.74 | $8.76 | $8.01 | 1,532,620 |
| 2018-01-26 | $8.86 | $8.90 | $8.83 | $8.84 | $8.09 | 1,415,400 |
| 2018-01-25 | $8.88 | $8.94 | $8.86 | $8.88 | $8.12 | 1,388,090 |
| 2018-01-24 | $8.96 | $8.96 | $8.87 | $8.88 | $8.12 | 1,641,080 |
| 2018-01-23 | $8.86 | $8.99 | $8.82 | $8.93 | $8.17 | 1,660,790 |
| 2018-01-22 | $8.73 | $8.95 | $8.66 | $8.87 | $8.12 | 1,650,150 |
| 2018-01-19 | $8.70 | $8.81 | $8.70 | $8.75 | $8.01 | 1,474,710 |
| 2018-01-18 | $8.76 | $8.76 | $8.69 | $8.72 | $7.98 | 1,004,510 |
| 2018-01-17 | $8.71 | $8.74 | $8.62 | $8.73 | $7.99 | 1,491,710 |
| 2018-01-16 | $8.63 | $8.74 | $8.62 | $8.71 | $7.97 | 1,646,680 |
| 2018-01-15 | $8.88 | $8.94 | $8.63 | $8.67 | $7.93 | 2,599,280 |
| 2018-01-12 | $8.91 | $8.95 | $8.87 | $8.88 | $8.12 | 1,073,630 |
| 2018-01-11 | $8.91 | $8.96 | $8.83 | $8.95 | $8.19 | 1,261,030 |
| 2018-01-10 | $8.95 | $9.00 | $8.84 | $8.91 | $8.15 | 1,945,100 |
| 2018-01-09 | $9.03 | $9.05 | $8.96 | $8.98 | $8.22 | 1,811,300 |
| 2018-01-08 | $9.13 | $9.15 | $8.97 | $9.03 | $8.26 | 2,748,190 |
| 2018-01-05 | $9.09 | $9.14 | $9.06 | $9.14 | $8.36 | 1,641,700 |
| 2018-01-04 | $9.18 | $9.18 | $9.06 | $9.11 | $8.34 | 1,968,300 |
| 2018-01-03 | $9.16 | $9.23 | $9.10 | $9.20 | $8.42 | 1,730,400 |
| 2018-01-02 | $9.08 | $9.18 | $9.06 | $9.15 | $8.37 | 1,513,000 |
| 2018-01-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.31 | 0 |
| 2017-12-29 | $9.08 | $9.11 | $9.02 | $9.08 | $8.31 | 958,700 |
| 2017-12-28 | $9.02 | $9.16 | $9.01 | $9.06 | $8.29 | 1,442,210 |
| 2017-12-27 | $8.99 | $9.18 | $8.96 | $9.08 | $8.31 | 2,447,600 |
| 2017-12-26 | $8.82 | $8.98 | $8.80 | $8.95 | $8.19 | 1,070,480 |
| 2017-12-25 | $8.98 | $9.04 | $8.81 | $8.86 | $8.11 | 1,246,800 |
| 2017-12-22 | $8.91 | $9.01 | $8.85 | $8.98 | $8.22 | 1,174,850 |
| 2017-12-21 | $8.95 | $8.95 | $8.80 | $8.89 | $8.13 | 1,206,400 |
| 2017-12-20 | $9.02 | $9.03 | $8.94 | $8.95 | $8.19 | 650,200 |
| 2017-12-19 | $8.97 | $9.02 | $8.96 | $9.02 | $8.25 | 745,100 |
| 2017-12-18 | $9.02 | $9.05 | $8.91 | $8.93 | $8.17 | 860,300 |
| 2017-12-15 | $8.99 | $9.06 | $8.94 | $9.02 | $8.25 | 977,900 |
| 2017-12-14 | $8.95 | $9.00 | $8.91 | $8.99 | $8.23 | 780,020 |
| 2017-12-13 | $8.80 | $8.96 | $8.80 | $8.96 | $8.20 | 630,480 |
| 2017-12-12 | $9.09 | $9.09 | $8.83 | $8.86 | $8.11 | 1,142,300 |
| 2017-12-11 | $8.91 | $9.05 | $8.91 | $9.00 | $8.23 | 1,059,940 |
| 2017-12-08 | $8.87 | $8.94 | $8.86 | $8.91 | $8.15 | 917,600 |
| 2017-12-07 | $8.84 | $8.90 | $8.81 | $8.87 | $8.12 | 778,820 |
| 2017-12-06 | $8.81 | $8.90 | $8.72 | $8.90 | $8.14 | 1,411,320 |
| 2017-12-05 | $9.20 | $9.25 | $8.71 | $8.86 | $8.11 | 3,401,900 |
| 2017-12-04 | $9.41 | $9.42 | $9.18 | $9.19 | $8.41 | 1,616,870 |
| 2017-12-01 | $9.34 | $9.41 | $9.29 | $9.40 | $8.60 | 1,524,040 |
| 2017-11-30 | $9.30 | $9.34 | $9.25 | $9.33 | $8.54 | 1,242,500 |
| 2017-11-29 | $9.31 | $9.35 | $9.19 | $9.30 | $8.51 | 1,371,860 |
| 2017-11-28 | $9.23 | $9.33 | $9.18 | $9.31 | $8.52 | 1,167,700 |
| 2017-11-27 | $9.30 | $9.36 | $9.22 | $9.23 | $8.45 | 1,396,430 |
| 2017-11-24 | $9.24 | $9.35 | $9.21 | $9.27 | $8.48 | 1,305,540 |
| 2017-11-23 | $9.34 | $9.41 | $9.24 | $9.25 | $8.46 | 2,438,750 |
| 2017-11-22 | $9.48 | $9.53 | $9.31 | $9.39 | $8.59 | 3,955,500 |
| 2017-11-21 | $9.73 | $9.73 | $9.45 | $9.53 | $8.72 | 7,007,450 |
| 2017-11-20 | $9.89 | $9.91 | $9.65 | $9.90 | $9.06 | 3,793,610 |
| 2017-11-17 | $10.27 | $10.35 | $9.90 | $9.94 | $9.09 | 5,706,290 |
| 2017-11-16 | $10.55 | $10.55 | $10.28 | $10.31 | $9.43 | 3,871,260 |
| 2017-11-15 | $10.50 | $10.65 | $10.41 | $10.50 | $9.61 | 4,409,900 |
| 2017-11-14 | $10.65 | $10.65 | $10.40 | $10.50 | $9.61 | 5,508,690 |
| 2017-11-13 | $10.45 | $10.68 | $10.40 | $10.66 | $9.75 | 7,033,220 |
| 2017-11-10 | $10.35 | $10.69 | $10.30 | $10.44 | $9.55 | 7,148,660 |
| 2017-11-09 | $10.28 | $10.39 | $10.20 | $10.35 | $9.47 | 3,222,020 |
| 2017-11-08 | $10.31 | $10.44 | $10.24 | $10.26 | $9.39 | 5,656,430 |
| 2017-11-07 | $10.25 | $10.34 | $10.23 | $10.32 | $9.44 | 3,813,900 |
| 2017-11-06 | $10.05 | $10.35 | $9.99 | $10.34 | $9.46 | 4,568,090 |
| 2017-11-03 | $10.14 | $10.18 | $9.97 | $10.09 | $9.23 | 3,744,880 |
| 2017-11-02 | $10.36 | $10.38 | $10.15 | $10.16 | $9.30 | 4,022,300 |
| 2017-11-01 | $10.30 | $10.39 | $10.22 | $10.36 | $9.48 | 5,423,620 |
| 2017-10-31 | $9.94 | $10.40 | $9.80 | $10.34 | $9.46 | 7,655,710 |
| 2017-10-30 | $10.13 | $10.18 | $9.76 | $9.94 | $9.09 | 3,439,100 |
| 2017-10-27 | $10.20 | $10.36 | $10.11 | $10.13 | $9.27 | 4,325,700 |
| 2017-10-26 | $10.13 | $10.27 | $10.05 | $10.26 | $9.39 | 3,986,490 |
| 2017-10-25 | $10.00 | $10.40 | $9.96 | $10.20 | $9.33 | 5,678,880 |
| 2017-10-24 | $10.06 | $10.06 | $9.91 | $9.97 | $9.12 | 2,035,100 |
| 2017-10-23 | $9.95 | $10.06 | $9.86 | $10.06 | $9.20 | 3,362,900 |
| 2017-10-20 | $9.78 | $9.91 | $9.77 | $9.89 | $9.05 | 2,255,810 |
| 2017-10-19 | $10.12 | $10.12 | $9.75 | $9.79 | $8.96 | 4,138,460 |
| 2017-10-18 | $9.99 | $10.18 | $9.99 | $10.07 | $9.21 | 5,021,740 |
| 2017-10-17 | $10.02 | $10.06 | $9.93 | $9.99 | $9.14 | 2,364,360 |
| 2017-10-16 | $10.20 | $10.25 | $9.96 | $10.03 | $9.18 | 7,701,220 |
| 2017-10-13 | $9.88 | $10.46 | $9.86 | $10.28 | $9.41 | 12,166,890 |
| 2017-10-12 | $9.86 | $9.94 | $9.83 | $9.88 | $9.04 | 1,443,380 |
| 2017-10-11 | $9.93 | $9.99 | $9.88 | $9.90 | $9.06 | 2,391,970 |
| 2017-10-10 | $9.84 | $9.94 | $9.82 | $9.93 | $9.09 | 1,983,030 |
| 2017-10-09 | $9.73 | $9.89 | $9.71 | $9.86 | $9.02 | 2,903,070 |
| 2017-10-06 | $9.65 | $9.65 | $9.65 | $9.65 | $8.83 | 0 |
| 2017-10-05 | $9.65 | $9.65 | $9.65 | $9.65 | $8.83 | 0 |
| 2017-10-04 | $9.65 | $9.65 | $9.65 | $9.65 | $8.83 | 0 |
| 2017-10-03 | $9.65 | $9.65 | $9.65 | $9.65 | $8.83 | 0 |
| 2017-10-02 | $9.65 | $9.65 | $9.65 | $9.65 | $8.83 | 0 |
| 2017-09-29 | $9.61 | $9.66 | $9.60 | $9.65 | $8.83 | 1,153,810 |
| 2017-09-28 | $9.63 | $9.65 | $9.60 | $9.61 | $8.79 | 1,187,680 |
| 2017-09-27 | $9.61 | $9.66 | $9.57 | $9.62 | $8.80 | 1,065,700 |
| 2017-09-26 | $9.61 | $9.65 | $9.57 | $9.61 | $8.79 | 1,022,290 |
| 2017-09-25 | $9.72 | $9.76 | $9.60 | $9.61 | $8.79 | 2,065,330 |
| 2017-09-22 | $9.81 | $9.81 | $9.73 | $9.76 | $8.93 | 1,990,320 |
| 2017-09-21 | $9.85 | $9.95 | $9.81 | $9.82 | $8.98 | 2,079,700 |
| 2017-09-20 | $9.83 | $9.88 | $9.77 | $9.87 | $9.03 | 1,875,160 |
| 2017-09-19 | $9.88 | $9.92 | $9.82 | $9.83 | $8.99 | 1,926,350 |
| 2017-09-18 | $9.83 | $9.89 | $9.81 | $9.88 | $9.04 | 1,611,810 |
| 2017-09-15 | $9.91 | $9.94 | $9.83 | $9.86 | $9.02 | 1,858,030 |
| 2017-09-14 | $9.85 | $9.93 | $9.83 | $9.91 | $9.07 | 2,261,200 |
| 2017-09-13 | $9.83 | $9.85 | $9.78 | $9.84 | $9.00 | 1,626,650 |
| 2017-09-12 | $9.95 | $9.96 | $9.81 | $9.83 | $8.99 | 2,525,500 |
| 2017-09-11 | $9.82 | $9.95 | $9.79 | $9.93 | $9.09 | 2,598,300 |
| 2017-09-08 | $9.78 | $9.87 | $9.77 | $9.82 | $8.98 | 1,605,350 |
| 2017-09-07 | $9.78 | $9.86 | $9.77 | $9.80 | $8.97 | 2,270,400 |
| 2017-09-06 | $9.80 | $9.83 | $9.73 | $9.82 | $8.98 | 1,971,970 |
| 2017-09-05 | $9.79 | $9.83 | $9.75 | $9.79 | $8.96 | 2,156,820 |
| 2017-09-04 | $9.89 | $9.90 | $9.80 | $9.81 | $8.98 | 3,127,360 |
| 2017-09-01 | $9.90 | $10.02 | $9.88 | $9.91 | $9.07 | 2,962,080 |
| 2017-08-31 | $9.89 | $9.96 | $9.84 | $9.90 | $9.06 | 2,115,800 |
| 2017-08-30 | $9.96 | $9.99 | $9.88 | $9.89 | $9.05 | 3,928,930 |
| 2017-08-29 | $9.83 | $10.09 | $9.77 | $10.01 | $9.16 | 6,057,240 |
| 2017-08-28 | $9.78 | $9.85 | $9.72 | $9.83 | $8.99 | 4,345,020 |
| 2017-08-25 | $9.67 | $9.77 | $9.60 | $9.74 | $8.91 | 3,257,230 |
| 2017-08-24 | $9.76 | $9.86 | $9.62 | $9.65 | $8.83 | 4,434,580 |
| 2017-08-23 | $9.64 | $9.88 | $9.63 | $9.76 | $8.93 | 9,456,510 |
| 2017-08-22 | $9.51 | $9.62 | $9.49 | $9.51 | $8.70 | 2,133,840 |
| 2017-08-21 | $9.48 | $9.57 | $9.48 | $9.57 | $8.76 | 1,521,100 |
| 2017-08-18 | $9.44 | $9.52 | $9.43 | $9.48 | $8.67 | 1,609,960 |
| 2017-08-17 | $9.47 | $9.53 | $9.41 | $9.51 | $8.70 | 2,122,500 |
| 2017-08-16 | $9.39 | $9.47 | $9.33 | $9.46 | $8.66 | 2,367,530 |
| 2017-08-15 | $9.41 | $9.42 | $9.30 | $9.39 | $8.59 | 1,651,760 |
| 2017-08-14 | $9.33 | $9.42 | $9.24 | $9.41 | $8.61 | 2,078,040 |
| 2017-08-11 | $9.36 | $9.49 | $9.25 | $9.26 | $8.47 | 2,077,600 |
| 2017-08-10 | $9.48 | $9.57 | $9.35 | $9.43 | $8.63 | 2,739,220 |
| 2017-08-09 | $9.65 | $9.86 | $9.56 | $9.59 | $8.77 | 5,964,390 |
| 2017-08-08 | $9.44 | $9.44 | $9.44 | $9.44 | $8.64 | 0 |
| 2017-08-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.64 | 0 |
| 2017-08-04 | $9.44 | $9.44 | $9.44 | $9.44 | $8.64 | 0 |
| 2017-08-03 | $9.44 | $9.44 | $9.44 | $9.44 | $8.64 | 0 |
| 2017-08-02 | $9.44 | $9.44 | $9.44 | $9.44 | $8.64 | 0 |
| 2017-08-01 | $9.44 | $9.44 | $9.44 | $9.44 | $8.64 | 0 |
| 2017-07-31 | $9.42 | $9.46 | $9.37 | $9.44 | $8.64 | 1,417,060 |
| 2017-07-28 | $9.44 | $9.46 | $9.37 | $9.41 | $8.61 | 1,503,300 |
| 2017-07-27 | $9.32 | $9.48 | $9.27 | $9.45 | $8.65 | 2,651,000 |
| 2017-07-26 | $9.32 | $9.35 | $9.26 | $9.32 | $8.53 | 1,139,100 |
| 2017-07-25 | $9.33 | $9.37 | $9.21 | $9.30 | $8.51 | 1,557,540 |
| 2017-07-24 | $9.30 | $9.39 | $9.27 | $9.37 | $8.57 | 1,889,360 |
| 2017-07-21 | $9.31 | $9.32 | $9.24 | $9.30 | $8.51 | 1,531,180 |
| 2017-07-20 | $9.29 | $9.36 | $9.29 | $9.31 | $8.52 | 1,650,450 |
| 2017-07-19 | $9.25 | $9.31 | $9.19 | $9.29 | $8.50 | 1,555,100 |
| 2017-07-18 | $9.28 | $9.38 | $9.19 | $9.33 | $8.43 | 2,068,810 |
| 2017-07-17 | $9.74 | $9.75 | $9.30 | $9.31 | $8.41 | 3,212,300 |
| 2017-07-14 | $9.77 | $9.81 | $9.73 | $9.76 | $8.82 | 1,039,870 |
| 2017-07-13 | $9.74 | $9.79 | $9.65 | $9.77 | $8.83 | 1,300,220 |
| 2017-07-12 | $9.86 | $9.90 | $9.62 | $9.74 | $8.80 | 2,135,600 |
| 2017-07-11 | $9.89 | $9.97 | $9.85 | $9.86 | $8.91 | 2,750,540 |
| 2017-07-10 | $9.92 | $9.96 | $9.88 | $9.90 | $8.94 | 2,114,050 |
| 2017-07-07 | $9.87 | $9.94 | $9.84 | $9.93 | $8.97 | 2,182,080 |
| 2017-07-06 | $9.96 | $9.96 | $9.83 | $9.88 | $8.92 | 1,868,080 |
| 2017-07-05 | $9.84 | $9.91 | $9.78 | $9.91 | $8.95 | 2,020,700 |
| 2017-07-04 | $9.92 | $9.93 | $9.77 | $9.84 | $8.89 | 1,855,060 |
| 2017-07-03 | $9.84 | $9.91 | $9.82 | $9.90 | $8.94 | 1,754,680 |
| 2017-06-30 | $9.83 | $9.85 | $9.75 | $9.84 | $8.89 | 1,463,170 |
| 2017-06-29 | $9.67 | $9.87 | $9.67 | $9.85 | $8.90 | 2,373,350 |
| 2017-06-28 | $9.77 | $9.77 | $9.66 | $9.67 | $8.73 | 1,657,530 |
| 2017-06-27 | $9.78 | $9.84 | $9.76 | $9.81 | $8.86 | 2,188,460 |
| 2017-06-26 | $9.66 | $9.78 | $9.65 | $9.78 | $8.83 | 1,874,050 |
| 2017-06-23 | $9.71 | $9.72 | $9.58 | $9.69 | $8.75 | 2,240,860 |
| 2017-06-22 | $9.84 | $9.89 | $9.64 | $9.71 | $8.77 | 2,636,820 |
| 2017-06-21 | $9.93 | $9.95 | $9.79 | $9.86 | $8.91 | 1,528,760 |
| 2017-06-20 | $9.93 | $9.97 | $9.90 | $9.92 | $8.96 | 1,581,170 |
| 2017-06-19 | $9.89 | $9.97 | $9.84 | $9.94 | $8.98 | 1,944,530 |
| 2017-06-16 | $9.82 | $9.99 | $9.82 | $9.89 | $8.93 | 2,679,890 |
| 2017-06-15 | $9.73 | $9.88 | $9.69 | $9.86 | $8.91 | 2,674,980 |
| 2017-06-14 | $9.73 | $9.79 | $9.70 | $9.74 | $8.80 | 1,792,090 |
| 2017-06-13 | $9.59 | $9.76 | $9.52 | $9.74 | $8.80 | 1,810,770 |
| 2017-06-12 | $9.80 | $9.80 | $9.61 | $9.63 | $8.70 | 2,120,910 |
| 2017-06-09 | $9.95 | $9.95 | $9.77 | $9.87 | $8.92 | 1,698,960 |
| 2017-06-08 | $9.92 | $10.00 | $9.83 | $9.85 | $8.90 | 2,289,190 |
| 2017-06-07 | $9.71 | $10.00 | $9.70 | $9.96 | $9.00 | 3,494,610 |
| 2017-06-06 | $9.67 | $9.78 | $9.63 | $9.74 | $8.80 | 1,334,080 |
| 2017-06-05 | $9.65 | $9.72 | $9.61 | $9.69 | $8.75 | 1,271,630 |
| 2017-06-02 | $9.44 | $9.65 | $9.42 | $9.61 | $8.68 | 1,310,540 |
| 2017-06-01 | $9.65 | $9.69 | $9.46 | $9.47 | $8.55 | 1,367,050 |
| 2017-05-31 | $9.76 | $9.82 | $9.63 | $9.65 | $8.72 | 1,642,320 |
| 2017-05-30 | $9.66 | $9.66 | $9.66 | $9.66 | $8.73 | 0 |
| 2017-05-29 | $9.66 | $9.66 | $9.66 | $9.66 | $8.73 | 0 |
| 2017-05-26 | $9.61 | $9.72 | $9.61 | $9.66 | $8.73 | 1,386,040 |
| 2017-05-25 | $9.56 | $9.70 | $9.42 | $9.66 | $8.73 | 1,668,650 |
| 2017-05-24 | $9.44 | $9.60 | $9.34 | $9.55 | $8.63 | 1,639,670 |
| 2017-05-23 | $9.80 | $9.80 | $9.49 | $9.50 | $8.58 | 2,182,660 |
| 2017-05-22 | $9.99 | $10.02 | $9.75 | $9.77 | $8.83 | 1,800,500 |
| 2017-05-19 | $9.99 | $10.05 | $9.91 | $10.00 | $9.03 | 1,623,210 |
| 2017-05-18 | $9.90 | $10.11 | $9.80 | $9.98 | $9.01 | 1,886,680 |
| 2017-05-17 | $10.03 | $10.13 | $9.95 | $10.01 | $9.04 | 2,847,200 |
| 2017-05-16 | $9.87 | $10.05 | $9.69 | $10.04 | $9.07 | 2,616,730 |
| 2017-05-15 | $9.85 | $9.91 | $9.77 | $9.84 | $8.89 | 1,569,940 |
| 2017-05-12 | $9.76 | $9.95 | $9.67 | $9.85 | $8.90 | 2,472,120 |
| 2017-05-11 | $9.90 | $9.90 | $9.53 | $9.77 | $8.83 | 3,899,870 |
| 2017-05-10 | $10.28 | $10.30 | $9.95 | $9.98 | $9.01 | 2,404,550 |
| 2017-05-09 | $10.12 | $10.29 | $10.10 | $10.29 | $9.29 | 1,889,850 |
| 2017-05-08 | $10.39 | $10.45 | $10.16 | $10.17 | $9.19 | 2,207,830 |
| 2017-05-05 | $10.62 | $10.62 | $10.42 | $10.44 | $9.43 | 2,662,580 |
| 2017-05-04 | $10.64 | $10.78 | $10.48 | $10.67 | $9.64 | 4,059,810 |
| 2017-05-03 | $10.40 | $11.17 | $10.35 | $10.75 | $9.71 | 6,176,260 |
| 2017-05-02 | $10.65 | $10.65 | $10.40 | $10.44 | $9.43 | 2,452,620 |
| 2017-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $9.60 | 0 |
| 2017-04-28 | $10.56 | $10.63 | $10.50 | $10.63 | $9.60 | 1,845,150 |
| 2017-04-27 | $10.45 | $10.59 | $10.19 | $10.58 | $9.56 | 3,420,820 |
| 2017-04-26 | $10.56 | $10.56 | $10.45 | $10.48 | $9.47 | 2,120,980 |
| 2017-04-25 | $10.43 | $10.60 | $10.43 | $10.50 | $9.48 | 2,247,550 |
| 2017-04-24 | $10.96 | $11.00 | $10.44 | $10.50 | $9.48 | 3,573,240 |
| 2017-04-21 | $11.04 | $11.09 | $10.92 | $10.95 | $9.89 | 2,071,240 |
| 2017-04-20 | $11.15 | $11.21 | $10.86 | $10.98 | $9.92 | 3,251,110 |
| 2017-04-19 | $11.24 | $11.24 | $10.90 | $11.06 | $9.99 | 3,567,880 |
| 2017-04-18 | $11.43 | $11.49 | $11.26 | $11.27 | $10.18 | 2,373,930 |
| 2017-04-17 | $11.46 | $11.60 | $11.33 | $11.43 | $10.32 | 2,702,550 |
| 2017-04-14 | $11.72 | $11.80 | $11.45 | $11.53 | $10.41 | 3,872,400 |
| 2017-04-13 | $11.57 | $12.07 | $11.54 | $11.80 | $10.66 | 6,144,200 |
| 2017-04-12 | $11.65 | $11.70 | $11.56 | $11.57 | $10.45 | 2,531,270 |
| 2017-04-11 | $11.59 | $11.66 | $11.40 | $11.63 | $10.51 | 3,153,310 |
| 2017-04-10 | $11.62 | $11.75 | $11.55 | $11.59 | $10.47 | 3,376,780 |
| 2017-04-07 | $11.55 | $11.79 | $11.48 | $11.70 | $10.57 | 4,188,700 |
| 2017-04-06 | $11.57 | $11.59 | $11.46 | $11.53 | $10.41 | 2,537,450 |
| 2017-04-05 | $11.26 | $11.53 | $11.26 | $11.51 | $10.40 | 3,216,530 |
| 2017-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $10.17 | 0 |
| 2017-04-03 | $11.26 | $11.26 | $11.26 | $11.26 | $10.17 | 0 |
| 2017-03-31 | $11.21 | $11.29 | $11.21 | $11.26 | $10.17 | 2,177,950 |
| 2017-03-30 | $11.45 | $11.45 | $11.17 | $11.20 | $10.12 | 4,044,330 |
| 2017-03-29 | $11.57 | $11.57 | $11.44 | $11.45 | $10.34 | 2,254,770 |
| 2017-03-28 | $11.60 | $11.61 | $11.55 | $11.57 | $10.45 | 1,620,440 |
| 2017-03-27 | $11.61 | $11.63 | $11.54 | $11.58 | $10.46 | 2,046,250 |
| 2017-03-24 | $11.66 | $11.66 | $11.53 | $11.62 | $10.50 | 2,566,620 |
| 2017-03-23 | $11.63 | $11.73 | $11.55 | $11.66 | $10.53 | 2,299,040 |
| 2017-03-22 | $11.79 | $11.82 | $11.61 | $11.62 | $10.50 | 3,477,190 |
| 2017-03-21 | $11.89 | $11.90 | $11.81 | $11.84 | $10.69 | 1,930,620 |
| 2017-03-20 | $11.81 | $11.90 | $11.77 | $11.89 | $10.74 | 2,020,720 |
| 2017-03-17 | $11.92 | $11.94 | $11.77 | $11.80 | $10.66 | 2,662,670 |
| 2017-03-16 | $11.80 | $11.93 | $11.79 | $11.92 | $10.77 | 2,530,990 |
| 2017-03-15 | $11.80 | $11.85 | $11.75 | $11.80 | $10.66 | 1,596,490 |
| 2017-03-14 | $11.87 | $11.97 | $11.78 | $11.81 | $10.67 | 1,956,300 |
| 2017-03-13 | $11.79 | $11.90 | $11.72 | $11.89 | $10.74 | 2,346,580 |
| 2017-03-10 | $11.77 | $11.87 | $11.77 | $11.79 | $10.65 | 1,973,400 |
| 2017-03-09 | $11.97 | $12.00 | $11.77 | $11.80 | $10.66 | 3,749,590 |
| 2017-03-08 | $12.08 | $12.13 | $11.95 | $12.03 | $10.87 | 3,718,180 |
| 2017-03-07 | $12.14 | $12.24 | $12.08 | $12.12 | $10.95 | 4,343,900 |
| 2017-03-06 | $11.99 | $12.11 | $11.96 | $12.11 | $10.94 | 3,190,710 |
| 2017-03-03 | $11.95 | $12.08 | $11.91 | $11.99 | $10.83 | 2,280,980 |
| 2017-03-02 | $12.03 | $12.07 | $11.92 | $11.95 | $10.79 | 2,722,660 |
| 2017-03-01 | $12.00 | $12.16 | $11.96 | $12.04 | $10.88 | 4,881,870 |
| 2017-02-28 | $11.90 | $12.03 | $11.90 | $11.99 | $10.83 | 2,966,720 |
| 2017-02-27 | $12.00 | $12.04 | $11.89 | $11.94 | $10.79 | 3,920,280 |
| 2017-02-24 | $12.07 | $12.07 | $11.99 | $12.00 | $10.84 | 3,906,590 |
| 2017-02-23 | $12.12 | $12.13 | $11.95 | $12.01 | $10.85 | 3,412,430 |
| 2017-02-22 | $12.09 | $12.14 | $12.00 | $12.12 | $10.95 | 3,324,880 |
| 2017-02-21 | $11.95 | $12.14 | $11.94 | $12.09 | $10.92 | 4,130,330 |
| 2017-02-20 | $11.86 | $12.18 | $11.81 | $12.05 | $10.88 | 4,065,040 |
| 2017-02-17 | $11.82 | $12.00 | $11.82 | $11.88 | $10.73 | 4,218,550 |
| 2017-02-16 | $11.66 | $12.15 | $11.63 | $11.93 | $10.78 | 4,517,890 |
| 2017-02-15 | $11.78 | $11.89 | $11.66 | $11.68 | $10.55 | 2,477,400 |
| 2017-02-14 | $11.85 | $11.89 | $11.79 | $11.84 | $10.69 | 1,975,450 |
| 2017-02-13 | $11.77 | $11.94 | $11.75 | $11.87 | $10.72 | 2,697,140 |
| 2017-02-10 | $11.73 | $11.80 | $11.71 | $11.77 | $10.63 | 2,429,050 |
| 2017-02-09 | $11.66 | $11.78 | $11.65 | $11.75 | $10.61 | 2,392,240 |
| 2017-02-08 | $11.64 | $11.71 | $11.54 | $11.70 | $10.57 | 1,912,170 |
| 2017-02-07 | $11.70 | $11.74 | $11.57 | $11.64 | $10.51 | 1,705,900 |
| 2017-02-06 | $11.58 | $11.72 | $11.58 | $11.71 | $10.58 | 1,605,170 |
| 2017-02-03 | $11.62 | $11.68 | $11.55 | $11.62 | $10.50 | 1,566,610 |
| 2017-02-02 | $11.62 | $11.62 | $11.62 | $11.62 | $10.50 | 0 |
| 2017-02-01 | $11.62 | $11.62 | $11.62 | $11.62 | $10.50 | 0 |
| 2017-01-31 | $11.62 | $11.62 | $11.62 | $11.62 | $10.50 | 0 |
| 2017-01-30 | $11.62 | $11.62 | $11.62 | $11.62 | $10.50 | 0 |
| 2017-01-27 | $11.62 | $11.62 | $11.62 | $11.62 | $10.50 | 0 |
| 2017-01-26 | $11.57 | $11.71 | $11.57 | $11.62 | $10.50 | 1,559,200 |
| 2017-01-25 | $11.45 | $11.59 | $11.39 | $11.54 | $10.42 | 1,545,680 |
| 2017-01-24 | $11.61 | $11.61 | $11.42 | $11.48 | $10.37 | 1,644,850 |
| 2017-01-23 | $11.45 | $11.63 | $11.41 | $11.55 | $10.43 | 1,829,230 |
| 2017-01-20 | $11.32 | $11.50 | $11.26 | $11.46 | $10.35 | 2,024,140 |
| 2017-01-19 | $11.32 | $11.38 | $11.27 | $11.32 | $10.23 | 1,169,590 |
| 2017-01-18 | $11.37 | $11.45 | $11.30 | $11.33 | $10.23 | 1,692,660 |
| 2017-01-17 | $11.30 | $11.48 | $11.21 | $11.43 | $10.32 | 1,993,190 |
| 2017-01-16 | $11.67 | $11.78 | $10.93 | $11.32 | $10.23 | 5,104,740 |
| 2017-01-13 | $12.02 | $12.08 | $11.81 | $11.83 | $10.69 | 3,642,790 |
| 2017-01-12 | $12.15 | $12.19 | $12.02 | $12.04 | $10.88 | 2,528,360 |
| 2017-01-11 | $12.30 | $12.32 | $12.12 | $12.13 | $10.96 | 2,771,380 |
| 2017-01-10 | $12.36 | $12.45 | $12.26 | $12.30 | $11.11 | 3,850,070 |
| 2017-01-09 | $12.23 | $12.36 | $12.23 | $12.36 | $11.16 | 3,310,880 |
| 2017-01-06 | $12.26 | $12.32 | $12.15 | $12.29 | $11.10 | 4,065,300 |
| 2017-01-05 | $12.22 | $12.28 | $12.17 | $12.25 | $11.07 | 2,559,270 |
| 2017-01-04 | $12.15 | $12.23 | $12.11 | $12.23 | $11.05 | 2,772,070 |
| 2017-01-03 | $12.08 | $12.17 | $12.03 | $12.14 | $10.97 | 2,967,830 |
| 2017-01-02 | $12.09 | $12.09 | $12.09 | $12.09 | $10.92 | 0 |
| 2016-12-30 | $12.21 | $12.24 | $12.03 | $12.09 | $10.92 | 7,676,430 |
| 2016-12-29 | $12.19 | $12.36 | $12.09 | $12.29 | $11.10 | 4,901,700 |
| 2016-12-28 | $12.22 | $12.25 | $12.18 | $12.21 | $11.03 | 1,815,910 |
| 2016-12-27 | $12.22 | $12.30 | $12.19 | $12.22 | $11.04 | 1,664,900 |
| 2016-12-26 | $12.22 | $12.23 | $12.00 | $12.22 | $11.04 | 2,608,600 |
| 2016-12-23 | $12.29 | $12.34 | $12.18 | $12.20 | $11.02 | 2,131,500 |
| 2016-12-22 | $12.36 | $12.37 | $12.25 | $12.32 | $11.13 | 2,603,090 |
| 2016-12-21 | $12.26 | $12.34 | $12.26 | $12.34 | $11.15 | 2,432,110 |
| 2016-12-20 | $12.27 | $12.29 | $12.19 | $12.28 | $11.09 | 2,388,040 |
| 2016-12-19 | $12.28 | $12.32 | $12.22 | $12.27 | $11.08 | 2,315,510 |
| 2016-12-16 | $12.22 | $12.31 | $12.15 | $12.29 | $11.10 | 2,805,130 |
| 2016-12-15 | $12.18 | $12.28 | $12.11 | $12.22 | $11.04 | 2,712,290 |
| 2016-12-14 | $12.28 | $12.31 | $12.13 | $12.14 | $10.97 | 3,278,100 |
| 2016-12-13 | $12.20 | $12.29 | $12.11 | $12.27 | $11.08 | 3,688,500 |
| 2016-12-12 | $12.76 | $12.80 | $12.15 | $12.17 | $10.99 | 8,082,210 |
| 2016-12-09 | $12.83 | $12.88 | $12.77 | $12.79 | $11.55 | 3,237,400 |
| 2016-12-08 | $12.85 | $12.90 | $12.82 | $12.84 | $11.60 | 3,108,740 |
| 2016-12-07 | $12.80 | $12.87 | $12.75 | $12.86 | $11.62 | 2,982,250 |
| 2016-12-06 | $12.81 | $12.85 | $12.76 | $12.79 | $11.55 | 2,211,690 |
| 2016-12-05 | $12.74 | $12.85 | $12.69 | $12.79 | $11.55 | 3,787,920 |
| 2016-12-02 | $13.18 | $13.18 | $12.78 | $12.80 | $11.56 | 8,468,560 |
| 2016-12-01 | $13.06 | $13.19 | $13.06 | $13.17 | $11.90 | 4,837,350 |
| 2016-11-30 | $13.09 | $13.16 | $13.04 | $13.09 | $11.82 | 5,068,280 |
| 2016-11-29 | $13.10 | $13.17 | $13.06 | $13.07 | $11.81 | 5,505,960 |
| 2016-11-28 | $13.20 | $13.27 | $13.09 | $13.13 | $11.86 | 7,633,320 |
| 2016-11-25 | $13.21 | $13.24 | $12.98 | $13.22 | $11.94 | 8,065,710 |
| 2016-11-24 | $13.27 | $13.40 | $13.19 | $13.24 | $11.96 | 8,120,150 |
| 2016-11-23 | $13.38 | $13.45 | $13.25 | $13.28 | $12.00 | 12,188,770 |
| 2016-11-22 | $13.21 | $13.83 | $13.18 | $13.46 | $12.16 | 18,077,440 |
| 2016-11-21 | $13.14 | $13.28 | $13.10 | $13.18 | $11.91 | 6,868,560 |
| 2016-11-18 | $13.24 | $13.29 | $13.12 | $13.14 | $11.87 | 6,069,040 |
| 2016-11-17 | $13.28 | $13.28 | $13.10 | $13.21 | $11.93 | 7,936,290 |
| 2016-11-16 | $13.50 | $13.55 | $13.26 | $13.29 | $12.00 | 9,379,270 |
| 2016-11-15 | $13.19 | $13.46 | $13.14 | $13.38 | $12.09 | 13,137,600 |
| 2016-11-14 | $13.20 | $13.26 | $13.13 | $13.21 | $11.93 | 8,855,130 |
| 2016-11-11 | $13.06 | $13.24 | $13.03 | $13.18 | $11.91 | 11,038,660 |
| 2016-11-10 | $12.96 | $13.07 | $12.94 | $13.06 | $11.80 | 7,344,970 |
| 2016-11-09 | $13.07 | $13.14 | $12.78 | $12.88 | $11.63 | 10,748,720 |
| 2016-11-08 | $13.20 | $13.35 | $13.06 | $13.15 | $11.88 | 11,164,780 |
| 2016-11-07 | $13.15 | $13.22 | $13.03 | $13.14 | $11.87 | 7,875,950 |
| 2016-11-04 | $13.03 | $13.15 | $12.98 | $13.11 | $11.84 | 8,896,690 |
| 2016-11-03 | $12.76 | $13.22 | $12.73 | $13.07 | $11.81 | 11,993,130 |
| 2016-11-02 | $12.90 | $13.01 | $12.82 | $12.84 | $11.60 | 5,853,840 |
| 2016-11-01 | $12.80 | $12.97 | $12.77 | $12.95 | $11.70 | 6,786,890 |
| 2016-10-31 | $12.68 | $12.95 | $12.67 | $12.83 | $11.59 | 0 |
| 2016-10-28 | $12.99 | $12.99 | $12.73 | $12.75 | $11.52 | 5,444,940 |
| 2016-10-27 | $12.95 | $12.99 | $12.87 | $12.93 | $11.68 | 3,195,600 |
| 2016-10-26 | $12.99 | $13.06 | $12.85 | $12.97 | $11.72 | 5,407,170 |
| 2016-10-25 | $12.88 | $13.01 | $12.85 | $13.00 | $11.74 | 6,132,500 |
| 2016-10-24 | $12.78 | $12.93 | $12.68 | $12.85 | $11.61 | 6,552,110 |
| 2016-10-21 | $12.95 | $12.96 | $12.75 | $12.83 | $11.59 | 4,852,840 |
| 2016-10-20 | $12.93 | $12.98 | $12.84 | $12.94 | $11.69 | 4,915,110 |
| 2016-10-19 | $12.97 | $12.98 | $12.80 | $12.90 | $11.65 | 4,484,680 |
| 2016-10-18 | $12.72 | $12.91 | $12.71 | $12.90 | $11.65 | 5,057,800 |
| 2016-10-17 | $12.92 | $13.06 | $12.72 | $12.74 | $11.51 | 5,883,780 |
| 2016-10-14 | $13.09 | $13.09 | $12.82 | $12.95 | $11.70 | 6,815,690 |
| 2016-10-13 | $12.89 | $13.20 | $12.88 | $13.08 | $11.81 | 10,264,620 |
| 2016-10-12 | $12.79 | $12.93 | $12.78 | $12.88 | $11.63 | 4,921,880 |
| 2016-10-11 | $12.80 | $12.88 | $12.76 | $12.84 | $11.60 | 4,316,850 |
| 2016-10-10 | $12.66 | $12.83 | $12.66 | $12.82 | $11.58 | 5,196,330 |
| 2016-10-07 | $12.63 | $12.63 | $12.63 | $12.63 | $11.41 | 0 |
| 2016-10-06 | $12.63 | $12.63 | $12.63 | $12.63 | $11.41 | 0 |
| 2016-10-05 | $12.63 | $12.63 | $12.63 | $12.63 | $11.41 | 0 |
| 2016-10-04 | $12.63 | $12.63 | $12.63 | $12.63 | $11.41 | 0 |
| 2016-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $11.41 | 0 |
| 2016-09-30 | $12.59 | $12.64 | $12.56 | $12.63 | $11.41 | 2,965,520 |
| 2016-09-29 | $12.58 | $12.66 | $12.55 | $12.59 | $11.37 | 3,241,700 |
| 2016-09-28 | $12.64 | $12.67 | $12.56 | $12.56 | $11.35 | 2,478,770 |
| 2016-09-27 | $12.53 | $12.65 | $12.52 | $12.62 | $11.40 | 3,903,240 |
| 2016-09-26 | $13.01 | $13.01 | $12.51 | $12.57 | $11.35 | 10,652,230 |
| 2016-09-23 | $13.08 | $13.20 | $13.03 | $13.05 | $11.79 | 5,359,560 |
| 2016-09-22 | $13.12 | $13.25 | $13.06 | $13.08 | $11.81 | 7,231,860 |
| 2016-09-21 | $13.13 | $13.18 | $12.98 | $13.05 | $11.79 | 7,231,000 |
| 2016-09-20 | $13.21 | $13.35 | $13.11 | $13.14 | $11.87 | 8,029,530 |
| 2016-09-19 | $13.12 | $13.38 | $13.12 | $13.27 | $11.99 | 10,243,720 |
| 2016-09-16 | $13.18 | $13.18 | $13.18 | $13.18 | $11.91 | 0 |
| 2016-09-15 | $13.18 | $13.18 | $13.18 | $13.18 | $11.91 | 0 |
| 2016-09-14 | $12.99 | $13.30 | $12.91 | $13.18 | $11.91 | 16,002,990 |
| 2016-09-13 | $12.90 | $13.00 | $12.80 | $12.93 | $11.68 | 9,200,090 |
| 2016-09-12 | $13.01 | $13.15 | $12.78 | $12.83 | $11.59 | 14,996,280 |
| 2016-09-09 | $13.22 | $13.58 | $13.19 | $13.26 | $11.98 | 15,805,260 |
| 2016-09-08 | $13.31 | $13.41 | $13.11 | $13.25 | $11.97 | 26,546,570 |
| 2016-09-07 | $12.95 | $14.28 | $12.88 | $13.55 | $12.24 | 37,330,250 |
| 2016-09-06 | $12.66 | $13.07 | $12.50 | $12.98 | $11.72 | 10,967,370 |
| 2016-09-05 | $12.64 | $12.79 | $12.59 | $12.64 | $11.42 | 2,646,960 |
| 2016-09-02 | $12.70 | $12.75 | $12.52 | $12.63 | $11.41 | 3,635,590 |
| 2016-09-01 | $12.84 | $12.89 | $12.73 | $12.75 | $11.52 | 3,640,170 |
| 2016-08-31 | $12.80 | $12.87 | $12.69 | $12.83 | $11.59 | 3,239,600 |
| 2016-08-30 | $12.85 | $12.96 | $12.73 | $12.83 | $11.59 | 5,354,980 |
| 2016-08-29 | $12.72 | $13.09 | $12.65 | $12.90 | $11.65 | 10,209,460 |
| 2016-08-26 | $12.63 | $12.72 | $12.58 | $12.69 | $11.46 | 2,832,400 |
| 2016-08-25 | $12.70 | $12.70 | $12.48 | $12.58 | $11.36 | 4,063,690 |
| 2016-08-24 | $12.75 | $12.82 | $12.66 | $12.76 | $11.53 | 3,483,450 |
| 2016-08-23 | $12.63 | $12.74 | $12.62 | $12.72 | $11.49 | 3,393,380 |
| 2016-08-22 | $12.90 | $12.94 | $12.70 | $12.71 | $11.48 | 3,856,240 |
| 2016-08-19 | $12.87 | $12.97 | $12.79 | $12.86 | $11.62 | 4,565,810 |
| 2016-08-18 | $12.86 | $13.21 | $12.78 | $12.99 | $11.73 | 8,636,440 |
| 2016-08-17 | $12.80 | $12.96 | $12.73 | $12.86 | $11.62 | 5,674,760 |
| 2016-08-16 | $12.79 | $12.87 | $12.71 | $12.80 | $11.56 | 4,512,380 |
| 2016-08-15 | $12.59 | $12.84 | $12.53 | $12.79 | $11.55 | 7,021,020 |
| 2016-08-12 | $12.47 | $12.56 | $12.41 | $12.56 | $11.35 | 2,892,970 |
| 2016-08-11 | $12.53 | $12.61 | $12.40 | $12.41 | $11.21 | 3,008,800 |
| 2016-08-10 | $12.63 | $12.69 | $12.53 | $12.55 | $11.34 | 4,609,130 |
| 2016-08-09 | $12.56 | $12.79 | $12.50 | $12.70 | $11.47 | 5,847,250 |
| 2016-08-08 | $12.42 | $12.55 | $12.30 | $12.54 | $11.33 | 2,623,210 |
| 2016-08-05 | $12.50 | $12.50 | $12.40 | $12.42 | $11.22 | 2,763,440 |
| 2016-08-04 | $12.48 | $12.50 | $12.33 | $12.50 | $11.29 | 2,979,170 |
| 2016-08-03 | $12.41 | $12.60 | $12.38 | $12.49 | $11.28 | 2,690,810 |
| 2016-08-02 | $12.37 | $12.43 | $12.33 | $12.42 | $11.22 | 2,115,590 |
| 2016-08-01 | $12.48 | $12.54 | $12.28 | $12.35 | $11.16 | 3,058,960 |
| 2016-07-29 | $12.61 | $12.70 | $12.47 | $12.55 | $11.34 | 3,579,070 |
| 2016-07-28 | $12.64 | $12.68 | $12.47 | $12.59 | $11.37 | 5,888,740 |
| 2016-07-27 | $13.20 | $13.23 | $12.52 | $12.60 | $11.38 | 11,741,990 |
| 2016-07-26 | $13.06 | $13.19 | $13.03 | $13.19 | $11.91 | 6,501,730 |
| 2016-07-25 | $13.01 | $13.17 | $12.96 | $13.06 | $11.80 | 5,755,950 |
| 2016-07-22 | $13.40 | $13.40 | $13.00 | $13.03 | $11.77 | 16,760,510 |
| 2016-07-21 | $13.22 | $13.62 | $13.22 | $13.44 | $12.14 | 18,715,750 |
| 2016-07-20 | $13.25 | $13.33 | $13.21 | $13.22 | $11.94 | 6,410,270 |
| 2016-07-19 | $13.25 | $13.34 | $13.15 | $13.25 | $11.97 | 7,190,950 |
| 2016-07-18 | $13.23 | $13.38 | $13.17 | $13.34 | $12.05 | 6,349,340 |
| 2016-07-15 | $13.38 | $13.42 | $13.22 | $13.24 | $11.96 | 7,227,880 |
| 2016-07-14 | $13.31 | $13.41 | $13.21 | $13.39 | $12.09 | 6,575,560 |
| 2016-07-13 | $13.32 | $13.47 | $13.26 | $13.31 | $12.02 | 9,487,760 |
| 2016-07-12 | $13.21 | $13.38 | $13.09 | $13.35 | $11.97 | 11,140,440 |
| 2016-07-11 | $13.31 | $13.60 | $13.31 | $13.35 | $11.97 | 10,260,310 |
| 2016-07-08 | $13.70 | $13.79 | $13.45 | $13.48 | $12.09 | 13,972,650 |
| 2016-07-07 | $13.44 | $13.64 | $13.26 | $13.55 | $12.15 | 20,611,290 |
| 2016-07-06 | $13.38 | $13.56 | $13.21 | $13.45 | $12.06 | 18,048,270 |
| 2016-07-05 | $13.47 | $13.58 | $13.20 | $13.39 | $12.00 | 17,835,400 |
| 2016-07-04 | $13.03 | $13.36 | $12.95 | $13.31 | $11.93 | 12,571,710 |
| 2016-07-01 | $13.05 | $13.15 | $12.98 | $13.02 | $11.67 | 5,728,350 |
| 2016-06-30 | $12.95 | $13.26 | $12.90 | $13.15 | $11.79 | 8,159,440 |
| 2016-06-29 | $13.08 | $13.28 | $12.95 | $12.99 | $11.65 | 6,489,610 |
| 2016-06-28 | $12.78 | $13.05 | $12.76 | $13.05 | $11.70 | 4,938,680 |
| 2016-06-27 | $12.60 | $12.87 | $12.52 | $12.82 | $11.49 | 3,376,630 |
| 2016-06-24 | $12.91 | $13.02 | $12.44 | $12.65 | $11.34 | 3,936,220 |
| 2016-06-23 | $12.90 | $13.03 | $12.81 | $12.88 | $11.55 | 3,376,350 |
| 2016-06-22 | $12.70 | $13.06 | $12.61 | $13.03 | $11.68 | 2,942,700 |
| 2016-06-21 | $13.18 | $13.25 | $12.81 | $12.83 | $11.50 | 4,059,550 |
| 2016-06-20 | $12.85 | $13.10 | $12.60 | $13.02 | $11.67 | 4,342,530 |
| 2016-06-17 | $12.86 | $13.08 | $12.75 | $12.83 | $11.50 | 4,124,850 |
| 2016-06-16 | $12.89 | $13.17 | $12.73 | $12.92 | $11.58 | 4,131,050 |
| 2016-06-15 | $12.58 | $12.98 | $12.49 | $12.89 | $11.56 | 3,678,820 |
| 2016-06-14 | $12.51 | $12.74 | $12.46 | $12.62 | $11.31 | 2,101,560 |
| 2016-06-13 | $13.03 | $13.09 | $12.50 | $12.51 | $11.22 | 4,416,860 |
| 2016-06-10 | $13.26 | $13.26 | $13.26 | $13.26 | $11.89 | 0 |
| 2016-06-09 | $13.26 | $13.26 | $13.26 | $13.26 | $11.89 | 0 |
| 2016-06-08 | $13.49 | $13.49 | $13.16 | $13.26 | $11.89 | 5,166,650 |
| 2016-06-07 | $13.23 | $13.88 | $13.08 | $13.51 | $12.11 | 7,751,770 |
| 2016-06-06 | $13.38 | $13.38 | $13.10 | $13.20 | $11.83 | 4,000,090 |
| 2016-06-03 | $13.38 | $13.57 | $13.20 | $13.35 | $11.97 | 5,194,540 |
| 2016-06-02 | $13.13 | $13.45 | $13.00 | $13.41 | $12.02 | 6,040,570 |
| 2016-06-01 | $13.11 | $13.11 | $13.11 | $13.11 | $11.75 | 0 |
| 2016-05-31 | $12.63 | $13.15 | $12.58 | $13.11 | $11.75 | 5,501,920 |
| 2016-05-30 | $12.70 | $12.75 | $12.41 | $12.58 | $11.28 | 2,010,870 |
| 2016-05-27 | $12.79 | $12.86 | $12.65 | $12.75 | $11.43 | 3,883,370 |
| 2016-05-26 | $12.70 | $12.83 | $12.46 | $12.75 | $11.43 | 2,614,390 |
| 2016-05-25 | $12.75 | $12.82 | $12.62 | $12.62 | $11.31 | 2,341,740 |
| 2016-05-24 | $12.69 | $12.79 | $12.52 | $12.62 | $11.31 | 1,987,660 |
| 2016-05-23 | $12.68 | $12.85 | $12.61 | $12.81 | $11.48 | 2,529,630 |
| 2016-05-20 | $12.41 | $12.69 | $12.40 | $12.68 | $11.37 | 2,086,790 |
| 2016-05-19 | $12.60 | $12.85 | $12.50 | $12.57 | $11.27 | 2,155,370 |
| 2016-05-18 | $13.02 | $13.02 | $12.33 | $12.55 | $11.25 | 3,501,710 |
| 2016-05-17 | $13.15 | $13.18 | $12.90 | $13.05 | $11.70 | 2,666,720 |
| 2016-05-16 | $12.98 | $13.16 | $12.71 | $13.15 | $11.79 | 2,608,840 |
| 2016-05-13 | $12.99 | $13.18 | $12.90 | $12.95 | $11.61 | 2,352,700 |
| 2016-05-12 | $12.80 | $13.08 | $12.60 | $13.06 | $11.71 | 2,950,030 |
| 2016-05-11 | $13.21 | $13.27 | $12.96 | $12.99 | $11.65 | 2,973,480 |
| 2016-05-10 | $12.95 | $13.19 | $12.90 | $13.08 | $11.73 | 3,137,630 |
| 2016-05-09 | $13.48 | $13.48 | $12.88 | $12.97 | $11.63 | 5,383,580 |
| 2016-05-06 | $14.22 | $14.29 | $13.56 | $13.61 | $12.20 | 7,219,850 |
| 2016-05-05 | $14.15 | $14.26 | $14.02 | $14.19 | $12.72 | 5,980,820 |
| 2016-05-04 | $13.70 | $14.55 | $13.63 | $14.29 | $12.81 | 12,081,720 |
| 2016-05-03 | $13.40 | $13.80 | $13.37 | $13.78 | $12.35 | 4,755,490 |
| 2016-05-02 | $13.40 | $13.40 | $13.40 | $13.40 | $12.01 | 0 |
| 2016-04-29 | $13.38 | $13.48 | $13.28 | $13.40 | $12.01 | 2,538,880 |
| 2016-04-28 | $13.66 | $13.66 | $13.22 | $13.42 | $12.03 | 4,724,220 |
| 2016-04-27 | $13.76 | $13.81 | $13.59 | $13.66 | $12.25 | 4,766,470 |
| 2016-04-26 | $13.50 | $13.89 | $13.50 | $13.87 | $12.44 | 4,185,660 |
| 2016-04-25 | $13.70 | $13.70 | $13.35 | $13.58 | $12.18 | 3,348,550 |
| 2016-04-22 | $13.37 | $13.71 | $13.30 | $13.69 | $12.27 | 3,976,700 |
| 2016-04-21 | $13.45 | $13.75 | $13.30 | $13.38 | $12.00 | 5,461,790 |
| 2016-04-20 | $14.68 | $14.74 | $13.38 | $13.64 | $12.23 | 9,975,990 |
| 2016-04-19 | $14.60 | $14.73 | $14.40 | $14.65 | $13.13 | 4,987,470 |
| 2016-04-18 | $14.70 | $14.80 | $14.45 | $14.50 | $13.00 | 7,188,300 |
| 2016-04-15 | $15.15 | $15.28 | $14.90 | $15.00 | $13.45 | 10,145,180 |
| 2016-04-14 | $14.82 | $15.38 | $14.72 | $15.35 | $13.76 | 16,743,250 |
| 2016-04-13 | $14.72 | $14.98 | $14.63 | $14.73 | $13.21 | 14,536,370 |
| 2016-04-12 | $15.00 | $15.18 | $14.38 | $14.71 | $13.19 | 20,921,830 |
| 2016-04-11 | $13.79 | $15.13 | $13.70 | $15.13 | $13.56 | 23,174,720 |
| 2016-04-08 | $13.58 | $13.85 | $13.34 | $13.75 | $12.33 | 6,576,640 |
| 2016-04-07 | $13.91 | $14.01 | $13.61 | $13.63 | $12.22 | 5,669,730 |
| 2016-04-06 | $13.76 | $13.96 | $13.67 | $13.88 | $12.44 | 6,546,340 |
| 2016-04-05 | $13.50 | $13.83 | $13.49 | $13.80 | $12.37 | 6,976,940 |
| 2016-04-04 | $13.49 | $13.49 | $13.49 | $13.49 | $12.09 | 0 |
| 2016-04-01 | $13.47 | $13.60 | $13.24 | $13.49 | $12.09 | 4,316,920 |
| 2016-03-31 | $13.60 | $13.81 | $13.52 | $13.58 | $12.18 | 6,108,110 |
| 2016-03-30 | $13.23 | $13.54 | $13.21 | $13.52 | $12.12 | 5,256,400 |
| 2016-03-29 | $13.58 | $13.61 | $13.06 | $13.14 | $11.78 | 4,323,100 |
| 2016-03-28 | $13.60 | $13.75 | $13.47 | $13.57 | $12.17 | 5,489,300 |
| 2016-03-25 | $13.59 | $13.68 | $13.35 | $13.56 | $12.16 | 4,463,790 |
| 2016-03-24 | $13.48 | $13.92 | $13.43 | $13.60 | $12.19 | 10,398,210 |
| 2016-03-23 | $13.51 | $13.71 | $13.45 | $13.64 | $12.23 | 6,357,440 |
| 2016-03-22 | $13.66 | $13.72 | $13.51 | $13.53 | $12.13 | 6,341,380 |
| 2016-03-21 | $13.69 | $13.80 | $13.57 | $13.78 | $12.35 | 9,669,290 |
| 2016-03-18 | $13.35 | $13.67 | $13.32 | $13.59 | $12.18 | 9,584,000 |
| 2016-03-17 | $13.02 | $13.35 | $12.93 | $13.27 | $11.90 | 6,651,960 |
| 2016-03-16 | $13.12 | $13.28 | $12.80 | $12.99 | $11.65 | 5,738,450 |
| 2016-03-15 | $12.78 | $13.78 | $12.72 | $13.24 | $11.87 | 10,180,140 |
| 2016-03-14 | $12.51 | $13.06 | $12.51 | $12.88 | $11.55 | 5,451,040 |
| 2016-03-11 | $12.29 | $12.49 | $12.15 | $12.47 | $11.18 | 2,540,690 |
| 2016-03-10 | $12.42 | $12.58 | $12.23 | $12.30 | $11.03 | 2,397,980 |
| 2016-03-09 | $12.60 | $12.63 | $12.35 | $12.43 | $11.14 | 2,630,410 |
| 2016-03-08 | $12.70 | $12.80 | $12.21 | $12.77 | $11.45 | 4,106,150 |
| 2016-03-07 | $12.68 | $13.00 | $12.60 | $12.80 | $11.48 | 3,793,150 |
| 2016-03-04 | $13.21 | $13.21 | $12.35 | $12.60 | $11.30 | 6,759,720 |
| 2016-03-03 | $13.00 | $13.49 | $12.87 | $13.23 | $11.86 | 8,325,500 |
| 2016-03-02 | $12.35 | $13.02 | $12.35 | $12.99 | $11.65 | 6,269,990 |
| 2016-03-01 | $12.35 | $12.56 | $11.81 | $12.42 | $11.14 | 4,835,250 |
| 2016-02-29 | $13.20 | $13.32 | $12.23 | $12.23 | $10.96 | 7,681,300 |
| 2016-02-26 | $13.25 | $13.95 | $12.60 | $13.59 | $12.18 | 11,426,220 |
| 2016-02-25 | $13.55 | $14.58 | $12.55 | $13.03 | $11.68 | 15,672,400 |
| 2016-02-24 | $13.69 | $13.83 | $13.31 | $13.66 | $12.25 | 5,703,990 |
| 2016-02-23 | $13.55 | $13.96 | $13.40 | $13.74 | $12.32 | 6,481,420 |
| 2016-02-22 | $13.50 | $13.69 | $13.42 | $13.63 | $12.22 | 5,764,550 |
| 2016-02-19 | $13.05 | $13.50 | $12.95 | $13.35 | $11.97 | 5,348,600 |
| 2016-02-18 | $13.35 | $13.47 | $13.03 | $13.11 | $11.75 | 5,199,040 |
| 2016-02-17 | $13.04 | $13.26 | $12.93 | $13.24 | $11.87 | 5,419,580 |
| 2016-02-16 | $12.70 | $13.09 | $12.63 | $13.01 | $11.66 | 4,346,470 |
| 2016-02-15 | $12.30 | $12.73 | $12.11 | $12.54 | $11.24 | 3,646,270 |
| 2016-02-12 | $12.85 | $12.85 | $12.85 | $12.85 | $11.52 | 0 |
| 2016-02-11 | $12.85 | $12.85 | $12.85 | $12.85 | $11.52 | 0 |
| 2016-02-10 | $12.85 | $12.85 | $12.85 | $12.85 | $11.52 | 0 |
| 2016-02-09 | $12.85 | $12.85 | $12.85 | $12.85 | $11.52 | 0 |
| 2016-02-08 | $12.85 | $12.85 | $12.85 | $12.85 | $11.52 | 0 |
| 2016-02-05 | $13.09 | $13.19 | $12.76 | $12.85 | $11.52 | 6,082,450 |
| 2016-02-04 | $12.40 | $13.55 | $12.28 | $13.26 | $11.89 | 8,382,210 |
| 2016-02-03 | $12.14 | $12.36 | $12.05 | $12.32 | $11.05 | 2,565,860 |
| 2016-02-02 | $12.04 | $12.40 | $11.96 | $12.34 | $11.06 | 3,585,160 |
| 2016-02-01 | $12.15 | $12.19 | $11.80 | $11.98 | $10.74 | 2,726,670 |
| 2016-01-29 | $11.80 | $12.26 | $11.72 | $12.14 | $10.88 | 3,380,210 |
| 2016-01-28 | $12.18 | $12.33 | $11.63 | $11.70 | $10.49 | 3,085,160 |
| 2016-01-27 | $12.61 | $12.80 | $11.87 | $12.30 | $11.03 | 4,301,770 |
| 2016-01-26 | $13.81 | $13.83 | $12.60 | $12.61 | $11.31 | 4,673,770 |
| 2016-01-25 | $13.99 | $14.03 | $13.80 | $13.92 | $12.48 | 2,716,220 |
| 2016-01-22 | $13.88 | $13.88 | $13.34 | $13.77 | $12.35 | 2,956,420 |
| 2016-01-21 | $14.00 | $14.24 | $13.55 | $13.60 | $12.19 | 3,826,770 |
| 2016-01-20 | $14.28 | $14.29 | $14.00 | $14.14 | $12.68 | 4,719,390 |
| 2016-01-19 | $13.68 | $14.29 | $13.68 | $14.28 | $12.80 | 5,526,990 |
| 2016-01-18 | $13.35 | $14.01 | $13.26 | $13.83 | $12.40 | 3,534,920 |
| 2016-01-15 | $14.08 | $14.20 | $13.55 | $13.68 | $12.26 | 4,298,920 |
| 2016-01-14 | $13.29 | $14.22 | $13.18 | $14.21 | $12.74 | 4,716,040 |
| 2016-01-13 | $13.99 | $14.15 | $13.54 | $13.57 | $12.17 | 3,294,600 |
| 2016-01-12 | $13.66 | $14.07 | $13.60 | $13.90 | $12.46 | 4,166,500 |
| 2016-01-11 | $14.30 | $14.47 | $13.60 | $13.63 | $12.22 | 5,971,600 |
| 2016-01-08 | $14.80 | $14.98 | $13.54 | $14.63 | $13.12 | 6,708,680 |
| 2016-01-07 | $15.60 | $15.76 | $14.32 | $14.32 | $12.84 | 1,586,150 |
| 2016-01-06 | $15.61 | $15.92 | $15.59 | $15.91 | $14.26 | 5,131,320 |
| 2016-01-05 | $15.00 | $15.92 | $14.85 | $15.48 | $13.88 | 7,276,000 |
| 2016-01-04 | $17.60 | $17.69 | $15.77 | $15.77 | $14.14 | 5,078,240 |
| 2016-01-01 | $17.52 | $17.52 | $17.52 | $17.52 | $15.71 | 0 |
| 2015-12-31 | $18.10 | $18.10 | $17.48 | $17.52 | $15.71 | 4,631,550 |
| 2015-12-30 | $17.90 | $18.05 | $17.79 | $17.94 | $16.08 | 4,607,660 |
| 2015-12-29 | $17.70 | $17.89 | $17.59 | $17.88 | $16.03 | 4,825,940 |
| 2015-12-28 | $18.04 | $18.32 | $17.50 | $17.52 | $15.71 | 7,988,050 |
| 2015-12-25 | $18.12 | $18.12 | $17.85 | $17.99 | $16.13 | 4,765,570 |
| 2015-12-24 | $18.39 | $18.39 | $17.78 | $17.97 | $16.11 | 6,572,640 |
| 2015-12-23 | $18.37 | $18.74 | $18.37 | $18.43 | $16.52 | 9,465,570 |
| 2015-12-22 | $18.45 | $18.60 | $18.20 | $18.42 | $16.51 | 5,499,300 |
| 2015-12-21 | $18.22 | $18.58 | $18.20 | $18.47 | $16.56 | 5,684,220 |
| 2015-12-18 | $18.62 | $18.73 | $18.30 | $18.40 | $16.50 | 7,785,480 |
| 2015-12-17 | $18.26 | $18.77 | $18.23 | $18.69 | $16.76 | 11,196,710 |
| 2015-12-16 | $18.13 | $18.86 | $17.82 | $18.31 | $16.42 | 9,117,460 |
| 2015-12-15 | $17.80 | $18.27 | $17.76 | $17.95 | $16.09 | 5,725,320 |
| 2015-12-14 | $17.23 | $17.78 | $17.01 | $17.73 | $15.90 | 5,020,180 |
| 2015-12-11 | $17.07 | $17.70 | $17.07 | $17.39 | $15.59 | 5,083,750 |
| 2015-12-10 | $17.45 | $17.69 | $17.35 | $17.40 | $15.60 | 6,232,170 |
| 2015-12-09 | $18.00 | $18.19 | $17.56 | $17.60 | $15.78 | 6,367,010 |
| 2015-12-08 | $18.46 | $18.46 | $17.85 | $17.94 | $16.08 | 6,479,570 |
| 2015-12-07 | $18.35 | $18.58 | $18.20 | $18.49 | $16.58 | 6,009,490 |
| 2015-12-04 | $18.28 | $18.76 | $18.23 | $18.37 | $16.47 | 10,458,730 |
| 2015-12-03 | $18.00 | $18.30 | $17.87 | $18.29 | $16.40 | 7,167,130 |
| 2015-12-02 | $18.19 | $18.32 | $17.20 | $17.85 | $16.00 | 7,906,660 |
| 2015-12-01 | $18.15 | $18.74 | $17.88 | $18.32 | $16.42 | 10,332,170 |
| 2015-11-30 | $18.11 | $18.35 | $16.97 | $18.19 | $16.31 | 12,202,990 |
| 2015-11-27 | $19.69 | $19.75 | $17.98 | $18.04 | $16.17 | 17,228,850 |
| 2015-11-26 | $20.32 | $20.69 | $19.94 | $19.98 | $17.91 | 12,980,980 |
| 2015-11-25 | $20.14 | $20.36 | $20.01 | $20.29 | $18.19 | 13,638,250 |
| 2015-11-24 | $19.53 | $20.29 | $19.51 | $20.28 | $18.18 | 11,432,340 |
| 2015-11-23 | $20.07 | $20.32 | $19.44 | $19.61 | $17.58 | 11,121,700 |
| 2015-11-20 | $19.95 | $20.10 | $19.75 | $19.95 | $17.89 | 10,495,970 |
| 2015-11-19 | $19.55 | $19.95 | $19.38 | $19.93 | $17.87 | 9,290,530 |
| 2015-11-18 | $20.04 | $20.19 | $19.30 | $19.38 | $17.38 | 13,334,260 |
| 2015-11-17 | $20.55 | $21.10 | $20.08 | $20.17 | $18.08 | 19,332,390 |
| 2015-11-16 | $19.70 | $20.40 | $19.60 | $20.33 | $18.23 | 14,135,390 |
| 2015-11-13 | $21.40 | $21.85 | $20.00 | $20.52 | $18.40 | 31,639,390 |
| 2015-11-12 | $20.80 | $22.72 | $20.49 | $22.01 | $19.73 | 35,682,210 |
| 2015-11-11 | $20.40 | $20.95 | $19.98 | $20.69 | $18.55 | 23,293,050 |
| 2015-11-10 | $20.35 | $20.57 | $19.80 | $20.07 | $17.99 | 23,827,940 |
| 2015-11-09 | $20.02 | $21.28 | $19.80 | $20.58 | $18.45 | 36,881,990 |
| 2015-11-06 | $19.23 | $20.90 | $19.15 | $20.50 | $18.38 | 37,902,790 |
| 2015-11-05 | $19.60 | $19.98 | $19.03 | $19.22 | $17.23 | 27,193,790 |
| 2015-11-04 | $19.02 | $19.80 | $18.69 | $19.65 | $17.62 | 35,547,920 |
| 2015-11-03 | $18.40 | $19.23 | $17.88 | $19.01 | $17.04 | 28,941,530 |
| 2015-11-02 | $17.40 | $19.50 | $17.00 | $18.57 | $16.65 | 30,805,220 |
| 2015-10-30 | $17.88 | $18.19 | $17.43 | $17.83 | $15.99 | 11,200,530 |
| 2015-10-29 | $18.22 | $18.40 | $17.60 | $17.93 | $16.08 | 13,660,410 |
| 2015-10-28 | $18.58 | $19.42 | $17.88 | $18.14 | $16.26 | 24,270,870 |
| 2015-10-27 | $17.90 | $19.19 | $17.62 | $18.91 | $16.95 | 25,752,620 |
| 2015-10-26 | $18.61 | $18.77 | $17.86 | $18.17 | $16.29 | 17,425,170 |
| 2015-10-23 | $17.62 | $18.50 | $17.33 | $18.35 | $16.45 | 22,847,200 |
| 2015-10-22 | $17.00 | $17.75 | $16.79 | $17.60 | $15.78 | 18,610,330 |
| 2015-10-21 | $18.90 | $18.90 | $17.07 | $17.07 | $15.30 | 22,519,230 |
| 2015-10-20 | $18.47 | $19.00 | $18.27 | $18.97 | $17.01 | 20,703,490 |
| 2015-10-19 | $19.25 | $19.77 | $18.50 | $18.92 | $16.96 | 33,239,620 |
| 2015-10-16 | $18.50 | $19.79 | $18.01 | $18.85 | $16.90 | 40,635,530 |
| 2015-10-15 | $16.38 | $18.24 | $16.30 | $18.24 | $16.35 | 26,156,090 |
| 2015-10-14 | $16.55 | $17.47 | $16.54 | $16.58 | $14.86 | 18,239,180 |
| 2015-10-13 | $16.58 | $16.75 | $16.43 | $16.71 | $14.98 | 16,051,000 |
| 2015-10-12 | $16.20 | $17.00 | $16.10 | $16.79 | $15.05 | 22,163,120 |
| 2015-10-09 | $15.84 | $16.49 | $15.60 | $15.99 | $14.34 | 16,917,020 |
| 2015-10-08 | $15.70 | $16.14 | $15.32 | $15.93 | $14.28 | 14,602,280 |
| 2015-10-07 | $15.00 | $15.00 | $15.00 | $15.00 | $13.45 | 0 |
| 2015-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.45 | 0 |
| 2015-10-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.45 | 0 |
| 2015-10-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.45 | 0 |
| 2015-10-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.45 | 0 |
| 2015-09-30 | $15.02 | $15.28 | $14.83 | $15.00 | $13.45 | 6,429,110 |
| 2015-09-29 | $15.25 | $15.39 | $14.85 | $14.99 | $13.44 | 9,571,960 |
| 2015-09-28 | $15.33 | $15.60 | $15.15 | $15.55 | $13.94 | 8,953,370 |
| 2015-09-25 | $16.06 | $16.11 | $14.91 | $15.19 | $13.62 | 14,686,280 |
| 2015-09-24 | $16.25 | $16.49 | $15.91 | $16.19 | $14.52 | 14,171,800 |
| 2015-09-23 | $15.90 | $16.77 | $15.80 | $16.11 | $14.44 | 20,754,950 |
| 2015-09-22 | $15.94 | $16.73 | $15.71 | $16.38 | $14.69 | 23,418,100 |
| 2015-09-21 | $14.88 | $15.95 | $14.88 | $15.91 | $14.26 | 17,757,090 |
| 2015-09-18 | $15.36 | $15.54 | $14.70 | $15.23 | $13.65 | 14,603,570 |
| 2015-09-17 | $15.75 | $16.31 | $15.08 | $15.13 | $13.56 | 27,809,310 |
| 2015-09-16 | $14.41 | $15.63 | $14.41 | $15.63 | $14.01 | 22,519,990 |
| 2015-09-15 | $14.50 | $15.33 | $13.82 | $14.21 | $12.74 | 19,037,150 |
| 2015-09-14 | $17.10 | $17.24 | $15.23 | $15.23 | $13.65 | 21,742,480 |
| 2015-09-11 | $16.45 | $17.18 | $16.43 | $16.92 | $15.17 | 18,931,880 |
| 2015-09-10 | $16.81 | $17.39 | $16.39 | $16.45 | $14.75 | 21,972,430 |
| 2015-09-09 | $17.20 | $17.96 | $16.90 | $17.47 | $15.66 | 42,859,200 |
| 2015-09-08 | $15.00 | $16.64 | $14.80 | $16.64 | $14.92 | 36,193,130 |
| 2015-09-07 | $15.12 | $15.79 | $14.76 | $15.13 | $13.56 | 16,118,680 |
| 2015-09-04 | $14.64 | $14.64 | $14.64 | $14.64 | $13.13 | 0 |
| 2015-09-03 | $14.64 | $14.64 | $14.64 | $14.64 | $13.13 | 0 |
| 2015-09-02 | $14.50 | $16.10 | $14.22 | $14.64 | $13.13 | 22,446,740 |
| 2015-09-01 | $15.90 | $16.92 | $15.19 | $15.48 | $13.88 | 26,838,540 |
| 2015-08-31 | $17.10 | $17.97 | $16.08 | $16.47 | $14.77 | 27,304,100 |