Hainan Mining CompanyLtd (601969) Exchange: SHG
Data as of July 11, 2025
$7.11 ($-0.10) -1.39%
Hainan Mining CompanyLtd - Daily Information
Click for more stock information on Hainan Mining CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.20 |
| Previous Close | $7.11 |
| High | $7.23 |
| Low | $7.06 |
| Adjusted Open | $7.20 |
| Previous Adjusted Close | $7.11 |
| Adjusted High | $7.23 |
| Adjusted Low | $7.06 |
Invest in Hainan Mining CompanyLtd (601969)
Historical Stock Data for Hainan Mining CompanyLtd (601969)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $7.20 | $7.23 | $7.06 | $7.11 | $7.11 | 13,494,070 |
| 2025-03-27 | $7.31 | $7.31 | $7.18 | $7.21 | $7.21 | 15,955,300 |
| 2025-03-26 | $7.31 | $7.60 | $7.30 | $7.34 | $7.34 | 22,948,650 |
| 2025-03-25 | $7.38 | $7.46 | $7.23 | $7.30 | $7.30 | 17,628,400 |
| 2025-03-24 | $7.45 | $7.58 | $7.23 | $7.42 | $7.42 | 26,578,300 |
| 2025-03-21 | $7.49 | $7.66 | $7.37 | $7.46 | $7.46 | 34,305,310 |
| 2025-03-20 | $7.17 | $7.58 | $7.15 | $7.41 | $7.41 | 27,948,890 |
| 2025-03-19 | $7.30 | $7.30 | $7.14 | $7.19 | $7.19 | 10,807,290 |
| 2025-03-18 | $7.28 | $7.30 | $7.20 | $7.29 | $7.29 | 11,631,260 |
| 2025-03-17 | $7.30 | $7.39 | $7.22 | $7.28 | $7.28 | 17,820,900 |
| 2025-03-14 | $7.19 | $7.30 | $7.16 | $7.28 | $7.28 | 17,098,230 |
| 2025-03-13 | $7.26 | $7.29 | $7.11 | $7.20 | $7.20 | 11,869,630 |
| 2025-03-12 | $7.33 | $7.37 | $7.22 | $7.25 | $7.25 | 14,239,460 |
| 2025-03-11 | $7.18 | $7.35 | $7.10 | $7.35 | $7.35 | 18,083,030 |
| 2025-03-10 | $7.23 | $7.29 | $7.15 | $7.24 | $7.24 | 16,161,230 |
| 2025-03-07 | $7.10 | $7.35 | $7.08 | $7.25 | $7.25 | 23,964,270 |
| 2025-03-06 | $7.16 | $7.16 | $7.06 | $7.12 | $7.12 | 16,995,800 |
| 2025-03-05 | $7.19 | $7.22 | $7.03 | $7.15 | $7.15 | 16,328,300 |
| 2025-03-04 | $7.10 | $7.20 | $7.03 | $7.18 | $7.18 | 17,802,500 |
| 2025-03-03 | $6.96 | $7.23 | $6.91 | $7.11 | $7.11 | 24,355,720 |
| 2025-02-28 | $7.05 | $7.10 | $6.88 | $6.91 | $6.91 | 22,254,500 |
| 2025-02-27 | $6.99 | $7.21 | $6.94 | $7.13 | $7.13 | 30,010,060 |
| 2025-02-26 | $6.77 | $7.04 | $6.74 | $6.97 | $6.97 | 27,145,610 |
| 2025-02-25 | $6.70 | $6.94 | $6.64 | $6.74 | $6.74 | 19,198,290 |
| 2025-02-24 | $6.70 | $6.76 | $6.67 | $6.69 | $6.69 | 9,608,340 |
| 2025-02-20 | $6.74 | $6.75 | $6.65 | $6.69 | $6.69 | 8,790,200 |
| 2025-02-19 | $6.66 | $6.77 | $6.64 | $6.73 | $6.73 | 9,408,530 |
| 2025-02-18 | $6.72 | $6.75 | $6.63 | $6.66 | $6.66 | 10,173,000 |
| 2025-02-17 | $6.82 | $6.85 | $6.71 | $6.73 | $6.73 | 11,471,270 |
| 2025-02-14 | $6.82 | $6.87 | $6.75 | $6.81 | $6.81 | 9,728,900 |
| 2025-02-13 | $6.90 | $6.95 | $6.82 | $6.83 | $6.83 | 9,320,900 |
| 2025-02-12 | $6.88 | $6.91 | $6.80 | $6.89 | $6.89 | 9,106,300 |
| 2025-02-11 | $6.91 | $6.94 | $6.80 | $6.89 | $6.89 | 9,722,430 |
| 2025-02-10 | $6.93 | $6.98 | $6.88 | $6.91 | $6.91 | 10,983,710 |
| 2025-02-07 | $6.78 | $6.99 | $6.74 | $6.93 | $6.93 | 15,125,600 |
| 2025-02-06 | $6.70 | $6.79 | $6.64 | $6.78 | $6.78 | 9,507,140 |
| 2025-02-05 | $6.81 | $6.85 | $6.66 | $6.71 | $6.71 | 9,263,200 |
| 2025-01-27 | $6.92 | $6.96 | $6.78 | $6.78 | $6.78 | 9,820,400 |
| 2025-01-24 | $6.75 | $6.95 | $6.74 | $6.85 | $6.85 | 12,318,880 |
| 2025-01-23 | $6.83 | $6.95 | $6.78 | $6.78 | $6.78 | 18,778,000 |
| 2025-01-22 | $6.70 | $7.01 | $6.61 | $6.87 | $6.87 | 20,377,930 |
| 2025-01-21 | $6.75 | $6.79 | $6.65 | $6.70 | $6.70 | 9,352,410 |
| 2025-01-20 | $6.85 | $6.88 | $6.76 | $6.78 | $6.78 | 9,509,240 |
| 2025-01-17 | $6.79 | $6.85 | $6.72 | $6.82 | $6.82 | 8,627,690 |
| 2025-01-16 | $6.67 | $6.84 | $6.67 | $6.80 | $6.80 | 13,923,680 |
| 2025-01-15 | $6.75 | $6.78 | $6.60 | $6.62 | $6.62 | 10,739,200 |
| 2025-01-14 | $6.58 | $6.74 | $6.55 | $6.71 | $6.71 | 13,078,280 |
| 2025-01-13 | $6.40 | $6.53 | $6.39 | $6.52 | $6.52 | 7,634,390 |
| 2025-01-09 | $6.50 | $6.59 | $6.46 | $6.54 | $6.54 | 8,174,560 |
| 2025-01-08 | $6.75 | $6.75 | $6.41 | $6.54 | $6.54 | 14,541,800 |
| 2025-01-07 | $6.71 | $6.78 | $6.63 | $6.75 | $6.75 | 8,063,000 |
| 2025-01-06 | $6.63 | $6.82 | $6.56 | $6.73 | $6.73 | 10,558,500 |
| 2025-01-03 | $6.87 | $6.96 | $6.64 | $6.69 | $6.69 | 13,269,600 |
| 2025-01-02 | $7.09 | $7.14 | $6.77 | $6.84 | $6.84 | 13,386,520 |
| 2024-12-31 | $7.29 | $7.32 | $7.08 | $7.09 | $7.09 | 11,998,600 |
| 2024-12-30 | $7.39 | $7.46 | $7.23 | $7.26 | $7.26 | 13,591,700 |
| 2024-12-27 | $7.35 | $7.56 | $7.32 | $7.44 | $7.44 | 13,962,200 |
| 2024-12-26 | $7.30 | $7.40 | $7.29 | $7.32 | $7.32 | 11,495,610 |
| 2024-12-25 | $7.46 | $7.46 | $7.25 | $7.33 | $7.33 | 13,705,580 |
| 2024-12-24 | $7.44 | $7.58 | $7.43 | $7.48 | $7.48 | 15,492,970 |
| 2024-12-23 | $7.65 | $7.75 | $7.47 | $7.51 | $7.51 | 23,964,500 |
| 2024-12-20 | $7.76 | $7.90 | $7.65 | $7.66 | $7.66 | 29,870,190 |
| 2024-12-19 | $7.98 | $8.00 | $7.62 | $7.74 | $7.74 | 41,080,670 |
| 2024-12-18 | $8.22 | $8.72 | $7.91 | $7.99 | $7.99 | 69,531,340 |
| 2024-12-17 | $7.87 | $8.60 | $7.55 | $8.22 | $8.22 | 63,711,870 |
| 2024-12-16 | $8.07 | $8.08 | $7.59 | $7.82 | $7.82 | 64,085,470 |
| 2024-12-13 | $7.57 | $7.84 | $7.45 | $7.74 | $7.74 | 33,276,800 |
| 2024-12-12 | $7.57 | $7.66 | $7.48 | $7.59 | $7.59 | 19,407,260 |
| 2024-12-11 | $7.26 | $7.59 | $7.25 | $7.58 | $7.58 | 27,562,890 |
| 2024-12-10 | $7.49 | $7.55 | $7.25 | $7.27 | $7.27 | 22,376,300 |
| 2024-12-09 | $7.40 | $7.49 | $7.24 | $7.28 | $7.28 | 16,731,700 |
| 2024-12-06 | $7.34 | $7.42 | $7.27 | $7.39 | $7.39 | 21,581,990 |
| 2024-12-05 | $7.33 | $7.45 | $7.30 | $7.38 | $7.38 | 19,089,680 |
| 2024-12-04 | $7.79 | $7.85 | $7.38 | $7.41 | $7.41 | 33,136,030 |
| 2024-12-03 | $8.16 | $8.17 | $7.65 | $7.74 | $7.74 | 76,403,610 |
| 2024-12-02 | $7.19 | $7.73 | $7.19 | $7.73 | $7.73 | 47,550,140 |
| 2024-11-29 | $7.01 | $7.10 | $6.92 | $7.03 | $7.03 | 9,537,450 |
| 2024-11-28 | $6.93 | $7.10 | $6.93 | $7.03 | $7.03 | 9,828,440 |
| 2024-11-27 | $6.83 | $6.96 | $6.70 | $6.95 | $6.95 | 8,617,400 |
| 2024-11-26 | $6.91 | $6.95 | $6.83 | $6.85 | $6.85 | 6,853,000 |
| 2024-11-25 | $6.84 | $7.00 | $6.83 | $6.91 | $6.91 | 8,438,700 |
| 2024-11-22 | $7.10 | $7.14 | $6.85 | $6.85 | $6.85 | 10,761,500 |
| 2024-11-21 | $7.09 | $7.15 | $7.05 | $7.11 | $7.11 | 8,406,700 |
| 2024-11-20 | $7.09 | $7.23 | $7.02 | $7.12 | $7.12 | 12,095,700 |
| 2024-11-19 | $6.89 | $7.12 | $6.83 | $7.11 | $7.11 | 12,659,960 |
| 2024-11-18 | $7.00 | $7.11 | $6.86 | $6.89 | $6.89 | 12,941,210 |
| 2024-11-15 | $7.05 | $7.14 | $6.94 | $6.96 | $6.96 | 11,476,720 |
| 2024-11-14 | $7.25 | $7.30 | $7.07 | $7.08 | $7.08 | 11,096,520 |
| 2024-11-13 | $7.20 | $7.36 | $7.15 | $7.24 | $7.24 | 12,334,100 |
| 2024-11-12 | $7.33 | $7.45 | $7.18 | $7.25 | $7.25 | 17,863,730 |
| 2024-11-11 | $7.30 | $7.36 | $7.20 | $7.30 | $7.30 | 16,591,000 |
| 2024-11-08 | $7.56 | $7.67 | $7.34 | $7.36 | $7.36 | 25,304,880 |
| 2024-11-07 | $7.60 | $7.68 | $7.42 | $7.58 | $7.58 | 25,735,790 |
| 2024-11-06 | $7.31 | $7.60 | $7.26 | $7.41 | $7.41 | 32,034,270 |
| 2024-11-05 | $7.06 | $7.38 | $6.99 | $7.32 | $7.32 | 29,716,190 |
| 2024-11-04 | $7.02 | $7.07 | $6.88 | $7.00 | $7.00 | 12,647,000 |
| 2024-11-01 | $6.95 | $7.16 | $6.92 | $7.00 | $7.00 | 23,209,200 |
| 2024-10-31 | $6.85 | $7.03 | $6.77 | $6.97 | $6.97 | 14,730,300 |
| 2024-10-30 | $6.83 | $6.95 | $6.76 | $6.81 | $6.81 | 10,863,090 |
| 2024-10-29 | $7.15 | $7.16 | $6.85 | $6.88 | $6.88 | 17,333,600 |
| 2024-10-28 | $6.98 | $7.15 | $6.98 | $7.15 | $7.15 | 20,121,870 |
| 2024-10-25 | $6.78 | $6.95 | $6.72 | $6.92 | $6.92 | 12,911,540 |
| 2024-10-24 | $6.83 | $6.83 | $6.69 | $6.76 | $6.76 | 11,584,500 |
| 2024-10-23 | $6.81 | $6.90 | $6.77 | $6.83 | $6.83 | 11,732,500 |
| 2024-10-22 | $6.75 | $6.84 | $6.67 | $6.82 | $6.82 | 11,406,000 |
| 2024-10-21 | $6.75 | $6.85 | $6.70 | $6.76 | $6.76 | 15,044,100 |
| 2024-10-18 | $6.60 | $6.89 | $6.55 | $6.75 | $6.75 | 15,306,410 |
| 2024-10-17 | $6.69 | $6.75 | $6.58 | $6.59 | $6.59 | 10,115,600 |
| 2024-10-16 | $6.55 | $6.75 | $6.55 | $6.68 | $6.68 | 8,856,750 |
| 2024-10-15 | $6.75 | $6.83 | $6.65 | $6.65 | $6.65 | 12,680,050 |
| 2024-10-14 | $6.77 | $6.85 | $6.57 | $6.82 | $6.82 | 14,271,020 |
| 2024-10-11 | $6.88 | $6.92 | $6.66 | $6.71 | $6.71 | 12,685,050 |
| 2024-10-10 | $6.77 | $7.10 | $6.63 | $6.85 | $6.85 | 24,690,790 |
| 2024-10-09 | $7.35 | $7.36 | $6.82 | $6.82 | $6.82 | 30,920,730 |
| 2024-10-08 | $7.76 | $7.76 | $7.10 | $7.58 | $7.58 | 42,852,530 |
| 2024-09-30 | $6.97 | $7.05 | $6.61 | $7.05 | $7.05 | 35,084,470 |
| 2024-09-27 | $6.20 | $6.41 | $6.13 | $6.41 | $6.41 | 14,498,170 |
| 2024-09-26 | $5.85 | $6.12 | $5.85 | $6.12 | $6.12 | 15,892,690 |
| 2024-09-25 | $5.98 | $6.16 | $5.89 | $5.91 | $5.91 | 23,403,030 |
| 2024-09-24 | $5.55 | $5.91 | $5.55 | $5.89 | $5.89 | 25,956,110 |
| 2024-09-23 | $5.58 | $5.59 | $5.46 | $5.51 | $5.51 | 11,402,000 |
| 2024-09-20 | $5.54 | $5.66 | $5.53 | $5.60 | $5.60 | 14,318,310 |
| 2024-09-19 | $5.45 | $5.67 | $5.38 | $5.55 | $5.55 | 17,249,920 |
| 2024-09-18 | $5.73 | $5.74 | $5.34 | $5.49 | $5.49 | 24,388,900 |
| 2024-09-13 | $5.70 | $5.99 | $5.60 | $5.82 | $5.82 | 28,990,880 |
| 2024-09-12 | $5.56 | $5.78 | $5.55 | $5.64 | $5.64 | 23,073,360 |
| 2024-09-11 | $5.38 | $5.72 | $5.24 | $5.70 | $5.70 | 29,591,520 |
| 2024-09-10 | $5.36 | $5.59 | $5.22 | $5.45 | $5.45 | 11,712,450 |
| 2024-09-09 | $5.32 | $5.42 | $5.25 | $5.37 | $5.37 | 7,343,800 |
| 2024-09-06 | $5.41 | $5.43 | $5.29 | $5.33 | $5.33 | 8,031,600 |
| 2024-09-05 | $5.34 | $5.42 | $5.34 | $5.37 | $5.37 | 5,060,480 |
| 2024-09-04 | $5.40 | $5.45 | $5.33 | $5.34 | $5.34 | 6,415,290 |
| 2024-09-03 | $5.43 | $5.54 | $5.39 | $5.45 | $5.45 | 5,994,390 |
| 2024-09-02 | $5.56 | $5.59 | $5.43 | $5.44 | $5.44 | 7,814,800 |
| 2024-08-30 | $5.55 | $5.68 | $5.45 | $5.59 | $5.59 | 10,671,200 |
| 2024-08-29 | $5.38 | $5.55 | $5.34 | $5.54 | $5.54 | 8,422,290 |
| 2024-08-28 | $5.51 | $5.51 | $5.25 | $5.38 | $5.38 | 9,777,490 |
| 2024-08-27 | $5.51 | $5.54 | $5.43 | $5.47 | $5.47 | 4,549,500 |
| 2024-08-26 | $5.44 | $5.54 | $5.42 | $5.52 | $5.52 | 4,405,970 |
| 2024-08-23 | $5.43 | $5.48 | $5.37 | $5.42 | $5.42 | 5,613,740 |
| 2024-08-22 | $5.54 | $5.54 | $5.41 | $5.43 | $5.43 | 4,935,500 |
| 2024-08-21 | $5.49 | $5.53 | $5.46 | $5.52 | $5.52 | 3,802,200 |
| 2024-08-20 | $5.63 | $5.69 | $5.49 | $5.51 | $5.51 | 7,396,920 |
| 2024-08-19 | $5.58 | $5.70 | $5.56 | $5.63 | $5.63 | 7,649,600 |
| 2024-08-16 | $5.66 | $5.71 | $5.57 | $5.57 | $5.57 | 6,154,600 |
| 2024-08-15 | $5.62 | $5.73 | $5.59 | $5.67 | $5.67 | 6,652,200 |
| 2024-08-14 | $5.80 | $5.80 | $5.63 | $5.63 | $5.63 | 5,990,500 |
| 2024-08-13 | $5.68 | $5.73 | $5.62 | $5.71 | $5.71 | 5,038,700 |
| 2024-08-12 | $5.68 | $5.73 | $5.65 | $5.67 | $5.67 | 3,998,650 |
| 2024-08-09 | $5.72 | $5.79 | $5.70 | $5.70 | $5.70 | 5,145,900 |
| 2024-08-08 | $5.66 | $5.73 | $5.61 | $5.69 | $5.69 | 5,343,600 |
| 2024-08-07 | $5.74 | $5.76 | $5.66 | $5.69 | $5.69 | 5,449,100 |
| 2024-08-06 | $5.70 | $5.80 | $5.70 | $5.76 | $5.76 | 6,825,150 |
| 2024-08-05 | $5.68 | $5.81 | $5.63 | $5.64 | $5.64 | 7,558,500 |
| 2024-08-02 | $5.73 | $5.80 | $5.66 | $5.71 | $5.71 | 5,951,100 |
| 2024-08-01 | $5.87 | $5.96 | $5.76 | $5.79 | $5.79 | 8,525,400 |
| 2024-07-31 | $5.62 | $5.86 | $5.56 | $5.85 | $5.85 | 10,381,600 |
| 2024-07-30 | $5.60 | $5.66 | $5.56 | $5.59 | $5.59 | 7,053,800 |
| 2024-07-29 | $5.68 | $5.70 | $5.58 | $5.61 | $5.61 | 5,036,000 |
| 2024-07-26 | $5.64 | $5.75 | $5.61 | $5.67 | $5.67 | 6,646,000 |
| 2024-07-25 | $5.60 | $5.67 | $5.55 | $5.60 | $5.60 | 5,342,070 |
| 2024-07-24 | $5.68 | $5.72 | $5.61 | $5.63 | $5.63 | 7,502,400 |
| 2024-07-23 | $5.90 | $5.90 | $5.68 | $5.68 | $5.68 | 9,315,320 |
| 2024-07-22 | $6.02 | $6.02 | $5.86 | $5.90 | $5.90 | 8,187,200 |
| 2024-07-19 | $6.05 | $6.08 | $5.96 | $6.00 | $6.00 | 8,623,540 |
| 2024-07-18 | $5.91 | $6.10 | $5.86 | $6.09 | $6.09 | 13,404,620 |
| 2024-07-17 | $6.47 | $6.47 | $5.96 | $5.99 | $5.99 | 22,149,950 |
| 2024-07-16 | $6.25 | $6.26 | $6.16 | $6.21 | $6.21 | 5,031,000 |
| 2024-07-15 | $6.25 | $6.29 | $6.17 | $6.22 | $6.22 | 5,460,300 |
| 2024-07-12 | $6.37 | $6.41 | $6.23 | $6.28 | $6.28 | 7,903,000 |
| 2024-07-11 | $6.16 | $6.38 | $6.15 | $6.37 | $6.37 | 8,960,110 |
| 2024-07-10 | $6.15 | $6.20 | $6.02 | $6.05 | $6.05 | 5,223,920 |
| 2024-07-09 | $6.06 | $6.20 | $5.97 | $6.18 | $6.18 | 6,456,200 |
| 2024-07-08 | $6.19 | $6.21 | $6.04 | $6.06 | $6.06 | 5,839,220 |
| 2024-07-05 | $6.11 | $6.22 | $6.04 | $6.22 | $6.22 | 5,563,300 |
| 2024-07-04 | $6.18 | $6.28 | $6.08 | $6.12 | $6.12 | 5,713,700 |
| 2024-07-03 | $6.22 | $6.30 | $6.18 | $6.21 | $6.21 | 6,242,520 |
| 2024-07-02 | $6.36 | $6.40 | $6.18 | $6.21 | $6.21 | 8,356,700 |
| 2024-07-01 | $6.23 | $6.40 | $6.19 | $6.38 | $6.38 | 7,606,100 |
| 2024-06-28 | $6.29 | $6.45 | $6.26 | $6.34 | $6.34 | 6,994,000 |
| 2024-06-27 | $6.53 | $6.56 | $6.31 | $6.33 | $6.33 | 6,792,800 |
| 2024-06-26 | $6.50 | $6.57 | $6.38 | $6.57 | $6.57 | 7,171,900 |
| 2024-06-25 | $6.40 | $6.54 | $6.35 | $6.44 | $6.44 | 6,611,240 |
| 2024-06-24 | $6.54 | $6.60 | $6.34 | $6.40 | $6.40 | 8,490,930 |
| 2024-06-21 | $6.50 | $6.67 | $6.49 | $6.61 | $6.61 | 6,798,900 |
| 2024-06-20 | $6.64 | $6.71 | $6.50 | $6.52 | $6.52 | 6,212,950 |
| 2024-06-19 | $6.71 | $6.75 | $6.62 | $6.63 | $6.63 | 6,301,490 |
| 2024-06-18 | $6.64 | $6.73 | $6.60 | $6.71 | $6.71 | 5,451,220 |
| 2024-06-17 | $6.68 | $6.77 | $6.61 | $6.62 | $6.62 | 5,819,870 |
| 2024-06-14 | $6.60 | $6.73 | $6.59 | $6.71 | $6.71 | 6,125,400 |
| 2024-06-13 | $6.73 | $6.73 | $6.57 | $6.60 | $6.60 | 6,337,230 |
| 2024-06-12 | $6.73 | $6.78 | $6.69 | $6.73 | $6.73 | 5,737,240 |
| 2024-06-11 | $6.75 | $6.78 | $6.66 | $6.74 | $6.74 | 7,517,580 |
| 2024-06-07 | $6.82 | $6.87 | $6.72 | $6.77 | $6.77 | 8,025,020 |
| 2024-06-06 | $6.82 | $6.97 | $6.72 | $6.75 | $6.75 | 9,753,930 |
| 2024-06-05 | $6.95 | $7.00 | $6.82 | $6.85 | $6.85 | 6,767,330 |
| 2024-06-04 | $6.87 | $7.01 | $6.86 | $6.98 | $6.98 | 7,806,040 |
| 2024-06-03 | $7.04 | $7.10 | $6.81 | $6.87 | $6.87 | 10,343,600 |
| 2024-05-31 | $7.11 | $7.16 | $7.05 | $7.06 | $7.06 | 7,148,700 |
| 2024-05-30 | $7.29 | $7.30 | $7.08 | $7.10 | $7.10 | 12,139,030 |
| 2024-05-29 | $7.10 | $7.39 | $7.07 | $7.28 | $7.28 | 20,122,070 |
| 2024-05-28 | $7.12 | $7.30 | $7.05 | $7.14 | $7.14 | 12,912,900 |
| 2024-05-27 | $7.08 | $7.14 | $7.01 | $7.11 | $7.11 | 8,020,540 |
| 2024-05-24 | $6.96 | $7.12 | $6.93 | $7.05 | $7.05 | 15,373,000 |
| 2024-05-23 | $7.38 | $7.40 | $6.92 | $6.99 | $6.99 | 33,222,940 |
| 2024-05-22 | $7.31 | $7.85 | $7.28 | $7.52 | $7.52 | 31,535,110 |
| 2024-05-21 | $7.40 | $7.48 | $7.26 | $7.30 | $7.30 | 14,244,950 |
| 2024-05-20 | $7.35 | $7.61 | $7.29 | $7.55 | $7.55 | 19,816,070 |
| 2024-05-17 | $7.21 | $7.27 | $7.11 | $7.25 | $7.25 | 8,351,950 |
| 2024-05-16 | $7.32 | $7.37 | $7.16 | $7.18 | $7.18 | 8,715,900 |
| 2024-05-15 | $7.30 | $7.37 | $7.22 | $7.22 | $7.22 | 7,518,140 |
| 2024-05-14 | $7.30 | $7.41 | $7.28 | $7.30 | $7.30 | 7,158,100 |
| 2024-05-13 | $7.32 | $7.35 | $7.21 | $7.28 | $7.28 | 8,014,900 |
| 2024-05-10 | $7.43 | $7.47 | $7.29 | $7.38 | $7.38 | 9,657,500 |
| 2024-05-09 | $7.20 | $7.44 | $7.20 | $7.39 | $7.39 | 12,658,400 |
| 2024-05-08 | $7.38 | $7.38 | $7.19 | $7.20 | $7.20 | 10,480,200 |
| 2024-05-07 | $7.35 | $7.46 | $7.32 | $7.35 | $7.35 | 11,833,100 |
| 2024-05-06 | $7.27 | $7.44 | $7.17 | $7.37 | $7.37 | 14,536,600 |
| 2024-04-30 | $7.32 | $7.39 | $7.20 | $7.22 | $7.22 | 13,637,700 |
| 2024-04-29 | $7.24 | $7.32 | $7.12 | $7.30 | $7.30 | 15,404,710 |
| 2024-04-26 | $7.21 | $7.27 | $7.15 | $7.23 | $7.23 | 12,797,600 |
| 2024-04-25 | $7.17 | $7.28 | $7.08 | $7.21 | $7.21 | 11,003,290 |
| 2024-04-24 | $7.03 | $7.22 | $6.96 | $7.19 | $7.19 | 16,564,950 |
| 2024-04-23 | $7.15 | $7.26 | $7.02 | $7.03 | $7.03 | 19,264,380 |
| 2024-04-22 | $7.36 | $7.55 | $7.29 | $7.32 | $7.32 | 18,396,310 |
| 2024-04-19 | $7.50 | $7.69 | $7.43 | $7.49 | $7.49 | 28,760,650 |
| 2024-04-18 | $7.37 | $7.75 | $7.29 | $7.64 | $7.64 | 41,223,480 |
| 2024-04-17 | $6.91 | $7.14 | $6.91 | $7.14 | $7.14 | 12,924,160 |
| 2024-04-16 | $7.22 | $7.24 | $6.85 | $6.86 | $6.86 | 18,048,770 |
| 2024-04-15 | $7.21 | $7.29 | $7.02 | $7.21 | $7.21 | 21,609,070 |
| 2024-04-12 | $7.38 | $7.44 | $7.26 | $7.29 | $7.29 | 15,647,920 |
| 2024-04-11 | $7.12 | $7.42 | $7.10 | $7.33 | $7.33 | 21,752,920 |
| 2024-04-10 | $7.32 | $7.41 | $7.20 | $7.22 | $7.22 | 22,917,120 |
| 2024-04-09 | $7.19 | $7.44 | $7.19 | $7.40 | $7.40 | 24,012,680 |
| 2024-04-08 | $7.12 | $7.33 | $7.12 | $7.17 | $7.17 | 30,073,880 |
| 2024-04-03 | $7.10 | $7.22 | $7.05 | $7.14 | $7.14 | 25,987,260 |
| 2024-04-02 | $6.81 | $7.07 | $6.80 | $7.05 | $7.05 | 26,049,960 |
| 2024-04-01 | $6.67 | $6.82 | $6.66 | $6.79 | $6.79 | 16,078,800 |
| 2024-03-29 | $6.52 | $6.66 | $6.44 | $6.66 | $6.66 | 13,471,100 |
| 2024-03-28 | $6.37 | $6.61 | $6.36 | $6.52 | $6.52 | 14,450,720 |
| 2024-03-27 | $6.38 | $6.54 | $6.34 | $6.43 | $6.43 | 19,434,480 |
| 2024-03-26 | $6.40 | $6.50 | $6.24 | $6.42 | $6.42 | 14,550,510 |
| 2024-03-25 | $6.39 | $6.43 | $6.30 | $6.32 | $6.32 | 7,578,470 |
| 2024-03-22 | $6.42 | $6.45 | $6.29 | $6.35 | $6.35 | 6,210,630 |
| 2024-03-21 | $6.40 | $6.45 | $6.35 | $6.43 | $6.43 | 7,349,980 |
| 2024-03-20 | $6.34 | $6.41 | $6.29 | $6.40 | $6.40 | 8,673,030 |
| 2024-03-19 | $6.31 | $6.44 | $6.29 | $6.35 | $6.35 | 9,259,840 |
| 2024-03-18 | $6.34 | $6.39 | $6.26 | $6.35 | $6.35 | 8,161,200 |
| 2024-03-15 | $6.20 | $6.36 | $6.18 | $6.34 | $6.34 | 13,721,590 |
| 2024-03-14 | $6.21 | $6.33 | $6.16 | $6.22 | $6.22 | 7,674,010 |
| 2024-03-13 | $6.15 | $6.25 | $6.13 | $6.21 | $6.21 | 6,313,870 |
| 2024-03-12 | $6.21 | $6.24 | $6.11 | $6.18 | $6.18 | 7,891,800 |
| 2024-03-11 | $6.14 | $6.24 | $6.13 | $6.23 | $6.23 | 6,334,000 |
| 2024-03-08 | $6.21 | $6.29 | $6.14 | $6.19 | $6.19 | 6,844,800 |
| 2024-03-07 | $6.15 | $6.39 | $6.14 | $6.22 | $6.22 | 11,029,620 |
| 2024-03-06 | $6.08 | $6.20 | $6.07 | $6.15 | $6.15 | 7,179,000 |
| 2024-03-05 | $6.19 | $6.23 | $6.11 | $6.13 | $6.13 | 6,892,560 |
| 2024-03-04 | $6.32 | $6.34 | $6.15 | $6.21 | $6.21 | 10,710,210 |
| 2024-03-01 | $6.54 | $6.55 | $6.23 | $6.33 | $6.33 | 16,657,800 |
| 2024-02-29 | $6.10 | $6.58 | $6.06 | $6.54 | $6.54 | 17,956,130 |
| 2024-02-28 | $6.26 | $6.30 | $6.08 | $6.10 | $6.10 | 16,010,150 |
| 2024-02-27 | $6.02 | $6.22 | $6.01 | $6.20 | $6.20 | 11,087,190 |
| 2024-02-26 | $6.10 | $6.12 | $5.99 | $6.08 | $6.08 | 11,020,100 |
| 2024-02-23 | $6.06 | $6.10 | $6.00 | $6.08 | $6.08 | 9,648,600 |
| 2024-02-22 | $6.03 | $6.08 | $5.95 | $6.05 | $6.05 | 8,246,250 |
| 2024-02-21 | $5.95 | $6.13 | $5.88 | $6.04 | $6.04 | 10,719,380 |
| 2024-02-20 | $5.99 | $6.00 | $5.89 | $5.96 | $5.96 | 9,431,420 |
| 2024-02-19 | $5.88 | $6.17 | $5.88 | $6.04 | $6.04 | 23,464,740 |
| 2024-02-08 | $5.68 | $5.88 | $5.53 | $5.84 | $5.84 | 20,352,180 |
| 2024-02-07 | $5.30 | $5.79 | $5.28 | $5.68 | $5.68 | 23,615,190 |
| 2024-02-06 | $4.92 | $5.36 | $4.81 | $5.32 | $5.32 | 19,708,290 |
| 2024-02-05 | $5.32 | $5.38 | $4.85 | $4.91 | $4.91 | 19,998,920 |
| 2024-02-02 | $5.64 | $5.70 | $5.19 | $5.39 | $5.39 | 13,869,510 |
| 2024-02-01 | $5.61 | $5.76 | $5.52 | $5.65 | $5.65 | 13,024,000 |
| 2024-01-31 | $5.79 | $5.84 | $5.61 | $5.63 | $5.63 | 10,636,050 |
| 2024-01-30 | $5.86 | $5.98 | $5.77 | $5.78 | $5.78 | 14,382,950 |
| 2024-01-29 | $6.33 | $6.35 | $5.86 | $5.90 | $5.90 | 28,112,260 |
| 2024-01-26 | $6.04 | $6.59 | $6.03 | $6.50 | $6.50 | 27,740,600 |
| 2024-01-25 | $5.80 | $6.10 | $5.79 | $6.07 | $6.07 | 11,595,300 |
| 2024-01-24 | $5.67 | $5.82 | $5.53 | $5.80 | $5.80 | 11,886,400 |
| 2024-01-23 | $5.61 | $5.70 | $5.46 | $5.66 | $5.66 | 10,766,140 |
| 2024-01-22 | $5.88 | $5.91 | $5.53 | $5.60 | $5.60 | 10,882,800 |
| 2024-01-19 | $5.89 | $5.95 | $5.82 | $5.87 | $5.87 | 10,638,610 |
| 2024-01-18 | $6.13 | $6.15 | $5.71 | $5.89 | $5.89 | 15,622,650 |
| 2024-01-17 | $6.30 | $6.35 | $6.15 | $6.15 | $6.15 | 5,755,800 |
| 2024-01-16 | $6.40 | $6.41 | $6.27 | $6.34 | $6.34 | 7,176,300 |
| 2024-01-15 | $6.43 | $6.44 | $6.36 | $6.39 | $6.39 | 5,186,700 |
| 2024-01-12 | $6.39 | $6.50 | $6.38 | $6.44 | $6.44 | 6,144,270 |
| 2024-01-11 | $6.37 | $6.46 | $6.32 | $6.42 | $6.42 | 5,825,390 |
| 2024-01-10 | $6.41 | $6.46 | $6.31 | $6.35 | $6.35 | 6,900,990 |
| 2024-01-09 | $6.45 | $6.47 | $6.34 | $6.41 | $6.41 | 7,310,970 |
| 2024-01-08 | $6.62 | $6.63 | $6.42 | $6.44 | $6.44 | 6,416,150 |
| 2024-01-05 | $6.66 | $6.68 | $6.57 | $6.59 | $6.59 | 6,985,500 |
| 2024-01-04 | $6.67 | $6.73 | $6.60 | $6.64 | $6.64 | 6,987,230 |
| 2024-01-03 | $6.68 | $6.71 | $6.62 | $6.66 | $6.66 | 6,821,190 |
| 2024-01-02 | $6.61 | $6.65 | $6.56 | $6.63 | $6.63 | 7,749,760 |
| 2024-01-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2023-12-29 | $6.51 | $6.62 | $6.50 | $6.59 | $6.59 | 5,890,650 |
| 2023-12-28 | $6.45 | $6.54 | $6.41 | $6.53 | $6.53 | 5,508,850 |
| 2023-12-27 | $6.38 | $6.45 | $6.34 | $6.41 | $6.41 | 4,806,110 |
| 2023-12-26 | $6.43 | $6.46 | $6.35 | $6.38 | $6.38 | 3,871,600 |
| 2023-12-25 | $6.48 | $6.51 | $6.41 | $6.43 | $6.43 | 4,266,980 |
| 2023-12-22 | $6.48 | $6.52 | $6.39 | $6.48 | $6.48 | 5,062,200 |
| 2023-12-21 | $6.40 | $6.46 | $6.33 | $6.45 | $6.45 | 4,167,500 |
| 2023-12-20 | $6.47 | $6.51 | $6.40 | $6.41 | $6.41 | 5,320,410 |
| 2023-12-19 | $6.50 | $6.50 | $6.39 | $6.44 | $6.44 | 4,042,400 |
| 2023-12-18 | $6.54 | $6.54 | $6.43 | $6.45 | $6.45 | 5,031,610 |
| 2023-12-14 | $6.55 | $6.59 | $6.51 | $6.54 | $6.54 | 4,972,650 |
| 2023-12-13 | $6.55 | $6.65 | $6.50 | $6.51 | $6.51 | 4,921,850 |
| 2023-12-12 | $6.62 | $6.62 | $6.52 | $6.62 | $6.62 | 7,269,090 |
| 2023-12-11 | $6.66 | $6.66 | $6.45 | $6.64 | $6.64 | 15,261,220 |
| 2023-12-08 | $6.74 | $6.78 | $6.63 | $6.66 | $6.66 | 14,426,360 |
| 2023-12-07 | $6.75 | $6.78 | $6.64 | $6.73 | $6.73 | 7,427,390 |
| 2023-12-06 | $6.65 | $6.76 | $6.63 | $6.72 | $6.72 | 7,399,240 |
| 2023-12-05 | $6.74 | $6.74 | $6.64 | $6.65 | $6.65 | 5,695,800 |
| 2023-12-04 | $6.75 | $6.79 | $6.72 | $6.74 | $6.74 | 5,827,120 |
| 2023-12-01 | $6.71 | $6.76 | $6.67 | $6.72 | $6.72 | 5,394,900 |
| 2023-11-30 | $6.71 | $6.76 | $6.65 | $6.69 | $6.69 | 5,322,800 |
| 2023-11-29 | $6.79 | $6.80 | $6.71 | $6.73 | $6.73 | 7,023,300 |
| 2023-11-28 | $6.73 | $6.79 | $6.71 | $6.79 | $6.79 | 7,597,670 |
| 2023-11-27 | $6.78 | $6.79 | $6.72 | $6.77 | $6.77 | 7,153,450 |
| 2023-11-24 | $6.78 | $6.81 | $6.73 | $6.76 | $6.76 | 5,919,720 |
| 2023-11-23 | $6.71 | $6.83 | $6.69 | $6.81 | $6.81 | 6,930,180 |
| 2023-11-22 | $6.76 | $6.80 | $6.72 | $6.75 | $6.75 | 7,442,300 |
| 2023-11-21 | $6.76 | $6.80 | $6.72 | $6.76 | $6.76 | 8,252,240 |
| 2023-11-20 | $6.74 | $6.78 | $6.68 | $6.72 | $6.72 | 7,545,900 |
| 2023-11-17 | $6.70 | $6.75 | $6.67 | $6.73 | $6.73 | 6,569,100 |
| 2023-11-16 | $6.78 | $6.91 | $6.72 | $6.72 | $6.72 | 10,489,270 |
| 2023-11-15 | $6.76 | $6.80 | $6.71 | $6.77 | $6.77 | 12,529,700 |
| 2023-11-14 | $6.69 | $6.70 | $6.61 | $6.63 | $6.63 | 6,020,800 |
| 2023-11-13 | $6.60 | $6.71 | $6.60 | $6.70 | $6.70 | 8,852,100 |
| 2023-11-10 | $6.58 | $6.61 | $6.53 | $6.59 | $6.59 | 5,776,790 |
| 2023-11-09 | $6.54 | $6.64 | $6.54 | $6.55 | $6.55 | 6,475,040 |
| 2023-11-08 | $6.70 | $6.70 | $6.51 | $6.55 | $6.55 | 11,007,100 |
| 2023-11-07 | $6.60 | $6.72 | $6.56 | $6.69 | $6.69 | 12,534,460 |
| 2023-11-06 | $6.62 | $6.63 | $6.53 | $6.59 | $6.59 | 9,523,200 |
| 2023-11-03 | $6.64 | $6.69 | $6.55 | $6.56 | $6.56 | 7,697,700 |
| 2023-11-02 | $6.69 | $6.74 | $6.62 | $6.63 | $6.63 | 6,299,200 |
| 2023-11-01 | $6.72 | $6.76 | $6.66 | $6.69 | $6.69 | 7,959,500 |
| 2023-10-31 | $6.73 | $6.73 | $6.63 | $6.65 | $6.65 | 11,244,370 |
| 2023-10-30 | $6.41 | $6.82 | $6.41 | $6.73 | $6.73 | 29,532,400 |
| 2023-10-27 | $6.23 | $6.36 | $6.18 | $6.35 | $6.35 | 9,101,120 |
| 2023-10-26 | $6.25 | $6.25 | $6.13 | $6.22 | $6.22 | 9,455,250 |
| 2023-10-25 | $6.29 | $6.32 | $6.21 | $6.27 | $6.27 | 13,365,580 |
| 2023-10-24 | $6.06 | $6.16 | $6.04 | $6.11 | $6.11 | 10,017,560 |
| 2023-10-23 | $6.19 | $6.19 | $6.02 | $6.04 | $6.04 | 8,705,900 |
| 2023-10-20 | $6.19 | $6.28 | $6.15 | $6.21 | $6.21 | 8,217,980 |
| 2023-10-19 | $6.33 | $6.39 | $6.19 | $6.20 | $6.20 | 12,913,750 |
| 2023-10-18 | $6.56 | $6.56 | $6.39 | $6.40 | $6.40 | 8,427,880 |
| 2023-10-17 | $6.45 | $6.57 | $6.43 | $6.52 | $6.52 | 12,113,990 |
| 2023-10-16 | $6.42 | $6.54 | $6.42 | $6.48 | $6.48 | 9,086,800 |
| 2023-10-13 | $6.51 | $6.51 | $6.40 | $6.41 | $6.41 | 10,406,500 |
| 2023-10-12 | $6.34 | $6.55 | $6.34 | $6.53 | $6.53 | 15,188,680 |
| 2023-10-11 | $6.39 | $6.43 | $6.31 | $6.33 | $6.33 | 7,624,200 |
| 2023-10-10 | $6.32 | $6.46 | $6.31 | $6.37 | $6.37 | 12,194,420 |
| 2023-10-09 | $6.41 | $6.42 | $6.26 | $6.32 | $6.32 | 14,279,160 |
| 2023-09-28 | $6.32 | $6.52 | $6.32 | $6.48 | $6.48 | 14,539,260 |
| 2023-09-27 | $6.30 | $6.37 | $6.30 | $6.31 | $6.31 | 10,538,070 |
| 2023-09-26 | $6.44 | $6.49 | $6.33 | $6.34 | $6.34 | 8,906,900 |
| 2023-09-25 | $6.57 | $6.58 | $6.43 | $6.46 | $6.46 | 10,030,220 |
| 2023-09-22 | $6.54 | $6.62 | $6.46 | $6.58 | $6.58 | 10,886,420 |
| 2023-09-21 | $6.63 | $6.75 | $6.55 | $6.59 | $6.59 | 12,057,340 |
| 2023-09-20 | $6.65 | $6.67 | $6.58 | $6.59 | $6.59 | 7,107,560 |
| 2023-09-19 | $6.61 | $6.78 | $6.60 | $6.64 | $6.64 | 9,042,770 |
| 2023-09-18 | $6.80 | $6.80 | $6.58 | $6.65 | $6.65 | 14,901,020 |
| 2023-09-15 | $6.77 | $6.94 | $6.73 | $6.84 | $6.84 | 17,398,790 |
| 2023-09-14 | $6.66 | $6.73 | $6.60 | $6.71 | $6.71 | 8,984,700 |
| 2023-09-13 | $6.65 | $6.76 | $6.59 | $6.64 | $6.64 | 9,503,140 |
| 2023-09-12 | $6.60 | $6.66 | $6.55 | $6.64 | $6.64 | 6,604,700 |
| 2023-09-11 | $6.48 | $6.63 | $6.42 | $6.60 | $6.60 | 7,194,400 |
| 2023-09-08 | $6.60 | $6.61 | $6.46 | $6.48 | $6.48 | 7,369,500 |
| 2023-09-07 | $6.66 | $6.73 | $6.58 | $6.60 | $6.60 | 7,696,390 |
| 2023-09-06 | $6.73 | $6.79 | $6.66 | $6.70 | $6.70 | 5,960,680 |
| 2023-09-05 | $6.80 | $6.87 | $6.71 | $6.75 | $6.75 | 9,359,860 |
| 2023-09-04 | $6.58 | $6.83 | $6.57 | $6.81 | $6.81 | 18,857,810 |
| 2023-09-01 | $6.41 | $6.59 | $6.40 | $6.55 | $6.55 | 11,551,000 |
| 2023-08-31 | $6.48 | $6.52 | $6.37 | $6.39 | $6.39 | 8,023,350 |
| 2023-08-30 | $6.56 | $6.60 | $6.46 | $6.46 | $6.46 | 7,395,000 |
| 2023-08-29 | $6.46 | $6.58 | $6.44 | $6.53 | $6.53 | 9,786,830 |
| 2023-08-28 | $6.70 | $6.78 | $6.44 | $6.46 | $6.46 | 10,772,510 |
| 2023-08-25 | $6.49 | $6.54 | $6.40 | $6.44 | $6.44 | 5,967,720 |
| 2023-08-24 | $6.58 | $6.59 | $6.45 | $6.49 | $6.49 | 6,145,400 |
| 2023-08-23 | $6.59 | $6.66 | $6.54 | $6.54 | $6.54 | 8,168,700 |
| 2023-08-22 | $6.54 | $6.60 | $6.45 | $6.55 | $6.55 | 6,300,300 |
| 2023-08-21 | $6.59 | $6.65 | $6.52 | $6.53 | $6.53 | 7,532,860 |
| 2023-08-18 | $6.71 | $6.79 | $6.58 | $6.59 | $6.59 | 9,289,950 |
| 2023-08-17 | $6.72 | $6.76 | $6.64 | $6.74 | $6.74 | 7,634,620 |
| 2023-08-16 | $6.69 | $6.83 | $6.68 | $6.75 | $6.75 | 4,310,200 |
| 2023-08-15 | $6.81 | $6.85 | $6.68 | $6.74 | $6.74 | 5,636,600 |
| 2023-08-14 | $6.78 | $6.84 | $6.71 | $6.80 | $6.80 | 5,586,200 |
| 2023-08-11 | $6.99 | $7.05 | $6.82 | $6.83 | $6.83 | 7,423,900 |
| 2023-08-10 | $6.98 | $7.04 | $6.94 | $6.98 | $6.98 | 4,867,160 |
| 2023-08-09 | $6.97 | $7.03 | $6.93 | $6.96 | $6.96 | 4,462,900 |
| 2023-08-08 | $6.99 | $7.04 | $6.93 | $6.99 | $6.99 | 5,731,700 |
| 2023-08-07 | $7.10 | $7.11 | $7.00 | $7.03 | $7.03 | 6,661,900 |
| 2023-08-04 | $7.15 | $7.25 | $7.07 | $7.09 | $7.09 | 7,958,950 |
| 2023-08-03 | $7.13 | $7.16 | $7.07 | $7.15 | $7.15 | 6,945,570 |
| 2023-08-02 | $7.11 | $7.18 | $7.07 | $7.13 | $7.13 | 7,279,490 |
| 2023-08-01 | $7.08 | $7.19 | $7.04 | $7.13 | $7.13 | 10,585,120 |
| 2023-07-31 | $7.00 | $7.10 | $6.97 | $7.03 | $7.03 | 8,091,640 |
| 2023-07-28 | $6.90 | $7.00 | $6.86 | $6.99 | $6.99 | 8,213,560 |
| 2023-07-27 | $6.88 | $7.01 | $6.87 | $6.95 | $6.95 | 9,790,020 |
| 2023-07-26 | $6.86 | $6.90 | $6.83 | $6.88 | $6.88 | 5,160,750 |
| 2023-07-25 | $6.68 | $6.88 | $6.68 | $6.86 | $6.86 | 9,507,250 |
| 2023-07-24 | $6.73 | $6.73 | $6.64 | $6.65 | $6.65 | 4,224,470 |
| 2023-07-21 | $6.70 | $6.78 | $6.67 | $6.73 | $6.73 | 3,637,590 |
| 2023-07-20 | $6.74 | $6.80 | $6.70 | $6.73 | $6.73 | 4,852,510 |
| 2023-07-19 | $6.68 | $6.75 | $6.66 | $6.74 | $6.74 | 5,063,140 |
| 2023-07-18 | $6.68 | $6.72 | $6.62 | $6.68 | $6.68 | 4,310,140 |
| 2023-07-17 | $6.75 | $6.76 | $6.62 | $6.68 | $6.68 | 7,015,070 |
| 2023-07-14 | $6.77 | $6.86 | $6.76 | $6.78 | $6.78 | 5,478,050 |
| 2023-07-13 | $6.73 | $6.81 | $6.72 | $6.78 | $6.78 | 6,288,800 |
| 2023-07-12 | $6.77 | $6.79 | $6.70 | $6.71 | $6.71 | 4,920,800 |
| 2023-07-11 | $6.74 | $6.77 | $6.70 | $6.75 | $6.75 | 4,574,730 |
| 2023-07-10 | $6.73 | $6.77 | $6.70 | $6.72 | $6.72 | 4,511,500 |
| 2023-07-07 | $6.64 | $6.75 | $6.62 | $6.72 | $6.72 | 5,179,770 |
| 2023-07-06 | $6.74 | $6.75 | $6.64 | $6.67 | $6.67 | 5,191,690 |
| 2023-07-05 | $6.66 | $6.77 | $6.63 | $6.74 | $6.74 | 8,730,240 |
| 2023-07-04 | $6.68 | $6.71 | $6.63 | $6.66 | $6.66 | 5,258,500 |
| 2023-07-03 | $6.57 | $6.67 | $6.53 | $6.64 | $6.64 | 6,247,230 |
| 2023-06-30 | $6.48 | $6.60 | $6.46 | $6.58 | $6.58 | 6,139,770 |
| 2023-06-29 | $6.50 | $6.55 | $6.42 | $6.51 | $6.51 | 6,138,370 |
| 2023-06-28 | $6.51 | $6.51 | $6.42 | $6.50 | $6.50 | 4,837,890 |
| 2023-06-27 | $6.35 | $6.52 | $6.34 | $6.50 | $6.50 | 7,240,890 |
| 2023-06-26 | $6.42 | $6.44 | $6.29 | $6.31 | $6.31 | 6,504,380 |
| 2023-06-21 | $6.53 | $6.57 | $6.43 | $6.43 | $6.43 | 6,838,400 |
| 2023-06-20 | $6.61 | $6.61 | $6.52 | $6.53 | $6.53 | 4,427,260 |
| 2023-06-19 | $6.67 | $6.69 | $6.58 | $6.58 | $6.58 | 4,725,900 |
| 2023-06-16 | $6.66 | $6.77 | $6.65 | $6.67 | $6.67 | 6,236,370 |
| 2023-06-15 | $6.59 | $6.68 | $6.54 | $6.66 | $6.66 | 6,823,400 |
| 2023-06-14 | $6.67 | $6.67 | $6.58 | $6.59 | $6.59 | 5,995,200 |
| 2023-06-13 | $6.63 | $6.68 | $6.58 | $6.59 | $6.59 | 5,395,230 |
| 2023-06-12 | $6.70 | $6.70 | $6.59 | $6.65 | $6.65 | 5,836,350 |
| 2023-06-09 | $6.65 | $6.70 | $6.62 | $6.69 | $6.69 | 5,209,490 |
| 2023-06-08 | $6.65 | $6.68 | $6.61 | $6.62 | $6.62 | 4,570,980 |
| 2023-06-07 | $6.73 | $6.80 | $6.60 | $6.62 | $6.62 | 5,266,500 |
| 2023-06-06 | $6.82 | $6.82 | $6.65 | $6.67 | $6.67 | 6,744,540 |
| 2023-06-05 | $6.79 | $6.90 | $6.77 | $6.82 | $6.82 | 10,437,440 |
| 2023-06-02 | $6.51 | $6.73 | $6.51 | $6.71 | $6.71 | 9,181,350 |
| 2023-06-01 | $6.50 | $6.56 | $6.48 | $6.53 | $6.53 | 5,539,500 |
| 2023-05-31 | $6.55 | $6.63 | $6.52 | $6.53 | $6.53 | 5,879,170 |
| 2023-05-30 | $6.57 | $6.62 | $6.47 | $6.59 | $6.59 | 5,974,000 |
| 2023-05-29 | $6.62 | $6.67 | $6.55 | $6.58 | $6.58 | 4,857,170 |
| 2023-05-26 | $6.64 | $6.66 | $6.54 | $6.62 | $6.62 | 5,720,950 |
| 2023-05-25 | $6.69 | $6.73 | $6.60 | $6.64 | $6.64 | 6,021,210 |
| 2023-05-24 | $6.76 | $6.77 | $6.69 | $6.70 | $6.70 | 5,491,910 |
| 2023-05-23 | $6.87 | $6.89 | $6.78 | $6.79 | $6.79 | 4,212,300 |
| 2023-05-22 | $6.85 | $6.88 | $6.78 | $6.86 | $6.86 | 4,628,300 |
| 2023-05-19 | $6.85 | $6.86 | $6.79 | $6.86 | $6.86 | 5,460,100 |
| 2023-05-18 | $6.89 | $6.95 | $6.81 | $6.87 | $6.87 | 4,898,800 |
| 2023-05-17 | $6.86 | $6.90 | $6.79 | $6.88 | $6.88 | 5,517,430 |
| 2023-05-16 | $6.96 | $6.96 | $6.84 | $6.86 | $6.86 | 5,927,830 |
| 2023-05-15 | $6.87 | $6.95 | $6.84 | $6.94 | $6.94 | 5,649,770 |
| 2023-05-12 | $6.95 | $6.95 | $6.83 | $6.89 | $6.89 | 7,909,050 |
| 2023-05-11 | $6.93 | $6.99 | $6.89 | $6.92 | $6.92 | 6,117,210 |
| 2023-05-10 | $6.85 | $7.01 | $6.80 | $6.94 | $6.94 | 9,434,340 |
| 2023-05-09 | $6.88 | $6.98 | $6.83 | $6.89 | $6.89 | 10,699,230 |
| 2023-05-08 | $6.91 | $6.97 | $6.80 | $6.87 | $6.87 | 9,224,780 |
| 2023-05-05 | $6.95 | $7.01 | $6.79 | $6.98 | $6.88 | 12,346,780 |
| 2023-05-04 | $6.80 | $6.98 | $6.76 | $6.93 | $6.83 | 10,806,380 |
| 2023-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.75 | 0 |
| 2023-05-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.75 | 0 |
| 2023-04-28 | $6.73 | $6.85 | $6.71 | $6.85 | $6.85 | 8,419,790 |
| 2023-04-27 | $6.75 | $6.82 | $6.71 | $6.78 | $6.78 | 8,010,410 |
| 2023-04-26 | $6.59 | $6.82 | $6.55 | $6.74 | $6.74 | 10,700,750 |
| 2023-04-25 | $6.80 | $6.83 | $6.52 | $6.58 | $6.58 | 14,538,620 |
| 2023-04-24 | $6.80 | $6.84 | $6.71 | $6.74 | $6.74 | 10,614,500 |
| 2023-04-21 | $6.94 | $6.97 | $6.80 | $6.80 | $6.80 | 16,448,410 |
| 2023-04-20 | $7.20 | $7.21 | $6.82 | $6.94 | $6.94 | 37,944,690 |
| 2023-04-19 | $7.49 | $7.56 | $7.42 | $7.44 | $7.44 | 9,440,490 |
| 2023-04-18 | $7.59 | $7.72 | $7.48 | $7.51 | $7.51 | 14,167,730 |
| 2023-04-17 | $7.54 | $7.62 | $7.51 | $7.60 | $7.60 | 12,026,260 |
| 2023-04-14 | $7.45 | $7.56 | $7.44 | $7.55 | $7.55 | 11,860,510 |
| 2023-04-13 | $7.51 | $7.57 | $7.41 | $7.42 | $7.42 | 11,775,240 |
| 2023-04-12 | $7.47 | $7.57 | $7.45 | $7.51 | $7.51 | 10,845,330 |
| 2023-04-11 | $7.42 | $7.49 | $7.36 | $7.48 | $7.48 | 10,469,800 |
| 2023-04-10 | $7.58 | $7.59 | $7.41 | $7.42 | $7.42 | 14,549,420 |
| 2023-04-07 | $7.68 | $7.71 | $7.56 | $7.57 | $7.57 | 12,406,760 |
| 2023-04-06 | $7.58 | $7.74 | $7.52 | $7.63 | $7.63 | 18,117,210 |
| 2023-04-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2023-04-04 | $7.78 | $7.79 | $7.57 | $7.58 | $7.58 | 19,915,400 |
| 2023-04-03 | $7.64 | $7.82 | $7.64 | $7.71 | $7.71 | 38,673,580 |
| 2023-03-31 | $7.22 | $7.60 | $7.21 | $7.47 | $7.47 | 34,776,000 |
| 2023-03-30 | $7.18 | $7.18 | $7.06 | $7.15 | $7.15 | 10,254,360 |
| 2023-03-29 | $7.13 | $7.22 | $7.13 | $7.18 | $7.18 | 8,575,360 |
| 2023-03-28 | $7.26 | $7.32 | $7.13 | $7.13 | $7.13 | 11,273,640 |
| 2023-03-27 | $7.29 | $7.30 | $7.16 | $7.24 | $7.24 | 7,341,300 |
| 2023-03-24 | $7.33 | $7.34 | $7.23 | $7.26 | $7.26 | 9,417,150 |
| 2023-03-23 | $7.28 | $7.38 | $7.26 | $7.35 | $7.35 | 11,653,340 |
| 2023-03-22 | $7.25 | $7.34 | $7.24 | $7.28 | $7.28 | 8,410,600 |
| 2023-03-21 | $7.19 | $7.28 | $7.16 | $7.28 | $7.28 | 7,777,080 |
| 2023-03-20 | $7.25 | $7.26 | $7.14 | $7.16 | $7.16 | 10,201,860 |
| 2023-03-17 | $7.24 | $7.34 | $7.19 | $7.26 | $7.26 | 11,832,750 |
| 2023-03-16 | $7.36 | $7.37 | $7.16 | $7.18 | $7.18 | 16,537,100 |
| 2023-03-15 | $7.36 | $7.46 | $7.34 | $7.43 | $7.43 | 16,400,620 |
| 2023-03-14 | $7.49 | $7.58 | $7.33 | $7.34 | $7.34 | 14,826,500 |
| 2023-03-13 | $7.45 | $7.50 | $7.34 | $7.47 | $7.47 | 11,852,490 |
| 2023-03-10 | $7.60 | $7.72 | $7.46 | $7.47 | $7.47 | 15,568,850 |
| 2023-03-09 | $7.58 | $7.63 | $7.53 | $7.57 | $7.57 | 9,072,360 |
| 2023-03-08 | $7.50 | $7.59 | $7.45 | $7.58 | $7.58 | 11,086,090 |
| 2023-03-07 | $7.65 | $7.79 | $7.53 | $7.55 | $7.55 | 20,449,290 |
| 2023-03-06 | $7.99 | $8.02 | $7.64 | $7.66 | $7.66 | 41,829,760 |
| 2023-03-03 | $8.13 | $8.15 | $7.98 | $8.06 | $8.06 | 14,332,540 |
| 2023-03-02 | $8.15 | $8.20 | $8.07 | $8.13 | $8.13 | 15,158,650 |
| 2023-03-01 | $8.01 | $8.19 | $7.94 | $8.15 | $8.15 | 19,591,830 |
| 2023-02-28 | $7.99 | $8.04 | $7.92 | $8.03 | $8.03 | 9,652,100 |
| 2023-02-27 | $8.07 | $8.10 | $7.96 | $7.98 | $7.98 | 10,865,130 |
| 2023-02-24 | $8.11 | $8.14 | $7.97 | $8.10 | $8.10 | 14,609,190 |
| 2023-02-23 | $8.20 | $8.27 | $8.05 | $8.12 | $8.12 | 17,473,940 |
| 2023-02-22 | $8.10 | $8.25 | $8.03 | $8.18 | $8.18 | 22,101,110 |
| 2023-02-21 | $8.00 | $8.32 | $8.00 | $8.18 | $8.18 | 43,967,360 |
| 2023-02-20 | $7.70 | $7.90 | $7.65 | $7.90 | $7.90 | 15,462,980 |
| 2023-02-17 | $7.65 | $7.81 | $7.65 | $7.69 | $7.69 | 11,002,960 |
| 2023-02-16 | $7.86 | $7.93 | $7.58 | $7.69 | $7.69 | 22,759,390 |
| 2023-02-15 | $7.92 | $8.01 | $7.82 | $7.84 | $7.84 | 18,875,900 |
| 2023-02-14 | $7.82 | $7.96 | $7.80 | $7.90 | $7.90 | 18,976,520 |
| 2023-02-13 | $7.86 | $7.86 | $7.77 | $7.83 | $7.83 | 12,871,400 |
| 2023-02-10 | $7.89 | $7.94 | $7.80 | $7.84 | $7.84 | 10,392,360 |
| 2023-02-09 | $7.81 | $7.91 | $7.78 | $7.91 | $7.91 | 11,594,850 |
| 2023-02-08 | $7.89 | $7.90 | $7.80 | $7.82 | $7.82 | 11,380,900 |
| 2023-02-07 | $7.92 | $7.98 | $7.79 | $7.87 | $7.87 | 14,412,120 |
| 2023-02-06 | $7.90 | $7.96 | $7.86 | $7.92 | $7.92 | 11,624,970 |
| 2023-02-03 | $8.05 | $8.05 | $7.85 | $7.97 | $7.97 | 18,544,980 |
| 2023-02-02 | $8.13 | $8.16 | $8.01 | $8.05 | $8.05 | 22,581,840 |
| 2023-02-01 | $7.94 | $8.20 | $7.88 | $8.16 | $8.16 | 35,760,780 |
| 2023-01-31 | $7.87 | $7.97 | $7.83 | $7.91 | $7.91 | 17,011,540 |
| 2023-01-30 | $8.18 | $8.18 | $7.79 | $7.87 | $7.87 | 30,831,170 |
| 2023-01-20 | $8.11 | $8.17 | $7.89 | $7.95 | $7.95 | 39,658,840 |
| 2023-01-19 | $7.51 | $8.08 | $7.51 | $8.00 | $8.00 | 63,204,180 |
| 2023-01-18 | $7.46 | $7.52 | $7.35 | $7.40 | $7.40 | 21,529,090 |
| 2023-01-17 | $7.24 | $7.52 | $7.21 | $7.49 | $7.49 | 31,388,420 |
| 2023-01-16 | $7.18 | $7.27 | $7.15 | $7.24 | $7.24 | 12,503,060 |
| 2023-01-13 | $7.12 | $7.38 | $7.12 | $7.22 | $7.22 | 15,210,880 |
| 2023-01-12 | $7.18 | $7.22 | $7.09 | $7.11 | $7.11 | 12,577,400 |
| 2023-01-11 | $7.24 | $7.28 | $7.14 | $7.16 | $7.16 | 18,117,690 |
| 2023-01-10 | $7.41 | $7.44 | $7.23 | $7.24 | $7.24 | 21,177,200 |
| 2023-01-09 | $7.27 | $7.40 | $7.23 | $7.39 | $7.39 | 27,463,030 |
| 2023-01-06 | $7.30 | $7.31 | $7.23 | $7.27 | $7.27 | 17,118,440 |
| 2023-01-05 | $7.29 | $7.33 | $7.21 | $7.32 | $7.32 | 20,590,310 |
| 2023-01-04 | $7.28 | $7.41 | $7.23 | $7.34 | $7.34 | 30,384,530 |
| 2023-01-03 | $7.43 | $7.44 | $7.20 | $7.32 | $7.32 | 31,052,290 |
| 2023-01-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 0 |
| 2022-12-30 | $7.67 | $7.70 | $7.36 | $7.41 | $7.41 | 38,869,620 |
| 2022-12-29 | $7.55 | $7.83 | $7.47 | $7.55 | $7.55 | 75,731,690 |
| 2022-12-28 | $7.01 | $7.54 | $7.00 | $7.54 | $7.54 | 58,919,560 |
| 2022-12-27 | $6.75 | $6.87 | $6.72 | $6.85 | $6.85 | 7,871,390 |
| 2022-12-26 | $6.65 | $6.72 | $6.60 | $6.72 | $6.72 | 7,166,780 |
| 2022-12-23 | $6.65 | $6.71 | $6.57 | $6.62 | $6.62 | 8,120,750 |
| 2022-12-22 | $6.95 | $7.09 | $6.67 | $6.74 | $6.74 | 12,927,750 |
| 2022-12-21 | $6.92 | $7.03 | $6.88 | $6.92 | $6.92 | 7,885,800 |
| 2022-12-20 | $7.04 | $7.04 | $6.89 | $6.92 | $6.92 | 11,953,990 |
| 2022-12-19 | $7.46 | $7.54 | $6.97 | $7.07 | $7.07 | 32,812,190 |
| 2022-12-16 | $7.36 | $7.62 | $7.25 | $7.49 | $7.49 | 31,689,580 |
| 2022-12-15 | $7.25 | $7.46 | $7.10 | $7.36 | $7.36 | 17,810,260 |
| 2022-12-14 | $7.22 | $7.36 | $7.20 | $7.27 | $7.27 | 12,411,330 |
| 2022-12-13 | $7.12 | $7.34 | $7.10 | $7.24 | $7.24 | 12,885,700 |
| 2022-12-12 | $7.48 | $7.51 | $7.16 | $7.17 | $7.17 | 26,120,250 |
| 2022-12-09 | $7.25 | $7.68 | $7.23 | $7.54 | $7.54 | 37,745,790 |
| 2022-12-08 | $7.20 | $7.30 | $7.11 | $7.24 | $7.24 | 13,484,310 |
| 2022-12-07 | $7.46 | $7.52 | $7.32 | $7.35 | $7.35 | 10,802,780 |
| 2022-12-06 | $7.40 | $7.47 | $7.35 | $7.39 | $7.39 | 11,169,300 |
| 2022-12-05 | $7.34 | $7.48 | $7.29 | $7.44 | $7.44 | 19,705,970 |
| 2022-12-01 | $7.28 | $7.30 | $7.21 | $7.26 | $7.26 | 10,623,500 |
| 2022-11-30 | $7.23 | $7.27 | $7.16 | $7.20 | $7.20 | 8,539,420 |
| 2022-11-29 | $7.05 | $7.23 | $7.05 | $7.23 | $7.23 | 16,479,280 |
| 2022-11-28 | $6.97 | $7.05 | $6.80 | $7.00 | $7.00 | 9,849,130 |
| 2022-11-25 | $7.08 | $7.11 | $7.00 | $7.05 | $7.05 | 6,846,600 |
| 2022-11-24 | $7.09 | $7.17 | $7.06 | $7.09 | $7.09 | 6,859,900 |
| 2022-11-23 | $7.05 | $7.09 | $7.00 | $7.08 | $7.08 | 6,348,590 |
| 2022-11-22 | $7.07 | $7.18 | $7.03 | $7.06 | $7.06 | 9,342,100 |
| 2022-11-21 | $7.11 | $7.11 | $7.01 | $7.09 | $7.09 | 8,049,800 |
| 2022-11-18 | $7.21 | $7.27 | $7.11 | $7.11 | $7.11 | 10,570,240 |
| 2022-11-17 | $7.27 | $7.28 | $7.16 | $7.22 | $7.22 | 11,254,330 |
| 2022-11-16 | $7.21 | $7.39 | $7.18 | $7.32 | $7.32 | 16,783,330 |
| 2022-11-15 | $7.20 | $7.25 | $7.11 | $7.22 | $7.22 | 9,480,940 |
| 2022-11-14 | $7.34 | $7.38 | $7.16 | $7.18 | $7.18 | 12,191,820 |
| 2022-11-11 | $7.36 | $7.42 | $7.23 | $7.25 | $7.25 | 12,879,840 |
| 2022-11-10 | $7.15 | $7.25 | $7.08 | $7.19 | $7.19 | 9,705,200 |
| 2022-11-09 | $7.38 | $7.40 | $7.20 | $7.22 | $7.22 | 13,869,550 |
| 2022-11-08 | $7.27 | $7.50 | $7.22 | $7.36 | $7.36 | 19,326,910 |
| 2022-11-07 | $7.30 | $7.40 | $7.24 | $7.27 | $7.27 | 22,117,700 |
| 2022-11-04 | $7.03 | $7.28 | $7.02 | $7.22 | $7.22 | 23,501,280 |
| 2022-11-03 | $6.95 | $7.23 | $6.92 | $7.01 | $7.01 | 16,179,590 |
| 2022-11-02 | $6.71 | $7.06 | $6.71 | $6.99 | $6.99 | 20,837,730 |
| 2022-11-01 | $6.58 | $6.73 | $6.52 | $6.73 | $6.73 | 11,763,720 |
| 2022-10-31 | $6.54 | $6.69 | $6.39 | $6.56 | $6.56 | 14,458,660 |
| 2022-10-28 | $6.97 | $7.00 | $6.59 | $6.61 | $6.61 | 18,027,590 |
| 2022-10-27 | $7.01 | $7.14 | $6.97 | $6.99 | $6.99 | 18,393,120 |
| 2022-10-26 | $6.90 | $7.05 | $6.90 | $7.01 | $7.01 | 21,469,360 |
| 2022-10-25 | $7.00 | $7.23 | $6.93 | $7.07 | $7.07 | 28,921,390 |
| 2022-10-24 | $7.36 | $7.53 | $6.96 | $6.96 | $6.96 | 55,215,060 |
| 2022-10-21 | $7.30 | $7.30 | $7.11 | $7.30 | $7.30 | 44,552,560 |
| 2022-10-20 | $6.62 | $6.69 | $6.50 | $6.64 | $6.64 | 9,584,950 |
| 2022-10-19 | $6.66 | $6.69 | $6.62 | $6.63 | $6.63 | 5,611,500 |
| 2022-10-18 | $6.77 | $6.80 | $6.65 | $6.66 | $6.66 | 8,672,290 |
| 2022-10-17 | $6.64 | $6.78 | $6.60 | $6.75 | $6.75 | 10,200,550 |
| 2022-10-14 | $6.55 | $6.69 | $6.55 | $6.63 | $6.63 | 10,545,950 |
| 2022-10-13 | $6.55 | $6.57 | $6.45 | $6.50 | $6.50 | 7,762,160 |
| 2022-10-12 | $6.45 | $6.54 | $6.26 | $6.53 | $6.53 | 8,856,890 |
| 2022-10-11 | $6.45 | $6.49 | $6.31 | $6.43 | $6.43 | 7,263,800 |
| 2022-10-10 | $6.49 | $6.63 | $6.42 | $6.47 | $6.47 | 11,547,650 |
| 2022-09-30 | $6.42 | $6.54 | $6.42 | $6.44 | $6.44 | 6,874,030 |
| 2022-09-29 | $6.53 | $6.60 | $6.41 | $6.44 | $6.44 | 9,372,930 |
| 2022-09-28 | $6.64 | $6.64 | $6.47 | $6.47 | $6.47 | 10,427,180 |
| 2022-09-27 | $6.69 | $6.77 | $6.55 | $6.65 | $6.65 | 13,006,990 |
| 2022-09-26 | $6.85 | $6.89 | $6.65 | $6.66 | $6.66 | 10,249,060 |
| 2022-09-23 | $7.13 | $7.13 | $6.88 | $6.90 | $6.90 | 11,377,500 |
| 2022-09-22 | $7.17 | $7.26 | $7.08 | $7.10 | $7.10 | 10,459,000 |
| 2022-09-21 | $7.15 | $7.25 | $7.06 | $7.21 | $7.21 | 11,289,900 |
| 2022-09-20 | $7.27 | $7.32 | $7.16 | $7.20 | $7.20 | 8,605,300 |
| 2022-09-19 | $7.23 | $7.38 | $7.14 | $7.23 | $7.23 | 8,455,000 |
| 2022-09-16 | $7.45 | $7.48 | $7.23 | $7.23 | $7.23 | 9,311,910 |
| 2022-09-15 | $7.69 | $7.72 | $7.35 | $7.46 | $7.46 | 12,909,950 |
| 2022-09-14 | $7.64 | $7.75 | $7.59 | $7.64 | $7.64 | 11,376,970 |
| 2022-09-13 | $7.97 | $7.97 | $7.78 | $7.80 | $7.80 | 12,831,700 |
| 2022-09-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-09-09 | $7.88 | $7.97 | $7.83 | $7.93 | $7.93 | 9,306,300 |
| 2022-09-08 | $7.97 | $8.03 | $7.84 | $7.84 | $7.84 | 12,142,810 |
| 2022-09-07 | $8.15 | $8.17 | $7.96 | $8.04 | $8.04 | 24,034,920 |
| 2022-09-06 | $7.93 | $8.35 | $7.87 | $8.23 | $8.23 | 38,398,560 |
| 2022-09-05 | $7.59 | $7.75 | $7.54 | $7.69 | $7.69 | 11,270,720 |
| 2022-09-02 | $7.65 | $7.74 | $7.59 | $7.64 | $7.64 | 9,160,710 |
| 2022-09-01 | $7.60 | $7.98 | $7.56 | $7.69 | $7.69 | 14,334,230 |
| 2022-08-31 | $7.92 | $7.93 | $7.58 | $7.63 | $7.63 | 17,826,090 |
| 2022-08-30 | $8.01 | $8.13 | $7.82 | $7.95 | $7.95 | 14,275,270 |
| 2022-08-29 | $8.05 | $8.12 | $7.91 | $8.09 | $8.09 | 17,818,360 |
| 2022-08-26 | $8.40 | $8.40 | $8.20 | $8.29 | $8.29 | 21,790,370 |
| 2022-08-25 | $7.94 | $8.39 | $7.87 | $8.35 | $8.35 | 30,045,200 |
| 2022-08-24 | $8.22 | $8.30 | $7.84 | $7.89 | $7.89 | 19,550,300 |
| 2022-08-23 | $8.11 | $8.32 | $8.07 | $8.28 | $8.28 | 14,890,780 |
| 2022-08-22 | $7.90 | $8.14 | $7.85 | $8.09 | $8.09 | 7,487,740 |
| 2022-08-19 | $8.12 | $8.14 | $7.96 | $7.97 | $7.97 | 7,505,830 |
| 2022-08-18 | $8.15 | $8.16 | $8.05 | $8.07 | $8.07 | 6,436,740 |
| 2022-08-17 | $8.21 | $8.24 | $8.06 | $8.16 | $8.16 | 6,862,200 |
| 2022-08-16 | $8.05 | $8.22 | $8.05 | $8.17 | $8.17 | 7,194,690 |
| 2022-08-15 | $8.15 | $8.27 | $8.11 | $8.18 | $8.18 | 7,200,400 |
| 2022-08-12 | $8.13 | $8.32 | $8.13 | $8.19 | $8.19 | 9,361,530 |
| 2022-08-11 | $8.18 | $8.23 | $8.11 | $8.18 | $8.18 | 8,793,380 |
| 2022-08-10 | $8.06 | $8.26 | $7.98 | $8.18 | $8.18 | 16,318,960 |
| 2022-08-09 | $8.00 | $8.01 | $7.89 | $7.95 | $7.95 | 6,046,500 |
| 2022-08-08 | $7.86 | $7.98 | $7.76 | $7.96 | $7.96 | 7,451,580 |
| 2022-08-05 | $7.72 | $7.88 | $7.63 | $7.86 | $7.86 | 8,824,320 |
| 2022-08-04 | $7.68 | $7.78 | $7.55 | $7.67 | $7.67 | 8,958,780 |
| 2022-08-03 | $7.74 | $7.95 | $7.60 | $7.62 | $7.62 | 10,656,400 |
| 2022-08-02 | $8.17 | $8.17 | $7.67 | $7.80 | $7.80 | 15,038,920 |
| 2022-08-01 | $8.22 | $8.23 | $8.07 | $8.18 | $8.18 | 7,437,990 |
| 2022-07-29 | $8.36 | $8.37 | $8.20 | $8.22 | $8.22 | 9,702,600 |
| 2022-07-28 | $8.22 | $8.40 | $8.18 | $8.39 | $8.39 | 14,890,440 |
| 2022-07-27 | $8.10 | $8.20 | $8.08 | $8.17 | $8.17 | 6,371,760 |
| 2022-07-26 | $8.06 | $8.18 | $8.03 | $8.15 | $8.15 | 5,388,130 |
| 2022-07-25 | $8.24 | $8.31 | $8.02 | $8.06 | $8.06 | 7,657,940 |
| 2022-07-22 | $8.20 | $8.29 | $8.01 | $8.14 | $8.14 | 9,254,000 |
| 2022-07-21 | $8.33 | $8.36 | $8.16 | $8.20 | $8.20 | 9,669,290 |
| 2022-07-20 | $8.21 | $8.40 | $8.21 | $8.32 | $8.32 | 10,226,790 |
| 2022-07-19 | $8.17 | $8.33 | $8.13 | $8.22 | $8.22 | 10,734,400 |
| 2022-07-18 | $7.69 | $8.20 | $7.67 | $8.18 | $8.18 | 17,634,770 |
| 2022-07-15 | $8.03 | $8.07 | $7.76 | $7.78 | $7.78 | 15,400,180 |
| 2022-07-14 | $8.22 | $8.26 | $8.06 | $8.08 | $8.08 | 13,386,000 |
| 2022-07-13 | $8.14 | $8.28 | $8.12 | $8.19 | $8.19 | 10,194,170 |
| 2022-07-12 | $8.36 | $8.48 | $8.15 | $8.15 | $8.15 | 15,939,900 |
| 2022-07-11 | $8.67 | $8.73 | $8.33 | $8.45 | $8.45 | 23,110,100 |
| 2022-07-08 | $8.91 | $9.25 | $8.79 | $8.80 | $8.80 | 25,840,690 |
| 2022-07-07 | $8.63 | $9.16 | $8.40 | $8.91 | $8.91 | 32,550,570 |
| 2022-07-06 | $8.95 | $8.95 | $8.53 | $8.67 | $8.67 | 23,866,650 |
| 2022-07-05 | $8.52 | $9.21 | $8.52 | $8.94 | $8.94 | 35,831,580 |
| 2022-07-04 | $8.71 | $8.71 | $8.51 | $8.55 | $8.55 | 12,321,120 |
| 2022-07-01 | $8.50 | $8.72 | $8.49 | $8.71 | $8.71 | 14,863,660 |
| 2022-06-30 | $8.63 | $8.77 | $8.58 | $8.59 | $8.59 | 10,815,220 |
| 2022-06-29 | $8.85 | $8.96 | $8.59 | $8.60 | $8.60 | 16,757,240 |
| 2022-06-28 | $8.94 | $9.04 | $8.80 | $8.88 | $8.88 | 16,454,530 |
| 2022-06-27 | $8.89 | $9.14 | $8.71 | $8.93 | $8.93 | 26,713,710 |
| 2022-06-24 | $8.64 | $8.96 | $8.61 | $8.95 | $8.95 | 21,121,470 |
| 2022-06-23 | $8.60 | $8.66 | $8.49 | $8.65 | $8.65 | 14,408,590 |
| 2022-06-22 | $8.66 | $8.74 | $8.49 | $8.54 | $8.54 | 15,468,950 |
| 2022-06-21 | $8.92 | $8.92 | $8.57 | $8.65 | $8.65 | 23,594,600 |
| 2022-06-20 | $9.01 | $9.10 | $8.88 | $8.92 | $8.92 | 26,338,750 |
| 2022-06-17 | $9.10 | $9.31 | $9.04 | $9.19 | $9.19 | 18,916,620 |
| 2022-06-16 | $9.37 | $9.48 | $9.15 | $9.18 | $9.18 | 20,731,870 |
| 2022-06-15 | $9.50 | $9.57 | $9.30 | $9.30 | $9.30 | 28,301,870 |
| 2022-06-14 | $9.11 | $9.54 | $9.05 | $9.45 | $9.45 | 32,629,400 |
| 2022-06-13 | $9.43 | $9.43 | $9.09 | $9.25 | $9.25 | 33,349,510 |
| 2022-06-10 | $9.26 | $9.64 | $9.05 | $9.46 | $9.46 | 40,827,000 |
| 2022-06-09 | $9.35 | $9.63 | $9.19 | $9.40 | $9.40 | 41,455,520 |
| 2022-06-08 | $9.38 | $9.60 | $9.04 | $9.27 | $9.27 | 42,894,870 |
| 2022-06-07 | $9.30 | $9.79 | $9.24 | $9.38 | $9.38 | 57,076,770 |
| 2022-06-06 | $8.64 | $9.60 | $8.55 | $9.35 | $9.35 | 56,914,770 |
| 2022-06-02 | $8.30 | $8.88 | $8.24 | $8.76 | $8.76 | 37,447,280 |
| 2022-06-01 | $8.19 | $8.44 | $8.15 | $8.35 | $8.35 | 21,042,930 |
| 2022-05-31 | $8.11 | $8.29 | $8.04 | $8.19 | $8.19 | 18,432,710 |
| 2022-05-30 | $8.18 | $8.22 | $8.00 | $8.06 | $8.06 | 12,214,760 |
| 2022-05-27 | $8.14 | $8.24 | $7.99 | $8.12 | $8.12 | 14,071,310 |
| 2022-05-26 | $8.07 | $8.13 | $7.84 | $8.10 | $8.10 | 13,864,500 |
| 2022-05-25 | $7.99 | $8.24 | $7.98 | $8.07 | $8.07 | 16,962,390 |
| 2022-05-24 | $8.45 | $8.49 | $7.95 | $7.95 | $7.95 | 31,594,680 |
| 2022-05-23 | $8.68 | $8.80 | $8.40 | $8.63 | $8.63 | 42,185,100 |
| 2022-05-20 | $7.90 | $8.15 | $7.87 | $8.11 | $8.11 | 16,007,370 |
| 2022-05-19 | $7.72 | $7.87 | $7.67 | $7.87 | $7.87 | 11,438,690 |
| 2022-05-18 | $7.96 | $7.96 | $7.83 | $7.85 | $7.85 | 9,129,490 |
| 2022-05-17 | $7.82 | $7.93 | $7.75 | $7.91 | $7.91 | 11,836,660 |
| 2022-05-16 | $7.78 | $7.94 | $7.72 | $7.78 | $7.78 | 10,730,520 |
| 2022-05-13 | $7.71 | $7.79 | $7.66 | $7.74 | $7.74 | 7,816,100 |
| 2022-05-12 | $7.71 | $7.84 | $7.62 | $7.76 | $7.76 | 9,825,300 |
| 2022-05-11 | $7.67 | $7.94 | $7.64 | $7.72 | $7.72 | 14,002,170 |
| 2022-05-10 | $7.45 | $7.78 | $7.42 | $7.70 | $7.70 | 10,787,100 |
| 2022-05-09 | $7.52 | $7.67 | $7.46 | $7.62 | $7.62 | 8,798,740 |
| 2022-05-06 | $7.45 | $7.72 | $7.41 | $7.53 | $7.53 | 12,607,820 |
| 2022-05-05 | $7.50 | $7.79 | $7.46 | $7.65 | $7.65 | 14,216,510 |
| 2022-05-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-05-03 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2022-04-29 | $7.26 | $7.55 | $7.18 | $7.53 | $7.53 | 18,834,920 |
| 2022-04-28 | $7.22 | $7.32 | $7.00 | $7.13 | $7.13 | 16,387,240 |
| 2022-04-27 | $6.74 | $7.27 | $6.73 | $7.25 | $7.25 | 23,435,550 |
| 2022-04-26 | $7.14 | $7.20 | $6.70 | $6.74 | $6.74 | 18,484,700 |
| 2022-04-25 | $7.81 | $7.81 | $7.25 | $7.25 | $7.25 | 18,752,100 |
| 2022-04-22 | $8.16 | $8.17 | $7.94 | $8.05 | $8.05 | 14,394,670 |
| 2022-04-21 | $8.84 | $8.84 | $8.20 | $8.25 | $8.25 | 23,318,680 |
| 2022-04-20 | $9.01 | $9.11 | $8.67 | $8.73 | $8.73 | 25,476,130 |
| 2022-04-19 | $8.82 | $9.24 | $8.80 | $9.17 | $9.17 | 28,052,100 |
| 2022-04-18 | $9.08 | $9.08 | $8.80 | $8.84 | $8.84 | 29,829,830 |
| 2022-04-15 | $9.30 | $9.78 | $9.21 | $9.32 | $9.32 | 47,214,980 |
| 2022-04-14 | $9.08 | $9.40 | $8.85 | $9.26 | $9.26 | 34,317,420 |
| 2022-04-13 | $8.71 | $9.25 | $8.64 | $8.98 | $8.98 | 31,585,330 |
| 2022-04-12 | $8.32 | $8.85 | $8.31 | $8.76 | $8.76 | 19,981,590 |
| 2022-04-11 | $8.83 | $8.88 | $8.31 | $8.37 | $8.37 | 21,882,650 |
| 2022-04-08 | $9.06 | $9.09 | $8.74 | $8.95 | $8.95 | 19,430,510 |
| 2022-04-07 | $9.30 | $9.44 | $9.03 | $9.03 | $9.03 | 27,510,180 |
| 2022-04-06 | $9.00 | $9.73 | $8.90 | $9.46 | $9.46 | 35,296,250 |
| 2022-04-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-04-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2022-04-01 | $8.76 | $8.97 | $8.70 | $8.95 | $8.95 | 13,095,750 |
| 2022-03-31 | $9.09 | $9.15 | $8.76 | $8.85 | $8.85 | 17,508,740 |
| 2022-03-30 | $9.03 | $9.06 | $8.83 | $9.06 | $9.06 | 14,139,300 |
| 2022-03-29 | $9.24 | $9.25 | $8.92 | $8.95 | $8.95 | 12,564,170 |
| 2022-03-28 | $9.13 | $9.24 | $8.82 | $9.22 | $9.22 | 15,250,850 |
| 2022-03-25 | $9.24 | $9.31 | $9.08 | $9.14 | $9.14 | 12,902,700 |
| 2022-03-24 | $9.54 | $9.54 | $9.22 | $9.22 | $9.22 | 14,773,300 |
| 2022-03-23 | $9.36 | $9.55 | $9.24 | $9.42 | $9.42 | 19,783,390 |
| 2022-03-22 | $9.35 | $9.50 | $9.27 | $9.39 | $9.39 | 14,296,690 |
| 2022-03-21 | $9.25 | $9.54 | $9.25 | $9.40 | $9.40 | 15,849,670 |
| 2022-03-18 | $9.17 | $9.43 | $9.12 | $9.31 | $9.31 | 15,805,100 |
| 2022-03-17 | $9.15 | $9.38 | $9.05 | $9.20 | $9.20 | 19,706,440 |
| 2022-03-16 | $8.98 | $9.06 | $8.52 | $9.05 | $9.05 | 22,811,620 |
| 2022-03-15 | $9.40 | $9.40 | $8.75 | $8.80 | $8.80 | 29,787,220 |
| 2022-03-14 | $9.86 | $9.90 | $9.41 | $9.42 | $9.42 | 22,070,540 |
| 2022-03-10 | $10.04 | $10.25 | $9.88 | $10.15 | $10.15 | 27,351,250 |
| 2022-03-09 | $10.10 | $10.30 | $9.41 | $9.87 | $9.87 | 33,850,100 |
| 2022-03-08 | $11.18 | $11.33 | $10.08 | $10.20 | $10.20 | 44,068,820 |
| 2022-03-07 | $11.72 | $11.90 | $11.02 | $11.20 | $11.20 | 40,912,470 |
| 2022-03-04 | $11.90 | $11.97 | $11.53 | $11.60 | $11.60 | 64,751,480 |
| 2022-03-03 | $11.40 | $12.33 | $11.35 | $12.27 | $12.27 | 86,586,570 |
| 2022-03-02 | $11.15 | $11.53 | $11.11 | $11.21 | $11.21 | 29,880,460 |
| 2022-03-01 | $11.22 | $11.32 | $10.99 | $11.08 | $11.08 | 21,542,950 |
| 2022-02-28 | $11.25 | $11.37 | $11.02 | $11.20 | $11.20 | 15,576,200 |
| 2022-02-25 | $11.00 | $11.49 | $11.00 | $11.16 | $11.16 | 15,711,750 |
| 2022-02-24 | $11.28 | $11.59 | $10.86 | $11.05 | $11.05 | 23,981,960 |
| 2022-02-23 | $10.92 | $11.68 | $10.90 | $11.42 | $11.42 | 22,864,800 |
| 2022-02-22 | $11.05 | $11.15 | $10.85 | $10.95 | $10.95 | 11,885,710 |
| 2022-02-21 | $10.88 | $11.20 | $10.80 | $11.13 | $11.13 | 14,838,100 |
| 2022-02-18 | $10.77 | $11.00 | $10.71 | $10.90 | $10.90 | 9,890,110 |
| 2022-02-17 | $10.86 | $10.94 | $10.60 | $10.86 | $10.86 | 13,627,170 |
| 2022-02-16 | $10.48 | $11.07 | $10.47 | $10.76 | $10.76 | 16,228,320 |
| 2022-02-15 | $10.50 | $10.50 | $10.31 | $10.46 | $10.46 | 6,988,730 |
| 2022-02-14 | $10.34 | $10.59 | $10.25 | $10.42 | $10.42 | 9,336,180 |
| 2022-02-11 | $10.90 | $10.90 | $10.52 | $10.54 | $10.54 | 11,488,320 |
| 2022-02-10 | $10.56 | $10.87 | $10.52 | $10.73 | $10.73 | 12,118,570 |
| 2022-02-09 | $10.47 | $10.62 | $10.45 | $10.62 | $10.62 | 12,054,580 |
| 2022-02-08 | $10.53 | $10.80 | $10.35 | $10.63 | $10.63 | 13,847,650 |
| 2022-02-07 | $10.13 | $10.48 | $10.12 | $10.38 | $10.38 | 12,023,040 |
| 2022-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-01-28 | $10.20 | $10.24 | $9.64 | $10.00 | $10.00 | 11,543,950 |
| 2022-01-27 | $10.15 | $10.28 | $9.92 | $9.92 | $9.92 | 9,822,710 |
| 2022-01-26 | $10.00 | $10.38 | $9.80 | $10.22 | $10.22 | 11,602,720 |
| 2022-01-25 | $10.73 | $10.81 | $10.20 | $10.21 | $10.21 | 10,807,200 |
| 2022-01-24 | $10.51 | $10.95 | $10.47 | $10.80 | $10.80 | 11,419,940 |
| 2022-01-21 | $10.79 | $10.84 | $10.45 | $10.54 | $10.54 | 13,441,730 |
| 2022-01-20 | $11.33 | $11.45 | $10.78 | $10.78 | $10.78 | 21,401,440 |
| 2022-01-19 | $11.30 | $11.50 | $11.26 | $11.39 | $11.39 | 12,473,520 |
| 2022-01-18 | $11.39 | $11.39 | $11.18 | $11.23 | $11.23 | 10,192,260 |
| 2022-01-17 | $11.35 | $11.41 | $11.23 | $11.36 | $11.36 | 8,110,520 |
| 2022-01-14 | $11.51 | $11.51 | $11.35 | $11.37 | $11.37 | 9,671,530 |
| 2022-01-13 | $11.72 | $11.79 | $11.58 | $11.58 | $11.58 | 11,741,940 |
| 2022-01-12 | $11.53 | $11.85 | $11.40 | $11.70 | $11.70 | 16,225,780 |
| 2022-01-11 | $11.28 | $11.63 | $11.28 | $11.53 | $11.53 | 17,877,810 |
| 2022-01-10 | $11.46 | $11.56 | $11.21 | $11.27 | $11.27 | 14,779,330 |
| 2022-01-07 | $11.71 | $11.84 | $11.51 | $11.53 | $11.53 | 13,172,650 |
| 2022-01-06 | $11.60 | $11.83 | $11.42 | $11.78 | $11.78 | 11,946,950 |
| 2022-01-05 | $12.03 | $12.03 | $11.59 | $11.63 | $11.63 | 19,079,440 |
| 2022-01-04 | $12.04 | $12.12 | $11.80 | $12.05 | $12.05 | 18,522,970 |
| 2022-01-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2021-12-31 | $12.05 | $12.12 | $11.97 | $12.01 | $12.01 | 9,761,090 |
| 2021-12-30 | $12.00 | $12.14 | $11.96 | $12.00 | $12.00 | 11,100,590 |
| 2021-12-29 | $12.11 | $12.29 | $11.96 | $12.06 | $12.06 | 13,078,930 |
| 2021-12-28 | $11.90 | $12.10 | $11.80 | $12.09 | $12.09 | 14,218,200 |
| 2021-12-27 | $11.98 | $12.19 | $11.75 | $11.93 | $11.93 | 14,601,400 |
| 2021-12-24 | $12.58 | $12.65 | $12.03 | $12.03 | $12.03 | 24,563,220 |
| 2021-12-23 | $12.53 | $12.65 | $12.37 | $12.54 | $12.54 | 17,003,620 |
| 2021-12-22 | $12.64 | $12.67 | $12.43 | $12.53 | $12.53 | 15,127,640 |
| 2021-12-21 | $12.44 | $12.73 | $12.37 | $12.68 | $12.68 | 16,668,010 |
| 2021-12-20 | $13.08 | $13.08 | $12.46 | $12.48 | $12.48 | 32,579,960 |
| 2021-12-17 | $13.40 | $13.44 | $13.10 | $13.16 | $13.16 | 25,648,020 |
| 2021-12-16 | $13.35 | $13.53 | $13.24 | $13.38 | $13.38 | 28,777,240 |
| 2021-12-15 | $13.12 | $13.56 | $13.11 | $13.43 | $13.43 | 43,859,900 |
| 2021-12-14 | $13.30 | $13.53 | $13.16 | $13.19 | $13.19 | 46,970,060 |
| 2021-12-13 | $14.30 | $14.40 | $13.63 | $13.68 | $13.68 | 110,213,460 |
| 2021-12-07 | $12.84 | $13.15 | $12.42 | $12.97 | $12.97 | 55,784,810 |
| 2021-12-06 | $12.67 | $13.12 | $12.52 | $12.59 | $12.59 | 35,733,040 |
| 2021-12-03 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 28,678,000 |
| 2021-12-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 23,389,780 |
| 2021-12-01 | $12.50 | $12.69 | $12.42 | $12.68 | $12.68 | 18,796,580 |
| 2021-11-30 | $13.07 | $13.16 | $12.49 | $12.58 | $12.58 | 27,354,040 |
| 2021-11-29 | $12.50 | $13.24 | $12.33 | $12.92 | $12.92 | 28,546,650 |
| 2021-11-26 | $12.41 | $13.14 | $12.31 | $12.77 | $12.77 | 34,441,900 |
| 2021-11-25 | $13.12 | $13.14 | $12.56 | $12.58 | $12.58 | 29,529,420 |
| 2021-11-24 | $13.07 | $13.20 | $12.73 | $12.96 | $12.96 | 39,267,500 |
| 2021-11-23 | $13.43 | $13.90 | $13.12 | $13.20 | $13.20 | 61,744,300 |
| 2021-11-22 | $12.94 | $13.41 | $12.83 | $13.25 | $13.25 | 36,478,760 |
| 2021-11-19 | $12.80 | $13.09 | $12.58 | $12.90 | $12.90 | 32,992,280 |
| 2021-11-18 | $12.63 | $13.62 | $12.45 | $13.12 | $13.12 | 46,487,010 |
| 2021-11-17 | $12.38 | $12.68 | $12.25 | $12.66 | $12.66 | 24,322,970 |
| 2021-11-16 | $12.70 | $12.70 | $12.20 | $12.24 | $12.24 | 21,054,780 |
| 2021-11-15 | $12.89 | $12.93 | $12.47 | $12.70 | $12.70 | 23,001,830 |
| 2021-11-12 | $13.10 | $13.25 | $12.78 | $12.83 | $12.83 | 20,058,570 |
| 2021-11-11 | $12.93 | $13.20 | $12.73 | $13.02 | $13.02 | 22,599,660 |
| 2021-11-10 | $12.81 | $13.00 | $12.44 | $12.82 | $12.82 | 28,408,960 |
| 2021-11-09 | $13.28 | $13.39 | $13.02 | $13.07 | $13.07 | 20,761,390 |
| 2021-11-08 | $13.00 | $13.66 | $12.65 | $13.25 | $13.25 | 29,574,350 |
| 2021-11-05 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 25,783,120 |
| 2021-11-04 | $13.77 | $13.86 | $13.24 | $13.38 | $13.38 | 24,415,380 |
| 2021-11-03 | $13.59 | $13.85 | $13.25 | $13.75 | $13.75 | 23,096,370 |
| 2021-11-02 | $14.06 | $14.52 | $13.40 | $13.67 | $13.67 | 42,831,340 |
| 2021-11-01 | $15.30 | $15.48 | $14.24 | $14.61 | $14.61 | 51,171,000 |
| 2021-10-29 | $13.85 | $15.24 | $13.80 | $15.24 | $15.24 | 52,329,100 |
| 2021-10-28 | $15.12 | $15.19 | $13.85 | $13.85 | $13.85 | 40,728,530 |
| 2021-10-27 | $15.87 | $16.08 | $14.88 | $15.27 | $15.27 | 43,984,700 |
| 2021-10-26 | $15.16 | $16.43 | $15.03 | $16.09 | $16.09 | 55,367,760 |
| 2021-10-25 | $14.99 | $15.44 | $14.60 | $15.16 | $15.16 | 26,641,860 |
| 2021-10-22 | $15.50 | $15.85 | $15.03 | $15.15 | $15.15 | 41,576,910 |
| 2021-10-21 | $15.19 | $16.04 | $15.05 | $15.79 | $15.79 | 57,561,500 |
| 2021-10-20 | $14.60 | $15.75 | $13.95 | $15.20 | $15.20 | 54,249,890 |
| 2021-10-19 | $14.70 | $15.44 | $14.28 | $15.11 | $15.11 | 44,050,440 |
| 2021-10-18 | $14.33 | $14.75 | $14.15 | $14.67 | $14.67 | 23,483,000 |
| 2021-10-15 | $14.64 | $14.65 | $14.21 | $14.35 | $14.35 | 21,897,190 |
| 2021-10-14 | $14.43 | $14.80 | $14.15 | $14.58 | $14.58 | 19,128,080 |
| 2021-10-13 | $14.40 | $14.74 | $14.19 | $14.52 | $14.52 | 22,660,330 |
| 2021-10-12 | $15.03 | $15.05 | $13.99 | $14.33 | $14.33 | 24,999,180 |
| 2021-10-11 | $15.22 | $15.33 | $14.62 | $14.95 | $14.95 | 27,712,840 |
| 2021-09-30 | $15.48 | $15.86 | $15.09 | $15.62 | $15.62 | 34,441,470 |
| 2021-09-29 | $16.94 | $17.00 | $15.01 | $15.13 | $15.13 | 45,888,450 |
| 2021-09-28 | $17.57 | $17.80 | $16.60 | $16.62 | $16.62 | 40,825,630 |
| 2021-09-27 | $18.80 | $18.80 | $17.19 | $17.57 | $17.57 | 34,275,840 |
| 2021-09-24 | $19.38 | $19.42 | $18.23 | $18.35 | $18.35 | 33,676,300 |
| 2021-09-23 | $20.10 | $20.26 | $18.80 | $19.07 | $19.07 | 32,117,610 |
| 2021-09-22 | $19.45 | $20.20 | $19.45 | $19.81 | $19.81 | 28,688,940 |
| 2021-09-21 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2021-09-20 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2021-09-17 | $20.30 | $21.50 | $19.68 | $20.27 | $20.27 | 44,498,530 |
| 2021-09-16 | $22.96 | $23.15 | $20.81 | $20.81 | $20.81 | 51,030,980 |
| 2021-09-15 | $23.53 | $24.50 | $22.77 | $23.12 | $23.12 | 45,122,090 |
| 2021-09-14 | $24.31 | $24.58 | $23.05 | $23.66 | $23.66 | 37,882,040 |
| 2021-09-13 | $25.30 | $25.30 | $23.90 | $24.83 | $24.83 | 44,942,640 |
| 2021-09-09 | $23.50 | $24.18 | $22.65 | $23.28 | $23.28 | 53,909,630 |
| 2021-09-08 | $20.76 | $22.89 | $20.50 | $22.30 | $22.30 | 51,850,390 |
| 2021-09-07 | $20.56 | $21.64 | $20.42 | $20.91 | $20.91 | 44,247,280 |
| 2021-09-06 | $21.07 | $21.27 | $19.61 | $20.58 | $20.58 | 47,837,790 |
| 2021-09-03 | $23.00 | $23.48 | $21.27 | $21.27 | $21.27 | 50,342,860 |
| 2021-09-02 | $22.33 | $24.63 | $22.32 | $23.63 | $23.63 | 58,433,470 |
| 2021-09-01 | $23.01 | $25.50 | $22.65 | $22.87 | $22.87 | 91,964,390 |
| 2021-08-31 | $21.38 | $23.18 | $20.92 | $23.18 | $23.18 | 62,249,960 |
| 2021-08-30 | $22.02 | $22.31 | $20.00 | $21.07 | $21.07 | 70,766,900 |
| 2021-08-27 | $20.25 | $21.68 | $19.51 | $21.30 | $21.30 | 76,835,020 |
| 2021-08-26 | $18.60 | $20.10 | $18.59 | $20.10 | $20.10 | 80,645,550 |
| 2021-08-25 | $19.42 | $19.42 | $17.48 | $18.27 | $18.27 | 75,648,280 |
| 2021-08-24 | $19.40 | $20.40 | $18.70 | $19.42 | $19.42 | 73,676,860 |
| 2021-08-23 | $20.39 | $20.84 | $19.30 | $20.69 | $20.69 | 50,238,830 |
| 2021-08-20 | $19.46 | $20.05 | $18.71 | $19.37 | $19.37 | 47,198,340 |
| 2021-08-19 | $18.71 | $19.90 | $17.56 | $19.63 | $19.63 | 61,051,370 |
| 2021-08-18 | $18.80 | $19.09 | $17.80 | $18.34 | $18.34 | 48,169,250 |
| 2021-08-17 | $18.40 | $19.14 | $17.93 | $18.51 | $18.51 | 74,273,410 |
| 2021-08-16 | $16.21 | $17.40 | $16.11 | $17.40 | $17.40 | 52,335,880 |
| 2021-08-13 | $16.03 | $16.50 | $15.26 | $15.82 | $15.82 | 38,425,930 |
| 2021-08-12 | $17.47 | $17.67 | $15.70 | $15.95 | $15.95 | 51,750,070 |
| 2021-08-11 | $17.10 | $17.54 | $16.30 | $16.91 | $16.91 | 41,584,730 |
| 2021-08-10 | $15.66 | $17.73 | $15.64 | $16.45 | $16.45 | 71,793,100 |
| 2021-08-09 | $15.97 | $16.80 | $15.75 | $16.12 | $16.12 | 41,461,380 |
| 2021-08-06 | $15.65 | $15.93 | $15.02 | $15.56 | $15.56 | 47,072,800 |
| 2021-08-05 | $14.73 | $16.02 | $14.73 | $15.27 | $15.27 | 80,677,650 |
| 2021-08-04 | $13.70 | $14.56 | $13.70 | $14.56 | $14.56 | 66,646,390 |
| 2021-08-03 | $12.30 | $13.24 | $12.25 | $13.24 | $13.24 | 40,827,780 |
| 2021-08-02 | $11.92 | $12.58 | $11.82 | $12.04 | $12.04 | 30,420,440 |
| 2021-07-30 | $12.18 | $12.42 | $11.71 | $11.81 | $11.81 | 34,249,130 |
| 2021-07-29 | $11.56 | $12.36 | $11.56 | $12.28 | $12.28 | 31,369,390 |
| 2021-07-28 | $11.94 | $12.15 | $11.11 | $11.47 | $11.47 | 35,016,370 |
| 2021-07-27 | $12.98 | $13.58 | $12.23 | $12.25 | $12.25 | 39,828,750 |
| 2021-07-26 | $13.00 | $13.25 | $12.41 | $12.85 | $12.85 | 28,535,240 |
| 2021-07-23 | $13.76 | $14.09 | $12.97 | $13.12 | $13.12 | 37,343,970 |
| 2021-07-22 | $13.25 | $13.80 | $12.55 | $13.52 | $13.52 | 44,541,480 |
| 2021-07-21 | $12.50 | $13.43 | $12.50 | $13.14 | $13.14 | 48,808,260 |
| 2021-07-20 | $12.11 | $12.98 | $11.85 | $12.77 | $12.77 | 58,268,840 |
| 2021-07-19 | $13.95 | $14.27 | $12.72 | $12.72 | $12.72 | 60,080,430 |
| 2021-07-16 | $14.27 | $14.89 | $13.88 | $14.13 | $14.13 | 41,629,120 |
| 2021-07-15 | $13.60 | $14.48 | $13.55 | $13.98 | $13.98 | 40,952,770 |
| 2021-07-14 | $14.05 | $14.95 | $13.60 | $13.85 | $13.85 | 51,394,600 |
| 2021-07-13 | $13.00 | $14.45 | $12.99 | $14.14 | $14.14 | 54,298,860 |
| 2021-07-12 | $13.00 | $13.66 | $12.61 | $13.22 | $13.22 | 51,634,890 |
| 2021-07-09 | $13.13 | $13.25 | $12.31 | $13.00 | $13.00 | 52,890,830 |
| 2021-07-08 | $12.85 | $13.50 | $12.45 | $13.39 | $13.39 | 49,039,100 |
| 2021-07-07 | $12.68 | $13.38 | $12.35 | $13.01 | $13.01 | 51,275,510 |
| 2021-07-06 | $13.29 | $14.03 | $12.52 | $12.97 | $12.97 | 60,775,760 |
| 2021-07-05 | $11.94 | $13.11 | $11.94 | $13.11 | $13.11 | 62,229,950 |
| 2021-07-01 | $11.95 | $12.79 | $11.57 | $12.79 | $12.79 | 69,621,660 |
| 2021-06-30 | $10.84 | $11.83 | $10.84 | $11.63 | $11.63 | 53,761,630 |
| 2021-06-29 | $10.14 | $11.28 | $10.13 | $10.86 | $10.86 | 54,427,860 |
| 2021-06-28 | $10.16 | $10.73 | $9.94 | $10.28 | $10.28 | 34,268,100 |
| 2021-06-25 | $10.25 | $10.40 | $10.03 | $10.22 | $10.22 | 30,980,310 |
| 2021-06-24 | $10.28 | $10.54 | $10.11 | $10.43 | $10.43 | 44,720,890 |
| 2021-06-23 | $9.43 | $10.46 | $9.43 | $10.30 | $10.30 | 69,495,910 |
| 2021-06-22 | $9.16 | $9.76 | $9.16 | $9.51 | $9.51 | 48,412,730 |
| 2021-06-21 | $8.81 | $9.63 | $8.65 | $9.39 | $9.39 | 52,795,210 |
| 2021-06-18 | $8.91 | $9.17 | $8.61 | $8.99 | $8.99 | 53,711,770 |
| 2021-06-17 | $9.42 | $9.68 | $9.34 | $9.57 | $9.57 | 33,927,830 |
| 2021-06-16 | $9.98 | $10.11 | $9.37 | $9.46 | $9.46 | 47,830,840 |
| 2021-06-15 | $10.23 | $10.88 | $9.90 | $10.00 | $10.00 | 72,345,540 |
| 2021-06-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-06-11 | $9.65 | $10.27 | $9.52 | $10.27 | $10.27 | 68,694,280 |
| 2021-06-10 | $9.31 | $9.58 | $9.12 | $9.34 | $9.34 | 44,028,480 |
| 2021-06-09 | $9.00 | $9.70 | $8.86 | $9.50 | $9.50 | 63,519,620 |
| 2021-06-08 | $8.62 | $9.05 | $8.51 | $8.84 | $8.84 | 39,370,370 |
| 2021-06-07 | $8.88 | $9.07 | $8.65 | $8.71 | $8.71 | 35,370,430 |
| 2021-06-04 | $8.99 | $9.17 | $8.80 | $9.06 | $9.06 | 48,154,750 |
| 2021-06-03 | $9.51 | $9.93 | $9.30 | $9.42 | $9.42 | 62,425,590 |
| 2021-06-02 | $9.65 | $10.46 | $9.16 | $9.22 | $9.22 | 86,589,460 |
| 2021-06-01 | $8.57 | $9.54 | $8.42 | $9.54 | $9.54 | 55,456,420 |
| 2021-05-31 | $8.68 | $8.76 | $8.30 | $8.67 | $8.67 | 45,906,460 |
| 2021-05-28 | $9.00 | $9.26 | $8.44 | $8.55 | $8.55 | 50,748,960 |
| 2021-05-27 | $8.39 | $8.97 | $8.28 | $8.82 | $8.82 | 64,027,630 |
| 2021-05-26 | $7.93 | $8.70 | $7.76 | $8.40 | $8.40 | 58,981,010 |
| 2021-05-25 | $8.00 | $8.09 | $7.62 | $7.96 | $7.96 | 32,860,090 |
| 2021-05-24 | $7.80 | $8.07 | $7.72 | $7.90 | $7.90 | 42,254,630 |
| 2021-05-21 | $7.43 | $8.11 | $7.37 | $8.11 | $8.11 | 64,125,960 |
| 2021-05-20 | $7.49 | $7.51 | $7.34 | $7.37 | $7.37 | 52,594,070 |
| 2021-05-19 | $8.04 | $8.26 | $8.00 | $8.15 | $8.15 | 42,124,110 |
| 2021-05-18 | $8.45 | $8.72 | $8.13 | $8.14 | $8.14 | 53,325,320 |
| 2021-05-17 | $7.90 | $8.27 | $7.88 | $8.18 | $8.18 | 51,120,440 |
| 2021-05-14 | $8.25 | $8.48 | $8.00 | $8.13 | $8.13 | 66,172,430 |
| 2021-05-13 | $8.80 | $9.00 | $8.51 | $8.53 | $8.53 | 86,618,510 |
| 2021-05-12 | $8.72 | $9.54 | $8.59 | $9.46 | $9.46 | 124,080,360 |
| 2021-05-11 | $8.72 | $8.72 | $8.64 | $8.72 | $8.72 | 37,035,620 |
| 2021-05-10 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 4,972,500 |
| 2021-05-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 6,986,550 |
| 2021-05-06 | $6.12 | $6.55 | $6.07 | $6.55 | $6.55 | 27,209,160 |
| 2021-05-05 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-05-04 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-04-30 | $6.13 | $6.21 | $5.95 | $5.95 | $5.95 | 10,058,110 |
| 2021-04-29 | $6.00 | $6.10 | $5.85 | $6.10 | $6.10 | 10,000,530 |
| 2021-04-28 | $6.02 | $6.07 | $5.97 | $6.05 | $6.05 | 7,785,300 |
| 2021-04-27 | $6.33 | $6.35 | $5.95 | $6.01 | $6.01 | 16,622,710 |
| 2021-04-26 | $6.39 | $6.52 | $6.32 | $6.35 | $6.35 | 14,937,570 |
| 2021-04-23 | $6.40 | $6.48 | $6.26 | $6.27 | $6.27 | 11,995,360 |
| 2021-04-22 | $6.26 | $6.38 | $6.18 | $6.27 | $6.27 | 11,323,030 |
| 2021-04-21 | $6.44 | $6.44 | $6.20 | $6.23 | $6.23 | 13,861,280 |
| 2021-04-20 | $6.27 | $6.53 | $6.22 | $6.50 | $6.50 | 18,319,360 |
| 2021-04-19 | $6.28 | $6.37 | $6.15 | $6.32 | $6.32 | 16,190,900 |
| 2021-04-16 | $6.43 | $6.51 | $6.31 | $6.35 | $6.35 | 14,550,120 |
| 2021-04-15 | $6.35 | $6.56 | $6.25 | $6.53 | $6.53 | 17,031,890 |
| 2021-04-14 | $6.39 | $6.43 | $6.21 | $6.41 | $6.41 | 15,770,830 |
| 2021-04-13 | $6.64 | $6.64 | $6.23 | $6.50 | $6.50 | 30,113,420 |
| 2021-04-12 | $6.58 | $6.95 | $6.42 | $6.78 | $6.78 | 40,901,720 |
| 2021-04-09 | $6.26 | $6.64 | $6.07 | $6.52 | $6.52 | 33,059,580 |
| 2021-04-08 | $6.21 | $6.50 | $6.10 | $6.28 | $6.28 | 21,681,460 |
| 2021-04-07 | $6.10 | $6.27 | $6.05 | $6.24 | $6.24 | 15,504,590 |
| 2021-04-06 | $6.27 | $6.40 | $6.09 | $6.12 | $6.12 | 12,844,500 |
| 2021-04-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-04-02 | $6.43 | $6.51 | $6.19 | $6.20 | $6.20 | 18,226,550 |
| 2021-04-01 | $6.36 | $6.54 | $6.29 | $6.54 | $6.54 | 25,742,460 |
| 2021-03-31 | $6.02 | $6.67 | $5.92 | $6.41 | $6.41 | 37,209,420 |
| 2021-03-30 | $6.04 | $6.10 | $5.92 | $6.06 | $6.06 | 15,106,700 |
| 2021-03-29 | $5.97 | $6.22 | $5.84 | $6.16 | $6.16 | 27,156,250 |
| 2021-03-26 | $6.00 | $6.14 | $5.87 | $5.93 | $5.93 | 31,610,730 |
| 2021-03-25 | $5.47 | $5.96 | $5.47 | $5.96 | $5.96 | 19,856,600 |
| 2021-03-24 | $5.56 | $5.57 | $5.40 | $5.42 | $5.42 | 7,279,600 |
| 2021-03-23 | $5.73 | $5.75 | $5.55 | $5.58 | $5.58 | 9,853,600 |
| 2021-03-22 | $5.77 | $5.83 | $5.62 | $5.68 | $5.68 | 10,176,400 |
| 2021-03-19 | $5.78 | $5.84 | $5.71 | $5.74 | $5.74 | 8,287,480 |
| 2021-03-18 | $5.80 | $5.93 | $5.79 | $5.83 | $5.83 | 10,961,000 |
| 2021-03-17 | $5.87 | $5.87 | $5.68 | $5.83 | $5.83 | 12,238,950 |
| 2021-03-16 | $5.98 | $5.99 | $5.77 | $5.86 | $5.86 | 18,176,640 |
| 2021-03-15 | $5.80 | $6.08 | $5.77 | $6.04 | $6.04 | 24,329,170 |
| 2021-03-12 | $5.74 | $5.99 | $5.65 | $5.87 | $5.87 | 23,112,760 |
| 2021-03-11 | $5.37 | $5.78 | $5.34 | $5.73 | $5.73 | 17,129,820 |
| 2021-03-10 | $5.45 | $5.54 | $5.33 | $5.34 | $5.34 | 9,919,770 |
| 2021-03-09 | $5.62 | $5.73 | $5.40 | $5.52 | $5.52 | 14,381,110 |
| 2021-03-08 | $5.74 | $5.91 | $5.64 | $5.69 | $5.69 | 14,918,000 |
| 2021-03-05 | $5.71 | $5.79 | $5.58 | $5.68 | $5.68 | 15,637,900 |
| 2021-03-04 | $5.58 | $5.97 | $5.55 | $5.88 | $5.88 | 25,821,990 |
| 2021-03-03 | $5.46 | $5.69 | $5.46 | $5.63 | $5.63 | 20,449,190 |
| 2021-03-02 | $5.54 | $5.57 | $5.35 | $5.39 | $5.39 | 8,544,930 |
| 2021-03-01 | $5.48 | $5.59 | $5.40 | $5.54 | $5.54 | 11,798,100 |
| 2021-02-26 | $5.34 | $5.52 | $5.30 | $5.46 | $5.46 | 10,638,320 |
| 2021-02-25 | $5.60 | $5.72 | $5.46 | $5.48 | $5.48 | 16,948,700 |
| 2021-02-24 | $5.55 | $5.62 | $5.41 | $5.46 | $5.46 | 13,271,510 |
| 2021-02-23 | $5.57 | $5.64 | $5.43 | $5.55 | $5.55 | 18,279,750 |
| 2021-02-22 | $5.41 | $5.84 | $5.41 | $5.63 | $5.63 | 27,713,390 |
| 2021-02-19 | $5.13 | $5.35 | $5.10 | $5.31 | $5.31 | 13,181,280 |
| 2021-02-18 | $5.25 | $5.26 | $4.98 | $5.18 | $5.18 | 16,412,300 |
| 2021-02-17 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-02-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-02-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-02-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-02-11 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2021-02-10 | $4.96 | $4.97 | $4.86 | $4.91 | $4.91 | 4,646,760 |
| 2021-02-09 | $4.86 | $4.97 | $4.80 | $4.97 | $4.97 | 5,337,420 |
| 2021-02-08 | $4.77 | $4.91 | $4.77 | $4.81 | $4.81 | 6,314,000 |
| 2021-02-05 | $4.76 | $4.85 | $4.71 | $4.81 | $4.81 | 4,063,300 |
| 2021-02-04 | $4.80 | $4.82 | $4.62 | $4.73 | $4.73 | 4,455,030 |
| 2021-02-03 | $4.88 | $4.91 | $4.75 | $4.84 | $4.84 | 4,536,720 |
| 2021-02-02 | $4.92 | $4.95 | $4.86 | $4.88 | $4.88 | 4,140,570 |
| 2021-02-01 | $4.93 | $4.98 | $4.85 | $4.94 | $4.94 | 3,908,780 |
| 2021-01-29 | $5.16 | $5.18 | $4.88 | $4.93 | $4.93 | 6,990,980 |
| 2021-01-28 | $5.16 | $5.23 | $5.09 | $5.10 | $5.10 | 4,854,580 |
| 2021-01-27 | $5.23 | $5.29 | $5.18 | $5.24 | $5.24 | 4,116,510 |
| 2021-01-26 | $5.20 | $5.32 | $5.17 | $5.25 | $5.25 | 3,970,200 |
| 2021-01-25 | $5.22 | $5.30 | $5.14 | $5.21 | $5.21 | 4,848,000 |
| 2021-01-22 | $5.46 | $5.48 | $5.22 | $5.25 | $5.25 | 7,829,010 |
| 2021-01-21 | $5.45 | $5.60 | $5.37 | $5.45 | $5.45 | 13,485,720 |
| 2021-01-20 | $5.38 | $5.45 | $5.34 | $5.45 | $5.45 | 5,168,600 |
| 2021-01-19 | $5.37 | $5.45 | $5.35 | $5.38 | $5.38 | 4,650,290 |
| 2021-01-18 | $5.38 | $5.47 | $5.33 | $5.40 | $5.40 | 5,661,300 |
| 2021-01-15 | $5.35 | $5.43 | $5.24 | $5.40 | $5.40 | 6,505,430 |
| 2021-01-14 | $5.25 | $5.35 | $5.20 | $5.30 | $5.30 | 4,787,970 |
| 2021-01-13 | $5.48 | $5.48 | $5.23 | $5.25 | $5.25 | 7,737,000 |
| 2021-01-12 | $5.51 | $5.53 | $5.41 | $5.45 | $5.45 | 5,719,700 |
| 2021-01-11 | $5.63 | $5.65 | $5.42 | $5.45 | $5.45 | 8,909,620 |
| 2021-01-08 | $5.76 | $5.78 | $5.55 | $5.73 | $5.73 | 8,213,870 |
| 2021-01-07 | $5.65 | $5.84 | $5.64 | $5.74 | $5.74 | 12,765,280 |
| 2021-01-06 | $5.99 | $6.02 | $5.61 | $5.68 | $5.68 | 14,521,690 |
| 2021-01-05 | $6.10 | $6.12 | $5.86 | $5.96 | $5.96 | 10,583,810 |
| 2021-01-04 | $5.96 | $6.14 | $5.89 | $6.09 | $6.09 | 12,176,450 |
| 2021-01-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2020-12-31 | $6.06 | $6.09 | $5.91 | $5.98 | $5.98 | 9,165,270 |
| 2020-12-30 | $5.81 | $6.09 | $5.78 | $6.01 | $6.01 | 11,783,670 |
| 2020-12-29 | $6.23 | $6.24 | $5.85 | $5.88 | $5.88 | 13,625,010 |
| 2020-12-28 | $6.36 | $6.41 | $6.14 | $6.23 | $6.23 | 12,602,400 |
| 2020-12-25 | $6.10 | $6.54 | $5.96 | $6.49 | $6.49 | 20,560,560 |
| 2020-12-24 | $6.39 | $6.57 | $6.23 | $6.30 | $6.30 | 14,712,190 |
| 2020-12-23 | $6.38 | $6.50 | $6.25 | $6.28 | $6.28 | 16,573,690 |
| 2020-12-22 | $6.73 | $6.78 | $6.38 | $6.50 | $6.50 | 25,864,540 |
| 2020-12-21 | $6.62 | $7.10 | $6.54 | $6.93 | $6.93 | 32,395,520 |
| 2020-12-18 | $6.29 | $6.58 | $6.25 | $6.48 | $6.48 | 21,240,130 |
| 2020-12-17 | $5.97 | $6.24 | $5.82 | $6.22 | $6.22 | 14,564,190 |
| 2020-12-16 | $6.09 | $6.12 | $5.86 | $5.90 | $5.90 | 9,716,220 |
| 2020-12-15 | $6.07 | $6.13 | $5.85 | $6.07 | $6.07 | 11,205,170 |
| 2020-12-14 | $6.32 | $6.39 | $5.98 | $6.08 | $6.08 | 17,949,680 |
| 2020-12-11 | $6.78 | $6.96 | $6.31 | $6.44 | $6.44 | 26,367,660 |
| 2020-12-10 | $6.23 | $6.65 | $6.21 | $6.57 | $6.57 | 25,330,970 |
| 2020-12-09 | $6.19 | $6.29 | $6.11 | $6.11 | $6.11 | 10,678,500 |
| 2020-12-08 | $6.32 | $6.43 | $6.13 | $6.17 | $6.17 | 12,066,840 |
| 2020-12-07 | $6.47 | $6.53 | $6.28 | $6.37 | $6.37 | 17,618,460 |
| 2020-12-04 | $6.15 | $6.75 | $6.08 | $6.58 | $6.58 | 25,234,700 |
| 2020-12-03 | $6.24 | $6.49 | $6.18 | $6.28 | $6.28 | 24,740,390 |
| 2020-12-02 | $5.96 | $6.29 | $5.96 | $6.17 | $6.17 | 20,379,070 |
| 2020-12-01 | $5.88 | $5.88 | $5.73 | $5.83 | $5.83 | 6,363,720 |
| 2020-11-30 | $5.87 | $6.08 | $5.83 | $5.87 | $5.87 | 9,318,640 |
| 2020-11-27 | $5.86 | $6.03 | $5.69 | $5.91 | $5.91 | 7,987,390 |
| 2020-11-26 | $5.87 | $5.92 | $5.74 | $5.87 | $5.87 | 6,656,940 |
| 2020-11-25 | $6.11 | $6.13 | $5.83 | $5.84 | $5.84 | 12,555,410 |
| 2020-11-24 | $5.95 | $6.11 | $5.87 | $6.10 | $6.10 | 11,339,000 |
| 2020-11-23 | $5.86 | $6.11 | $5.83 | $5.94 | $5.94 | 15,572,730 |
| 2020-11-20 | $5.73 | $5.91 | $5.62 | $5.91 | $5.91 | 9,470,190 |
| 2020-11-19 | $5.76 | $5.99 | $5.70 | $5.73 | $5.73 | 9,080,200 |
| 2020-11-18 | $5.74 | $5.81 | $5.65 | $5.75 | $5.75 | 6,713,300 |
| 2020-11-17 | $5.84 | $5.84 | $5.68 | $5.76 | $5.76 | 7,909,050 |
| 2020-11-16 | $5.62 | $5.85 | $5.53 | $5.84 | $5.84 | 12,116,810 |
| 2020-11-13 | $5.50 | $5.63 | $5.42 | $5.55 | $5.55 | 5,242,480 |
| 2020-11-12 | $5.50 | $5.57 | $5.45 | $5.54 | $5.54 | 5,056,800 |
| 2020-11-11 | $5.49 | $5.66 | $5.42 | $5.57 | $5.57 | 7,175,570 |
| 2020-11-10 | $5.49 | $5.65 | $5.46 | $5.51 | $5.51 | 8,078,200 |
| 2020-11-09 | $5.33 | $5.49 | $5.33 | $5.43 | $5.43 | 5,535,010 |
| 2020-11-06 | $5.33 | $5.38 | $5.24 | $5.29 | $5.29 | 2,587,550 |
| 2020-11-05 | $5.29 | $5.36 | $5.26 | $5.35 | $5.35 | 3,177,300 |
| 2020-11-04 | $5.29 | $5.30 | $5.16 | $5.28 | $5.28 | 2,452,130 |
| 2020-11-03 | $5.07 | $5.32 | $5.05 | $5.29 | $5.29 | 3,728,830 |
| 2020-11-02 | $5.13 | $5.22 | $5.02 | $5.04 | $5.04 | 3,338,200 |
| 2020-10-30 | $5.29 | $5.36 | $5.10 | $5.15 | $5.15 | 3,043,800 |
| 2020-10-29 | $5.23 | $5.36 | $5.21 | $5.30 | $5.30 | 3,864,000 |
| 2020-10-28 | $5.18 | $5.34 | $5.13 | $5.32 | $5.32 | 4,557,680 |
| 2020-10-27 | $5.31 | $5.32 | $5.08 | $5.16 | $5.16 | 3,952,100 |
| 2020-10-26 | $5.55 | $5.55 | $5.28 | $5.31 | $5.31 | 3,915,770 |
| 2020-10-23 | $5.58 | $5.58 | $5.43 | $5.44 | $5.44 | 2,724,900 |
| 2020-10-22 | $5.57 | $5.59 | $5.52 | $5.53 | $5.53 | 2,361,440 |
| 2020-10-21 | $5.54 | $5.61 | $5.50 | $5.60 | $5.60 | 2,894,370 |
| 2020-10-20 | $5.53 | $5.58 | $5.47 | $5.54 | $5.54 | 2,071,300 |
| 2020-10-19 | $5.57 | $5.64 | $5.51 | $5.53 | $5.53 | 2,416,540 |
| 2020-10-16 | $5.56 | $5.60 | $5.51 | $5.56 | $5.56 | 2,154,540 |
| 2020-10-15 | $5.62 | $5.65 | $5.54 | $5.56 | $5.56 | 2,894,200 |
| 2020-10-14 | $5.70 | $5.71 | $5.61 | $5.65 | $5.65 | 2,151,400 |
| 2020-10-13 | $5.77 | $5.77 | $5.67 | $5.68 | $5.68 | 3,475,700 |
| 2020-10-12 | $5.67 | $5.79 | $5.65 | $5.77 | $5.77 | 5,020,070 |
| 2020-10-09 | $5.60 | $5.74 | $5.60 | $5.68 | $5.68 | 4,326,700 |
| 2020-10-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-10-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2020-09-30 | $5.60 | $5.60 | $5.46 | $5.52 | $5.52 | 2,835,780 |
| 2020-09-29 | $5.46 | $5.61 | $5.46 | $5.52 | $5.52 | 2,268,580 |
| 2020-09-28 | $5.45 | $5.52 | $5.40 | $5.48 | $5.48 | 2,576,840 |
| 2020-09-25 | $5.52 | $5.58 | $5.38 | $5.44 | $5.44 | 3,457,200 |
| 2020-09-24 | $5.77 | $5.77 | $5.48 | $5.52 | $5.52 | 4,452,600 |
| 2020-09-23 | $5.69 | $5.74 | $5.63 | $5.72 | $5.72 | 2,410,900 |
| 2020-09-22 | $5.79 | $5.80 | $5.66 | $5.68 | $5.68 | 3,371,000 |
| 2020-09-21 | $5.86 | $5.88 | $5.78 | $5.83 | $5.83 | 3,656,200 |
| 2020-09-18 | $5.66 | $5.90 | $5.62 | $5.87 | $5.87 | 7,452,670 |
| 2020-09-17 | $5.62 | $5.71 | $5.54 | $5.68 | $5.68 | 5,681,900 |
| 2020-09-16 | $5.70 | $5.72 | $5.62 | $5.64 | $5.64 | 3,379,900 |
| 2020-09-15 | $5.71 | $5.75 | $5.66 | $5.71 | $5.71 | 3,253,400 |
| 2020-09-14 | $5.76 | $5.79 | $5.65 | $5.72 | $5.72 | 5,402,480 |
| 2020-09-11 | $5.76 | $5.86 | $5.68 | $5.72 | $5.72 | 5,581,780 |
| 2020-09-10 | $6.10 | $6.16 | $5.74 | $5.76 | $5.76 | 8,215,400 |
| 2020-09-09 | $5.93 | $6.12 | $5.88 | $6.10 | $6.10 | 10,244,170 |
| 2020-09-08 | $5.93 | $6.00 | $5.82 | $5.97 | $5.97 | 4,889,400 |
| 2020-09-07 | $5.92 | $6.07 | $5.88 | $5.93 | $5.93 | 7,673,370 |
| 2020-09-04 | $5.84 | $5.94 | $5.82 | $5.92 | $5.92 | 5,983,900 |
| 2020-09-03 | $6.04 | $6.10 | $5.96 | $5.98 | $5.98 | 5,842,700 |
| 2020-09-02 | $6.12 | $6.16 | $5.95 | $6.02 | $6.02 | 7,121,060 |
| 2020-09-01 | $6.16 | $6.20 | $6.00 | $6.12 | $6.12 | 8,558,400 |
| 2020-08-31 | $6.13 | $6.33 | $6.12 | $6.17 | $6.17 | 7,809,120 |
| 2020-08-28 | $6.09 | $6.17 | $6.03 | $6.15 | $6.15 | 5,819,100 |
| 2020-08-27 | $6.02 | $6.16 | $6.01 | $6.07 | $6.07 | 7,691,930 |
| 2020-08-26 | $6.24 | $6.31 | $6.01 | $6.04 | $6.04 | 12,073,700 |
| 2020-08-25 | $6.48 | $6.59 | $6.25 | $6.25 | $6.25 | 15,492,510 |
| 2020-08-24 | $6.54 | $6.61 | $6.40 | $6.55 | $6.55 | 12,920,430 |
| 2020-08-21 | $6.69 | $6.91 | $6.52 | $6.61 | $6.61 | 16,640,280 |
| 2020-08-20 | $6.87 | $7.15 | $6.71 | $6.80 | $6.80 | 20,828,120 |
| 2020-08-19 | $6.96 | $7.04 | $6.68 | $6.74 | $6.74 | 24,516,560 |
| 2020-08-18 | $6.71 | $7.27 | $6.67 | $7.10 | $7.10 | 34,101,140 |
| 2020-08-17 | $6.53 | $6.83 | $6.47 | $6.70 | $6.70 | 19,164,180 |
| 2020-08-14 | $6.40 | $6.74 | $6.36 | $6.58 | $6.58 | 16,238,140 |
| 2020-08-13 | $6.48 | $6.74 | $6.41 | $6.58 | $6.58 | 24,177,900 |
| 2020-08-12 | $6.75 | $6.80 | $6.31 | $6.53 | $6.53 | 30,599,650 |
| 2020-08-11 | $7.43 | $7.44 | $6.72 | $6.77 | $6.77 | 50,519,820 |
| 2020-08-10 | $7.13 | $7.83 | $7.00 | $7.47 | $7.47 | 74,666,990 |
| 2020-08-07 | $6.70 | $7.12 | $6.65 | $7.12 | $7.12 | 23,513,850 |
| 2020-08-06 | $5.98 | $6.47 | $5.92 | $6.47 | $6.47 | 19,197,100 |
| 2020-08-05 | $5.86 | $5.93 | $5.77 | $5.88 | $5.88 | 7,852,900 |
| 2020-08-04 | $6.10 | $6.13 | $5.84 | $5.90 | $5.90 | 13,492,030 |
| 2020-08-03 | $5.65 | $6.03 | $5.65 | $6.00 | $6.00 | 17,995,600 |
| 2020-07-31 | $5.56 | $5.66 | $5.46 | $5.59 | $5.59 | 7,233,270 |
| 2020-07-30 | $5.69 | $5.69 | $5.52 | $5.59 | $5.59 | 7,319,100 |
| 2020-07-29 | $5.61 | $5.70 | $5.40 | $5.66 | $5.66 | 8,706,200 |
| 2020-07-28 | $5.52 | $5.99 | $5.52 | $5.60 | $5.60 | 9,615,600 |
| 2020-07-27 | $5.51 | $5.57 | $5.32 | $5.49 | $5.49 | 7,096,360 |
| 2020-07-24 | $5.72 | $5.93 | $5.49 | $5.49 | $5.49 | 13,322,800 |
| 2020-07-23 | $5.84 | $5.88 | $5.65 | $5.78 | $5.78 | 9,546,100 |
| 2020-07-22 | $5.98 | $6.04 | $5.87 | $5.89 | $5.89 | 12,074,950 |
| 2020-07-21 | $5.82 | $6.02 | $5.78 | $5.85 | $5.85 | 11,620,550 |
| 2020-07-20 | $5.69 | $5.83 | $5.60 | $5.83 | $5.83 | 11,763,800 |
| 2020-07-17 | $5.64 | $5.89 | $5.50 | $5.67 | $5.67 | 12,108,850 |
| 2020-07-16 | $5.70 | $6.11 | $5.63 | $5.64 | $5.64 | 19,802,180 |
| 2020-07-15 | $5.95 | $6.01 | $5.64 | $5.69 | $5.69 | 12,432,660 |
| 2020-07-14 | $6.01 | $6.13 | $5.79 | $5.96 | $5.96 | 18,037,990 |
| 2020-07-13 | $5.67 | $6.06 | $5.67 | $6.00 | $6.00 | 17,287,290 |
| 2020-07-10 | $5.61 | $5.85 | $5.55 | $5.67 | $5.67 | 16,193,910 |
| 2020-07-09 | $5.61 | $5.75 | $5.54 | $5.68 | $5.68 | 17,258,570 |
| 2020-07-08 | $5.35 | $5.76 | $5.35 | $5.63 | $5.63 | 19,163,350 |
| 2020-07-07 | $5.45 | $5.57 | $5.31 | $5.32 | $5.32 | 14,609,300 |
| 2020-07-06 | $5.22 | $5.43 | $5.22 | $5.39 | $5.39 | 16,967,130 |
| 2020-07-03 | $5.10 | $5.25 | $5.05 | $5.19 | $5.19 | 12,108,150 |
| 2020-07-02 | $4.91 | $5.17 | $4.86 | $5.07 | $5.07 | 10,876,660 |
| 2020-07-01 | $4.87 | $4.94 | $4.84 | $4.92 | $4.92 | 5,666,720 |
| 2020-06-30 | $4.85 | $4.94 | $4.84 | $4.88 | $4.88 | 5,679,410 |
| 2020-06-29 | $4.99 | $4.99 | $4.81 | $4.83 | $4.83 | 7,290,900 |
| 2020-06-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-06-25 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2020-06-24 | $4.95 | $5.07 | $4.92 | $5.03 | $5.03 | 8,013,620 |
| 2020-06-23 | $4.94 | $5.00 | $4.87 | $4.97 | $4.97 | 8,395,000 |
| 2020-06-22 | $5.04 | $5.08 | $4.91 | $4.94 | $4.94 | 10,877,700 |
| 2020-06-19 | $5.05 | $5.10 | $5.00 | $5.03 | $5.03 | 10,129,700 |
| 2020-06-18 | $5.05 | $5.25 | $4.96 | $5.08 | $5.08 | 14,469,100 |
| 2020-06-17 | $5.23 | $5.27 | $5.03 | $5.06 | $5.06 | 18,588,290 |
| 2020-06-16 | $5.19 | $5.43 | $5.13 | $5.30 | $5.30 | 20,337,320 |
| 2020-06-15 | $5.27 | $6.00 | $5.14 | $5.23 | $5.23 | 37,476,030 |
| 2020-06-12 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-10 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-09 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-06-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2020-05-29 | $4.94 | $5.49 | $4.94 | $5.49 | $5.49 | 15,944,480 |
| 2020-05-28 | $4.77 | $5.03 | $4.73 | $4.99 | $4.99 | 15,683,750 |
| 2020-05-27 | $4.68 | $4.83 | $4.64 | $4.77 | $4.77 | 6,995,320 |
| 2020-05-26 | $4.69 | $4.72 | $4.64 | $4.70 | $4.70 | 5,637,460 |
| 2020-05-25 | $4.68 | $4.77 | $4.65 | $4.71 | $4.71 | 5,613,640 |
| 2020-05-22 | $4.83 | $4.92 | $4.71 | $4.73 | $4.73 | 9,987,200 |
| 2020-05-21 | $4.72 | $4.88 | $4.66 | $4.84 | $4.84 | 8,046,050 |
| 2020-05-20 | $4.80 | $4.87 | $4.71 | $4.72 | $4.72 | 4,713,730 |
| 2020-05-19 | $4.78 | $4.82 | $4.70 | $4.82 | $4.82 | 6,069,290 |
| 2020-05-18 | $4.65 | $4.85 | $4.61 | $4.77 | $4.77 | 8,188,560 |
| 2020-05-15 | $4.60 | $4.73 | $4.55 | $4.64 | $4.64 | 4,467,700 |
| 2020-05-14 | $4.63 | $4.65 | $4.57 | $4.60 | $4.60 | 3,145,880 |
| 2020-05-13 | $4.65 | $4.68 | $4.61 | $4.66 | $4.66 | 2,869,200 |
| 2020-05-12 | $4.69 | $4.71 | $4.62 | $4.67 | $4.67 | 2,204,770 |
| 2020-05-11 | $4.68 | $4.75 | $4.66 | $4.68 | $4.68 | 2,416,080 |
| 2020-05-08 | $4.59 | $4.74 | $4.58 | $4.68 | $4.68 | 4,845,490 |
| 2020-05-07 | $4.64 | $4.66 | $4.58 | $4.58 | $4.58 | 2,428,910 |
| 2020-05-06 | $4.62 | $4.66 | $4.58 | $4.63 | $4.63 | 3,661,600 |
| 2020-05-05 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2020-05-04 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2020-05-01 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2020-04-30 | $4.54 | $4.63 | $4.51 | $4.61 | $4.61 | 2,301,210 |
| 2020-04-29 | $4.51 | $4.58 | $4.48 | $4.52 | $4.52 | 2,099,600 |
| 2020-04-28 | $4.66 | $4.67 | $4.46 | $4.52 | $4.52 | 4,328,100 |
| 2020-04-27 | $4.60 | $4.66 | $4.58 | $4.65 | $4.65 | 3,004,000 |
| 2020-04-24 | $4.65 | $4.67 | $4.56 | $4.58 | $4.58 | 3,329,300 |
| 2020-04-23 | $4.68 | $4.70 | $4.63 | $4.65 | $4.65 | 2,965,400 |
| 2020-04-22 | $4.62 | $4.71 | $4.62 | $4.69 | $4.69 | 3,531,400 |
| 2020-04-21 | $4.76 | $4.76 | $4.67 | $4.71 | $4.71 | 3,151,800 |
| 2020-04-20 | $4.76 | $4.81 | $4.71 | $4.80 | $4.80 | 4,467,900 |
| 2020-04-17 | $4.74 | $4.80 | $4.71 | $4.74 | $4.74 | 3,952,600 |
| 2020-04-16 | $4.73 | $4.74 | $4.65 | $4.70 | $4.70 | 4,639,020 |
| 2020-04-15 | $4.83 | $4.83 | $4.74 | $4.75 | $4.75 | 3,428,000 |
| 2020-04-14 | $4.76 | $4.82 | $4.74 | $4.80 | $4.80 | 3,751,700 |
| 2020-04-13 | $4.79 | $4.86 | $4.73 | $4.73 | $4.73 | 4,033,480 |
| 2020-04-10 | $4.94 | $4.97 | $4.80 | $4.84 | $4.84 | 6,398,700 |
| 2020-04-09 | $4.96 | $5.04 | $4.86 | $4.97 | $4.97 | 8,686,310 |
| 2020-04-08 | $4.76 | $5.08 | $4.75 | $4.96 | $4.96 | 10,244,710 |
| 2020-04-07 | $4.75 | $4.88 | $4.73 | $4.84 | $4.84 | 6,985,890 |
| 2020-04-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2020-04-03 | $4.65 | $4.76 | $4.61 | $4.72 | $4.72 | 5,213,480 |
| 2020-04-02 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 2,551,380 |
| 2020-04-01 | $4.64 | $4.68 | $4.57 | $4.60 | $4.60 | 3,210,300 |
| 2020-03-31 | $4.66 | $4.68 | $4.60 | $4.63 | $4.63 | 3,364,000 |
| 2020-03-30 | $4.64 | $4.68 | $4.56 | $4.60 | $4.60 | 4,433,070 |
| 2020-03-27 | $4.86 | $4.88 | $4.70 | $4.72 | $4.72 | 6,012,710 |
| 2020-03-26 | $4.81 | $4.92 | $4.73 | $4.84 | $4.84 | 6,309,560 |
| 2020-03-25 | $4.87 | $4.89 | $4.76 | $4.83 | $4.83 | 6,222,410 |
| 2020-03-24 | $4.84 | $4.93 | $4.72 | $4.80 | $4.80 | 5,335,000 |
| 2020-03-23 | $4.75 | $4.91 | $4.70 | $4.81 | $4.81 | 6,669,170 |
| 2020-03-20 | $4.75 | $4.88 | $4.75 | $4.83 | $4.83 | 4,446,530 |
| 2020-03-19 | $4.63 | $4.75 | $4.62 | $4.72 | $4.72 | 4,682,280 |
| 2020-03-18 | $4.84 | $4.89 | $4.65 | $4.67 | $4.67 | 7,699,700 |
| 2020-03-17 | $4.92 | $4.95 | $4.77 | $4.84 | $4.84 | 7,158,950 |
| 2020-03-16 | $5.14 | $5.16 | $4.85 | $4.89 | $4.89 | 10,227,180 |
| 2020-03-13 | $4.77 | $5.10 | $4.75 | $5.07 | $5.07 | 11,153,460 |
| 2020-03-12 | $5.29 | $5.39 | $5.05 | $5.13 | $5.13 | 18,703,640 |
| 2020-03-11 | $5.25 | $5.73 | $5.17 | $5.56 | $5.56 | 33,144,450 |
| 2020-03-10 | $4.92 | $5.22 | $4.92 | $5.21 | $5.21 | 8,404,890 |
| 2020-03-09 | $5.06 | $5.24 | $5.02 | $5.02 | $5.02 | 7,192,400 |
| 2020-03-06 | $5.11 | $5.20 | $5.09 | $5.18 | $5.18 | 5,186,930 |
| 2020-03-05 | $5.10 | $5.19 | $5.07 | $5.18 | $5.18 | 6,403,710 |
| 2020-03-04 | $5.02 | $5.07 | $4.97 | $5.06 | $5.06 | 3,723,850 |
| 2020-03-03 | $5.06 | $5.14 | $4.97 | $5.05 | $5.05 | 5,953,900 |
| 2020-03-02 | $4.80 | $5.03 | $4.80 | $4.97 | $4.97 | 7,282,120 |
| 2020-02-28 | $4.98 | $5.00 | $4.77 | $4.77 | $4.77 | 6,962,570 |
| 2020-02-27 | $5.30 | $5.30 | $5.07 | $5.09 | $5.09 | 8,048,360 |
| 2020-02-26 | $5.07 | $5.16 | $4.99 | $5.08 | $5.08 | 9,664,100 |
| 2020-02-25 | $5.07 | $5.17 | $4.98 | $5.12 | $5.12 | 8,306,720 |
| 2020-02-24 | $5.20 | $5.22 | $5.10 | $5.18 | $5.18 | 6,581,540 |
| 2020-02-21 | $5.27 | $5.29 | $5.15 | $5.25 | $5.25 | 7,083,970 |
| 2020-02-20 | $5.04 | $5.25 | $5.04 | $5.23 | $5.23 | 8,953,820 |
| 2020-02-19 | $5.11 | $5.11 | $5.04 | $5.04 | $5.04 | 4,562,200 |
| 2020-02-18 | $5.14 | $5.15 | $5.05 | $5.12 | $5.12 | 5,864,300 |
| 2020-02-17 | $4.96 | $5.10 | $4.94 | $5.09 | $5.09 | 5,490,950 |
| 2020-02-14 | $4.91 | $5.11 | $4.90 | $4.95 | $4.95 | 5,452,950 |
| 2020-02-13 | $5.03 | $5.05 | $4.91 | $4.92 | $4.92 | 4,356,720 |
| 2020-02-12 | $4.90 | $5.02 | $4.90 | $5.01 | $5.01 | 5,558,440 |
| 2020-02-11 | $4.92 | $5.14 | $4.92 | $4.98 | $4.98 | 7,473,630 |
| 2020-02-10 | $4.81 | $4.93 | $4.75 | $4.92 | $4.92 | 5,110,730 |
| 2020-02-07 | $4.77 | $4.82 | $4.69 | $4.82 | $4.82 | 5,654,110 |
| 2020-02-06 | $4.75 | $4.82 | $4.68 | $4.77 | $4.77 | 4,429,320 |
| 2020-02-05 | $4.65 | $4.82 | $4.65 | $4.74 | $4.74 | 4,673,800 |
| 2020-02-04 | $4.46 | $4.85 | $4.46 | $4.66 | $4.66 | 9,157,700 |
| 2020-02-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,302,100 |
| 2020-01-31 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-30 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-27 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-24 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2020-01-23 | $5.60 | $5.67 | $5.43 | $5.47 | $5.47 | 5,035,700 |
| 2020-01-22 | $5.74 | $5.77 | $5.62 | $5.69 | $5.69 | 3,995,240 |
| 2020-01-21 | $5.90 | $5.93 | $5.74 | $5.74 | $5.74 | 4,352,460 |
| 2020-01-20 | $5.75 | $5.95 | $5.68 | $5.94 | $5.94 | 6,407,370 |
| 2020-01-17 | $5.77 | $5.80 | $5.68 | $5.69 | $5.69 | 2,683,400 |
| 2020-01-16 | $5.85 | $5.90 | $5.74 | $5.77 | $5.77 | 4,016,010 |
| 2020-01-15 | $6.05 | $6.05 | $5.84 | $5.86 | $5.86 | 5,267,200 |
| 2020-01-14 | $5.93 | $6.12 | $5.92 | $6.05 | $6.05 | 6,521,000 |
| 2020-01-13 | $5.90 | $5.96 | $5.84 | $5.92 | $5.92 | 4,261,890 |
| 2020-01-10 | $5.98 | $6.07 | $5.87 | $5.93 | $5.93 | 5,520,690 |
| 2020-01-09 | $6.00 | $6.08 | $5.93 | $5.99 | $5.99 | 5,572,500 |
| 2020-01-08 | $6.07 | $6.16 | $5.94 | $5.96 | $5.96 | 7,660,900 |
| 2020-01-07 | $6.09 | $6.19 | $5.98 | $6.05 | $6.05 | 7,750,300 |
| 2020-01-06 | $6.00 | $6.23 | $5.98 | $6.08 | $6.08 | 9,875,520 |
| 2020-01-03 | $5.85 | $6.12 | $5.85 | $5.96 | $5.96 | 7,508,100 |
| 2020-01-02 | $5.90 | $5.92 | $5.82 | $5.85 | $5.85 | 4,515,200 |
| 2020-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2019-12-31 | $5.83 | $5.85 | $5.74 | $5.79 | $5.79 | 4,065,910 |
| 2019-12-30 | $5.80 | $5.90 | $5.73 | $5.85 | $5.85 | 5,490,720 |
| 2019-12-27 | $5.75 | $5.85 | $5.70 | $5.80 | $5.80 | 5,937,660 |
| 2019-12-26 | $5.69 | $5.74 | $5.61 | $5.73 | $5.73 | 3,821,440 |
| 2019-12-25 | $5.68 | $5.82 | $5.63 | $5.69 | $5.69 | 5,460,440 |
| 2019-12-24 | $5.54 | $5.74 | $5.50 | $5.70 | $5.70 | 5,016,430 |
| 2019-12-23 | $5.67 | $5.69 | $5.51 | $5.52 | $5.52 | 4,044,200 |
| 2019-12-20 | $5.73 | $5.75 | $5.60 | $5.67 | $5.67 | 4,971,200 |
| 2019-12-19 | $5.75 | $5.77 | $5.64 | $5.73 | $5.73 | 3,747,500 |
| 2019-12-18 | $5.74 | $5.84 | $5.72 | $5.74 | $5.74 | 3,783,600 |
| 2019-12-17 | $5.74 | $5.82 | $5.68 | $5.78 | $5.78 | 5,261,520 |
| 2019-12-16 | $5.69 | $5.75 | $5.65 | $5.73 | $5.73 | 4,416,620 |
| 2019-12-13 | $5.69 | $5.74 | $5.65 | $5.70 | $5.70 | 2,941,600 |
| 2019-12-12 | $5.66 | $5.75 | $5.65 | $5.66 | $5.66 | 3,298,500 |
| 2019-12-11 | $5.70 | $5.74 | $5.63 | $5.70 | $5.70 | 3,239,870 |
| 2019-12-10 | $5.61 | $5.74 | $5.61 | $5.69 | $5.69 | 5,379,700 |
| 2019-12-09 | $5.58 | $5.75 | $5.55 | $5.64 | $5.64 | 5,436,960 |
| 2019-12-06 | $5.55 | $5.57 | $5.49 | $5.55 | $5.55 | 2,640,000 |
| 2019-12-05 | $5.53 | $5.59 | $5.51 | $5.56 | $5.56 | 2,184,700 |
| 2019-12-04 | $5.52 | $5.63 | $5.50 | $5.53 | $5.53 | 2,729,700 |
| 2019-12-03 | $5.49 | $5.60 | $5.45 | $5.58 | $5.58 | 4,779,400 |
| 2019-12-02 | $5.45 | $5.52 | $5.42 | $5.51 | $5.51 | 2,283,410 |
| 2019-11-29 | $5.44 | $5.51 | $5.42 | $5.46 | $5.46 | 1,940,920 |
| 2019-11-28 | $5.50 | $5.54 | $5.38 | $5.46 | $5.46 | 3,730,840 |
| 2019-11-27 | $5.38 | $5.47 | $5.32 | $5.41 | $5.41 | 2,883,700 |
| 2019-11-26 | $5.50 | $5.50 | $5.38 | $5.39 | $5.39 | 4,116,000 |
| 2019-11-25 | $5.36 | $5.53 | $5.34 | $5.53 | $5.53 | 6,485,100 |
| 2019-11-22 | $5.30 | $5.41 | $5.27 | $5.30 | $5.30 | 2,248,740 |
| 2019-11-21 | $5.34 | $5.35 | $5.28 | $5.30 | $5.30 | 1,404,500 |
| 2019-11-20 | $5.43 | $5.43 | $5.34 | $5.35 | $5.35 | 2,186,900 |
| 2019-11-19 | $5.32 | $5.48 | $5.30 | $5.43 | $5.43 | 3,627,520 |
| 2019-11-18 | $5.20 | $5.32 | $5.17 | $5.32 | $5.32 | 1,851,100 |
| 2019-11-15 | $5.30 | $5.34 | $5.23 | $5.25 | $5.25 | 1,593,030 |
| 2019-11-14 | $5.30 | $5.31 | $5.24 | $5.28 | $5.28 | 2,369,330 |
| 2019-11-13 | $5.32 | $5.35 | $5.24 | $5.26 | $5.26 | 2,470,700 |
| 2019-11-12 | $5.26 | $5.33 | $5.20 | $5.32 | $5.32 | 2,378,410 |
| 2019-11-11 | $5.40 | $5.43 | $5.20 | $5.24 | $5.24 | 3,402,920 |
| 2019-11-08 | $5.44 | $5.50 | $5.40 | $5.42 | $5.42 | 2,472,950 |
| 2019-11-07 | $5.38 | $5.45 | $5.37 | $5.40 | $5.40 | 2,074,250 |
| 2019-11-06 | $5.46 | $5.46 | $5.38 | $5.40 | $5.40 | 2,768,100 |
| 2019-11-05 | $5.56 | $5.60 | $5.44 | $5.46 | $5.46 | 5,586,520 |
| 2019-11-04 | $5.65 | $5.67 | $5.56 | $5.57 | $5.57 | 3,587,100 |
| 2019-11-01 | $5.56 | $5.67 | $5.50 | $5.65 | $5.65 | 4,586,650 |
| 2019-10-31 | $5.58 | $5.68 | $5.53 | $5.62 | $5.62 | 4,828,200 |
| 2019-10-30 | $5.40 | $5.69 | $5.37 | $5.60 | $5.60 | 7,984,250 |
| 2019-10-29 | $5.45 | $5.46 | $5.38 | $5.38 | $5.38 | 1,759,650 |
| 2019-10-28 | $5.54 | $5.54 | $5.40 | $5.45 | $5.45 | 3,122,410 |
| 2019-10-25 | $5.25 | $5.75 | $5.19 | $5.47 | $5.47 | 5,929,140 |
| 2019-10-24 | $5.27 | $5.30 | $5.24 | $5.28 | $5.28 | 1,501,390 |
| 2019-10-23 | $5.32 | $5.34 | $5.26 | $5.26 | $5.26 | 1,860,160 |
| 2019-10-22 | $5.41 | $5.41 | $5.25 | $5.34 | $5.34 | 4,229,060 |
| 2019-10-21 | $5.13 | $5.43 | $5.04 | $5.43 | $5.43 | 6,998,910 |
| 2019-10-18 | $5.31 | $5.31 | $5.15 | $5.15 | $5.15 | 3,409,230 |
| 2019-10-17 | $5.35 | $5.39 | $5.24 | $5.26 | $5.26 | 3,147,000 |
| 2019-10-16 | $5.38 | $5.46 | $5.33 | $5.36 | $5.36 | 2,961,300 |
| 2019-10-15 | $5.41 | $5.41 | $5.33 | $5.37 | $5.37 | 1,928,300 |
| 2019-10-14 | $5.42 | $5.46 | $5.39 | $5.41 | $5.41 | 2,776,860 |
| 2019-10-11 | $5.40 | $5.41 | $5.34 | $5.38 | $5.38 | 2,412,260 |
| 2019-10-10 | $5.36 | $5.42 | $5.31 | $5.41 | $5.41 | 2,560,540 |
| 2019-10-09 | $5.31 | $5.36 | $5.26 | $5.36 | $5.36 | 1,904,430 |
| 2019-10-08 | $5.33 | $5.38 | $5.30 | $5.34 | $5.34 | 2,250,800 |
| 2019-10-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-10-04 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-10-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-10-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-10-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-09-30 | $5.29 | $5.38 | $5.27 | $5.33 | $5.33 | 2,006,940 |
| 2019-09-27 | $5.27 | $5.35 | $5.25 | $5.29 | $5.29 | 2,324,170 |
| 2019-09-26 | $5.33 | $5.40 | $5.26 | $5.27 | $5.27 | 3,200,710 |
| 2019-09-25 | $5.57 | $5.57 | $5.30 | $5.32 | $5.32 | 6,216,540 |
| 2019-09-24 | $5.40 | $5.62 | $5.40 | $5.56 | $5.56 | 2,782,550 |
| 2019-09-23 | $5.61 | $5.62 | $5.46 | $5.51 | $5.51 | 3,207,150 |
| 2019-09-20 | $5.63 | $5.64 | $5.57 | $5.61 | $5.61 | 2,411,200 |
| 2019-09-19 | $5.66 | $5.67 | $5.51 | $5.63 | $5.63 | 2,991,040 |
| 2019-09-18 | $5.63 | $5.66 | $5.58 | $5.64 | $5.64 | 3,244,100 |
| 2019-09-17 | $5.78 | $5.79 | $5.61 | $5.63 | $5.63 | 6,385,300 |
| 2019-09-16 | $5.92 | $5.99 | $5.77 | $5.83 | $5.83 | 7,899,060 |
| 2019-09-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2019-09-12 | $5.68 | $5.75 | $5.64 | $5.75 | $5.75 | 3,643,850 |
| 2019-09-11 | $5.76 | $5.78 | $5.64 | $5.66 | $5.66 | 4,078,400 |
| 2019-09-10 | $5.80 | $5.86 | $5.48 | $5.72 | $5.72 | 5,668,500 |
| 2019-09-09 | $5.71 | $5.79 | $5.70 | $5.78 | $5.78 | 3,992,100 |
| 2019-09-06 | $5.75 | $5.80 | $5.68 | $5.71 | $5.71 | 3,130,100 |
| 2019-09-05 | $5.78 | $5.84 | $5.73 | $5.75 | $5.75 | 5,624,020 |
| 2019-09-04 | $5.71 | $5.75 | $5.66 | $5.73 | $5.73 | 4,627,780 |
| 2019-09-03 | $5.74 | $5.74 | $5.65 | $5.71 | $5.71 | 6,812,820 |
| 2019-09-02 | $5.50 | $5.90 | $5.43 | $5.79 | $5.79 | 11,982,230 |
| 2019-08-30 | $5.47 | $5.53 | $5.41 | $5.46 | $5.46 | 3,413,800 |
| 2019-08-29 | $5.52 | $5.53 | $5.40 | $5.48 | $5.48 | 3,698,500 |
| 2019-08-28 | $5.50 | $5.58 | $5.42 | $5.53 | $5.53 | 5,167,550 |
| 2019-08-27 | $5.44 | $5.61 | $5.39 | $5.51 | $5.51 | 5,500,900 |
| 2019-08-26 | $5.49 | $5.51 | $5.37 | $5.41 | $5.41 | 5,580,500 |
| 2019-08-23 | $5.54 | $5.61 | $5.47 | $5.61 | $5.61 | 4,662,600 |
| 2019-08-22 | $5.49 | $5.54 | $5.42 | $5.54 | $5.54 | 3,452,920 |
| 2019-08-21 | $5.55 | $5.55 | $5.45 | $5.50 | $5.50 | 3,606,510 |
| 2019-08-20 | $5.52 | $5.56 | $5.48 | $5.52 | $5.52 | 4,584,000 |
| 2019-08-19 | $5.44 | $5.53 | $5.35 | $5.52 | $5.52 | 4,760,690 |
| 2019-08-16 | $5.41 | $5.46 | $5.38 | $5.38 | $5.38 | 2,878,500 |
| 2019-08-15 | $5.37 | $5.43 | $5.30 | $5.41 | $5.41 | 3,918,300 |
| 2019-08-14 | $5.56 | $5.59 | $5.44 | $5.46 | $5.46 | 5,358,400 |
| 2019-08-13 | $5.41 | $5.55 | $5.40 | $5.53 | $5.53 | 6,198,500 |
| 2019-08-12 | $5.37 | $5.47 | $5.30 | $5.46 | $5.46 | 4,361,220 |
| 2019-08-09 | $5.42 | $5.50 | $5.34 | $5.37 | $5.37 | 4,461,920 |
| 2019-08-08 | $5.47 | $5.50 | $5.37 | $5.42 | $5.42 | 5,975,290 |
| 2019-08-07 | $5.43 | $5.52 | $5.39 | $5.47 | $5.47 | 8,885,220 |
| 2019-08-06 | $5.59 | $5.59 | $5.20 | $5.34 | $5.34 | 11,444,400 |
| 2019-08-05 | $5.70 | $5.74 | $5.62 | $5.63 | $5.63 | 7,637,100 |
| 2019-08-02 | $5.72 | $5.85 | $5.67 | $5.76 | $5.76 | 8,520,350 |
| 2019-08-01 | $6.04 | $6.04 | $5.84 | $5.86 | $5.86 | 11,040,700 |
| 2019-07-31 | $6.13 | $6.19 | $6.09 | $6.10 | $6.10 | 7,297,910 |
| 2019-07-30 | $6.08 | $6.25 | $6.06 | $6.21 | $6.21 | 9,531,210 |
| 2019-07-29 | $6.16 | $6.20 | $6.06 | $6.08 | $6.08 | 6,531,700 |
| 2019-07-26 | $6.20 | $6.25 | $6.10 | $6.22 | $6.22 | 7,502,000 |
| 2019-07-25 | $6.24 | $6.29 | $6.10 | $6.17 | $6.17 | 11,922,200 |
| 2019-07-24 | $6.16 | $6.42 | $6.16 | $6.29 | $6.29 | 19,492,700 |
| 2019-07-23 | $6.34 | $6.60 | $6.23 | $6.38 | $6.38 | 21,272,100 |
| 2019-07-22 | $6.24 | $6.30 | $6.07 | $6.16 | $6.16 | 13,553,430 |
| 2019-07-19 | $6.05 | $6.32 | $6.04 | $6.32 | $6.32 | 18,419,430 |
| 2019-07-18 | $6.12 | $6.20 | $6.03 | $6.03 | $6.03 | 11,945,500 |
| 2019-07-17 | $5.98 | $6.20 | $5.93 | $6.14 | $6.14 | 16,110,500 |
| 2019-07-16 | $6.02 | $6.15 | $6.02 | $6.06 | $6.06 | 16,832,700 |
| 2019-07-15 | $5.78 | $5.92 | $5.68 | $5.91 | $5.91 | 11,117,700 |
| 2019-07-12 | $5.67 | $5.85 | $5.67 | $5.76 | $5.76 | 8,137,500 |
| 2019-07-11 | $5.70 | $5.84 | $5.59 | $5.65 | $5.65 | 9,157,400 |
| 2019-07-10 | $5.78 | $5.80 | $5.67 | $5.73 | $5.73 | 8,616,900 |
| 2019-07-09 | $5.84 | $5.93 | $5.75 | $5.82 | $5.82 | 15,189,840 |
| 2019-07-08 | $5.81 | $5.83 | $5.65 | $5.70 | $5.70 | 12,408,700 |
| 2019-07-05 | $6.12 | $6.15 | $5.81 | $5.85 | $5.85 | 17,815,100 |
| 2019-07-04 | $6.38 | $6.44 | $5.96 | $6.06 | $6.06 | 24,807,800 |
| 2019-07-03 | $6.45 | $6.59 | $6.35 | $6.50 | $6.50 | 23,827,630 |
| 2019-07-02 | $6.17 | $6.74 | $6.09 | $6.63 | $6.63 | 38,484,500 |
| 2019-07-01 | $6.04 | $6.28 | $5.97 | $6.17 | $6.17 | 20,493,200 |
| 2019-06-28 | $5.99 | $6.12 | $5.82 | $5.88 | $5.88 | 12,513,700 |
| 2019-06-27 | $5.83 | $6.15 | $5.78 | $6.06 | $6.06 | 20,236,800 |
| 2019-06-26 | $5.76 | $5.87 | $5.73 | $5.76 | $5.76 | 9,948,500 |
| 2019-06-25 | $5.92 | $5.97 | $5.70 | $5.85 | $5.85 | 15,121,230 |
| 2019-06-24 | $6.02 | $6.03 | $5.88 | $5.95 | $5.95 | 12,253,500 |
| 2019-06-21 | $6.17 | $6.21 | $6.00 | $6.04 | $6.04 | 20,749,140 |
| 2019-06-20 | $6.08 | $6.26 | $5.91 | $6.19 | $6.19 | 26,264,560 |
| 2019-06-19 | $6.10 | $6.34 | $5.90 | $5.96 | $5.96 | 26,937,480 |
| 2019-06-18 | $5.75 | $5.96 | $5.66 | $5.86 | $5.86 | 17,782,710 |
| 2019-06-17 | $5.64 | $5.82 | $5.62 | $5.65 | $5.65 | 11,145,600 |
| 2019-06-14 | $5.92 | $5.99 | $5.63 | $5.64 | $5.64 | 19,135,120 |
| 2019-06-13 | $5.66 | $5.83 | $5.61 | $5.75 | $5.75 | 12,597,840 |
| 2019-06-12 | $5.64 | $5.83 | $5.61 | $5.71 | $5.71 | 21,385,880 |
| 2019-06-11 | $5.26 | $5.72 | $5.26 | $5.72 | $5.72 | 19,924,740 |
| 2019-06-10 | $5.12 | $5.21 | $5.06 | $5.20 | $5.20 | 3,055,100 |
| 2019-06-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2019-06-06 | $5.22 | $5.27 | $5.06 | $5.10 | $5.10 | 4,911,100 |
| 2019-06-05 | $5.29 | $5.36 | $5.19 | $5.26 | $5.26 | 3,950,500 |
| 2019-06-04 | $5.26 | $5.36 | $5.19 | $5.24 | $5.24 | 6,330,700 |
| 2019-06-03 | $5.50 | $5.55 | $5.26 | $5.27 | $5.27 | 8,887,300 |
| 2019-05-31 | $5.59 | $5.69 | $5.48 | $5.50 | $5.50 | 8,296,440 |
| 2019-05-30 | $5.66 | $5.69 | $5.51 | $5.59 | $5.59 | 10,751,640 |
| 2019-05-29 | $5.60 | $5.74 | $5.55 | $5.71 | $5.71 | 13,760,170 |
| 2019-05-28 | $5.87 | $5.97 | $5.74 | $5.80 | $5.80 | 20,700,750 |
| 2019-05-27 | $5.43 | $5.86 | $5.39 | $5.86 | $5.86 | 22,625,310 |
| 2019-05-24 | $5.54 | $5.59 | $5.33 | $5.33 | $5.33 | 7,226,000 |
| 2019-05-23 | $5.72 | $5.73 | $5.52 | $5.59 | $5.59 | 10,625,190 |
| 2019-05-22 | $5.76 | $6.00 | $5.62 | $5.84 | $5.84 | 18,677,790 |
| 2019-05-21 | $5.35 | $5.75 | $5.33 | $5.74 | $5.74 | 12,474,200 |
| 2019-05-20 | $5.65 | $5.65 | $5.22 | $5.40 | $5.40 | 12,715,550 |
| 2019-05-17 | $5.65 | $5.84 | $5.52 | $5.74 | $5.74 | 15,949,050 |
| 2019-05-16 | $5.42 | $5.74 | $5.38 | $5.55 | $5.55 | 10,453,900 |
| 2019-05-15 | $5.23 | $5.42 | $5.23 | $5.42 | $5.42 | 4,451,520 |
| 2019-05-14 | $5.18 | $5.34 | $5.13 | $5.22 | $5.22 | 5,405,600 |
| 2019-05-13 | $5.27 | $5.50 | $5.26 | $5.30 | $5.30 | 6,663,570 |
| 2019-05-10 | $5.21 | $5.37 | $5.10 | $5.36 | $5.36 | 7,174,190 |
| 2019-05-09 | $5.11 | $5.24 | $5.03 | $5.12 | $5.12 | 3,409,020 |
| 2019-05-08 | $5.01 | $5.28 | $4.96 | $5.16 | $5.16 | 6,292,300 |
| 2019-05-07 | $4.96 | $5.22 | $4.91 | $5.12 | $5.12 | 8,865,800 |
| 2019-05-06 | $5.33 | $5.33 | $4.88 | $4.89 | $4.89 | 9,890,300 |
| 2019-05-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-04-30 | $5.29 | $5.44 | $5.26 | $5.42 | $5.42 | 4,864,100 |
| 2019-04-29 | $5.57 | $5.60 | $5.18 | $5.25 | $5.25 | 7,633,880 |
| 2019-04-26 | $5.64 | $5.77 | $5.52 | $5.53 | $5.53 | 7,313,500 |
| 2019-04-25 | $5.84 | $6.05 | $5.66 | $5.68 | $5.68 | 11,845,500 |
| 2019-04-24 | $5.61 | $5.84 | $5.61 | $5.84 | $5.84 | 6,719,500 |
| 2019-04-23 | $5.83 | $5.85 | $5.59 | $5.59 | $5.59 | 7,091,600 |
| 2019-04-22 | $5.92 | $6.04 | $5.77 | $5.82 | $5.82 | 8,164,280 |
| 2019-04-19 | $5.76 | $5.90 | $5.73 | $5.90 | $5.90 | 6,509,560 |
| 2019-04-18 | $5.80 | $5.85 | $5.74 | $5.75 | $5.75 | 5,778,680 |
| 2019-04-17 | $5.86 | $5.91 | $5.83 | $5.85 | $5.85 | 6,411,160 |
| 2019-04-16 | $5.79 | $5.93 | $5.69 | $5.91 | $5.91 | 8,130,760 |
| 2019-04-15 | $6.06 | $6.09 | $5.80 | $5.80 | $5.80 | 7,848,360 |
| 2019-04-12 | $5.93 | $6.02 | $5.86 | $5.96 | $5.96 | 7,809,680 |
| 2019-04-11 | $6.09 | $6.13 | $5.95 | $5.98 | $5.98 | 8,711,550 |
| 2019-04-10 | $6.14 | $6.23 | $5.96 | $6.13 | $6.13 | 14,081,300 |
| 2019-04-09 | $6.27 | $6.33 | $6.05 | $6.23 | $6.23 | 17,129,670 |
| 2019-04-08 | $6.09 | $6.46 | $6.00 | $6.37 | $6.37 | 31,370,130 |
| 2019-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2019-04-04 | $6.00 | $6.13 | $5.93 | $6.12 | $6.12 | 32,284,420 |
| 2019-04-03 | $5.99 | $6.31 | $5.80 | $6.26 | $6.26 | 44,102,770 |
| 2019-04-02 | $5.50 | $5.86 | $5.50 | $5.74 | $5.74 | 22,582,890 |
| 2019-04-01 | $5.33 | $5.54 | $5.32 | $5.54 | $5.54 | 14,996,580 |
| 2019-03-29 | $5.10 | $5.42 | $5.08 | $5.34 | $5.34 | 11,273,540 |
| 2019-03-28 | $5.15 | $5.21 | $5.08 | $5.11 | $5.11 | 6,382,280 |
| 2019-03-27 | $5.23 | $5.24 | $5.08 | $5.19 | $5.19 | 7,986,780 |
| 2019-03-26 | $5.41 | $5.44 | $5.13 | $5.16 | $5.16 | 12,986,500 |
| 2019-03-25 | $5.55 | $5.65 | $5.35 | $5.35 | $5.35 | 16,884,500 |
| 2019-03-22 | $5.70 | $5.71 | $5.25 | $5.65 | $5.65 | 11,735,040 |
| 2019-03-21 | $5.72 | $5.78 | $5.64 | $5.70 | $5.70 | 10,427,500 |
| 2019-03-20 | $5.71 | $5.78 | $5.62 | $5.73 | $5.73 | 10,241,750 |
| 2019-03-19 | $5.83 | $5.85 | $5.70 | $5.80 | $5.80 | 11,705,230 |
| 2019-03-18 | $5.80 | $5.96 | $5.70 | $5.87 | $5.87 | 17,142,030 |
| 2019-03-15 | $5.48 | $5.68 | $5.40 | $5.68 | $5.68 | 13,577,340 |
| 2019-03-14 | $5.50 | $5.74 | $5.41 | $5.51 | $5.51 | 13,215,800 |
| 2019-03-13 | $5.65 | $5.74 | $5.50 | $5.55 | $5.55 | 15,556,630 |
| 2019-03-12 | $5.39 | $5.75 | $5.37 | $5.63 | $5.63 | 21,319,370 |
| 2019-03-11 | $5.20 | $5.36 | $5.20 | $5.36 | $5.36 | 11,439,430 |
| 2019-03-08 | $5.49 | $5.58 | $5.13 | $5.18 | $5.18 | 18,127,930 |
| 2019-03-07 | $5.47 | $5.77 | $5.40 | $5.59 | $5.59 | 22,900,530 |
| 2019-03-06 | $5.40 | $5.52 | $5.32 | $5.48 | $5.48 | 22,774,930 |
| 2019-03-05 | $5.22 | $5.36 | $5.20 | $5.36 | $5.36 | 12,216,740 |
| 2019-03-04 | $5.28 | $5.38 | $5.20 | $5.30 | $5.30 | 19,998,010 |
| 2019-03-01 | $5.29 | $5.31 | $5.12 | $5.25 | $5.25 | 13,958,720 |
| 2019-02-28 | $5.34 | $5.42 | $5.21 | $5.28 | $5.28 | 13,572,350 |
| 2019-02-27 | $5.30 | $5.41 | $5.18 | $5.34 | $5.34 | 24,011,050 |
| 2019-02-26 | $5.09 | $5.56 | $5.04 | $5.23 | $5.23 | 32,217,440 |
| 2019-02-25 | $4.98 | $5.17 | $4.92 | $5.16 | $5.16 | 26,508,470 |
| 2019-02-22 | $4.80 | $4.91 | $4.78 | $4.90 | $4.90 | 15,860,290 |
| 2019-02-21 | $4.86 | $5.00 | $4.75 | $4.89 | $4.89 | 22,713,480 |
| 2019-02-20 | $4.78 | $4.95 | $4.75 | $4.86 | $4.86 | 15,079,620 |
| 2019-02-19 | $4.80 | $5.02 | $4.78 | $4.87 | $4.87 | 21,814,520 |
| 2019-02-18 | $4.74 | $4.82 | $4.72 | $4.82 | $4.82 | 16,870,820 |
| 2019-02-15 | $4.79 | $4.81 | $4.71 | $4.73 | $4.73 | 12,780,280 |
| 2019-02-14 | $4.78 | $4.86 | $4.76 | $4.81 | $4.81 | 17,245,270 |
| 2019-02-13 | $4.71 | $4.92 | $4.70 | $4.87 | $4.87 | 33,511,320 |
| 2019-02-12 | $4.70 | $5.08 | $4.57 | $4.96 | $4.96 | 45,664,350 |
| 2019-02-11 | $4.77 | $4.79 | $4.76 | $4.79 | $4.79 | 37,564,220 |
| 2019-02-08 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-07 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-04 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2019-02-01 | $4.42 | $4.43 | $4.22 | $4.35 | $4.35 | 5,363,600 |
| 2019-01-31 | $4.62 | $4.62 | $4.26 | $4.29 | $4.29 | 7,737,000 |
| 2019-01-30 | $4.34 | $4.59 | $4.33 | $4.59 | $4.59 | 9,729,910 |
| 2019-01-29 | $4.43 | $4.45 | $4.10 | $4.17 | $4.17 | 5,209,830 |
| 2019-01-28 | $4.58 | $4.66 | $4.52 | $4.53 | $4.53 | 2,377,720 |
| 2019-01-25 | $4.61 | $4.66 | $4.49 | $4.50 | $4.50 | 2,296,500 |
| 2019-01-24 | $4.62 | $4.64 | $4.58 | $4.60 | $4.60 | 1,768,480 |
| 2019-01-23 | $4.60 | $4.62 | $4.53 | $4.59 | $4.59 | 2,207,210 |
| 2019-01-22 | $4.67 | $4.68 | $4.59 | $4.63 | $4.63 | 3,096,190 |
| 2019-01-21 | $4.62 | $4.75 | $4.58 | $4.71 | $4.71 | 4,895,580 |
| 2019-01-18 | $4.55 | $4.75 | $4.55 | $4.60 | $4.60 | 5,175,100 |
| 2019-01-17 | $4.57 | $4.61 | $4.53 | $4.55 | $4.55 | 1,990,640 |
| 2019-01-16 | $4.60 | $4.61 | $4.55 | $4.58 | $4.58 | 2,129,100 |
| 2019-01-15 | $4.59 | $4.59 | $4.49 | $4.57 | $4.57 | 2,705,740 |
| 2019-01-14 | $4.48 | $4.58 | $4.43 | $4.55 | $4.55 | 3,201,070 |
| 2019-01-11 | $4.42 | $4.48 | $4.41 | $4.47 | $4.47 | 2,018,540 |
| 2019-01-10 | $4.47 | $4.49 | $4.42 | $4.46 | $4.46 | 1,569,800 |
| 2019-01-09 | $4.42 | $4.51 | $4.42 | $4.43 | $4.43 | 2,101,210 |
| 2019-01-08 | $4.44 | $4.46 | $4.40 | $4.43 | $4.43 | 1,845,500 |
| 2019-01-07 | $4.42 | $4.48 | $4.35 | $4.46 | $4.46 | 3,323,800 |
| 2019-01-04 | $4.35 | $4.39 | $4.22 | $4.39 | $4.39 | 2,962,840 |
| 2019-01-03 | $4.40 | $4.47 | $4.31 | $4.32 | $4.32 | 2,061,100 |
| 2019-01-02 | $4.55 | $4.59 | $4.39 | $4.39 | $4.39 | 2,266,200 |
| 2019-01-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-12-31 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2018-12-28 | $4.45 | $4.54 | $4.44 | $4.48 | $4.48 | 1,302,530 |
| 2018-12-27 | $4.57 | $4.62 | $4.45 | $4.45 | $4.45 | 1,990,530 |
| 2018-12-26 | $4.63 | $4.68 | $4.50 | $4.50 | $4.50 | 2,330,100 |
| 2018-12-25 | $4.61 | $4.67 | $4.55 | $4.66 | $4.66 | 2,165,700 |
| 2018-12-24 | $4.50 | $4.69 | $4.50 | $4.69 | $4.69 | 2,529,610 |
| 2018-12-21 | $4.52 | $4.57 | $4.47 | $4.56 | $4.56 | 1,704,940 |
| 2018-12-20 | $4.54 | $4.58 | $4.49 | $4.52 | $4.52 | 2,164,100 |
| 2018-12-19 | $4.62 | $4.65 | $4.49 | $4.53 | $4.53 | 2,727,930 |
| 2018-12-18 | $4.60 | $4.70 | $4.59 | $4.65 | $4.65 | 2,593,090 |
| 2018-12-17 | $4.60 | $4.68 | $4.59 | $4.64 | $4.64 | 3,780,500 |
| 2018-12-14 | $4.92 | $4.92 | $4.70 | $4.71 | $4.71 | 9,788,210 |
| 2018-12-13 | $5.27 | $5.27 | $5.01 | $5.02 | $5.02 | 15,558,060 |
| 2018-12-12 | $4.68 | $4.79 | $4.66 | $4.79 | $4.79 | 2,846,000 |
| 2018-12-11 | $4.60 | $4.69 | $4.56 | $4.66 | $4.66 | 2,141,190 |
| 2018-12-10 | $4.69 | $4.69 | $4.55 | $4.56 | $4.56 | 2,269,250 |
| 2018-12-07 | $4.70 | $4.74 | $4.65 | $4.69 | $4.69 | 2,760,440 |
| 2018-12-06 | $4.80 | $4.84 | $4.70 | $4.73 | $4.73 | 2,823,390 |
| 2018-12-05 | $4.74 | $4.98 | $4.64 | $4.85 | $4.85 | 6,794,800 |
| 2018-12-04 | $4.73 | $4.87 | $4.68 | $4.80 | $4.80 | 4,020,990 |
| 2018-12-03 | $4.73 | $4.79 | $4.70 | $4.73 | $4.73 | 3,950,140 |
| 2018-11-30 | $4.69 | $4.70 | $4.51 | $4.63 | $4.63 | 2,879,960 |
| 2018-11-29 | $4.79 | $4.86 | $4.69 | $4.69 | $4.69 | 4,672,500 |
| 2018-11-28 | $4.66 | $4.98 | $4.52 | $4.86 | $4.86 | 7,953,370 |
| 2018-11-27 | $4.62 | $4.74 | $4.61 | $4.66 | $4.66 | 4,349,640 |
| 2018-11-26 | $4.59 | $4.68 | $4.54 | $4.57 | $4.57 | 4,247,700 |
| 2018-11-23 | $4.92 | $4.98 | $4.63 | $4.67 | $4.67 | 5,838,310 |
| 2018-11-22 | $5.01 | $5.01 | $4.86 | $4.91 | $4.91 | 5,971,110 |
| 2018-11-21 | $4.96 | $5.04 | $4.84 | $5.02 | $5.02 | 6,086,610 |
| 2018-11-20 | $5.18 | $5.18 | $4.95 | $4.99 | $4.99 | 9,661,560 |
| 2018-11-19 | $5.30 | $5.35 | $5.14 | $5.22 | $5.22 | 13,293,850 |
| 2018-11-16 | $5.54 | $5.85 | $5.31 | $5.43 | $5.43 | 28,810,880 |
| 2018-11-15 | $5.39 | $5.42 | $5.11 | $5.42 | $5.42 | 9,178,040 |
| 2018-11-14 | $4.48 | $4.93 | $4.48 | $4.93 | $4.93 | 4,717,900 |
| 2018-11-13 | $4.34 | $4.53 | $4.32 | $4.48 | $4.48 | 3,797,550 |
| 2018-11-12 | $4.31 | $4.39 | $4.26 | $4.38 | $4.38 | 2,220,870 |
| 2018-11-09 | $4.28 | $4.29 | $4.23 | $4.27 | $4.27 | 2,170,350 |
| 2018-11-08 | $4.43 | $4.43 | $4.25 | $4.31 | $4.31 | 3,681,740 |
| 2018-11-07 | $4.31 | $4.51 | $4.29 | $4.44 | $4.44 | 5,426,050 |
| 2018-11-06 | $4.30 | $4.30 | $4.23 | $4.28 | $4.28 | 2,127,970 |
| 2018-11-05 | $4.30 | $4.34 | $4.24 | $4.31 | $4.31 | 2,442,920 |
| 2018-11-02 | $4.21 | $4.30 | $4.21 | $4.30 | $4.30 | 2,918,600 |
| 2018-11-01 | $4.24 | $4.28 | $4.18 | $4.21 | $4.21 | 2,780,900 |
| 2018-10-31 | $4.15 | $4.29 | $4.14 | $4.23 | $4.23 | 2,765,620 |
| 2018-10-30 | $4.10 | $4.17 | $4.02 | $4.15 | $4.15 | 2,313,920 |
| 2018-10-29 | $4.18 | $4.25 | $4.06 | $4.08 | $4.08 | 2,307,900 |
| 2018-10-26 | $4.15 | $4.26 | $4.13 | $4.17 | $4.17 | 2,633,620 |
| 2018-10-25 | $4.06 | $4.17 | $3.97 | $4.13 | $4.13 | 1,833,090 |
| 2018-10-24 | $4.18 | $4.23 | $4.12 | $4.15 | $4.15 | 1,570,120 |
| 2018-10-23 | $4.19 | $4.20 | $4.10 | $4.16 | $4.16 | 2,054,300 |
| 2018-10-22 | $4.06 | $4.23 | $4.05 | $4.17 | $4.17 | 3,301,430 |
| 2018-10-19 | $3.90 | $4.03 | $3.83 | $4.01 | $4.01 | 1,533,750 |
| 2018-10-18 | $4.02 | $4.08 | $3.92 | $3.94 | $3.94 | 1,793,500 |
| 2018-10-17 | $4.13 | $4.20 | $4.02 | $4.09 | $4.09 | 2,587,760 |
| 2018-10-16 | $4.08 | $4.10 | $3.94 | $3.96 | $3.96 | 1,652,530 |
| 2018-10-15 | $4.13 | $4.22 | $4.05 | $4.06 | $4.06 | 1,784,810 |
| 2018-10-12 | $4.32 | $4.35 | $4.02 | $4.17 | $4.17 | 3,386,870 |
| 2018-10-11 | $4.73 | $4.73 | $4.32 | $4.32 | $4.32 | 4,610,010 |
| 2018-10-10 | $4.86 | $4.89 | $4.76 | $4.80 | $4.80 | 2,980,020 |
| 2018-10-09 | $4.90 | $4.92 | $4.78 | $4.89 | $4.89 | 3,676,190 |
| 2018-10-08 | $4.83 | $5.16 | $4.73 | $4.86 | $4.86 | 4,925,490 |
| 2018-10-05 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-04 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-03 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-10-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2018-09-28 | $4.90 | $4.94 | $4.81 | $4.89 | $4.89 | 2,858,400 |
| 2018-09-27 | $4.93 | $5.10 | $4.86 | $4.92 | $4.92 | 3,858,590 |
| 2018-09-26 | $4.98 | $4.98 | $4.89 | $4.91 | $4.91 | 1,811,170 |
| 2018-09-25 | $4.94 | $4.95 | $4.88 | $4.94 | $4.94 | 861,000 |
| 2018-09-24 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-09-21 | $4.92 | $4.97 | $4.90 | $4.96 | $4.96 | 1,677,300 |
| 2018-09-20 | $4.92 | $4.99 | $4.89 | $4.91 | $4.91 | 1,158,300 |
| 2018-09-19 | $4.89 | $5.00 | $4.88 | $4.96 | $4.96 | 1,882,800 |
| 2018-09-18 | $4.80 | $4.93 | $4.80 | $4.90 | $4.90 | 1,238,950 |
| 2018-09-17 | $4.86 | $4.91 | $4.77 | $4.83 | $4.83 | 952,900 |
| 2018-09-14 | $4.90 | $4.97 | $4.82 | $4.86 | $4.86 | 1,495,340 |
| 2018-09-13 | $4.94 | $4.98 | $4.85 | $4.90 | $4.90 | 1,600,790 |
| 2018-09-12 | $4.83 | $5.03 | $4.77 | $4.91 | $4.91 | 2,339,200 |
| 2018-09-11 | $4.82 | $4.85 | $4.77 | $4.81 | $4.81 | 862,980 |
| 2018-09-10 | $4.90 | $4.92 | $4.81 | $4.81 | $4.81 | 1,501,630 |
| 2018-09-07 | $4.89 | $4.95 | $4.87 | $4.90 | $4.90 | 1,762,630 |
| 2018-09-06 | $4.97 | $4.98 | $4.89 | $4.89 | $4.89 | 2,196,250 |
| 2018-09-05 | $5.06 | $5.08 | $4.97 | $4.97 | $4.97 | 1,395,100 |
| 2018-09-04 | $5.03 | $5.09 | $5.00 | $5.08 | $5.08 | 991,100 |
| 2018-09-03 | $5.12 | $5.12 | $4.98 | $5.05 | $5.05 | 1,300,870 |
| 2018-08-31 | $5.13 | $5.15 | $5.01 | $5.05 | $5.05 | 1,449,870 |
| 2018-08-30 | $5.24 | $5.25 | $5.11 | $5.12 | $5.12 | 1,246,100 |
| 2018-08-29 | $5.26 | $5.26 | $5.19 | $5.21 | $5.21 | 1,010,100 |
| 2018-08-28 | $5.29 | $5.29 | $5.23 | $5.26 | $5.26 | 1,493,200 |
| 2018-08-27 | $5.26 | $5.29 | $5.20 | $5.27 | $5.27 | 2,176,710 |
| 2018-08-24 | $5.19 | $5.33 | $5.17 | $5.26 | $5.26 | 1,825,200 |
| 2018-08-23 | $5.19 | $5.25 | $5.13 | $5.19 | $5.19 | 1,309,000 |
| 2018-08-22 | $5.25 | $5.31 | $5.19 | $5.20 | $5.20 | 925,300 |
| 2018-08-21 | $5.20 | $5.29 | $5.18 | $5.27 | $5.27 | 1,120,980 |
| 2018-08-20 | $5.26 | $5.29 | $5.08 | $5.21 | $5.21 | 1,733,290 |
| 2018-08-17 | $5.32 | $5.36 | $5.23 | $5.24 | $5.24 | 1,161,000 |
| 2018-08-16 | $5.28 | $5.37 | $5.23 | $5.31 | $5.31 | 1,353,190 |
| 2018-08-15 | $5.53 | $5.53 | $5.32 | $5.35 | $5.35 | 1,983,590 |
| 2018-08-14 | $5.45 | $5.54 | $5.40 | $5.48 | $5.48 | 1,735,380 |
| 2018-08-13 | $5.43 | $5.46 | $5.32 | $5.46 | $5.46 | 2,084,900 |
| 2018-08-10 | $5.48 | $5.59 | $5.45 | $5.51 | $5.51 | 2,015,740 |
| 2018-08-09 | $5.43 | $5.55 | $5.38 | $5.52 | $5.52 | 3,557,910 |
| 2018-08-08 | $5.44 | $5.51 | $5.39 | $5.43 | $5.43 | 2,920,510 |
| 2018-08-07 | $5.27 | $5.45 | $5.27 | $5.44 | $5.44 | 2,515,610 |
| 2018-08-06 | $5.35 | $5.42 | $5.18 | $5.32 | $5.32 | 1,816,090 |
| 2018-08-03 | $5.30 | $5.43 | $5.27 | $5.30 | $5.30 | 1,899,740 |
| 2018-08-02 | $5.43 | $5.46 | $5.20 | $5.26 | $5.26 | 2,672,550 |
| 2018-08-01 | $5.61 | $5.62 | $5.40 | $5.42 | $5.42 | 2,182,100 |
| 2018-07-31 | $5.55 | $5.62 | $5.52 | $5.59 | $5.59 | 1,624,230 |
| 2018-07-30 | $5.64 | $5.73 | $5.50 | $5.55 | $5.55 | 2,769,100 |
| 2018-07-27 | $5.77 | $5.84 | $5.63 | $5.64 | $5.64 | 3,222,440 |
| 2018-07-26 | $5.79 | $5.79 | $5.65 | $5.70 | $5.70 | 5,211,700 |
| 2018-07-25 | $5.58 | $6.05 | $5.51 | $5.83 | $5.83 | 8,658,450 |
| 2018-07-24 | $5.46 | $5.62 | $5.45 | $5.59 | $5.59 | 3,963,060 |
| 2018-07-23 | $5.40 | $5.49 | $5.35 | $5.45 | $5.45 | 2,698,940 |
| 2018-07-20 | $5.24 | $5.42 | $5.24 | $5.40 | $5.40 | 2,025,490 |
| 2018-07-19 | $5.38 | $5.43 | $5.25 | $5.28 | $5.28 | 1,636,910 |
| 2018-07-18 | $5.37 | $5.43 | $5.36 | $5.39 | $5.39 | 1,699,100 |
| 2018-07-17 | $5.38 | $5.42 | $5.30 | $5.37 | $5.37 | 2,166,800 |
| 2018-07-16 | $5.42 | $5.50 | $5.38 | $5.40 | $5.40 | 2,584,340 |
| 2018-07-13 | $5.46 | $5.52 | $5.43 | $5.51 | $5.51 | 2,468,200 |
| 2018-07-12 | $5.27 | $5.59 | $5.27 | $5.52 | $5.52 | 4,531,330 |
| 2018-07-11 | $5.38 | $5.38 | $5.20 | $5.24 | $5.24 | 2,384,760 |
| 2018-07-10 | $5.37 | $5.46 | $5.32 | $5.41 | $5.41 | 1,722,470 |
| 2018-07-09 | $5.26 | $5.36 | $5.25 | $5.36 | $5.36 | 1,534,060 |
| 2018-07-06 | $5.23 | $5.34 | $5.14 | $5.28 | $5.28 | 2,167,750 |
| 2018-07-05 | $5.44 | $5.46 | $5.20 | $5.23 | $5.23 | 2,083,160 |
| 2018-07-04 | $5.48 | $5.55 | $5.36 | $5.45 | $5.45 | 1,952,100 |
| 2018-07-03 | $5.41 | $5.52 | $5.35 | $5.50 | $5.50 | 2,114,790 |
| 2018-07-02 | $5.47 | $5.62 | $5.36 | $5.41 | $5.41 | 2,684,740 |
| 2018-06-29 | $5.36 | $5.50 | $5.34 | $5.48 | $5.48 | 2,221,420 |
| 2018-06-28 | $5.37 | $5.47 | $5.28 | $5.33 | $5.33 | 1,666,900 |
| 2018-06-27 | $5.43 | $5.50 | $5.35 | $5.39 | $5.39 | 1,921,700 |
| 2018-06-26 | $5.25 | $5.45 | $5.23 | $5.44 | $5.44 | 2,319,540 |
| 2018-06-25 | $5.49 | $5.50 | $5.32 | $5.42 | $5.42 | 2,340,640 |
| 2018-06-22 | $5.33 | $5.44 | $5.17 | $5.41 | $5.41 | 2,475,880 |
| 2018-06-21 | $5.42 | $5.58 | $5.32 | $5.34 | $5.34 | 4,311,760 |
| 2018-06-20 | $5.39 | $5.42 | $5.16 | $5.36 | $5.36 | 3,523,050 |
| 2018-06-19 | $5.89 | $5.89 | $5.31 | $5.31 | $5.31 | 6,079,480 |
| 2018-06-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2018-06-15 | $6.42 | $6.46 | $5.85 | $5.90 | $5.90 | 5,195,200 |
| 2018-06-14 | $6.36 | $6.50 | $6.30 | $6.41 | $6.41 | 2,887,730 |
| 2018-06-13 | $6.52 | $6.64 | $6.35 | $6.39 | $6.39 | 3,133,500 |
| 2018-06-12 | $6.61 | $6.66 | $6.50 | $6.54 | $6.54 | 2,853,560 |
| 2018-06-11 | $6.65 | $6.70 | $6.59 | $6.61 | $6.61 | 2,252,570 |
| 2018-06-08 | $6.68 | $6.79 | $6.64 | $6.66 | $6.66 | 2,789,300 |
| 2018-06-07 | $6.75 | $6.80 | $6.73 | $6.78 | $6.78 | 2,912,000 |
| 2018-06-06 | $6.72 | $6.83 | $6.70 | $6.75 | $6.75 | 2,876,280 |
| 2018-06-05 | $6.74 | $6.77 | $6.64 | $6.76 | $6.76 | 3,743,580 |
| 2018-06-04 | $6.72 | $6.86 | $6.70 | $6.71 | $6.71 | 3,953,830 |
| 2018-06-01 | $6.63 | $6.71 | $6.59 | $6.61 | $6.61 | 3,546,100 |
| 2018-05-31 | $6.62 | $6.73 | $6.58 | $6.70 | $6.70 | 3,525,360 |
| 2018-05-30 | $6.79 | $6.79 | $6.60 | $6.62 | $6.62 | 5,160,560 |
| 2018-05-29 | $6.99 | $7.03 | $6.85 | $6.87 | $6.87 | 5,564,250 |
| 2018-05-28 | $7.13 | $7.18 | $6.95 | $7.02 | $7.02 | 6,646,900 |
| 2018-05-25 | $7.40 | $7.56 | $7.24 | $7.28 | $7.28 | 9,850,430 |
| 2018-05-24 | $7.10 | $7.64 | $7.00 | $7.44 | $7.44 | 16,962,970 |
| 2018-05-23 | $6.92 | $7.22 | $6.92 | $7.10 | $7.10 | 8,780,240 |
| 2018-05-22 | $7.02 | $7.03 | $6.91 | $6.99 | $6.99 | 4,311,000 |
| 2018-05-21 | $6.89 | $7.20 | $6.85 | $7.06 | $7.06 | 8,568,220 |
| 2018-05-18 | $6.73 | $6.87 | $6.73 | $6.86 | $6.86 | 3,253,490 |
| 2018-05-17 | $6.80 | $6.86 | $6.71 | $6.74 | $6.74 | 2,832,200 |
| 2018-05-16 | $6.78 | $6.93 | $6.75 | $6.84 | $6.84 | 3,375,580 |
| 2018-05-15 | $6.77 | $6.83 | $6.72 | $6.82 | $6.82 | 2,367,720 |
| 2018-05-14 | $6.91 | $6.93 | $6.72 | $6.77 | $6.77 | 3,624,200 |
| 2018-05-11 | $6.95 | $6.98 | $6.91 | $6.93 | $6.93 | 3,425,290 |
| 2018-05-10 | $6.91 | $7.00 | $6.90 | $6.96 | $6.96 | 4,595,810 |
| 2018-05-09 | $6.93 | $6.97 | $6.86 | $6.90 | $6.90 | 4,180,380 |
| 2018-05-08 | $6.82 | $7.00 | $6.78 | $6.97 | $6.97 | 5,668,900 |
| 2018-05-07 | $6.70 | $6.87 | $6.69 | $6.83 | $6.83 | 4,223,040 |
| 2018-05-04 | $6.82 | $6.82 | $6.70 | $6.70 | $6.70 | 3,265,100 |
| 2018-05-03 | $6.75 | $6.85 | $6.57 | $6.82 | $6.82 | 6,654,800 |
| 2018-05-02 | $6.83 | $6.88 | $6.69 | $6.77 | $6.77 | 4,227,180 |
| 2018-05-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-04-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2018-04-27 | $6.89 | $6.97 | $6.82 | $6.89 | $6.89 | 3,727,580 |
| 2018-04-26 | $7.06 | $7.09 | $6.85 | $6.85 | $6.85 | 5,640,200 |
| 2018-04-25 | $7.12 | $7.15 | $7.01 | $7.09 | $7.09 | 5,780,100 |
| 2018-04-24 | $7.05 | $7.21 | $7.03 | $7.17 | $7.17 | 5,325,420 |
| 2018-04-23 | $7.18 | $7.19 | $6.89 | $7.03 | $7.03 | 7,726,420 |
| 2018-04-20 | $7.64 | $7.65 | $7.20 | $7.21 | $7.21 | 11,406,780 |
| 2018-04-19 | $7.63 | $7.85 | $7.51 | $7.74 | $7.74 | 13,190,550 |
| 2018-04-18 | $7.85 | $7.86 | $7.31 | $7.63 | $7.63 | 18,217,900 |
| 2018-04-17 | $8.54 | $8.95 | $7.92 | $8.00 | $8.00 | 36,793,830 |
| 2018-04-16 | $8.46 | $8.46 | $8.35 | $8.46 | $8.46 | 22,179,270 |
| 2018-04-13 | $7.83 | $7.90 | $7.57 | $7.69 | $7.69 | 8,123,590 |
| 2018-04-12 | $7.81 | $8.13 | $7.71 | $7.91 | $7.91 | 12,601,720 |
| 2018-04-11 | $7.77 | $7.91 | $7.66 | $7.81 | $7.81 | 12,608,910 |
| 2018-04-10 | $8.00 | $8.28 | $7.48 | $7.91 | $7.91 | 25,731,690 |
| 2018-04-09 | $7.71 | $8.31 | $7.53 | $8.31 | $8.31 | 28,533,130 |
| 2018-04-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-04-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-04-04 | $7.69 | $7.72 | $7.54 | $7.55 | $7.55 | 7,690,830 |
| 2018-04-03 | $7.21 | $7.69 | $7.12 | $7.67 | $7.67 | 11,238,520 |
| 2018-04-02 | $7.41 | $7.59 | $7.28 | $7.33 | $7.33 | 4,948,170 |
| 2018-03-30 | $7.30 | $7.50 | $7.25 | $7.40 | $7.40 | 4,808,040 |
| 2018-03-29 | $7.22 | $7.39 | $7.05 | $7.31 | $7.31 | 5,576,790 |
| 2018-03-28 | $7.00 | $7.24 | $6.93 | $7.18 | $7.18 | 4,559,910 |
| 2018-03-27 | $7.00 | $7.14 | $7.00 | $7.07 | $7.07 | 3,804,500 |
| 2018-03-26 | $6.76 | $7.01 | $6.50 | $6.97 | $6.97 | 3,976,040 |
| 2018-03-23 | $7.01 | $7.12 | $6.66 | $6.79 | $6.79 | 6,217,880 |
| 2018-03-22 | $7.31 | $7.45 | $7.22 | $7.33 | $7.33 | 3,438,960 |
| 2018-03-21 | $7.31 | $7.59 | $7.30 | $7.35 | $7.35 | 4,800,180 |
| 2018-03-20 | $7.37 | $7.37 | $7.22 | $7.31 | $7.31 | 4,059,900 |
| 2018-03-19 | $7.50 | $7.50 | $7.27 | $7.38 | $7.38 | 4,414,940 |
| 2018-03-16 | $7.53 | $7.57 | $7.46 | $7.50 | $7.50 | 3,301,340 |
| 2018-03-15 | $7.62 | $7.71 | $7.41 | $7.51 | $7.51 | 5,650,490 |
| 2018-03-14 | $7.91 | $7.93 | $7.70 | $7.71 | $7.71 | 5,524,030 |
| 2018-03-13 | $7.73 | $7.87 | $7.68 | $7.81 | $7.81 | 6,553,530 |
| 2018-03-12 | $7.63 | $7.77 | $7.56 | $7.75 | $7.75 | 7,899,700 |
| 2018-03-09 | $7.58 | $7.65 | $7.52 | $7.63 | $7.63 | 7,004,700 |
| 2018-03-08 | $7.56 | $7.68 | $7.48 | $7.63 | $7.63 | 5,373,620 |
| 2018-03-07 | $7.47 | $7.70 | $7.42 | $7.58 | $7.58 | 8,998,790 |
| 2018-03-06 | $7.38 | $7.66 | $7.30 | $7.50 | $7.50 | 7,544,090 |
| 2018-03-05 | $7.35 | $7.59 | $7.34 | $7.43 | $7.43 | 6,842,840 |
| 2018-03-02 | $7.36 | $7.43 | $7.25 | $7.40 | $7.40 | 6,014,590 |
| 2018-03-01 | $7.36 | $7.63 | $7.31 | $7.43 | $7.43 | 7,264,060 |
| 2018-02-28 | $7.36 | $7.39 | $7.21 | $7.36 | $7.36 | 4,599,680 |
| 2018-02-27 | $7.36 | $7.43 | $7.31 | $7.41 | $7.41 | 6,277,690 |
| 2018-02-26 | $7.38 | $7.52 | $7.26 | $7.47 | $7.47 | 9,171,870 |
| 2018-02-23 | $7.58 | $7.58 | $7.21 | $7.35 | $7.35 | 11,395,860 |
| 2018-02-22 | $7.40 | $7.89 | $7.40 | $7.58 | $7.58 | 18,368,060 |
| 2018-02-21 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-02-20 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-02-19 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-02-16 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-02-15 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2018-02-14 | $6.71 | $7.33 | $6.65 | $7.33 | $7.33 | 8,925,680 |
| 2018-02-13 | $6.73 | $6.78 | $6.64 | $6.66 | $6.66 | 4,987,310 |
| 2018-02-12 | $6.69 | $6.77 | $6.60 | $6.72 | $6.72 | 6,220,410 |
| 2018-02-09 | $7.15 | $7.24 | $6.62 | $6.69 | $6.69 | 9,235,170 |
| 2018-02-08 | $7.26 | $7.43 | $7.26 | $7.36 | $7.36 | 1,539,600 |
| 2018-02-07 | $7.41 | $7.44 | $7.17 | $7.33 | $7.33 | 2,405,000 |
| 2018-02-06 | $7.92 | $7.92 | $7.26 | $7.29 | $7.29 | 3,355,530 |
| 2018-02-05 | $7.81 | $8.05 | $7.80 | $7.97 | $7.97 | 1,934,900 |
| 2018-02-02 | $7.96 | $8.08 | $7.72 | $7.90 | $7.90 | 2,205,700 |
| 2018-02-01 | $8.66 | $8.72 | $7.92 | $7.94 | $7.94 | 3,134,270 |
| 2018-01-31 | $8.87 | $8.88 | $8.58 | $8.65 | $8.65 | 2,923,300 |
| 2018-01-30 | $9.08 | $9.14 | $8.85 | $8.86 | $8.86 | 3,887,830 |
| 2018-01-29 | $9.03 | $9.45 | $8.99 | $9.16 | $9.16 | 4,316,120 |
| 2018-01-26 | $9.23 | $9.23 | $8.99 | $9.03 | $9.03 | 2,335,110 |
| 2018-01-25 | $9.00 | $9.18 | $9.00 | $9.11 | $9.11 | 3,159,270 |
| 2018-01-24 | $9.02 | $9.07 | $8.96 | $9.03 | $9.03 | 2,471,700 |
| 2018-01-23 | $8.91 | $9.12 | $8.86 | $9.07 | $9.07 | 3,355,620 |
| 2018-01-22 | $8.88 | $8.92 | $8.79 | $8.91 | $8.91 | 1,728,000 |
| 2018-01-19 | $8.98 | $8.98 | $8.80 | $8.84 | $8.84 | 1,672,800 |
| 2018-01-18 | $8.84 | $9.00 | $8.84 | $8.95 | $8.95 | 1,564,600 |
| 2018-01-17 | $8.78 | $8.98 | $8.73 | $8.90 | $8.90 | 1,556,500 |
| 2018-01-16 | $8.63 | $8.88 | $8.63 | $8.83 | $8.83 | 1,225,400 |
| 2018-01-15 | $9.10 | $9.10 | $8.73 | $8.77 | $8.77 | 2,509,550 |
| 2018-01-12 | $9.13 | $9.21 | $9.06 | $9.13 | $9.13 | 1,727,700 |
| 2018-01-11 | $9.00 | $9.16 | $8.94 | $9.11 | $9.11 | 1,604,200 |
| 2018-01-10 | $9.11 | $9.16 | $8.94 | $9.02 | $9.02 | 2,257,600 |
| 2018-01-09 | $9.26 | $9.45 | $9.16 | $9.18 | $9.18 | 3,622,740 |
| 2018-01-08 | $8.97 | $9.17 | $8.97 | $9.17 | $9.17 | 3,001,360 |
| 2018-01-05 | $9.03 | $9.17 | $8.95 | $8.98 | $8.98 | 2,159,000 |
| 2018-01-04 | $9.00 | $9.07 | $8.93 | $9.01 | $9.01 | 2,460,620 |
| 2018-01-03 | $8.96 | $9.04 | $8.88 | $9.02 | $9.02 | 3,329,800 |
| 2018-01-02 | $8.82 | $9.00 | $8.68 | $8.98 | $8.98 | 2,701,820 |
| 2018-01-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-12-29 | $9.01 | $9.04 | $8.82 | $8.85 | $8.85 | 2,614,200 |
| 2017-12-28 | $8.83 | $9.08 | $8.72 | $9.01 | $9.01 | 2,991,800 |
| 2017-12-27 | $8.72 | $8.87 | $8.69 | $8.81 | $8.81 | 1,815,910 |
| 2017-12-26 | $8.50 | $8.77 | $8.48 | $8.73 | $8.73 | 1,559,460 |
| 2017-12-25 | $8.68 | $8.74 | $8.48 | $8.50 | $8.50 | 1,413,000 |
| 2017-12-22 | $8.75 | $8.78 | $8.66 | $8.71 | $8.71 | 1,099,510 |
| 2017-12-21 | $8.83 | $8.87 | $8.71 | $8.75 | $8.75 | 976,910 |
| 2017-12-20 | $8.84 | $8.95 | $8.72 | $8.88 | $8.88 | 1,776,700 |
| 2017-12-19 | $8.87 | $8.91 | $8.82 | $8.89 | $8.89 | 1,537,000 |
| 2017-12-18 | $8.75 | $8.96 | $8.75 | $8.92 | $8.92 | 2,253,500 |
| 2017-12-15 | $8.86 | $8.86 | $8.64 | $8.71 | $8.71 | 1,269,800 |
| 2017-12-14 | $8.84 | $8.89 | $8.76 | $8.82 | $8.82 | 889,190 |
| 2017-12-13 | $8.79 | $8.90 | $8.79 | $8.87 | $8.87 | 775,490 |
| 2017-12-12 | $8.84 | $8.90 | $8.76 | $8.85 | $8.85 | 1,194,700 |
| 2017-12-11 | $8.74 | $8.91 | $8.74 | $8.85 | $8.85 | 1,276,100 |
| 2017-12-08 | $8.58 | $8.80 | $8.58 | $8.73 | $8.73 | 1,379,500 |
| 2017-12-07 | $8.72 | $8.81 | $8.69 | $8.70 | $8.70 | 1,642,680 |
| 2017-12-06 | $8.63 | $8.76 | $8.61 | $8.75 | $8.75 | 2,170,850 |
| 2017-12-05 | $9.45 | $9.50 | $8.68 | $8.69 | $8.69 | 7,714,390 |
| 2017-12-04 | $9.71 | $9.88 | $9.64 | $9.64 | $9.64 | 2,719,200 |
| 2017-12-01 | $9.63 | $9.66 | $9.53 | $9.59 | $9.59 | 1,950,500 |
| 2017-11-30 | $9.69 | $9.92 | $9.53 | $9.70 | $9.70 | 3,386,900 |
| 2017-11-29 | $9.51 | $9.75 | $9.48 | $9.73 | $9.73 | 3,222,070 |
| 2017-11-28 | $9.39 | $9.52 | $9.36 | $9.51 | $9.51 | 1,418,970 |
| 2017-11-27 | $9.45 | $9.50 | $9.37 | $9.37 | $9.37 | 1,721,000 |
| 2017-11-24 | $9.36 | $9.50 | $9.33 | $9.45 | $9.45 | 2,304,300 |
| 2017-11-23 | $9.55 | $9.74 | $9.45 | $9.48 | $9.48 | 2,868,110 |
| 2017-11-22 | $9.57 | $9.59 | $9.40 | $9.52 | $9.52 | 2,258,170 |
| 2017-11-21 | $9.64 | $9.72 | $9.50 | $9.52 | $9.52 | 2,074,110 |
| 2017-11-20 | $9.85 | $9.85 | $9.33 | $9.66 | $9.66 | 2,664,900 |
| 2017-11-17 | $10.52 | $10.52 | $9.86 | $9.88 | $9.88 | 7,311,230 |
| 2017-11-16 | $10.67 | $10.68 | $10.50 | $10.51 | $10.51 | 1,724,600 |
| 2017-11-15 | $10.60 | $10.71 | $10.53 | $10.70 | $10.70 | 1,641,400 |
| 2017-11-14 | $10.66 | $10.73 | $10.55 | $10.65 | $10.65 | 3,057,300 |
| 2017-11-13 | $10.70 | $10.72 | $10.59 | $10.67 | $10.67 | 2,145,300 |
| 2017-11-10 | $10.86 | $10.91 | $10.74 | $10.76 | $10.76 | 1,855,700 |
| 2017-11-09 | $10.85 | $10.93 | $10.81 | $10.86 | $10.86 | 1,866,300 |
| 2017-11-08 | $10.77 | $10.91 | $10.73 | $10.86 | $10.86 | 2,591,300 |
| 2017-11-07 | $10.80 | $10.89 | $10.69 | $10.84 | $10.84 | 3,182,820 |
| 2017-11-06 | $10.48 | $10.80 | $10.48 | $10.78 | $10.78 | 2,747,320 |
| 2017-11-03 | $10.57 | $10.76 | $10.50 | $10.55 | $10.55 | 2,139,600 |
| 2017-11-02 | $10.63 | $10.70 | $10.53 | $10.60 | $10.60 | 1,737,700 |
| 2017-11-01 | $10.72 | $10.82 | $10.61 | $10.62 | $10.62 | 2,222,400 |
| 2017-10-31 | $10.66 | $10.76 | $10.55 | $10.75 | $10.75 | 1,922,950 |
| 2017-10-30 | $11.02 | $11.03 | $10.60 | $10.68 | $10.68 | 5,236,640 |
| 2017-10-27 | $11.34 | $11.40 | $11.15 | $11.20 | $11.20 | 2,528,630 |
| 2017-10-26 | $11.29 | $11.42 | $11.24 | $11.37 | $11.37 | 2,710,100 |
| 2017-10-25 | $11.27 | $11.35 | $11.20 | $11.30 | $11.30 | 2,353,800 |
| 2017-10-24 | $11.35 | $11.35 | $11.20 | $11.27 | $11.27 | 1,986,900 |
| 2017-10-23 | $11.28 | $11.28 | $11.15 | $11.27 | $11.27 | 2,031,300 |
| 2017-10-20 | $11.10 | $11.34 | $11.05 | $11.29 | $11.29 | 2,754,800 |
| 2017-10-19 | $11.32 | $11.33 | $11.10 | $11.13 | $11.13 | 4,285,480 |
| 2017-10-18 | $11.63 | $11.63 | $11.38 | $11.39 | $11.39 | 2,892,780 |
| 2017-10-17 | $11.45 | $11.56 | $11.32 | $11.52 | $11.52 | 3,717,200 |
| 2017-10-16 | $11.70 | $11.70 | $11.40 | $11.46 | $11.46 | 4,892,500 |
| 2017-10-13 | $11.70 | $11.70 | $11.56 | $11.64 | $11.64 | 5,068,100 |
| 2017-10-12 | $12.02 | $12.06 | $11.51 | $11.71 | $11.71 | 11,093,060 |
| 2017-10-11 | $12.01 | $12.38 | $11.91 | $12.16 | $12.16 | 7,513,670 |
| 2017-10-10 | $12.17 | $12.17 | $11.94 | $12.06 | $12.06 | 5,098,760 |
| 2017-10-09 | $12.25 | $12.33 | $12.09 | $12.17 | $12.17 | 4,180,570 |
| 2017-10-06 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-05 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-04 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-03 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-10-02 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2017-09-29 | $11.99 | $12.14 | $11.93 | $12.11 | $12.11 | 4,395,800 |
| 2017-09-28 | $12.14 | $12.21 | $12.00 | $12.01 | $12.01 | 4,098,070 |
| 2017-09-27 | $12.11 | $12.30 | $12.05 | $12.14 | $12.14 | 5,267,070 |
| 2017-09-26 | $11.88 | $12.13 | $11.88 | $12.09 | $12.09 | 4,721,770 |
| 2017-09-25 | $12.05 | $12.24 | $11.87 | $11.90 | $11.90 | 4,916,770 |
| 2017-09-22 | $12.15 | $12.24 | $11.99 | $12.14 | $12.14 | 6,594,800 |
| 2017-09-21 | $12.51 | $12.62 | $12.22 | $12.25 | $12.25 | 8,343,670 |
| 2017-09-20 | $12.32 | $12.69 | $12.32 | $12.64 | $12.64 | 10,140,490 |
| 2017-09-19 | $12.81 | $12.81 | $12.26 | $12.40 | $12.40 | 12,615,930 |
| 2017-09-18 | $12.65 | $12.94 | $12.54 | $12.84 | $12.84 | 10,752,760 |
| 2017-09-15 | $13.06 | $13.06 | $12.51 | $12.77 | $12.77 | 15,577,430 |
| 2017-09-14 | $13.45 | $13.82 | $12.97 | $13.03 | $13.03 | 29,837,980 |
| 2017-09-13 | $12.51 | $14.07 | $12.40 | $13.82 | $13.82 | 43,721,600 |
| 2017-09-12 | $13.05 | $13.66 | $12.55 | $12.79 | $12.79 | 34,866,320 |
| 2017-09-11 | $11.98 | $12.50 | $11.85 | $12.42 | $12.42 | 12,576,530 |
| 2017-09-08 | $12.00 | $12.25 | $11.92 | $12.12 | $12.12 | 9,679,100 |
| 2017-09-07 | $12.18 | $12.66 | $11.97 | $12.06 | $12.06 | 16,552,690 |
| 2017-09-06 | $11.62 | $12.26 | $11.61 | $12.21 | $12.21 | 15,036,030 |
| 2017-09-05 | $11.82 | $11.84 | $11.51 | $11.72 | $11.72 | 5,267,900 |
| 2017-09-04 | $11.92 | $12.16 | $11.81 | $11.89 | $11.89 | 7,959,300 |
| 2017-09-01 | $11.75 | $12.20 | $11.65 | $11.95 | $11.95 | 13,103,080 |
| 2017-08-31 | $11.47 | $11.77 | $11.37 | $11.75 | $11.75 | 8,830,340 |
| 2017-08-30 | $11.30 | $11.58 | $11.29 | $11.53 | $11.53 | 4,910,020 |
| 2017-08-29 | $11.44 | $11.56 | $11.33 | $11.38 | $11.38 | 3,870,600 |
| 2017-08-28 | $11.23 | $11.44 | $11.20 | $11.41 | $11.41 | 3,933,700 |
| 2017-08-25 | $11.19 | $11.44 | $11.19 | $11.36 | $11.36 | 3,870,800 |
| 2017-08-24 | $11.24 | $11.38 | $11.15 | $11.21 | $11.21 | 3,263,470 |
| 2017-08-23 | $11.22 | $11.33 | $11.16 | $11.25 | $11.25 | 4,593,800 |
| 2017-08-22 | $11.63 | $11.66 | $11.40 | $11.43 | $11.43 | 5,358,130 |
| 2017-08-21 | $11.54 | $11.77 | $11.47 | $11.64 | $11.64 | 8,937,450 |
| 2017-08-18 | $11.26 | $11.69 | $11.14 | $11.63 | $11.63 | 7,182,210 |
| 2017-08-17 | $11.54 | $11.63 | $11.36 | $11.38 | $11.38 | 5,034,430 |
| 2017-08-16 | $11.29 | $11.38 | $11.11 | $11.28 | $11.28 | 5,485,620 |
| 2017-08-15 | $11.34 | $11.42 | $11.24 | $11.34 | $11.34 | 4,241,820 |
| 2017-08-14 | $11.23 | $11.45 | $11.23 | $11.41 | $11.41 | 4,636,340 |
| 2017-08-11 | $11.96 | $11.96 | $11.23 | $11.32 | $11.32 | 11,735,400 |
| 2017-08-10 | $12.22 | $12.24 | $11.97 | $12.06 | $12.06 | 8,795,620 |
| 2017-08-09 | $12.15 | $12.41 | $11.95 | $12.40 | $12.40 | 12,413,750 |
| 2017-08-08 | $12.47 | $12.62 | $12.11 | $12.14 | $12.14 | 12,913,680 |
| 2017-08-07 | $12.28 | $12.56 | $11.95 | $12.54 | $12.54 | 14,430,750 |
| 2017-08-04 | $12.30 | $12.65 | $12.10 | $12.12 | $12.12 | 15,190,690 |
| 2017-08-03 | $12.31 | $12.44 | $12.12 | $12.33 | $12.33 | 14,935,930 |
| 2017-08-02 | $12.45 | $12.78 | $12.30 | $12.48 | $12.48 | 19,146,020 |
| 2017-08-01 | $12.99 | $13.12 | $12.44 | $12.50 | $12.50 | 26,199,420 |
| 2017-07-31 | $12.51 | $13.21 | $12.27 | $13.20 | $13.20 | 37,937,600 |
| 2017-07-28 | $11.47 | $12.05 | $11.38 | $12.01 | $12.01 | 11,149,630 |
| 2017-07-27 | $11.68 | $11.94 | $11.36 | $11.47 | $11.47 | 10,538,460 |
| 2017-07-26 | $11.96 | $12.09 | $11.67 | $11.79 | $11.79 | 6,922,130 |
| 2017-07-25 | $11.85 | $12.16 | $11.65 | $11.93 | $11.93 | 11,174,260 |
| 2017-07-24 | $11.67 | $11.92 | $11.51 | $11.91 | $11.91 | 8,105,440 |
| 2017-07-21 | $11.72 | $12.21 | $11.66 | $11.76 | $11.76 | 13,238,740 |
| 2017-07-20 | $11.60 | $11.87 | $11.41 | $11.86 | $11.86 | 15,885,270 |
| 2017-07-19 | $11.59 | $12.01 | $11.52 | $11.88 | $11.88 | 21,290,310 |
| 2017-07-18 | $10.74 | $11.30 | $10.62 | $11.26 | $11.26 | 11,149,580 |
| 2017-07-17 | $11.02 | $11.08 | $10.35 | $10.77 | $10.77 | 6,264,450 |
| 2017-07-14 | $11.16 | $11.16 | $10.90 | $11.06 | $11.06 | 3,808,220 |
| 2017-07-13 | $10.96 | $11.20 | $10.77 | $11.17 | $11.17 | 5,904,530 |
| 2017-07-12 | $10.85 | $11.03 | $10.72 | $11.00 | $11.00 | 3,227,420 |
| 2017-07-11 | $11.06 | $11.15 | $10.81 | $10.86 | $10.86 | 3,926,460 |
| 2017-07-10 | $11.05 | $11.35 | $11.01 | $11.18 | $11.18 | 6,421,690 |
| 2017-07-07 | $10.80 | $11.18 | $10.73 | $11.12 | $11.12 | 5,163,930 |
| 2017-07-06 | $10.89 | $10.96 | $10.71 | $10.87 | $10.87 | 3,294,200 |
| 2017-07-05 | $10.72 | $10.87 | $10.65 | $10.84 | $10.84 | 2,297,530 |
| 2017-07-04 | $10.80 | $10.80 | $10.68 | $10.72 | $10.72 | 1,893,010 |
| 2017-07-03 | $10.50 | $10.86 | $10.50 | $10.82 | $10.82 | 4,188,350 |
| 2017-06-30 | $10.58 | $10.61 | $10.45 | $10.56 | $10.56 | 1,731,400 |
| 2017-06-29 | $10.63 | $10.78 | $10.55 | $10.62 | $10.62 | 2,618,160 |
| 2017-06-28 | $10.50 | $10.81 | $10.46 | $10.61 | $10.61 | 2,962,210 |
| 2017-06-27 | $10.46 | $10.63 | $10.41 | $10.59 | $10.59 | 2,221,760 |
| 2017-06-26 | $10.32 | $10.45 | $10.28 | $10.44 | $10.44 | 1,484,010 |
| 2017-06-23 | $10.37 | $10.42 | $10.20 | $10.32 | $10.32 | 2,440,740 |
| 2017-06-22 | $10.64 | $10.65 | $10.39 | $10.42 | $10.42 | 2,350,600 |
| 2017-06-21 | $10.67 | $10.71 | $10.55 | $10.60 | $10.60 | 1,417,000 |
| 2017-06-20 | $10.68 | $10.75 | $10.61 | $10.67 | $10.67 | 1,691,260 |
| 2017-06-19 | $10.64 | $10.71 | $10.50 | $10.66 | $10.66 | 2,192,930 |
| 2017-06-16 | $11.12 | $11.12 | $10.63 | $10.67 | $10.67 | 4,753,100 |
| 2017-06-15 | $10.51 | $10.78 | $10.47 | $10.75 | $10.75 | 3,530,600 |
| 2017-06-14 | $10.52 | $10.57 | $10.46 | $10.52 | $10.52 | 1,419,400 |
| 2017-06-13 | $10.36 | $10.60 | $10.36 | $10.54 | $10.54 | 2,023,800 |
| 2017-06-12 | $10.40 | $10.64 | $10.40 | $10.41 | $10.41 | 1,404,800 |
| 2017-06-09 | $10.50 | $10.62 | $10.47 | $10.59 | $10.59 | 1,067,400 |
| 2017-06-08 | $10.60 | $10.67 | $10.53 | $10.58 | $10.58 | 1,449,000 |
| 2017-06-07 | $10.46 | $10.62 | $10.39 | $10.57 | $10.57 | 1,557,730 |
| 2017-06-06 | $10.38 | $10.45 | $10.31 | $10.42 | $10.42 | 881,110 |
| 2017-06-05 | $10.38 | $10.45 | $10.30 | $10.39 | $10.39 | 1,041,350 |
| 2017-06-02 | $10.25 | $10.35 | $10.14 | $10.33 | $10.33 | 1,365,100 |
| 2017-06-01 | $10.72 | $10.74 | $10.20 | $10.24 | $10.24 | 1,971,900 |
| 2017-05-31 | $10.75 | $10.93 | $10.66 | $10.69 | $10.69 | 1,604,090 |
| 2017-05-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-05-29 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2017-05-26 | $10.60 | $10.70 | $10.57 | $10.65 | $10.65 | 1,415,290 |
| 2017-05-25 | $10.53 | $10.75 | $10.42 | $10.68 | $10.68 | 1,502,000 |
| 2017-05-24 | $10.49 | $10.59 | $10.35 | $10.57 | $10.57 | 1,991,070 |
| 2017-05-23 | $11.06 | $11.13 | $10.41 | $10.44 | $10.44 | 2,490,820 |
| 2017-05-22 | $11.12 | $11.28 | $11.01 | $11.05 | $11.05 | 1,715,100 |
| 2017-05-19 | $11.19 | $11.34 | $11.15 | $11.19 | $11.19 | 1,901,660 |
| 2017-05-18 | $11.02 | $11.24 | $11.01 | $11.19 | $11.19 | 2,027,810 |
| 2017-05-17 | $11.34 | $11.47 | $11.17 | $11.20 | $11.20 | 3,512,650 |
| 2017-05-16 | $10.90 | $11.48 | $10.78 | $11.40 | $11.40 | 5,739,690 |
| 2017-05-15 | $10.84 | $10.93 | $10.67 | $10.90 | $10.90 | 1,649,420 |
| 2017-05-12 | $10.91 | $10.94 | $10.72 | $10.75 | $10.75 | 2,077,800 |
| 2017-05-11 | $10.99 | $11.12 | $10.60 | $11.05 | $11.05 | 2,900,500 |
| 2017-05-10 | $11.40 | $11.40 | $11.06 | $11.16 | $11.16 | 3,254,070 |
| 2017-05-09 | $11.50 | $11.50 | $10.86 | $11.28 | $11.28 | 4,970,760 |
| 2017-05-08 | $10.96 | $11.61 | $10.82 | $11.12 | $11.12 | 6,944,230 |
| 2017-05-05 | $10.55 | $11.66 | $10.41 | $11.17 | $11.17 | 7,704,170 |
| 2017-05-04 | $10.63 | $10.80 | $10.56 | $10.60 | $10.60 | 1,534,900 |
| 2017-05-03 | $10.63 | $10.75 | $10.57 | $10.71 | $10.71 | 1,400,000 |
| 2017-05-02 | $10.81 | $10.83 | $10.61 | $10.68 | $10.68 | 2,184,650 |
| 2017-05-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2017-04-28 | $10.86 | $10.86 | $10.69 | $10.83 | $10.83 | 1,468,250 |
| 2017-04-27 | $10.50 | $10.91 | $10.47 | $10.90 | $10.90 | 2,291,320 |
| 2017-04-26 | $10.53 | $10.59 | $10.45 | $10.51 | $10.51 | 1,406,460 |
| 2017-04-25 | $10.58 | $10.64 | $10.41 | $10.42 | $10.42 | 1,683,400 |
| 2017-04-24 | $11.34 | $11.35 | $10.30 | $10.52 | $10.52 | 3,847,350 |
| 2017-04-21 | $11.40 | $11.45 | $11.30 | $11.34 | $11.34 | 1,504,560 |
| 2017-04-20 | $11.55 | $11.65 | $11.28 | $11.34 | $11.34 | 2,680,740 |
| 2017-04-19 | $11.85 | $11.96 | $11.45 | $11.58 | $11.58 | 3,525,160 |
| 2017-04-18 | $12.09 | $12.38 | $11.95 | $11.97 | $11.97 | 4,726,060 |
| 2017-04-17 | $11.78 | $12.20 | $11.73 | $12.17 | $12.17 | 4,559,770 |
| 2017-04-14 | $11.98 | $12.23 | $11.89 | $11.92 | $11.92 | 2,818,100 |
| 2017-04-13 | $11.96 | $12.08 | $11.88 | $11.99 | $11.99 | 1,683,000 |
| 2017-04-12 | $11.99 | $12.18 | $11.80 | $12.06 | $12.06 | 5,062,700 |
| 2017-04-11 | $11.50 | $11.95 | $11.47 | $11.93 | $11.93 | 3,845,870 |
| 2017-04-10 | $11.76 | $11.76 | $11.47 | $11.50 | $11.50 | 2,497,500 |
| 2017-04-07 | $11.72 | $11.86 | $11.68 | $11.73 | $11.73 | 2,613,400 |
| 2017-04-06 | $11.70 | $11.77 | $11.66 | $11.77 | $11.77 | 1,701,930 |
| 2017-04-05 | $11.56 | $11.77 | $11.52 | $11.75 | $11.75 | 2,225,460 |
| 2017-04-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2017-04-03 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2017-03-31 | $11.44 | $11.61 | $11.41 | $11.57 | $11.57 | 1,697,600 |
| 2017-03-30 | $11.71 | $11.77 | $11.35 | $11.40 | $11.40 | 3,596,400 |
| 2017-03-29 | $11.79 | $11.86 | $11.64 | $11.75 | $11.75 | 2,328,050 |
| 2017-03-28 | $11.82 | $11.96 | $11.75 | $11.76 | $11.76 | 2,487,900 |
| 2017-03-27 | $12.00 | $12.00 | $11.82 | $11.84 | $11.84 | 2,502,100 |
| 2017-03-24 | $11.88 | $12.05 | $11.77 | $12.02 | $12.02 | 3,207,600 |
| 2017-03-23 | $11.82 | $11.98 | $11.74 | $11.88 | $11.88 | 3,718,590 |
| 2017-03-22 | $12.08 | $12.17 | $11.91 | $11.95 | $11.95 | 4,156,400 |
| 2017-03-21 | $12.30 | $12.30 | $12.17 | $12.19 | $12.19 | 3,153,300 |
| 2017-03-20 | $12.32 | $12.43 | $12.30 | $12.31 | $12.31 | 3,219,330 |
| 2017-03-17 | $12.63 | $12.63 | $12.27 | $12.37 | $12.37 | 5,611,730 |
| 2017-03-16 | $12.62 | $12.68 | $12.49 | $12.67 | $12.67 | 5,918,960 |
| 2017-03-15 | $12.45 | $12.73 | $12.43 | $12.65 | $12.65 | 7,315,860 |
| 2017-03-14 | $12.44 | $12.50 | $12.28 | $12.48 | $12.48 | 4,755,110 |
| 2017-03-13 | $12.29 | $12.40 | $12.08 | $12.40 | $12.40 | 3,665,560 |
| 2017-03-10 | $12.31 | $12.43 | $12.26 | $12.29 | $12.29 | 2,299,050 |
| 2017-03-09 | $12.31 | $12.39 | $12.20 | $12.31 | $12.31 | 3,404,300 |
| 2017-03-08 | $12.55 | $12.55 | $12.31 | $12.41 | $12.41 | 3,612,310 |
| 2017-03-07 | $12.40 | $12.45 | $12.28 | $12.44 | $12.44 | 4,638,600 |
| 2017-03-06 | $12.24 | $12.46 | $12.24 | $12.43 | $12.43 | 5,071,100 |
| 2017-03-03 | $12.34 | $12.45 | $12.24 | $12.27 | $12.27 | 7,786,630 |
| 2017-03-02 | $12.69 | $12.78 | $12.44 | $12.46 | $12.46 | 10,168,040 |
| 2017-03-01 | $12.68 | $12.85 | $12.59 | $12.70 | $12.70 | 8,203,710 |
| 2017-02-28 | $12.72 | $13.00 | $12.58 | $12.75 | $12.75 | 9,236,660 |
| 2017-02-27 | $12.94 | $13.08 | $12.62 | $12.80 | $12.80 | 11,476,270 |
| 2017-02-24 | $13.30 | $13.45 | $12.66 | $12.84 | $12.84 | 32,887,210 |
| 2017-02-23 | $12.81 | $13.84 | $12.71 | $13.82 | $13.82 | 49,096,400 |
| 2017-02-22 | $12.83 | $12.96 | $12.49 | $12.58 | $12.58 | 7,726,720 |
| 2017-02-21 | $12.46 | $12.81 | $12.27 | $12.67 | $12.67 | 10,630,280 |
| 2017-02-20 | $12.04 | $12.35 | $12.00 | $12.33 | $12.33 | 5,818,110 |
| 2017-02-17 | $12.05 | $12.13 | $11.92 | $12.00 | $12.00 | 3,081,540 |
| 2017-02-16 | $11.90 | $12.19 | $11.88 | $12.10 | $12.10 | 5,089,420 |
| 2017-02-15 | $12.19 | $12.21 | $11.93 | $12.00 | $12.00 | 4,032,090 |
| 2017-02-14 | $12.10 | $12.33 | $12.04 | $12.25 | $12.25 | 5,628,110 |
| 2017-02-13 | $12.35 | $12.35 | $11.96 | $12.17 | $12.17 | 6,710,640 |
| 2017-02-10 | $11.62 | $12.50 | $11.58 | $12.18 | $12.18 | 10,291,990 |
| 2017-02-09 | $11.59 | $11.70 | $11.54 | $11.65 | $11.65 | 4,172,710 |
| 2017-02-08 | $11.59 | $11.59 | $11.42 | $11.57 | $11.57 | 2,286,800 |
| 2017-02-07 | $11.49 | $11.60 | $11.41 | $11.58 | $11.58 | 1,784,500 |
| 2017-02-06 | $11.39 | $11.51 | $11.35 | $11.49 | $11.49 | 1,739,560 |
| 2017-02-03 | $11.66 | $11.66 | $11.26 | $11.39 | $11.39 | 3,526,580 |
| 2017-02-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-02-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-01-31 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-01-30 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-01-27 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2017-01-26 | $11.60 | $11.75 | $11.52 | $11.71 | $11.71 | 2,278,710 |
| 2017-01-25 | $11.46 | $11.65 | $11.36 | $11.60 | $11.60 | 3,068,410 |
| 2017-01-24 | $11.54 | $11.66 | $11.46 | $11.51 | $11.51 | 2,963,040 |
| 2017-01-23 | $11.38 | $11.66 | $11.32 | $11.53 | $11.53 | 3,052,300 |
| 2017-01-20 | $11.22 | $11.44 | $11.22 | $11.41 | $11.41 | 2,149,700 |
| 2017-01-19 | $11.48 | $11.48 | $11.26 | $11.28 | $11.28 | 2,527,690 |
| 2017-01-18 | $11.66 | $11.66 | $11.50 | $11.52 | $11.52 | 2,448,270 |
| 2017-01-17 | $11.58 | $11.72 | $11.35 | $11.63 | $11.63 | 2,916,500 |
| 2017-01-16 | $12.10 | $12.35 | $11.37 | $11.70 | $11.70 | 4,307,950 |
| 2017-01-13 | $12.26 | $12.47 | $11.95 | $12.04 | $12.04 | 3,945,200 |
| 2017-01-12 | $12.58 | $12.60 | $12.19 | $12.25 | $12.25 | 3,372,470 |
| 2017-01-11 | $12.53 | $12.77 | $12.39 | $12.50 | $12.50 | 5,227,050 |
| 2017-01-10 | $12.33 | $12.82 | $12.23 | $12.58 | $12.58 | 8,311,460 |
| 2017-01-09 | $12.13 | $12.35 | $12.13 | $12.33 | $12.33 | 2,168,090 |
| 2017-01-06 | $12.24 | $12.29 | $12.16 | $12.23 | $12.23 | 2,841,290 |
| 2017-01-05 | $12.37 | $12.41 | $12.22 | $12.24 | $12.24 | 2,537,060 |
| 2017-01-04 | $12.25 | $12.37 | $12.15 | $12.36 | $12.36 | 3,278,370 |
| 2017-01-03 | $12.28 | $12.33 | $12.15 | $12.25 | $12.25 | 3,483,160 |
| 2017-01-02 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2016-12-30 | $12.13 | $12.34 | $12.11 | $12.24 | $12.24 | 2,473,200 |
| 2016-12-29 | $11.91 | $12.58 | $11.84 | $12.16 | $12.16 | 4,216,980 |
| 2016-12-28 | $12.03 | $12.07 | $11.93 | $11.99 | $11.99 | 2,136,660 |
| 2016-12-27 | $11.96 | $12.06 | $11.89 | $11.99 | $11.99 | 2,259,800 |
| 2016-12-26 | $11.80 | $11.98 | $11.68 | $11.96 | $11.96 | 2,294,680 |
| 2016-12-23 | $12.05 | $12.11 | $11.85 | $11.86 | $11.86 | 2,689,500 |
| 2016-12-22 | $12.10 | $12.12 | $11.91 | $12.05 | $12.05 | 2,169,050 |
| 2016-12-21 | $11.96 | $12.14 | $11.96 | $12.13 | $12.13 | 2,430,400 |
| 2016-12-20 | $12.11 | $12.11 | $11.85 | $11.95 | $11.95 | 2,731,900 |
| 2016-12-19 | $11.95 | $12.16 | $11.91 | $12.14 | $12.14 | 2,266,850 |
| 2016-12-16 | $11.76 | $12.16 | $11.71 | $12.06 | $12.06 | 4,060,620 |
| 2016-12-15 | $11.74 | $11.89 | $11.65 | $11.86 | $11.86 | 3,002,600 |
| 2016-12-14 | $11.98 | $12.01 | $11.65 | $11.73 | $11.73 | 5,915,470 |
| 2016-12-13 | $11.93 | $12.18 | $11.73 | $12.10 | $12.10 | 4,199,640 |
| 2016-12-12 | $12.57 | $12.76 | $11.86 | $11.92 | $11.92 | 5,646,510 |
| 2016-12-09 | $12.56 | $12.56 | $12.32 | $12.35 | $12.35 | 3,031,870 |
| 2016-12-08 | $12.62 | $12.82 | $12.50 | $12.65 | $12.65 | 4,649,320 |
| 2016-12-07 | $12.45 | $12.78 | $12.37 | $12.68 | $12.68 | 5,127,520 |
| 2016-12-06 | $12.53 | $12.57 | $12.25 | $12.34 | $12.34 | 2,606,850 |
| 2016-12-05 | $12.11 | $12.53 | $12.00 | $12.40 | $12.40 | 3,782,270 |
| 2016-12-02 | $12.44 | $12.49 | $12.12 | $12.18 | $12.18 | 4,037,320 |
| 2016-12-01 | $12.43 | $12.60 | $12.23 | $12.54 | $12.54 | 4,448,380 |
| 2016-11-30 | $12.67 | $12.67 | $12.27 | $12.34 | $12.34 | 6,868,020 |
| 2016-11-29 | $13.15 | $13.15 | $12.76 | $12.77 | $12.77 | 8,251,480 |
| 2016-11-28 | $13.17 | $13.55 | $12.95 | $13.32 | $13.32 | 12,854,710 |
| 2016-11-25 | $13.02 | $13.18 | $12.54 | $13.05 | $13.05 | 10,073,680 |
| 2016-11-24 | $13.55 | $13.98 | $13.11 | $13.20 | $13.20 | 13,001,630 |
| 2016-11-23 | $13.60 | $13.94 | $13.25 | $13.51 | $13.51 | 14,028,090 |
| 2016-11-22 | $13.07 | $14.06 | $13.07 | $13.69 | $13.69 | 21,220,990 |
| 2016-11-21 | $12.85 | $13.14 | $12.83 | $12.94 | $12.94 | 5,245,730 |
| 2016-11-18 | $13.11 | $13.15 | $12.86 | $12.96 | $12.96 | 7,710,310 |
| 2016-11-17 | $13.10 | $13.35 | $13.05 | $13.21 | $13.21 | 6,696,250 |
| 2016-11-16 | $13.29 | $13.46 | $13.07 | $13.21 | $13.21 | 11,602,410 |
| 2016-11-15 | $13.93 | $14.00 | $13.32 | $13.49 | $13.49 | 19,578,920 |
| 2016-11-14 | $13.75 | $14.99 | $13.72 | $14.09 | $14.09 | 33,060,240 |
| 2016-11-11 | $12.78 | $13.73 | $12.71 | $13.73 | $13.73 | 20,920,450 |
| 2016-11-10 | $12.80 | $13.24 | $12.46 | $12.48 | $12.48 | 14,875,190 |
| 2016-11-09 | $11.99 | $12.45 | $11.85 | $12.04 | $12.04 | 9,622,870 |
| 2016-11-08 | $11.82 | $11.86 | $11.69 | $11.73 | $11.73 | 3,527,010 |
| 2016-11-07 | $11.56 | $12.05 | $11.50 | $11.85 | $11.85 | 5,457,750 |
| 2016-11-04 | $11.68 | $11.84 | $11.52 | $11.58 | $11.58 | 4,639,260 |
| 2016-11-03 | $11.61 | $11.74 | $11.55 | $11.66 | $11.66 | 3,264,730 |
| 2016-11-02 | $11.78 | $11.92 | $11.62 | $11.66 | $11.66 | 3,506,400 |
| 2016-11-01 | $11.74 | $11.84 | $11.65 | $11.80 | $11.80 | 3,653,100 |
| 2016-10-31 | $11.72 | $11.86 | $11.63 | $11.78 | $11.78 | 0 |
| 2016-10-28 | $11.75 | $11.95 | $11.65 | $11.76 | $11.76 | 5,360,430 |
| 2016-10-27 | $11.84 | $11.94 | $11.64 | $11.73 | $11.73 | 4,831,790 |
| 2016-10-26 | $12.08 | $12.17 | $11.83 | $11.86 | $11.86 | 8,882,590 |
| 2016-10-25 | $11.68 | $12.57 | $11.65 | $12.38 | $12.38 | 13,759,280 |
| 2016-10-24 | $11.46 | $11.60 | $11.37 | $11.59 | $11.59 | 2,940,970 |
| 2016-10-21 | $11.42 | $11.48 | $11.36 | $11.43 | $11.43 | 1,606,710 |
| 2016-10-20 | $11.40 | $11.53 | $11.36 | $11.47 | $11.47 | 1,737,520 |
| 2016-10-19 | $11.40 | $11.57 | $11.38 | $11.42 | $11.42 | 1,992,860 |
| 2016-10-18 | $11.26 | $11.42 | $11.25 | $11.38 | $11.38 | 1,822,650 |
| 2016-10-17 | $11.43 | $11.47 | $11.28 | $11.29 | $11.29 | 2,011,020 |
| 2016-10-14 | $11.30 | $11.45 | $11.25 | $11.40 | $11.40 | 1,392,800 |
| 2016-10-13 | $11.29 | $11.39 | $11.27 | $11.35 | $11.35 | 1,642,380 |
| 2016-10-12 | $11.35 | $11.39 | $11.23 | $11.31 | $11.31 | 2,195,780 |
| 2016-10-11 | $11.30 | $11.46 | $11.29 | $11.39 | $11.39 | 2,110,210 |
| 2016-10-10 | $11.16 | $11.30 | $11.13 | $11.28 | $11.28 | 1,615,750 |
| 2016-10-07 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2016-10-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2016-10-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2016-10-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2016-10-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2016-09-30 | $11.12 | $11.15 | $11.09 | $11.12 | $11.12 | 781,410 |
| 2016-09-29 | $11.15 | $11.19 | $11.10 | $11.12 | $11.12 | 995,830 |
| 2016-09-28 | $11.23 | $11.27 | $11.11 | $11.12 | $11.12 | 1,250,800 |
| 2016-09-27 | $11.20 | $11.27 | $11.06 | $11.25 | $11.25 | 2,361,430 |
| 2016-09-26 | $11.48 | $11.60 | $11.29 | $11.31 | $11.31 | 4,227,460 |
| 2016-09-23 | $11.21 | $11.46 | $11.15 | $11.42 | $11.42 | 3,093,400 |
| 2016-09-22 | $11.24 | $11.30 | $11.20 | $11.20 | $11.20 | 982,390 |
| 2016-09-21 | $11.13 | $11.24 | $11.09 | $11.19 | $11.19 | 881,420 |
| 2016-09-20 | $11.24 | $11.24 | $11.07 | $11.15 | $11.15 | 979,420 |
| 2016-09-19 | $11.08 | $11.23 | $11.06 | $11.22 | $11.22 | 877,280 |
| 2016-09-16 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2016-09-15 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2016-09-14 | $11.17 | $11.18 | $11.05 | $11.09 | $11.09 | 1,311,240 |
| 2016-09-13 | $11.14 | $11.26 | $11.10 | $11.15 | $11.15 | 934,700 |
| 2016-09-12 | $11.40 | $11.40 | $11.11 | $11.12 | $11.12 | 2,178,330 |
| 2016-09-09 | $11.58 | $11.59 | $11.45 | $11.49 | $11.49 | 1,650,990 |
| 2016-09-08 | $11.44 | $11.53 | $11.44 | $11.50 | $11.50 | 1,370,590 |
| 2016-09-07 | $11.44 | $11.51 | $11.41 | $11.44 | $11.44 | 1,656,080 |
| 2016-09-06 | $11.35 | $11.44 | $11.28 | $11.41 | $11.41 | 1,237,720 |
| 2016-09-05 | $11.30 | $11.44 | $11.28 | $11.33 | $11.33 | 1,299,090 |
| 2016-09-02 | $11.45 | $11.51 | $11.27 | $11.32 | $11.32 | 3,046,110 |
| 2016-09-01 | $11.39 | $11.76 | $11.31 | $11.52 | $11.52 | 4,256,860 |
| 2016-08-31 | $11.35 | $11.39 | $11.26 | $11.36 | $11.36 | 1,135,470 |
| 2016-08-30 | $11.37 | $11.41 | $11.33 | $11.37 | $11.37 | 961,210 |
| 2016-08-29 | $11.36 | $11.42 | $11.30 | $11.38 | $11.38 | 1,249,650 |
| 2016-08-26 | $11.37 | $11.45 | $11.34 | $11.35 | $11.35 | 1,147,800 |
| 2016-08-25 | $11.48 | $11.51 | $11.29 | $11.35 | $11.35 | 1,859,170 |
| 2016-08-24 | $11.54 | $11.65 | $11.50 | $11.53 | $11.53 | 1,617,440 |
| 2016-08-23 | $11.43 | $11.61 | $11.41 | $11.52 | $11.52 | 1,957,370 |
| 2016-08-22 | $11.60 | $11.63 | $11.43 | $11.44 | $11.44 | 2,163,700 |
| 2016-08-19 | $11.66 | $11.80 | $11.47 | $11.67 | $11.67 | 2,791,200 |
| 2016-08-18 | $11.65 | $11.82 | $11.62 | $11.66 | $11.66 | 2,961,010 |
| 2016-08-17 | $11.80 | $11.85 | $11.65 | $11.70 | $11.70 | 2,305,140 |
| 2016-08-16 | $11.69 | $11.85 | $11.66 | $11.81 | $11.81 | 3,387,570 |
| 2016-08-15 | $11.54 | $11.74 | $11.46 | $11.69 | $11.69 | 3,426,990 |
| 2016-08-12 | $11.24 | $11.93 | $11.21 | $11.59 | $11.59 | 3,302,620 |
| 2016-08-11 | $11.30 | $11.44 | $11.23 | $11.24 | $11.24 | 3,065,240 |
| 2016-08-10 | $11.59 | $11.74 | $11.43 | $11.44 | $11.44 | 3,824,900 |
| 2016-08-09 | $11.76 | $11.85 | $11.50 | $11.59 | $11.59 | 3,063,950 |
| 2016-08-08 | $11.54 | $11.78 | $11.35 | $11.75 | $11.75 | 5,033,920 |
| 2016-08-05 | $11.48 | $11.62 | $11.28 | $11.59 | $11.59 | 3,995,280 |
| 2016-08-04 | $11.37 | $11.50 | $11.23 | $11.37 | $11.37 | 2,395,480 |
| 2016-08-03 | $11.20 | $11.46 | $11.18 | $11.34 | $11.34 | 2,050,670 |
| 2016-08-02 | $11.23 | $11.38 | $11.19 | $11.31 | $11.31 | 1,649,950 |
| 2016-08-01 | $11.20 | $11.28 | $11.00 | $11.24 | $11.24 | 1,835,940 |
| 2016-07-29 | $11.33 | $11.34 | $11.06 | $11.14 | $11.14 | 1,686,600 |
| 2016-07-28 | $11.26 | $11.35 | $11.04 | $11.29 | $11.29 | 2,629,930 |
| 2016-07-27 | $12.00 | $12.09 | $11.10 | $11.36 | $11.36 | 6,020,790 |
| 2016-07-26 | $11.65 | $11.83 | $11.62 | $11.81 | $11.81 | 1,525,340 |
| 2016-07-25 | $11.65 | $11.80 | $11.57 | $11.66 | $11.66 | 1,861,800 |
| 2016-07-22 | $11.88 | $11.94 | $11.61 | $11.62 | $11.62 | 3,714,010 |
| 2016-07-21 | $11.84 | $12.00 | $11.82 | $11.95 | $11.95 | 2,895,170 |
| 2016-07-20 | $11.90 | $11.96 | $11.82 | $11.83 | $11.83 | 2,332,240 |
| 2016-07-19 | $11.89 | $11.96 | $11.79 | $11.94 | $11.94 | 2,601,550 |
| 2016-07-18 | $12.10 | $12.15 | $11.81 | $11.91 | $11.91 | 3,215,940 |
| 2016-07-15 | $12.18 | $12.24 | $12.03 | $12.17 | $12.17 | 3,502,760 |
| 2016-07-14 | $12.30 | $12.35 | $12.00 | $12.15 | $12.15 | 6,972,130 |
| 2016-07-13 | $12.60 | $12.60 | $12.15 | $12.52 | $12.52 | 10,587,310 |
| 2016-07-12 | $11.78 | $12.65 | $11.62 | $12.62 | $12.62 | 13,467,400 |
| 2016-07-11 | $11.90 | $12.21 | $11.79 | $11.82 | $11.82 | 6,025,650 |
| 2016-07-08 | $12.08 | $12.26 | $11.82 | $11.90 | $11.90 | 5,493,680 |
| 2016-07-07 | $11.81 | $12.30 | $11.72 | $11.99 | $11.99 | 8,650,900 |
| 2016-07-06 | $11.52 | $11.89 | $11.51 | $11.88 | $11.88 | 5,784,370 |
| 2016-07-05 | $11.67 | $11.71 | $11.50 | $11.65 | $11.65 | 5,317,260 |
| 2016-07-04 | $11.22 | $11.98 | $11.20 | $11.72 | $11.72 | 9,448,940 |
| 2016-07-01 | $11.17 | $11.30 | $11.15 | $11.24 | $11.24 | 2,102,230 |
| 2016-06-30 | $11.35 | $11.35 | $11.14 | $11.22 | $11.22 | 2,083,720 |
| 2016-06-29 | $11.26 | $11.50 | $11.18 | $11.32 | $11.32 | 3,995,050 |
| 2016-06-28 | $11.21 | $11.35 | $11.10 | $11.26 | $11.26 | 3,192,890 |
| 2016-06-27 | $10.80 | $11.34 | $10.70 | $11.32 | $11.32 | 3,714,510 |
| 2016-06-24 | $11.07 | $11.15 | $10.52 | $10.85 | $10.85 | 2,562,540 |
| 2016-06-23 | $11.28 | $11.28 | $11.01 | $11.09 | $11.09 | 2,055,730 |
| 2016-06-22 | $11.05 | $11.30 | $11.00 | $11.25 | $11.25 | 2,815,520 |
| 2016-06-21 | $11.21 | $11.24 | $10.94 | $11.05 | $11.05 | 2,784,120 |
| 2016-06-20 | $11.17 | $11.28 | $11.00 | $11.13 | $11.13 | 4,018,320 |
| 2016-06-17 | $11.29 | $11.97 | $11.29 | $11.33 | $11.33 | 7,009,300 |
| 2016-06-16 | $10.81 | $10.99 | $10.66 | $10.88 | $10.88 | 3,118,690 |
| 2016-06-15 | $10.65 | $10.96 | $10.57 | $10.89 | $10.89 | 2,135,020 |
| 2016-06-14 | $10.62 | $10.73 | $10.55 | $10.65 | $10.65 | 1,477,390 |
| 2016-06-13 | $10.93 | $11.00 | $10.67 | $10.69 | $10.69 | 2,664,670 |
| 2016-06-10 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2016-06-09 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2016-06-08 | $11.12 | $11.15 | $10.93 | $11.01 | $11.01 | 3,061,250 |
| 2016-06-07 | $11.26 | $11.34 | $11.08 | $11.16 | $11.16 | 2,873,570 |
| 2016-06-06 | $11.19 | $11.52 | $11.06 | $11.35 | $11.35 | 3,752,300 |
| 2016-06-03 | $11.13 | $11.22 | $11.04 | $11.19 | $11.19 | 3,084,120 |
| 2016-06-02 | $11.07 | $11.20 | $11.00 | $11.12 | $11.12 | 2,614,630 |
| 2016-06-01 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2016-05-31 | $10.59 | $11.08 | $10.59 | $11.07 | $11.07 | 2,880,830 |
| 2016-05-30 | $10.61 | $10.69 | $10.53 | $10.60 | $10.60 | 1,070,610 |
| 2016-05-27 | $10.68 | $10.84 | $10.60 | $10.70 | $10.70 | 1,507,880 |
| 2016-05-26 | $10.68 | $10.87 | $10.51 | $10.78 | $10.78 | 1,485,330 |
| 2016-05-25 | $10.97 | $10.97 | $10.71 | $10.78 | $10.78 | 1,147,030 |
| 2016-05-24 | $10.80 | $10.92 | $10.70 | $10.85 | $10.85 | 2,176,520 |
| 2016-05-23 | $10.88 | $10.89 | $10.70 | $10.82 | $10.82 | 1,855,870 |
| 2016-05-20 | $10.70 | $10.88 | $10.58 | $10.80 | $10.80 | 1,899,130 |
| 2016-05-19 | $10.76 | $11.00 | $10.73 | $10.75 | $10.75 | 2,037,950 |
| 2016-05-18 | $11.24 | $11.26 | $10.68 | $10.84 | $10.84 | 3,908,840 |
| 2016-05-17 | $11.60 | $11.93 | $11.25 | $11.47 | $11.47 | 4,272,390 |
| 2016-05-16 | $11.00 | $11.55 | $10.89 | $11.42 | $11.42 | 3,377,450 |
| 2016-05-13 | $11.14 | $11.22 | $11.03 | $11.04 | $11.04 | 1,203,180 |
| 2016-05-12 | $11.00 | $11.16 | $10.80 | $11.11 | $11.11 | 1,789,800 |
| 2016-05-11 | $11.15 | $11.25 | $10.98 | $11.06 | $11.06 | 1,819,140 |
| 2016-05-10 | $11.04 | $11.20 | $10.90 | $11.08 | $11.08 | 1,440,860 |
| 2016-05-09 | $11.60 | $11.60 | $10.88 | $10.98 | $10.98 | 3,645,280 |
| 2016-05-06 | $12.02 | $12.13 | $11.50 | $11.51 | $11.48 | 5,434,960 |
| 2016-05-05 | $12.07 | $12.18 | $11.99 | $12.11 | $12.08 | 3,499,980 |
| 2016-05-04 | $12.12 | $12.22 | $11.91 | $12.11 | $12.08 | 4,172,080 |
| 2016-05-03 | $12.06 | $12.28 | $12.05 | $12.24 | $12.21 | 6,014,610 |
| 2016-05-02 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2016-04-29 | $12.01 | $12.15 | $11.92 | $12.05 | $12.02 | 3,065,580 |
| 2016-04-28 | $11.72 | $12.00 | $11.71 | $11.96 | $11.93 | 3,978,560 |
| 2016-04-27 | $12.08 | $12.15 | $11.81 | $11.85 | $11.82 | 5,150,590 |
| 2016-04-26 | $11.96 | $12.14 | $11.85 | $12.10 | $12.07 | 5,718,650 |
| 2016-04-25 | $12.01 | $12.10 | $11.70 | $11.98 | $11.95 | 6,340,850 |
| 2016-04-22 | $12.42 | $12.53 | $11.90 | $12.17 | $12.14 | 16,113,140 |
| 2016-04-21 | $12.82 | $13.43 | $12.78 | $12.82 | $12.79 | 27,350,560 |
| 2016-04-20 | $12.98 | $13.15 | $11.80 | $12.61 | $12.58 | 11,174,310 |
| 2016-04-19 | $12.58 | $12.76 | $12.39 | $12.55 | $12.52 | 5,624,700 |
| 2016-04-18 | $12.40 | $12.78 | $12.23 | $12.61 | $12.58 | 6,974,620 |
| 2016-04-15 | $12.58 | $12.72 | $12.48 | $12.52 | $12.49 | 5,082,510 |
| 2016-04-14 | $12.80 | $12.99 | $12.33 | $12.66 | $12.63 | 10,826,830 |
| 2016-04-13 | $12.82 | $13.60 | $12.82 | $12.94 | $12.90 | 23,989,180 |
| 2016-04-12 | $12.18 | $12.68 | $12.03 | $12.66 | $12.63 | 11,249,430 |
| 2016-04-11 | $11.78 | $12.16 | $11.78 | $12.07 | $12.04 | 4,691,860 |
| 2016-04-08 | $11.90 | $11.98 | $11.52 | $11.66 | $11.63 | 4,696,820 |
| 2016-04-07 | $12.35 | $12.42 | $11.97 | $11.98 | $11.95 | 4,862,960 |
| 2016-04-06 | $12.37 | $12.54 | $12.16 | $12.34 | $12.31 | 4,899,860 |
| 2016-04-05 | $12.30 | $12.45 | $12.01 | $12.40 | $12.37 | 6,832,390 |
| 2016-04-04 | $12.24 | $12.24 | $12.24 | $12.24 | $12.21 | 0 |
| 2016-04-01 | $12.18 | $12.35 | $12.06 | $12.24 | $12.21 | 4,166,330 |
| 2016-03-31 | $12.30 | $12.43 | $12.18 | $12.22 | $12.19 | 5,121,150 |
| 2016-03-30 | $12.02 | $12.29 | $11.88 | $12.28 | $12.25 | 4,579,250 |
| 2016-03-29 | $12.16 | $12.22 | $11.74 | $11.81 | $11.78 | 4,874,030 |
| 2016-03-28 | $12.40 | $12.52 | $12.02 | $12.12 | $12.09 | 5,618,080 |
| 2016-03-25 | $12.18 | $12.42 | $12.15 | $12.36 | $12.33 | 5,245,100 |
| 2016-03-24 | $12.60 | $12.60 | $12.15 | $12.17 | $12.14 | 10,136,920 |
| 2016-03-23 | $12.68 | $12.95 | $12.41 | $12.80 | $12.77 | 10,999,150 |
| 2016-03-22 | $12.90 | $13.00 | $12.62 | $12.71 | $12.68 | 15,544,860 |
| 2016-03-21 | $12.53 | $13.64 | $12.23 | $13.33 | $13.29 | 26,059,580 |
| 2016-03-18 | $12.37 | $13.05 | $12.10 | $12.66 | $12.63 | 19,163,610 |
| 2016-03-17 | $11.70 | $12.05 | $11.56 | $11.97 | $11.94 | 14,371,580 |
| 2016-03-16 | $11.70 | $11.82 | $11.42 | $11.47 | $11.44 | 7,253,210 |
| 2016-03-15 | $11.74 | $11.84 | $11.60 | $11.69 | $11.66 | 12,831,560 |
| 2016-03-14 | $11.77 | $12.56 | $11.60 | $12.05 | $12.02 | 19,936,160 |
| 2016-03-11 | $11.70 | $12.15 | $11.52 | $11.67 | $11.64 | 18,585,750 |
| 2016-03-10 | $13.38 | $13.38 | $12.09 | $12.17 | $12.14 | 33,675,530 |
| 2016-03-09 | $13.55 | $13.77 | $12.91 | $13.43 | $13.39 | 45,205,390 |
| 2016-03-08 | $13.38 | $13.38 | $13.38 | $13.38 | $13.34 | 3,813,100 |
| 2016-03-07 | $12.16 | $12.16 | $12.02 | $12.16 | $12.13 | 13,136,360 |
| 2016-03-04 | $11.17 | $11.44 | $10.88 | $11.05 | $11.02 | 5,469,960 |
| 2016-03-03 | $11.15 | $11.65 | $11.01 | $11.17 | $11.14 | 6,942,360 |
| 2016-03-02 | $10.51 | $11.25 | $10.39 | $11.12 | $11.09 | 6,528,790 |
| 2016-03-01 | $10.00 | $10.53 | $9.98 | $10.52 | $10.49 | 3,627,880 |
| 2016-02-29 | $10.50 | $10.60 | $9.82 | $9.97 | $9.94 | 3,533,290 |
| 2016-02-26 | $10.55 | $10.78 | $10.31 | $10.56 | $10.53 | 3,304,260 |
| 2016-02-25 | $11.59 | $11.68 | $10.47 | $10.47 | $10.44 | 5,337,150 |
| 2016-02-24 | $11.58 | $11.75 | $11.35 | $11.63 | $11.60 | 5,884,980 |
| 2016-02-23 | $11.71 | $12.19 | $11.56 | $11.85 | $11.82 | 8,640,870 |
| 2016-02-22 | $11.73 | $12.20 | $11.60 | $11.71 | $11.68 | 7,572,650 |
| 2016-02-19 | $11.33 | $11.51 | $11.25 | $11.40 | $11.37 | 2,788,700 |
| 2016-02-18 | $11.61 | $11.69 | $11.31 | $11.43 | $11.40 | 4,326,400 |
| 2016-02-17 | $11.62 | $11.69 | $11.32 | $11.58 | $11.55 | 6,574,320 |
| 2016-02-16 | $11.33 | $11.88 | $11.26 | $11.86 | $11.83 | 10,685,560 |
| 2016-02-15 | $11.35 | $11.64 | $11.05 | $11.39 | $11.36 | 5,697,540 |
| 2016-02-12 | $11.68 | $11.68 | $11.68 | $11.68 | $11.65 | 0 |
| 2016-02-11 | $11.68 | $11.68 | $11.68 | $11.68 | $11.65 | 0 |
| 2016-02-10 | $11.68 | $11.68 | $11.68 | $11.68 | $11.65 | 0 |
| 2016-02-09 | $11.68 | $11.68 | $11.68 | $11.68 | $11.65 | 0 |
| 2016-02-08 | $11.68 | $11.68 | $11.68 | $11.68 | $11.65 | 0 |
| 2016-02-05 | $12.11 | $12.33 | $11.60 | $11.68 | $11.65 | 9,381,560 |
| 2016-02-04 | $10.27 | $11.21 | $10.10 | $11.21 | $11.18 | 4,504,150 |
| 2016-02-03 | $10.11 | $10.22 | $10.01 | $10.19 | $10.16 | 1,325,680 |
| 2016-02-02 | $9.91 | $10.27 | $9.91 | $10.23 | $10.20 | 2,052,020 |
| 2016-02-01 | $10.02 | $10.18 | $9.82 | $9.95 | $9.92 | 2,146,400 |
| 2016-01-29 | $9.84 | $10.17 | $9.73 | $10.08 | $10.05 | 2,427,880 |
| 2016-01-28 | $10.05 | $10.24 | $9.75 | $9.77 | $9.74 | 2,276,030 |
| 2016-01-27 | $10.38 | $10.59 | $9.92 | $10.25 | $10.22 | 3,082,180 |
| 2016-01-26 | $11.16 | $11.23 | $10.21 | $10.41 | $10.38 | 3,972,510 |
| 2016-01-25 | $11.35 | $11.49 | $11.21 | $11.33 | $11.30 | 2,711,110 |
| 2016-01-22 | $11.20 | $11.38 | $11.02 | $11.28 | $11.25 | 2,072,520 |
| 2016-01-21 | $11.30 | $11.68 | $10.95 | $11.07 | $11.04 | 3,404,150 |
| 2016-01-20 | $11.50 | $11.56 | $11.32 | $11.44 | $11.41 | 3,197,680 |
| 2016-01-19 | $11.18 | $11.59 | $11.04 | $11.49 | $11.46 | 2,927,540 |
| 2016-01-18 | $11.00 | $11.40 | $10.85 | $11.20 | $11.17 | 2,757,780 |
| 2016-01-15 | $11.89 | $12.08 | $11.04 | $11.19 | $11.16 | 5,524,570 |
| 2016-01-14 | $11.55 | $12.16 | $11.37 | $12.07 | $12.04 | 2,826,910 |
| 2016-01-13 | $12.05 | $12.29 | $11.75 | $11.81 | $11.78 | 2,858,740 |
| 2016-01-12 | $11.83 | $12.09 | $11.74 | $11.97 | $11.94 | 2,876,790 |
| 2016-01-11 | $12.31 | $12.61 | $11.76 | $11.82 | $11.79 | 4,386,410 |
| 2016-01-08 | $12.55 | $12.88 | $11.90 | $12.67 | $12.64 | 5,865,720 |
| 2016-01-07 | $13.13 | $13.34 | $12.12 | $12.16 | $12.13 | 1,165,000 |
| 2016-01-06 | $12.92 | $13.50 | $12.83 | $13.45 | $13.41 | 4,429,020 |
| 2016-01-05 | $12.38 | $13.07 | $12.30 | $12.87 | $12.83 | 4,304,680 |
| 2016-01-04 | $14.09 | $14.12 | $12.71 | $12.75 | $12.72 | 3,975,230 |
| 2016-01-01 | $14.09 | $14.09 | $14.09 | $14.09 | $14.05 | 0 |
| 2015-12-31 | $14.28 | $14.28 | $13.95 | $14.09 | $14.05 | 3,139,590 |
| 2015-12-30 | $14.10 | $14.39 | $14.02 | $14.20 | $14.16 | 3,385,360 |
| 2015-12-29 | $13.90 | $14.25 | $13.79 | $14.19 | $14.15 | 3,950,560 |
| 2015-12-28 | $14.19 | $14.50 | $13.84 | $13.88 | $13.84 | 5,758,510 |
| 2015-12-25 | $14.04 | $14.18 | $14.00 | $14.13 | $14.09 | 2,598,520 |
| 2015-12-24 | $14.23 | $14.33 | $13.86 | $14.02 | $13.98 | 3,219,030 |
| 2015-12-23 | $14.50 | $14.56 | $14.21 | $14.22 | $14.18 | 3,940,220 |
| 2015-12-22 | $14.51 | $14.79 | $14.34 | $14.53 | $14.49 | 6,316,360 |
| 2015-12-21 | $14.00 | $14.99 | $13.92 | $14.68 | $14.64 | 10,246,580 |
| 2015-12-18 | $14.20 | $14.22 | $13.87 | $14.02 | $13.98 | 4,433,440 |
| 2015-12-17 | $13.88 | $14.35 | $13.88 | $14.25 | $14.21 | 5,371,410 |
| 2015-12-16 | $13.79 | $14.06 | $13.76 | $13.85 | $13.81 | 3,345,620 |
| 2015-12-15 | $14.00 | $14.12 | $13.61 | $13.87 | $13.83 | 4,352,530 |
| 2015-12-14 | $13.10 | $14.11 | $12.80 | $14.09 | $14.05 | 5,879,850 |
| 2015-12-11 | $13.75 | $13.75 | $13.75 | $13.75 | $13.71 | 0 |
| 2015-12-10 | $13.86 | $14.03 | $13.73 | $13.75 | $13.71 | 2,570,610 |
| 2015-12-09 | $14.14 | $14.16 | $13.78 | $13.87 | $13.83 | 3,611,030 |
| 2015-12-08 | $14.55 | $14.66 | $14.01 | $14.22 | $14.18 | 4,279,740 |
| 2015-12-07 | $14.86 | $14.88 | $14.61 | $14.77 | $14.73 | 4,015,040 |
| 2015-12-04 | $14.70 | $14.95 | $14.55 | $14.75 | $14.71 | 4,249,100 |
| 2015-12-03 | $14.44 | $14.75 | $14.37 | $14.74 | $14.70 | 3,520,440 |
| 2015-12-02 | $14.32 | $14.52 | $14.05 | $14.36 | $14.32 | 3,125,800 |
| 2015-12-01 | $14.36 | $14.59 | $14.02 | $14.47 | $14.43 | 3,943,550 |
| 2015-11-30 | $14.50 | $14.78 | $13.71 | $14.32 | $14.28 | 5,180,650 |
| 2015-11-27 | $15.90 | $15.90 | $14.38 | $14.57 | $14.53 | 8,472,010 |
| 2015-11-26 | $16.00 | $16.43 | $15.73 | $15.98 | $15.94 | 9,359,580 |
| 2015-11-25 | $15.78 | $16.24 | $15.60 | $16.04 | $16.00 | 8,324,960 |
| 2015-11-24 | $15.50 | $15.75 | $15.26 | $15.72 | $15.68 | 4,660,680 |
| 2015-11-23 | $15.54 | $15.77 | $15.26 | $15.34 | $15.30 | 5,833,110 |
| 2015-11-20 | $15.62 | $15.85 | $15.47 | $15.66 | $15.62 | 5,098,980 |
| 2015-11-19 | $15.26 | $15.63 | $15.26 | $15.61 | $15.57 | 4,456,410 |
| 2015-11-18 | $15.35 | $15.62 | $15.17 | $15.21 | $15.17 | 4,373,660 |
| 2015-11-17 | $15.98 | $15.99 | $15.38 | $15.50 | $15.46 | 7,951,620 |
| 2015-11-16 | $15.06 | $15.69 | $15.03 | $15.67 | $15.63 | 5,129,730 |
| 2015-11-13 | $16.23 | $16.25 | $15.39 | $15.53 | $15.49 | 10,476,670 |
| 2015-11-12 | $16.22 | $16.85 | $15.78 | $16.57 | $16.52 | 15,680,040 |
| 2015-11-11 | $16.00 | $16.50 | $15.81 | $16.22 | $16.18 | 10,629,890 |
| 2015-11-10 | $16.30 | $16.43 | $15.73 | $16.16 | $16.12 | 14,216,070 |
| 2015-11-09 | $15.60 | $16.86 | $15.41 | $16.52 | $16.47 | 17,159,340 |
| 2015-11-06 | $15.24 | $15.78 | $15.10 | $15.73 | $15.69 | 11,522,140 |
| 2015-11-05 | $15.11 | $15.68 | $15.00 | $15.23 | $15.19 | 13,231,840 |
| 2015-11-04 | $14.55 | $15.45 | $14.51 | $15.32 | $15.28 | 14,763,590 |
| 2015-11-03 | $13.96 | $14.98 | $13.96 | $14.67 | $14.63 | 10,034,060 |
| 2015-11-02 | $14.00 | $14.55 | $13.80 | $14.11 | $14.07 | 4,912,410 |
| 2015-10-30 | $14.21 | $14.54 | $14.06 | $14.33 | $14.29 | 5,713,490 |
| 2015-10-29 | $14.20 | $14.39 | $14.03 | $14.19 | $14.15 | 4,904,790 |
| 2015-10-28 | $14.40 | $14.75 | $14.06 | $14.14 | $14.10 | 9,496,420 |
| 2015-10-27 | $13.98 | $14.55 | $13.45 | $14.29 | $14.25 | 7,921,920 |
| 2015-10-26 | $14.16 | $14.24 | $13.86 | $14.04 | $14.00 | 5,928,710 |
| 2015-10-23 | $13.86 | $14.13 | $13.61 | $13.96 | $13.92 | 6,114,570 |
| 2015-10-22 | $13.37 | $13.79 | $13.27 | $13.75 | $13.71 | 7,162,150 |
| 2015-10-21 | $14.65 | $14.80 | $13.34 | $13.36 | $13.32 | 10,628,500 |
| 2015-10-20 | $14.57 | $14.66 | $14.33 | $14.61 | $14.57 | 7,837,380 |
| 2015-10-19 | $14.68 | $14.75 | $14.31 | $14.45 | $14.41 | 6,623,610 |
| 2015-10-16 | $14.58 | $14.68 | $14.28 | $14.59 | $14.55 | 8,096,460 |
| 2015-10-15 | $14.01 | $14.64 | $14.01 | $14.49 | $14.45 | 6,910,140 |
| 2015-10-14 | $14.35 | $14.60 | $14.22 | $14.24 | $14.20 | 6,480,770 |
| 2015-10-13 | $14.32 | $14.60 | $14.00 | $14.41 | $14.37 | 8,185,090 |
| 2015-10-12 | $14.25 | $15.27 | $14.12 | $14.61 | $14.57 | 19,632,920 |
| 2015-10-09 | $13.10 | $14.44 | $13.06 | $14.44 | $14.40 | 16,035,350 |
| 2015-10-08 | $12.96 | $13.52 | $12.90 | $13.13 | $13.09 | 3,873,420 |
| 2015-10-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 0 |
| 2015-10-06 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 0 |
| 2015-10-05 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 0 |
| 2015-10-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 0 |
| 2015-10-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.59 | 0 |
| 2015-09-30 | $12.45 | $12.88 | $12.38 | $12.62 | $12.59 | 3,018,510 |
| 2015-09-29 | $12.59 | $12.63 | $12.23 | $12.41 | $12.38 | 2,286,190 |
| 2015-09-28 | $12.64 | $12.89 | $12.31 | $12.74 | $12.71 | 2,602,330 |
| 2015-09-25 | $12.95 | $13.30 | $12.46 | $12.52 | $12.49 | 4,441,460 |
| 2015-09-24 | $12.88 | $13.30 | $12.81 | $13.16 | $13.12 | 4,125,430 |
| 2015-09-23 | $13.03 | $13.23 | $12.71 | $12.82 | $12.79 | 5,334,660 |
| 2015-09-22 | $13.03 | $13.68 | $12.90 | $13.47 | $13.43 | 6,439,580 |
| 2015-09-21 | $12.60 | $13.18 | $12.30 | $13.06 | $13.02 | 4,034,500 |
| 2015-09-18 | $12.74 | $12.87 | $12.50 | $12.71 | $12.68 | 2,880,470 |
| 2015-09-17 | $12.80 | $13.18 | $12.61 | $12.63 | $12.60 | 5,018,560 |
| 2015-09-16 | $11.70 | $13.09 | $11.70 | $12.94 | $12.90 | 4,800,400 |
| 2015-09-15 | $12.85 | $13.04 | $11.89 | $11.90 | $11.87 | 5,588,670 |
| 2015-09-14 | $14.36 | $14.80 | $13.10 | $13.10 | $13.06 | 8,421,680 |
| 2015-09-11 | $14.74 | $15.04 | $14.41 | $14.55 | $14.51 | 5,776,760 |
| 2015-09-10 | $14.90 | $15.18 | $14.64 | $14.73 | $14.69 | 11,165,350 |
| 2015-09-09 | $14.09 | $15.50 | $13.95 | $15.50 | $15.46 | 20,181,780 |
| 2015-09-08 | $13.66 | $14.20 | $13.42 | $14.09 | $14.05 | 4,913,140 |
| 2015-09-07 | $13.58 | $14.26 | $13.40 | $13.69 | $13.65 | 5,824,710 |
| 2015-09-04 | $13.63 | $13.63 | $13.63 | $13.63 | $13.59 | 0 |
| 2015-09-03 | $13.63 | $13.63 | $13.63 | $13.63 | $13.59 | 0 |
| 2015-09-02 | $14.30 | $14.33 | $13.10 | $13.63 | $13.59 | 7,133,900 |
| 2015-09-01 | $14.05 | $14.49 | $13.00 | $14.38 | $14.34 | 15,059,970 |
| 2015-08-31 | $13.71 | $14.43 | $13.40 | $14.38 | $14.34 | 10,709,980 |