Beijing Lanxum Technology Company Ltd (300010) Exchange: SHE
Data as of July 17, 2025
$8.86 ($0.50) 5.98%
Beijing Lanxum Technology Company Ltd - Daily Information
Click for more stock information on Beijing Lanxum Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.66 |
| Previous Close | $8.86 |
| High | $9.06 |
| Low | $7.96 |
| Adjusted Open | $8.66 |
| Previous Adjusted Close | $8.86 |
| Adjusted High | $9.06 |
| Adjusted Low | $7.96 |
About Beijing Lanxum Technology Company Ltd (300010)
BEIJING LANXUM TECHNOLOGY CO., LTD. is a supplier of office information system services. The Company's solutions and services mainly include file management outsourcing services, as well as audio and video solutions and services. The Company's office information system solutions and services are used by governments, enterprises and public institutions to improve the circulation and management of office information, including paper files, video information, audio information and electronic information. The Company also provides long term operating outsourcing services to its clients, including examining, repairing, upgrading and monitoring of the whole system, consulting and training services for users, as well as technical supports. The Company is also involved in the distribution of related file devices. The Company operates its businesses in domestic market, with Beijing as its major market.
Invest in Beijing Lanxum Technology Company Ltd (300010)
Historical Stock Data for Beijing Lanxum Technology Company Ltd (300010)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.66 | $9.06 | $7.96 | $8.86 | $8.86 | 245,356,460 |
| 2025-07-08 | $8.48 | $8.55 | $8.18 | $8.36 | $8.36 | 126,520,300 |
| 2025-07-07 | $8.95 | $9.08 | $8.48 | $8.49 | $8.49 | 133,864,010 |
| 2025-07-04 | $8.43 | $8.87 | $8.34 | $8.78 | $8.78 | 156,721,460 |
| 2025-07-03 | $8.33 | $8.74 | $8.32 | $8.40 | $8.40 | 102,938,200 |
| 2025-07-02 | $8.59 | $8.88 | $8.26 | $8.29 | $8.29 | 152,053,420 |
| 2025-07-01 | $9.12 | $9.38 | $8.64 | $8.73 | $8.73 | 244,223,500 |
| 2025-06-30 | $8.10 | $8.40 | $8.03 | $8.29 | $8.29 | 96,288,700 |
| 2025-06-27 | $7.80 | $8.26 | $7.78 | $8.08 | $8.08 | 93,345,600 |
| 2025-06-26 | $8.05 | $8.13 | $7.80 | $7.81 | $7.81 | 67,461,750 |
| 2025-06-25 | $7.69 | $8.06 | $7.65 | $7.99 | $7.99 | 99,238,010 |
| 2025-06-24 | $7.40 | $7.65 | $7.35 | $7.62 | $7.62 | 59,863,950 |
| 2025-06-23 | $7.23 | $7.43 | $7.12 | $7.37 | $7.37 | 51,088,300 |
| 2025-06-20 | $7.51 | $7.60 | $7.20 | $7.25 | $7.25 | 68,889,700 |
| 2025-06-19 | $7.81 | $7.97 | $7.44 | $7.49 | $7.49 | 78,387,360 |
| 2025-06-18 | $7.78 | $7.92 | $7.73 | $7.83 | $7.83 | 62,374,040 |
| 2025-06-17 | $8.08 | $8.42 | $7.84 | $7.87 | $7.87 | 118,314,520 |
| 2025-06-13 | $7.76 | $7.97 | $7.68 | $7.87 | $7.87 | 102,025,180 |
| 2025-06-12 | $7.80 | $7.92 | $7.68 | $7.79 | $7.79 | 87,660,930 |
| 2025-06-11 | $7.45 | $7.98 | $7.45 | $7.91 | $7.91 | 168,656,730 |
| 2025-06-10 | $7.40 | $7.57 | $7.35 | $7.52 | $7.52 | 100,633,210 |
| 2025-06-09 | $7.05 | $7.48 | $7.04 | $7.47 | $7.47 | 171,997,240 |
| 2025-06-06 | $7.06 | $7.07 | $6.90 | $6.95 | $6.95 | 36,841,000 |
| 2025-06-05 | $6.95 | $7.09 | $6.89 | $7.04 | $7.04 | 51,927,840 |
| 2025-06-04 | $6.92 | $7.00 | $6.86 | $6.93 | $6.93 | 41,542,090 |
| 2025-06-03 | $6.79 | $7.03 | $6.76 | $6.94 | $6.94 | 54,836,000 |
| 2025-05-30 | $6.99 | $7.00 | $6.78 | $6.80 | $6.80 | 36,218,730 |
| 2025-05-29 | $6.81 | $6.99 | $6.81 | $6.99 | $6.99 | 38,146,790 |
| 2025-05-28 | $7.02 | $7.05 | $6.82 | $6.86 | $6.86 | 41,797,200 |
| 2025-05-27 | $7.05 | $7.22 | $7.00 | $7.01 | $7.01 | 50,844,200 |
| 2025-05-26 | $6.98 | $7.08 | $6.95 | $7.01 | $7.01 | 31,719,700 |
| 2025-05-23 | $7.03 | $7.10 | $6.92 | $6.95 | $6.95 | 42,274,400 |
| 2025-05-22 | $7.19 | $7.27 | $7.04 | $7.05 | $7.05 | 40,358,940 |
| 2025-05-21 | $7.22 | $7.25 | $7.09 | $7.20 | $7.20 | 42,788,330 |
| 2025-05-20 | $7.20 | $7.30 | $7.11 | $7.27 | $7.27 | 45,660,350 |
| 2025-05-19 | $7.13 | $7.30 | $7.00 | $7.23 | $7.23 | 44,811,710 |
| 2025-05-16 | $7.11 | $7.25 | $7.08 | $7.13 | $7.13 | 34,166,700 |
| 2025-05-15 | $7.42 | $7.43 | $7.13 | $7.14 | $7.14 | 48,696,680 |
| 2025-05-14 | $7.34 | $7.41 | $7.28 | $7.36 | $7.36 | 42,349,700 |
| 2025-05-13 | $7.63 | $7.64 | $7.33 | $7.38 | $7.38 | 51,132,900 |
| 2025-05-12 | $7.45 | $7.52 | $7.41 | $7.49 | $7.49 | 39,896,000 |
| 2025-05-09 | $7.65 | $7.76 | $7.41 | $7.42 | $7.42 | 56,454,700 |
| 2025-05-08 | $7.60 | $7.70 | $7.57 | $7.62 | $7.62 | 54,298,350 |
| 2025-05-07 | $7.85 | $7.90 | $7.57 | $7.65 | $7.65 | 75,795,930 |
| 2025-05-06 | $7.45 | $7.88 | $7.45 | $7.73 | $7.73 | 155,547,650 |
| 2025-04-30 | $6.92 | $7.33 | $6.92 | $7.15 | $7.15 | 99,960,650 |
| 2025-04-29 | $7.09 | $7.12 | $6.81 | $6.91 | $6.91 | 60,767,700 |
| 2025-04-28 | $6.91 | $7.22 | $6.91 | $7.09 | $7.09 | 68,983,210 |
| 2025-04-25 | $6.99 | $7.03 | $6.93 | $6.97 | $6.97 | 37,359,800 |
| 2025-04-24 | $7.11 | $7.14 | $6.97 | $7.00 | $7.00 | 46,907,700 |
| 2025-04-23 | $7.12 | $7.16 | $7.02 | $7.07 | $7.07 | 37,908,690 |
| 2025-04-22 | $7.15 | $7.22 | $7.05 | $7.07 | $7.07 | 38,932,400 |
| 2025-04-21 | $6.91 | $7.23 | $6.89 | $7.16 | $7.16 | 60,903,300 |
| 2025-04-18 | $6.91 | $7.02 | $6.91 | $6.95 | $6.95 | 32,729,800 |
| 2025-04-17 | $6.92 | $7.05 | $6.88 | $6.99 | $6.99 | 56,458,550 |
| 2025-04-16 | $6.89 | $7.34 | $6.81 | $7.09 | $7.09 | 90,525,400 |
| 2025-04-15 | $7.42 | $7.58 | $7.02 | $7.07 | $7.07 | 84,146,500 |
| 2025-04-14 | $7.04 | $7.18 | $6.96 | $7.03 | $7.03 | 75,927,500 |
| 2025-04-11 | $6.75 | $6.92 | $6.71 | $6.83 | $6.83 | 55,541,600 |
| 2025-04-10 | $6.80 | $7.00 | $6.74 | $6.86 | $6.86 | 90,981,650 |
| 2025-04-09 | $6.30 | $6.66 | $5.79 | $6.59 | $6.59 | 102,287,800 |
| 2025-04-08 | $6.45 | $6.70 | $6.30 | $6.47 | $6.47 | 86,668,250 |
| 2025-04-07 | $7.12 | $7.16 | $6.19 | $6.20 | $6.20 | 110,733,080 |
| 2025-04-03 | $7.70 | $7.80 | $7.61 | $7.74 | $7.74 | 39,776,880 |
| 2025-04-02 | $7.82 | $7.93 | $7.70 | $7.71 | $7.71 | 50,822,800 |
| 2025-04-01 | $8.00 | $8.01 | $7.81 | $7.87 | $7.87 | 56,797,720 |
| 2025-03-31 | $7.86 | $8.27 | $7.81 | $8.02 | $8.02 | 88,677,330 |
| 2025-03-28 | $7.82 | $8.22 | $7.66 | $8.05 | $8.05 | 102,147,400 |
| 2025-03-27 | $7.97 | $7.99 | $7.75 | $7.78 | $7.78 | 55,430,000 |
| 2025-03-26 | $7.80 | $8.05 | $7.68 | $7.97 | $7.97 | 65,341,800 |
| 2025-03-25 | $7.97 | $8.29 | $7.90 | $7.94 | $7.94 | 91,562,130 |
| 2025-03-24 | $8.03 | $8.03 | $7.51 | $7.79 | $7.79 | 114,693,700 |
| 2025-03-21 | $8.02 | $8.20 | $7.97 | $8.11 | $8.11 | 87,562,300 |
| 2025-03-20 | $8.28 | $8.32 | $8.11 | $8.11 | $8.11 | 100,270,200 |
| 2025-03-19 | $8.40 | $8.87 | $8.26 | $8.31 | $8.31 | 194,823,340 |
| 2025-03-18 | $8.25 | $8.96 | $8.25 | $8.58 | $8.58 | 246,914,120 |
| 2025-03-17 | $8.13 | $8.50 | $8.10 | $8.26 | $8.26 | 132,124,050 |
| 2025-03-14 | $7.73 | $8.18 | $7.73 | $8.13 | $8.13 | 111,622,110 |
| 2025-03-13 | $7.99 | $8.05 | $7.70 | $7.78 | $7.78 | 93,621,180 |
| 2025-03-12 | $8.13 | $8.18 | $8.02 | $8.04 | $8.04 | 88,080,300 |
| 2025-03-11 | $7.95 | $8.27 | $7.80 | $8.12 | $8.12 | 98,172,500 |
| 2025-03-10 | $8.47 | $8.60 | $8.10 | $8.17 | $8.17 | 145,081,150 |
| 2025-03-07 | $8.31 | $8.84 | $8.22 | $8.38 | $8.38 | 248,958,370 |
| 2025-03-06 | $7.87 | $8.35 | $7.82 | $8.25 | $8.25 | 174,492,620 |
| 2025-03-05 | $7.62 | $7.98 | $7.59 | $7.85 | $7.85 | 109,551,600 |
| 2025-03-04 | $7.39 | $7.79 | $7.31 | $7.69 | $7.69 | 97,844,360 |
| 2025-03-03 | $7.63 | $7.77 | $7.38 | $7.51 | $7.51 | 85,169,980 |
| 2025-02-28 | $8.13 | $8.13 | $7.37 | $7.47 | $7.47 | 149,073,970 |
| 2025-02-27 | $8.41 | $8.61 | $8.10 | $8.23 | $8.23 | 128,003,670 |
| 2025-02-26 | $8.37 | $8.59 | $8.32 | $8.42 | $8.42 | 115,360,470 |
| 2025-02-25 | $8.30 | $8.55 | $8.20 | $8.37 | $8.37 | 107,364,410 |
| 2025-02-24 | $8.59 | $8.59 | $8.31 | $8.47 | $8.47 | 156,265,720 |
| 2025-02-20 | $8.30 | $8.62 | $8.25 | $8.46 | $8.46 | 160,762,930 |
| 2025-02-19 | $8.12 | $8.37 | $8.04 | $8.34 | $8.34 | 151,624,190 |
| 2025-02-18 | $8.72 | $8.75 | $8.18 | $8.19 | $8.19 | 275,643,250 |
| 2025-02-17 | $8.30 | $9.32 | $8.30 | $9.00 | $9.00 | 377,332,280 |
| 2025-02-14 | $8.33 | $8.49 | $8.10 | $8.18 | $8.18 | 198,969,460 |
| 2025-02-13 | $8.56 | $8.91 | $8.48 | $8.53 | $8.53 | 242,877,300 |
| 2025-02-12 | $8.30 | $8.69 | $8.25 | $8.46 | $8.46 | 211,275,010 |
| 2025-02-11 | $8.28 | $9.21 | $8.10 | $8.51 | $8.51 | 354,843,820 |
| 2025-02-10 | $8.40 | $8.60 | $8.02 | $8.44 | $8.44 | 268,315,090 |
| 2025-02-07 | $8.40 | $8.86 | $8.18 | $8.35 | $8.35 | 275,574,200 |
| 2025-02-06 | $8.16 | $8.74 | $7.92 | $8.59 | $8.59 | 295,137,610 |
| 2025-02-05 | $7.98 | $8.41 | $7.56 | $8.40 | $8.40 | 362,310,390 |
| 2025-01-27 | $7.88 | $7.98 | $7.46 | $7.78 | $7.78 | 264,294,320 |
| 2025-01-24 | $7.28 | $7.82 | $7.20 | $7.71 | $7.71 | 374,070,100 |
| 2025-01-23 | $6.57 | $7.50 | $6.50 | $7.25 | $7.25 | 425,465,010 |
| 2025-01-22 | $6.40 | $6.43 | $6.24 | $6.25 | $6.25 | 76,124,000 |
| 2025-01-21 | $6.51 | $6.58 | $6.27 | $6.41 | $6.41 | 127,732,130 |
| 2025-01-20 | $6.79 | $6.90 | $6.53 | $6.57 | $6.57 | 147,164,400 |
| 2025-01-17 | $6.82 | $6.86 | $6.33 | $6.42 | $6.42 | 193,980,060 |
| 2025-01-16 | $6.67 | $7.15 | $6.58 | $6.79 | $6.79 | 244,581,180 |
| 2025-01-15 | $6.49 | $6.90 | $6.49 | $6.55 | $6.55 | 248,290,830 |
| 2025-01-14 | $6.15 | $6.49 | $6.15 | $6.46 | $6.46 | 152,763,510 |
| 2025-01-13 | $5.95 | $6.21 | $5.81 | $6.11 | $6.11 | 93,941,920 |
| 2025-01-09 | $6.22 | $6.53 | $6.21 | $6.45 | $6.45 | 150,029,300 |
| 2025-01-08 | $6.18 | $6.43 | $5.95 | $6.32 | $6.32 | 144,352,290 |
| 2025-01-07 | $6.17 | $6.30 | $5.95 | $6.29 | $6.29 | 120,830,280 |
| 2025-01-06 | $5.88 | $6.24 | $5.72 | $6.17 | $6.17 | 126,974,200 |
| 2025-01-03 | $6.31 | $6.37 | $5.94 | $5.98 | $5.98 | 148,041,850 |
| 2025-01-02 | $6.26 | $6.50 | $6.12 | $6.36 | $6.36 | 148,349,390 |
| 2024-12-31 | $6.27 | $6.55 | $6.14 | $6.21 | $6.21 | 162,756,040 |
| 2024-12-30 | $6.11 | $6.33 | $5.70 | $6.21 | $6.21 | 151,628,890 |
| 2024-12-27 | $6.15 | $6.49 | $6.15 | $6.24 | $6.24 | 130,264,090 |
| 2024-12-26 | $6.43 | $6.49 | $6.14 | $6.19 | $6.19 | 146,206,660 |
| 2024-12-25 | $6.35 | $6.60 | $6.20 | $6.39 | $6.39 | 206,015,430 |
| 2024-12-24 | $5.80 | $7.45 | $5.80 | $6.94 | $6.94 | 301,846,690 |
| 2024-12-23 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 40,111,900 |
| 2024-12-20 | $8.49 | $8.65 | $8.42 | $8.47 | $8.47 | 92,983,910 |
| 2024-12-19 | $8.38 | $8.55 | $8.20 | $8.51 | $8.51 | 110,586,500 |
| 2024-12-18 | $8.50 | $8.95 | $8.23 | $8.65 | $8.65 | 101,640,910 |
| 2024-12-17 | $9.30 | $9.32 | $8.53 | $8.59 | $8.59 | 151,421,650 |
| 2024-12-16 | $9.62 | $9.81 | $9.40 | $9.49 | $9.49 | 139,221,510 |
| 2024-12-13 | $9.70 | $9.82 | $9.36 | $9.41 | $9.41 | 133,229,840 |
| 2024-12-12 | $9.77 | $9.95 | $9.60 | $9.83 | $9.83 | 188,261,770 |
| 2024-12-11 | $10.27 | $10.29 | $9.85 | $10.17 | $10.17 | 245,872,980 |
| 2024-12-10 | $10.50 | $11.19 | $10.44 | $10.63 | $10.63 | 286,079,240 |
| 2024-12-09 | $10.29 | $10.98 | $10.19 | $10.44 | $10.44 | 260,606,340 |
| 2024-12-06 | $10.25 | $10.75 | $10.05 | $10.23 | $10.23 | 298,421,870 |
| 2024-12-05 | $9.55 | $10.20 | $9.52 | $9.95 | $9.95 | 201,244,210 |
| 2024-12-04 | $10.10 | $10.26 | $9.57 | $9.61 | $9.61 | 250,572,970 |
| 2024-12-03 | $10.30 | $11.38 | $10.17 | $10.54 | $10.54 | 323,437,400 |
| 2024-12-02 | $9.64 | $10.65 | $9.64 | $10.21 | $10.21 | 289,455,140 |
| 2024-11-29 | $9.50 | $9.98 | $9.06 | $9.83 | $9.83 | 234,819,980 |
| 2024-11-28 | $9.52 | $10.21 | $9.43 | $9.66 | $9.66 | 224,303,890 |
| 2024-11-27 | $9.03 | $9.87 | $8.51 | $9.60 | $9.60 | 234,911,880 |
| 2024-11-26 | $9.70 | $10.06 | $9.19 | $9.21 | $9.21 | 206,224,460 |
| 2024-11-25 | $9.94 | $10.50 | $9.50 | $10.14 | $10.14 | 226,095,300 |
| 2024-11-22 | $10.30 | $11.30 | $9.95 | $9.98 | $9.98 | 308,292,490 |
| 2024-11-21 | $10.57 | $11.03 | $10.21 | $10.56 | $10.56 | 279,011,660 |
| 2024-11-20 | $9.94 | $11.33 | $9.88 | $10.97 | $10.97 | 374,746,070 |
| 2024-11-19 | $9.73 | $10.45 | $9.01 | $10.15 | $10.15 | 403,780,910 |
| 2024-11-18 | $12.00 | $12.52 | $10.50 | $10.51 | $10.51 | 479,736,400 |
| 2024-11-15 | $11.66 | $12.96 | $11.04 | $12.96 | $12.96 | 568,542,240 |
| 2024-11-14 | $10.09 | $12.20 | $10.02 | $10.80 | $10.80 | 376,934,900 |
| 2024-11-13 | $9.60 | $10.50 | $9.47 | $10.50 | $10.50 | 282,265,190 |
| 2024-11-12 | $10.23 | $10.59 | $9.46 | $9.70 | $9.70 | 248,000,320 |
| 2024-11-11 | $10.00 | $10.99 | $9.64 | $10.44 | $10.44 | 281,136,300 |
| 2024-11-08 | $9.35 | $10.30 | $9.30 | $9.93 | $9.93 | 308,841,110 |
| 2024-11-07 | $10.10 | $10.35 | $8.96 | $9.52 | $9.52 | 393,828,270 |
| 2024-11-06 | $11.85 | $12.85 | $11.11 | $11.20 | $11.20 | 415,816,520 |
| 2024-11-05 | $11.40 | $12.96 | $10.50 | $12.08 | $12.08 | 504,466,990 |
| 2024-11-04 | $12.03 | $12.30 | $10.24 | $10.80 | $10.80 | 357,555,970 |
| 2024-11-01 | $12.75 | $13.50 | $10.85 | $12.80 | $12.80 | 595,497,940 |
| 2024-10-31 | $11.51 | $11.51 | $10.79 | $11.51 | $11.51 | 437,830,780 |
| 2024-10-30 | $9.59 | $9.59 | $8.92 | $9.59 | $9.59 | 259,573,890 |
| 2024-10-29 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 14,443,730 |
| 2024-10-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 68,905,180 |
| 2024-10-25 | $5.79 | $5.98 | $5.52 | $5.55 | $5.55 | 180,155,310 |
| 2024-10-24 | $5.51 | $5.94 | $5.38 | $5.71 | $5.71 | 136,979,000 |
| 2024-10-23 | $5.86 | $6.35 | $5.65 | $5.77 | $5.77 | 217,352,300 |
| 2024-10-22 | $5.88 | $6.20 | $5.70 | $6.11 | $6.11 | 246,913,960 |
| 2024-10-21 | $5.76 | $6.45 | $5.58 | $5.70 | $5.70 | 256,507,030 |
| 2024-10-18 | $5.04 | $5.86 | $4.81 | $5.64 | $5.64 | 227,121,440 |
| 2024-10-17 | $4.77 | $5.29 | $4.77 | $5.10 | $5.10 | 192,097,130 |
| 2024-10-16 | $4.89 | $5.11 | $4.77 | $4.78 | $4.78 | 131,313,460 |
| 2024-10-15 | $4.56 | $5.30 | $4.45 | $4.91 | $4.91 | 176,485,750 |
| 2024-10-14 | $4.55 | $4.85 | $4.28 | $4.80 | $4.80 | 144,461,150 |
| 2024-10-11 | $5.14 | $5.26 | $4.28 | $4.66 | $4.66 | 205,084,900 |
| 2024-10-10 | $5.08 | $5.81 | $4.58 | $5.26 | $5.26 | 232,475,790 |
| 2024-10-09 | $4.65 | $5.69 | $4.30 | $5.08 | $5.08 | 270,843,950 |
| 2024-10-08 | $4.99 | $5.04 | $4.51 | $5.04 | $5.04 | 233,687,820 |
| 2024-09-30 | $3.55 | $4.25 | $3.45 | $4.20 | $4.20 | 244,424,340 |
| 2024-09-27 | $3.10 | $3.62 | $3.10 | $3.55 | $3.55 | 219,023,560 |
| 2024-09-26 | $2.82 | $3.03 | $2.80 | $3.02 | $3.02 | 103,105,970 |
| 2024-09-25 | $2.75 | $2.86 | $2.74 | $2.78 | $2.78 | 45,237,950 |
| 2024-09-24 | $2.71 | $2.83 | $2.65 | $2.75 | $2.75 | 55,968,760 |
| 2024-09-23 | $2.71 | $2.79 | $2.69 | $2.70 | $2.70 | 38,909,980 |
| 2024-09-20 | $2.66 | $2.71 | $2.65 | $2.71 | $2.71 | 35,578,820 |
| 2024-09-19 | $2.59 | $2.70 | $2.59 | $2.67 | $2.67 | 39,572,540 |
| 2024-09-18 | $2.53 | $2.65 | $2.51 | $2.61 | $2.61 | 45,248,180 |
| 2024-09-13 | $2.50 | $2.55 | $2.47 | $2.50 | $2.50 | 18,181,200 |
| 2024-09-12 | $2.52 | $2.55 | $2.49 | $2.49 | $2.49 | 16,500,120 |
| 2024-09-11 | $2.56 | $2.57 | $2.50 | $2.51 | $2.51 | 20,218,820 |
| 2024-09-10 | $2.63 | $2.64 | $2.47 | $2.57 | $2.57 | 37,980,440 |
| 2024-09-09 | $2.65 | $2.68 | $2.62 | $2.63 | $2.63 | 20,615,100 |
| 2024-09-06 | $2.68 | $2.74 | $2.62 | $2.68 | $2.68 | 33,119,700 |
| 2024-09-05 | $2.72 | $2.77 | $2.69 | $2.70 | $2.70 | 31,413,300 |
| 2024-09-04 | $2.70 | $2.80 | $2.67 | $2.71 | $2.71 | 39,530,300 |
| 2024-09-03 | $2.64 | $2.75 | $2.64 | $2.71 | $2.71 | 41,383,620 |
| 2024-09-02 | $2.68 | $2.76 | $2.65 | $2.66 | $2.66 | 39,777,900 |
| 2024-08-30 | $2.60 | $2.76 | $2.60 | $2.70 | $2.70 | 50,465,600 |
| 2024-08-29 | $2.57 | $2.65 | $2.52 | $2.63 | $2.63 | 47,443,060 |
| 2024-08-28 | $2.45 | $2.70 | $2.41 | $2.59 | $2.59 | 56,880,930 |
| 2024-08-27 | $2.45 | $2.48 | $2.41 | $2.47 | $2.47 | 21,788,240 |
| 2024-08-26 | $2.42 | $2.44 | $2.38 | $2.42 | $2.42 | 17,338,000 |
| 2024-08-23 | $2.41 | $2.49 | $2.40 | $2.44 | $2.44 | 17,147,500 |
| 2024-08-22 | $2.52 | $2.52 | $2.42 | $2.42 | $2.42 | 27,613,500 |
| 2024-08-21 | $2.47 | $2.60 | $2.45 | $2.53 | $2.53 | 32,214,980 |
| 2024-08-20 | $2.52 | $2.52 | $2.44 | $2.48 | $2.48 | 23,062,600 |
| 2024-08-19 | $2.47 | $2.57 | $2.45 | $2.51 | $2.51 | 27,116,400 |
| 2024-08-16 | $2.56 | $2.61 | $2.51 | $2.51 | $2.51 | 34,185,500 |
| 2024-08-15 | $2.51 | $2.58 | $2.47 | $2.56 | $2.56 | 30,371,400 |
| 2024-08-14 | $2.54 | $2.56 | $2.51 | $2.52 | $2.52 | 24,248,900 |
| 2024-08-13 | $2.55 | $2.60 | $2.50 | $2.54 | $2.54 | 31,500,730 |
| 2024-08-12 | $2.56 | $2.64 | $2.51 | $2.55 | $2.55 | 46,266,000 |
| 2024-08-09 | $2.76 | $2.77 | $2.61 | $2.63 | $2.63 | 56,010,870 |
| 2024-08-08 | $2.70 | $2.80 | $2.62 | $2.74 | $2.74 | 95,550,580 |
| 2024-08-07 | $3.00 | $3.21 | $2.91 | $2.94 | $2.94 | 131,994,880 |
| 2024-08-06 | $2.88 | $3.20 | $2.71 | $3.08 | $3.08 | 156,413,400 |
| 2024-08-05 | $2.82 | $3.13 | $2.82 | $2.90 | $2.90 | 130,917,410 |
| 2024-08-02 | $2.67 | $2.85 | $2.63 | $2.74 | $2.74 | 61,428,090 |
| 2024-08-01 | $2.60 | $2.73 | $2.55 | $2.70 | $2.70 | 60,086,770 |
| 2024-07-31 | $2.60 | $2.73 | $2.59 | $2.62 | $2.62 | 53,482,040 |
| 2024-07-30 | $2.42 | $2.56 | $2.40 | $2.55 | $2.55 | 29,844,420 |
| 2024-07-29 | $2.40 | $2.45 | $2.39 | $2.44 | $2.44 | 12,810,500 |
| 2024-07-26 | $2.40 | $2.45 | $2.39 | $2.41 | $2.41 | 13,389,010 |
| 2024-07-25 | $2.41 | $2.45 | $2.36 | $2.40 | $2.40 | 21,201,340 |
| 2024-07-24 | $2.43 | $2.58 | $2.40 | $2.47 | $2.47 | 28,606,920 |
| 2024-07-23 | $2.51 | $2.59 | $2.47 | $2.47 | $2.47 | 24,850,380 |
| 2024-07-22 | $2.51 | $2.61 | $2.48 | $2.53 | $2.53 | 32,735,280 |
| 2024-07-19 | $2.56 | $2.76 | $2.53 | $2.60 | $2.60 | 56,527,830 |
| 2024-07-18 | $2.36 | $2.67 | $2.29 | $2.53 | $2.53 | 34,788,380 |
| 2024-07-17 | $2.41 | $2.44 | $2.37 | $2.38 | $2.38 | 12,238,080 |
| 2024-07-16 | $2.42 | $2.43 | $2.36 | $2.38 | $2.38 | 13,266,070 |
| 2024-07-15 | $2.53 | $2.53 | $2.42 | $2.42 | $2.42 | 15,257,800 |
| 2024-07-12 | $2.46 | $2.54 | $2.45 | $2.53 | $2.53 | 20,127,120 |
| 2024-07-11 | $2.51 | $2.53 | $2.46 | $2.48 | $2.48 | 16,604,400 |
| 2024-07-10 | $2.54 | $2.54 | $2.44 | $2.45 | $2.45 | 21,417,520 |
| 2024-07-09 | $2.52 | $2.56 | $2.46 | $2.55 | $2.55 | 16,661,690 |
| 2024-07-08 | $2.62 | $2.64 | $2.51 | $2.52 | $2.52 | 22,616,930 |
| 2024-07-05 | $2.64 | $2.69 | $2.59 | $2.65 | $2.65 | 15,653,940 |
| 2024-07-04 | $2.77 | $2.77 | $2.62 | $2.63 | $2.63 | 25,974,710 |
| 2024-07-03 | $2.72 | $2.85 | $2.71 | $2.76 | $2.76 | 35,479,950 |
| 2024-07-02 | $2.61 | $2.85 | $2.60 | $2.79 | $2.79 | 43,423,550 |
| 2024-07-01 | $2.70 | $2.75 | $2.61 | $2.64 | $2.64 | 18,731,540 |
| 2024-06-28 | $2.70 | $2.75 | $2.67 | $2.68 | $2.68 | 15,061,300 |
| 2024-06-27 | $2.69 | $2.82 | $2.65 | $2.72 | $2.72 | 20,457,100 |
| 2024-06-26 | $2.64 | $2.74 | $2.55 | $2.72 | $2.72 | 21,446,300 |
| 2024-06-25 | $2.69 | $2.84 | $2.68 | $2.70 | $2.70 | 20,753,900 |
| 2024-06-24 | $2.75 | $2.80 | $2.67 | $2.67 | $2.67 | 17,151,100 |
| 2024-06-21 | $2.87 | $2.88 | $2.80 | $2.80 | $2.80 | 24,622,600 |
| 2024-06-20 | $2.80 | $3.01 | $2.74 | $2.93 | $2.93 | 40,209,570 |
| 2024-06-19 | $2.92 | $2.93 | $2.80 | $2.81 | $2.81 | 20,223,670 |
| 2024-06-18 | $2.82 | $2.92 | $2.67 | $2.90 | $2.90 | 36,314,620 |
| 2024-06-17 | $2.87 | $2.88 | $2.80 | $2.82 | $2.82 | 32,285,770 |
| 2024-06-14 | $2.90 | $3.08 | $2.88 | $2.94 | $2.94 | 34,790,620 |
| 2024-06-13 | $3.06 | $3.17 | $2.81 | $2.93 | $2.93 | 62,915,440 |
| 2024-06-11 | $2.98 | $3.07 | $2.98 | $3.02 | $3.02 | 19,858,300 |
| 2024-06-07 | $2.95 | $3.05 | $2.95 | $3.04 | $3.04 | 15,799,420 |
| 2024-06-06 | $3.00 | $3.05 | $2.90 | $2.92 | $2.92 | 21,638,850 |
| 2024-06-05 | $2.98 | $3.05 | $2.95 | $2.96 | $2.96 | 17,860,280 |
| 2024-06-04 | $2.89 | $3.11 | $2.82 | $3.05 | $3.05 | 29,628,280 |
| 2024-06-03 | $3.02 | $3.05 | $2.87 | $2.92 | $2.92 | 34,832,900 |
| 2024-05-31 | $3.06 | $3.15 | $2.94 | $3.07 | $3.07 | 33,789,640 |
| 2024-05-30 | $3.25 | $3.33 | $2.99 | $3.05 | $3.05 | 61,833,320 |
| 2024-05-29 | $3.25 | $3.36 | $3.20 | $3.35 | $3.35 | 31,954,640 |
| 2024-05-28 | $3.11 | $3.30 | $3.07 | $3.29 | $3.29 | 36,171,720 |
| 2024-05-27 | $3.14 | $3.15 | $3.00 | $3.07 | $3.07 | 25,040,030 |
| 2024-05-24 | $3.01 | $3.25 | $2.98 | $3.15 | $3.15 | 39,848,790 |
| 2024-05-23 | $2.96 | $3.05 | $2.96 | $2.98 | $2.98 | 26,601,880 |
| 2024-05-22 | $2.93 | $3.06 | $2.88 | $3.02 | $3.02 | 32,789,490 |
| 2024-05-21 | $2.92 | $3.05 | $2.88 | $2.93 | $2.93 | 31,593,380 |
| 2024-05-20 | $2.78 | $2.98 | $2.75 | $2.92 | $2.92 | 27,864,230 |
| 2024-05-17 | $2.73 | $2.75 | $2.71 | $2.75 | $2.75 | 10,457,400 |
| 2024-05-16 | $2.68 | $2.74 | $2.65 | $2.73 | $2.73 | 20,263,360 |
| 2024-05-15 | $2.71 | $2.74 | $2.63 | $2.71 | $2.71 | 13,794,580 |
| 2024-05-14 | $2.62 | $2.72 | $2.62 | $2.70 | $2.70 | 18,185,960 |
| 2024-05-13 | $2.53 | $2.63 | $2.49 | $2.62 | $2.62 | 12,372,180 |
| 2024-05-10 | $2.54 | $2.59 | $2.54 | $2.55 | $2.55 | 6,866,300 |
| 2024-05-09 | $2.53 | $2.58 | $2.48 | $2.55 | $2.55 | 6,996,800 |
| 2024-05-08 | $2.57 | $2.59 | $2.50 | $2.51 | $2.51 | 6,076,700 |
| 2024-05-07 | $2.55 | $2.58 | $2.49 | $2.56 | $2.56 | 11,138,920 |
| 2024-05-06 | $2.64 | $2.64 | $2.53 | $2.55 | $2.55 | 11,373,800 |
| 2024-04-30 | $2.62 | $2.68 | $2.61 | $2.61 | $2.61 | 8,823,200 |
| 2024-04-29 | $2.60 | $2.66 | $2.58 | $2.63 | $2.63 | 14,411,700 |
| 2024-04-26 | $2.63 | $2.65 | $2.51 | $2.58 | $2.58 | 22,995,690 |
| 2024-04-25 | $2.70 | $2.75 | $2.63 | $2.65 | $2.65 | 21,418,520 |
| 2024-04-24 | $2.66 | $2.75 | $2.38 | $2.60 | $2.60 | 27,030,620 |
| 2024-04-23 | $2.55 | $2.73 | $2.54 | $2.70 | $2.70 | 20,997,870 |
| 2024-04-22 | $2.54 | $2.56 | $2.48 | $2.53 | $2.53 | 7,926,880 |
| 2024-04-19 | $2.43 | $2.50 | $2.41 | $2.48 | $2.48 | 5,933,260 |
| 2024-04-18 | $2.42 | $2.51 | $2.41 | $2.43 | $2.43 | 7,235,480 |
| 2024-04-17 | $2.32 | $2.47 | $2.30 | $2.46 | $2.46 | 9,860,000 |
| 2024-04-16 | $2.43 | $2.45 | $2.12 | $2.25 | $2.25 | 15,285,200 |
| 2024-04-15 | $2.55 | $2.58 | $2.39 | $2.45 | $2.45 | 10,660,800 |
| 2024-04-12 | $2.53 | $2.58 | $2.51 | $2.57 | $2.57 | 7,655,490 |
| 2024-04-11 | $2.47 | $2.58 | $2.47 | $2.54 | $2.54 | 8,931,490 |
| 2024-04-10 | $2.49 | $2.52 | $2.41 | $2.48 | $2.48 | 11,910,390 |
| 2024-04-09 | $2.59 | $2.62 | $2.48 | $2.51 | $2.51 | 15,460,550 |
| 2024-04-08 | $2.70 | $2.71 | $2.55 | $2.57 | $2.57 | 16,369,200 |
| 2024-04-03 | $2.71 | $2.76 | $2.67 | $2.71 | $2.71 | 11,824,140 |
| 2024-04-02 | $2.76 | $2.79 | $2.69 | $2.70 | $2.70 | 15,742,380 |
| 2024-04-01 | $2.79 | $2.80 | $2.72 | $2.79 | $2.79 | 25,068,350 |
| 2024-03-29 | $2.63 | $2.85 | $2.61 | $2.76 | $2.76 | 22,787,360 |
| 2024-03-28 | $2.59 | $2.65 | $2.55 | $2.64 | $2.64 | 11,931,040 |
| 2024-03-27 | $2.70 | $2.74 | $2.58 | $2.58 | $2.58 | 14,027,300 |
| 2024-03-26 | $2.58 | $2.69 | $2.57 | $2.69 | $2.69 | 15,394,360 |
| 2024-03-25 | $2.79 | $2.84 | $2.62 | $2.65 | $2.65 | 34,239,020 |
| 2024-03-22 | $2.57 | $2.85 | $2.55 | $2.71 | $2.71 | 33,931,390 |
| 2024-03-21 | $2.52 | $2.57 | $2.51 | $2.53 | $2.53 | 14,866,820 |
| 2024-03-20 | $2.47 | $2.55 | $2.47 | $2.52 | $2.52 | 16,050,980 |
| 2024-03-19 | $2.51 | $2.54 | $2.45 | $2.46 | $2.46 | 14,738,570 |
| 2024-03-18 | $2.56 | $2.58 | $2.48 | $2.52 | $2.52 | 17,640,920 |
| 2024-03-15 | $2.46 | $2.56 | $2.43 | $2.52 | $2.52 | 17,333,080 |
| 2024-03-14 | $2.45 | $2.56 | $2.41 | $2.47 | $2.47 | 28,336,030 |
| 2024-03-13 | $2.39 | $2.47 | $2.35 | $2.42 | $2.42 | 20,497,860 |
| 2024-03-12 | $2.30 | $2.38 | $2.30 | $2.35 | $2.35 | 13,782,950 |
| 2024-03-11 | $2.23 | $2.31 | $2.23 | $2.30 | $2.30 | 10,809,370 |
| 2024-03-08 | $2.19 | $2.25 | $2.17 | $2.23 | $2.23 | 11,545,210 |
| 2024-03-07 | $2.24 | $2.24 | $2.17 | $2.18 | $2.18 | 14,646,640 |
| 2024-03-06 | $2.13 | $2.24 | $2.12 | $2.24 | $2.24 | 18,603,480 |
| 2024-03-05 | $2.22 | $2.22 | $2.12 | $2.13 | $2.13 | 14,628,050 |
| 2024-03-04 | $2.27 | $2.30 | $2.16 | $2.20 | $2.20 | 17,478,400 |
| 2024-03-01 | $2.33 | $2.35 | $2.26 | $2.28 | $2.28 | 12,038,910 |
| 2024-02-29 | $2.29 | $2.36 | $2.24 | $2.33 | $2.33 | 18,757,700 |
| 2024-02-28 | $2.34 | $2.52 | $2.27 | $2.29 | $2.29 | 34,384,700 |
| 2024-02-27 | $2.33 | $2.36 | $2.28 | $2.34 | $2.34 | 17,733,730 |
| 2024-02-26 | $2.29 | $2.41 | $2.23 | $2.32 | $2.32 | 28,863,740 |
| 2024-02-23 | $2.29 | $2.30 | $2.21 | $2.27 | $2.27 | 14,939,120 |
| 2024-02-22 | $2.25 | $2.34 | $2.20 | $2.29 | $2.29 | 14,633,500 |
| 2024-02-21 | $2.20 | $2.42 | $2.13 | $2.30 | $2.30 | 26,578,970 |
| 2024-02-20 | $2.20 | $2.21 | $2.10 | $2.15 | $2.15 | 18,052,930 |
| 2024-02-19 | $1.95 | $2.21 | $1.94 | $2.17 | $2.17 | 23,517,400 |
| 2024-02-08 | $1.78 | $1.87 | $1.74 | $1.84 | $1.84 | 11,431,630 |
| 2024-02-07 | $1.80 | $1.83 | $1.71 | $1.73 | $1.73 | 11,469,850 |
| 2024-02-06 | $1.66 | $1.85 | $1.64 | $1.77 | $1.77 | 13,682,400 |
| 2024-02-05 | $1.88 | $1.90 | $1.69 | $1.72 | $1.72 | 14,689,370 |
| 2024-02-02 | $2.00 | $2.06 | $1.80 | $1.91 | $1.91 | 14,629,190 |
| 2024-02-01 | $2.02 | $2.05 | $1.96 | $1.99 | $1.99 | 8,292,150 |
| 2024-01-31 | $2.16 | $2.18 | $1.99 | $1.99 | $1.99 | 16,742,110 |
| 2024-01-30 | $2.21 | $2.21 | $2.10 | $2.17 | $2.17 | 10,066,000 |
| 2024-01-29 | $2.34 | $2.37 | $2.22 | $2.22 | $2.22 | 12,673,100 |
| 2024-01-26 | $2.28 | $2.39 | $2.28 | $2.33 | $2.33 | 14,034,020 |
| 2024-01-25 | $2.22 | $2.32 | $2.21 | $2.31 | $2.31 | 18,606,340 |
| 2024-01-24 | $2.26 | $2.34 | $2.25 | $2.32 | $2.32 | 13,791,300 |
| 2024-01-23 | $2.22 | $2.29 | $2.17 | $2.24 | $2.24 | 11,367,560 |
| 2024-01-22 | $2.32 | $2.33 | $2.21 | $2.21 | $2.21 | 12,521,200 |
| 2024-01-19 | $2.36 | $2.39 | $2.30 | $2.32 | $2.32 | 10,145,260 |
| 2024-01-18 | $2.43 | $2.46 | $2.28 | $2.36 | $2.36 | 19,568,950 |
| 2024-01-17 | $2.49 | $2.51 | $2.42 | $2.43 | $2.43 | 8,802,850 |
| 2024-01-16 | $2.47 | $2.54 | $2.46 | $2.51 | $2.51 | 7,304,270 |
| 2024-01-15 | $2.45 | $2.50 | $2.45 | $2.48 | $2.48 | 5,167,900 |
| 2024-01-12 | $2.55 | $2.56 | $2.46 | $2.46 | $2.46 | 12,139,500 |
| 2024-01-11 | $2.49 | $2.57 | $2.49 | $2.55 | $2.55 | 9,187,930 |
| 2024-01-10 | $2.51 | $2.53 | $2.43 | $2.50 | $2.50 | 8,475,130 |
| 2024-01-09 | $2.48 | $2.52 | $2.45 | $2.51 | $2.51 | 7,706,600 |
| 2024-01-08 | $2.51 | $2.52 | $2.43 | $2.45 | $2.45 | 10,248,000 |
| 2024-01-05 | $2.60 | $2.64 | $2.45 | $2.50 | $2.50 | 19,211,770 |
| 2024-01-04 | $2.56 | $2.60 | $2.53 | $2.59 | $2.59 | 12,451,840 |
| 2024-01-03 | $2.70 | $2.70 | $2.53 | $2.57 | $2.57 | 27,909,350 |
| 2024-01-02 | $2.70 | $2.76 | $2.68 | $2.70 | $2.70 | 12,563,980 |
| 2024-01-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| 2023-12-29 | $2.69 | $2.82 | $2.64 | $2.75 | $2.75 | 24,420,220 |
| 2023-12-28 | $2.60 | $2.72 | $2.51 | $2.64 | $2.64 | 27,773,490 |
| 2023-12-27 | $2.70 | $2.92 | $2.60 | $2.64 | $2.64 | 44,216,420 |
| 2023-12-26 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2023-12-25 | $2.52 | $2.76 | $2.52 | $2.68 | $2.68 | 35,462,480 |
| 2023-12-22 | $2.57 | $2.60 | $2.46 | $2.51 | $2.51 | 25,511,090 |
| 2023-12-21 | $2.65 | $2.67 | $2.56 | $2.58 | $2.58 | 27,166,640 |
| 2023-12-20 | $2.72 | $2.92 | $2.70 | $2.75 | $2.75 | 25,001,720 |
| 2023-12-19 | $2.82 | $2.85 | $2.70 | $2.71 | $2.71 | 25,851,510 |
| 2023-12-18 | $2.82 | $2.97 | $2.77 | $2.89 | $2.89 | 30,828,630 |
| 2023-12-15 | $2.72 | $2.84 | $2.70 | $2.82 | $2.82 | 21,859,700 |
| 2023-12-14 | $2.74 | $2.85 | $2.71 | $2.71 | $2.71 | 18,356,990 |
| 2023-12-13 | $2.72 | $2.75 | $2.68 | $2.72 | $2.72 | 10,581,400 |
| 2023-12-12 | $2.63 | $2.77 | $2.61 | $2.72 | $2.72 | 16,077,570 |
| 2023-12-11 | $2.66 | $2.68 | $2.58 | $2.64 | $2.64 | 9,298,200 |
| 2023-12-08 | $2.72 | $2.72 | $2.61 | $2.65 | $2.65 | 14,551,350 |
| 2023-12-07 | $2.70 | $2.78 | $2.68 | $2.72 | $2.72 | 11,563,390 |
| 2023-12-06 | $2.69 | $2.74 | $2.69 | $2.72 | $2.72 | 9,150,700 |
| 2023-12-05 | $2.73 | $2.74 | $2.69 | $2.69 | $2.69 | 13,298,820 |
| 2023-12-04 | $2.85 | $2.92 | $2.76 | $2.77 | $2.77 | 23,939,640 |
| 2023-12-01 | $2.62 | $2.79 | $2.59 | $2.77 | $2.77 | 25,944,470 |
| 2023-11-30 | $2.60 | $2.84 | $2.60 | $2.66 | $2.66 | 28,298,480 |
| 2023-11-29 | $2.59 | $2.61 | $2.55 | $2.55 | $2.55 | 7,586,640 |
| 2023-11-28 | $2.63 | $2.63 | $2.55 | $2.60 | $2.60 | 11,808,550 |
| 2023-11-27 | $2.64 | $2.73 | $2.62 | $2.64 | $2.64 | 13,842,500 |
| 2023-11-24 | $2.60 | $2.72 | $2.58 | $2.64 | $2.64 | 17,129,460 |
| 2023-11-23 | $2.58 | $2.60 | $2.51 | $2.60 | $2.60 | 13,474,130 |
| 2023-11-22 | $2.63 | $2.64 | $2.56 | $2.60 | $2.60 | 13,273,830 |
| 2023-11-21 | $2.69 | $2.73 | $2.60 | $2.63 | $2.63 | 15,630,990 |
| 2023-11-20 | $2.76 | $2.76 | $2.62 | $2.67 | $2.67 | 16,385,750 |
| 2023-11-17 | $2.72 | $2.82 | $2.71 | $2.74 | $2.74 | 20,090,950 |
| 2023-11-16 | $2.83 | $2.94 | $2.70 | $2.70 | $2.70 | 46,299,370 |
| 2023-11-15 | $3.00 | $3.04 | $2.92 | $3.00 | $3.00 | 25,216,810 |
| 2023-11-14 | $2.89 | $3.10 | $2.88 | $3.02 | $3.02 | 25,952,200 |
| 2023-11-13 | $3.05 | $3.18 | $2.86 | $2.94 | $2.94 | 42,501,340 |
| 2023-11-10 | $2.76 | $2.95 | $2.71 | $2.93 | $2.93 | 39,469,680 |
| 2023-11-09 | $2.80 | $2.92 | $2.71 | $2.71 | $2.71 | 32,737,970 |
| 2023-11-08 | $2.69 | $2.95 | $2.68 | $2.86 | $2.86 | 39,392,170 |
| 2023-11-07 | $2.54 | $2.69 | $2.49 | $2.67 | $2.67 | 38,470,070 |
| 2023-11-06 | $2.52 | $2.57 | $2.47 | $2.55 | $2.55 | 22,597,620 |
| 2023-11-03 | $2.37 | $2.50 | $2.37 | $2.47 | $2.47 | 18,771,790 |
| 2023-11-02 | $2.42 | $2.57 | $2.39 | $2.41 | $2.41 | 30,943,300 |
| 2023-11-01 | $2.32 | $2.34 | $2.29 | $2.33 | $2.33 | 8,454,390 |
| 2023-10-31 | $2.28 | $2.38 | $2.27 | $2.33 | $2.33 | 12,950,500 |
| 2023-10-30 | $2.26 | $2.30 | $2.25 | $2.30 | $2.30 | 7,527,400 |
| 2023-10-27 | $2.25 | $2.28 | $2.20 | $2.27 | $2.27 | 8,899,200 |
| 2023-10-26 | $2.28 | $2.29 | $2.22 | $2.25 | $2.25 | 7,815,200 |
| 2023-10-25 | $2.27 | $2.30 | $2.24 | $2.29 | $2.29 | 9,508,560 |
| 2023-10-24 | $2.23 | $2.31 | $2.23 | $2.27 | $2.27 | 9,178,530 |
| 2023-10-23 | $2.35 | $2.36 | $2.25 | $2.25 | $2.25 | 11,368,740 |
| 2023-10-20 | $2.28 | $2.36 | $2.27 | $2.32 | $2.32 | 9,882,600 |
| 2023-10-19 | $2.29 | $2.37 | $2.27 | $2.28 | $2.28 | 9,651,100 |
| 2023-10-18 | $2.37 | $2.38 | $2.30 | $2.32 | $2.32 | 18,150,200 |
| 2023-10-17 | $2.44 | $2.57 | $2.40 | $2.42 | $2.42 | 28,530,230 |
| 2023-10-16 | $2.25 | $2.58 | $2.24 | $2.50 | $2.50 | 37,402,700 |
| 2023-10-13 | $2.26 | $2.28 | $2.23 | $2.27 | $2.27 | 8,035,860 |
| 2023-10-12 | $2.29 | $2.29 | $2.24 | $2.26 | $2.26 | 7,480,000 |
| 2023-10-11 | $2.27 | $2.35 | $2.23 | $2.28 | $2.28 | 9,460,000 |
| 2023-10-10 | $2.29 | $2.30 | $2.22 | $2.24 | $2.24 | 8,625,700 |
| 2023-10-09 | $2.37 | $2.39 | $2.26 | $2.28 | $2.28 | 12,307,770 |
| 2023-09-28 | $2.36 | $2.39 | $2.36 | $2.37 | $2.37 | 4,455,890 |
| 2023-09-27 | $2.40 | $2.42 | $2.35 | $2.36 | $2.36 | 5,888,300 |
| 2023-09-26 | $2.38 | $2.41 | $2.38 | $2.40 | $2.40 | 5,824,780 |
| 2023-09-25 | $2.44 | $2.48 | $2.38 | $2.38 | $2.38 | 8,412,500 |
| 2023-09-22 | $2.41 | $2.47 | $2.39 | $2.44 | $2.44 | 12,126,100 |
| 2023-09-21 | $2.41 | $2.44 | $2.40 | $2.41 | $2.41 | 5,693,580 |
| 2023-09-20 | $2.45 | $2.45 | $2.40 | $2.42 | $2.42 | 9,346,300 |
| 2023-09-19 | $2.48 | $2.50 | $2.43 | $2.46 | $2.46 | 10,205,290 |
| 2023-09-18 | $2.41 | $2.50 | $2.41 | $2.48 | $2.48 | 12,563,700 |
| 2023-09-15 | $2.36 | $2.41 | $2.36 | $2.40 | $2.40 | 8,462,500 |
| 2023-09-14 | $2.33 | $2.38 | $2.32 | $2.35 | $2.35 | 7,030,480 |
| 2023-09-13 | $2.35 | $2.36 | $2.31 | $2.33 | $2.33 | 9,032,100 |
| 2023-09-12 | $2.36 | $2.38 | $2.35 | $2.36 | $2.36 | 3,610,800 |
| 2023-09-11 | $2.38 | $2.40 | $2.36 | $2.37 | $2.37 | 4,897,260 |
| 2023-09-08 | $2.42 | $2.43 | $2.35 | $2.38 | $2.38 | 9,069,110 |
| 2023-09-07 | $2.40 | $2.50 | $2.39 | $2.44 | $2.44 | 11,152,200 |
| 2023-09-06 | $2.43 | $2.43 | $2.40 | $2.41 | $2.41 | 5,514,270 |
| 2023-09-05 | $2.48 | $2.48 | $2.41 | $2.42 | $2.42 | 8,322,720 |
| 2023-09-04 | $2.49 | $2.50 | $2.44 | $2.49 | $2.49 | 7,797,440 |
| 2023-09-01 | $2.43 | $2.48 | $2.42 | $2.47 | $2.47 | 7,806,810 |
| 2023-08-31 | $2.44 | $2.48 | $2.41 | $2.43 | $2.43 | 7,472,500 |
| 2023-08-30 | $2.38 | $2.47 | $2.38 | $2.46 | $2.46 | 12,441,700 |
| 2023-08-29 | $2.34 | $2.40 | $2.33 | $2.38 | $2.38 | 8,483,400 |
| 2023-08-28 | $2.41 | $2.47 | $2.32 | $2.33 | $2.33 | 8,350,600 |
| 2023-08-25 | $2.34 | $2.35 | $2.28 | $2.29 | $2.29 | 5,765,000 |
| 2023-08-24 | $2.36 | $2.39 | $2.27 | $2.35 | $2.35 | 10,485,350 |
| 2023-08-23 | $2.42 | $2.42 | $2.36 | $2.36 | $2.36 | 8,044,460 |
| 2023-08-22 | $2.46 | $2.49 | $2.38 | $2.43 | $2.43 | 14,035,150 |
| 2023-08-21 | $2.42 | $2.53 | $2.42 | $2.46 | $2.46 | 15,545,900 |
| 2023-08-18 | $2.42 | $2.48 | $2.39 | $2.42 | $2.42 | 14,597,100 |
| 2023-08-17 | $2.45 | $2.45 | $2.36 | $2.42 | $2.42 | 13,637,000 |
| 2023-08-16 | $2.33 | $2.50 | $2.33 | $2.45 | $2.45 | 24,454,500 |
| 2023-08-15 | $2.29 | $2.38 | $2.29 | $2.34 | $2.34 | 10,903,200 |
| 2023-08-14 | $2.24 | $2.30 | $2.20 | $2.30 | $2.30 | 10,613,130 |
| 2023-08-11 | $2.31 | $2.32 | $2.24 | $2.25 | $2.25 | 11,332,530 |
| 2023-08-10 | $2.30 | $2.35 | $2.29 | $2.34 | $2.34 | 10,816,560 |
| 2023-08-09 | $2.25 | $2.35 | $2.24 | $2.31 | $2.31 | 13,450,870 |
| 2023-08-08 | $2.28 | $2.31 | $2.23 | $2.27 | $2.27 | 11,059,590 |
| 2023-08-07 | $2.34 | $2.34 | $2.27 | $2.29 | $2.29 | 9,283,100 |
| 2023-08-04 | $2.31 | $2.35 | $2.31 | $2.33 | $2.33 | 6,942,950 |
| 2023-08-03 | $2.37 | $2.38 | $2.30 | $2.32 | $2.32 | 11,486,610 |
| 2023-08-02 | $2.40 | $2.42 | $2.35 | $2.37 | $2.37 | 13,542,530 |
| 2023-08-01 | $2.42 | $2.45 | $2.41 | $2.42 | $2.42 | 10,748,320 |
| 2023-07-31 | $2.39 | $2.48 | $2.38 | $2.44 | $2.44 | 11,827,200 |
| 2023-07-28 | $2.40 | $2.42 | $2.31 | $2.38 | $2.38 | 13,165,770 |
| 2023-07-27 | $2.44 | $2.46 | $2.41 | $2.42 | $2.42 | 8,213,400 |
| 2023-07-26 | $2.48 | $2.49 | $2.41 | $2.42 | $2.42 | 9,273,520 |
| 2023-07-25 | $2.44 | $2.48 | $2.43 | $2.47 | $2.47 | 7,225,970 |
| 2023-07-24 | $2.50 | $2.52 | $2.41 | $2.44 | $2.44 | 17,194,910 |
| 2023-07-21 | $2.59 | $2.59 | $2.50 | $2.53 | $2.53 | 14,558,190 |
| 2023-07-20 | $2.59 | $2.67 | $2.58 | $2.60 | $2.60 | 16,355,100 |
| 2023-07-19 | $2.58 | $2.61 | $2.54 | $2.57 | $2.57 | 13,909,880 |
| 2023-07-18 | $2.51 | $2.69 | $2.50 | $2.60 | $2.60 | 21,521,360 |
| 2023-07-17 | $2.49 | $2.51 | $2.44 | $2.50 | $2.50 | 12,438,010 |
| 2023-07-14 | $2.56 | $2.57 | $2.48 | $2.49 | $2.49 | 21,597,660 |
| 2023-07-13 | $2.50 | $2.58 | $2.45 | $2.55 | $2.55 | 30,064,840 |
| 2023-07-12 | $2.72 | $2.75 | $2.47 | $2.54 | $2.54 | 53,765,510 |
| 2023-07-11 | $2.70 | $2.97 | $2.63 | $2.72 | $2.72 | 71,148,840 |
| 2023-07-10 | $2.86 | $3.07 | $2.85 | $3.00 | $3.00 | 45,517,200 |
| 2023-07-07 | $2.67 | $2.98 | $2.59 | $2.90 | $2.90 | 42,957,450 |
| 2023-07-06 | $2.55 | $2.76 | $2.53 | $2.68 | $2.68 | 34,734,560 |
| 2023-07-05 | $2.48 | $2.59 | $2.45 | $2.57 | $2.57 | 20,629,150 |
| 2023-07-04 | $2.51 | $2.53 | $2.47 | $2.48 | $2.48 | 12,537,200 |
| 2023-07-03 | $2.47 | $2.55 | $2.45 | $2.51 | $2.51 | 16,054,100 |
| 2023-06-30 | $2.44 | $2.48 | $2.39 | $2.48 | $2.48 | 15,810,200 |
| 2023-06-29 | $2.41 | $2.47 | $2.37 | $2.38 | $2.38 | 16,232,430 |
| 2023-06-28 | $2.55 | $2.56 | $2.29 | $2.44 | $2.44 | 28,835,060 |
| 2023-06-27 | $2.43 | $2.57 | $2.42 | $2.55 | $2.55 | 22,657,090 |
| 2023-06-26 | $2.54 | $2.64 | $2.42 | $2.46 | $2.46 | 32,131,920 |
| 2023-06-21 | $2.42 | $2.60 | $2.41 | $2.58 | $2.58 | 38,602,580 |
| 2023-06-20 | $2.40 | $2.47 | $2.38 | $2.42 | $2.42 | 17,812,520 |
| 2023-06-19 | $2.38 | $2.42 | $2.36 | $2.40 | $2.40 | 14,852,600 |
| 2023-06-16 | $2.27 | $2.40 | $2.25 | $2.37 | $2.37 | 23,355,670 |
| 2023-06-15 | $2.26 | $2.30 | $2.24 | $2.27 | $2.27 | 15,045,130 |
| 2023-06-14 | $2.21 | $2.29 | $2.20 | $2.27 | $2.27 | 24,015,900 |
| 2023-06-13 | $2.21 | $2.26 | $2.18 | $2.20 | $2.20 | 20,724,900 |
| 2023-06-12 | $2.27 | $2.31 | $2.21 | $2.21 | $2.21 | 26,315,900 |
| 2023-06-09 | $2.26 | $2.32 | $2.23 | $2.28 | $2.28 | 17,640,620 |
| 2023-06-08 | $2.31 | $2.36 | $2.24 | $2.25 | $2.25 | 28,344,920 |
| 2023-06-07 | $2.20 | $2.31 | $2.13 | $2.31 | $2.31 | 40,252,040 |
| 2023-06-06 | $2.14 | $2.21 | $2.12 | $2.16 | $2.16 | 28,265,490 |
| 2023-06-05 | $2.03 | $2.20 | $2.00 | $2.14 | $2.14 | 35,096,130 |
| 2023-06-02 | $2.00 | $2.08 | $1.96 | $2.03 | $2.03 | 33,622,480 |
| 2023-06-01 | $2.00 | $2.10 | $1.96 | $2.05 | $2.05 | 32,221,400 |
| 2023-05-31 | $1.90 | $1.97 | $1.87 | $1.96 | $1.96 | 26,769,590 |
| 2023-05-30 | $1.86 | $1.93 | $1.82 | $1.90 | $1.90 | 34,398,480 |
| 2023-05-29 | $2.18 | $2.21 | $1.74 | $1.83 | $1.83 | 73,346,170 |
| 2023-05-26 | $2.17 | $2.25 | $2.11 | $2.18 | $2.18 | 26,552,940 |
| 2023-05-25 | $2.32 | $2.37 | $2.17 | $2.21 | $2.21 | 34,998,940 |
| 2023-05-24 | $2.40 | $2.42 | $2.28 | $2.31 | $2.31 | 27,733,340 |
| 2023-05-23 | $2.36 | $2.43 | $2.34 | $2.39 | $2.39 | 18,162,110 |
| 2023-05-22 | $2.42 | $2.44 | $2.28 | $2.37 | $2.37 | 24,416,350 |
| 2023-05-19 | $2.46 | $2.49 | $2.42 | $2.42 | $2.42 | 15,858,000 |
| 2023-05-18 | $2.45 | $2.47 | $2.43 | $2.45 | $2.45 | 13,562,110 |
| 2023-05-17 | $2.40 | $2.48 | $2.40 | $2.46 | $2.46 | 16,510,390 |
| 2023-05-16 | $2.49 | $2.49 | $2.41 | $2.41 | $2.41 | 22,096,560 |
| 2023-05-15 | $2.48 | $2.56 | $2.46 | $2.51 | $2.51 | 19,178,100 |
| 2023-05-12 | $2.56 | $2.57 | $2.45 | $2.50 | $2.50 | 25,700,380 |
| 2023-05-11 | $2.44 | $2.59 | $2.44 | $2.55 | $2.55 | 29,660,970 |
| 2023-05-10 | $2.41 | $2.49 | $2.39 | $2.45 | $2.45 | 22,583,720 |
| 2023-05-09 | $2.49 | $2.54 | $2.37 | $2.39 | $2.39 | 38,137,900 |
| 2023-05-08 | $2.58 | $2.65 | $2.48 | $2.54 | $2.54 | 45,772,930 |
| 2023-05-05 | $2.49 | $2.67 | $2.45 | $2.54 | $2.54 | 55,356,270 |
| 2023-05-04 | $2.39 | $2.55 | $2.39 | $2.49 | $2.49 | 60,518,800 |
| 2023-05-03 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2023-05-02 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2023-04-28 | $2.26 | $2.37 | $2.20 | $2.32 | $2.32 | 68,688,410 |
| 2023-04-27 | $2.26 | $2.50 | $2.18 | $2.18 | $2.18 | 120,143,360 |
| 2023-04-26 | $2.72 | $2.72 | $2.72 | $2.72 | $2.72 | 0 |
| 2023-04-25 | $2.87 | $2.94 | $2.72 | $2.72 | $2.72 | 44,595,100 |
| 2023-04-24 | $2.78 | $2.99 | $2.72 | $2.93 | $2.93 | 45,973,700 |
| 2023-04-21 | $2.90 | $2.96 | $2.80 | $2.80 | $2.80 | 41,323,010 |
| 2023-04-20 | $3.07 | $3.08 | $2.91 | $2.94 | $2.94 | 44,448,000 |
| 2023-04-19 | $3.07 | $3.12 | $3.04 | $3.09 | $3.09 | 27,258,500 |
| 2023-04-18 | $3.13 | $3.13 | $3.06 | $3.09 | $3.09 | 27,121,510 |
| 2023-04-17 | $3.22 | $3.24 | $3.12 | $3.13 | $3.13 | 40,142,530 |
| 2023-04-14 | $3.32 | $3.33 | $3.22 | $3.24 | $3.24 | 43,643,440 |
| 2023-04-13 | $3.25 | $3.46 | $3.23 | $3.34 | $3.34 | 68,456,070 |
| 2023-04-12 | $3.23 | $3.29 | $3.21 | $3.27 | $3.27 | 34,169,490 |
| 2023-04-11 | $3.22 | $3.30 | $3.18 | $3.24 | $3.24 | 33,740,050 |
| 2023-04-10 | $3.35 | $3.36 | $3.19 | $3.20 | $3.20 | 54,721,560 |
| 2023-04-07 | $3.30 | $3.40 | $3.24 | $3.35 | $3.35 | 50,014,850 |
| 2023-04-06 | $3.39 | $3.39 | $3.25 | $3.28 | $3.28 | 46,518,460 |
| 2023-04-05 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 0 |
| 2023-04-04 | $3.50 | $3.52 | $3.32 | $3.37 | $3.37 | 60,630,950 |
| 2023-04-03 | $3.48 | $3.55 | $3.43 | $3.52 | $3.52 | 86,321,360 |
| 2023-03-31 | $3.26 | $3.65 | $3.22 | $3.57 | $3.57 | 133,354,450 |
| 2023-03-30 | $3.30 | $3.31 | $3.21 | $3.25 | $3.25 | 29,571,120 |
| 2023-03-29 | $3.35 | $3.37 | $3.24 | $3.31 | $3.31 | 38,810,320 |
| 2023-03-28 | $3.44 | $3.46 | $3.32 | $3.33 | $3.33 | 60,021,650 |
| 2023-03-27 | $3.41 | $3.59 | $3.37 | $3.51 | $3.51 | 104,494,470 |
| 2023-03-24 | $3.26 | $3.36 | $3.23 | $3.35 | $3.35 | 62,868,540 |
| 2023-03-23 | $3.27 | $3.36 | $3.25 | $3.28 | $3.28 | 40,207,630 |
| 2023-03-22 | $3.26 | $3.29 | $3.21 | $3.29 | $3.29 | 47,444,800 |
| 2023-03-21 | $3.26 | $3.35 | $3.20 | $3.29 | $3.29 | 47,130,980 |
| 2023-03-20 | $3.21 | $3.33 | $3.21 | $3.24 | $3.24 | 54,280,200 |
| 2023-03-17 | $3.16 | $3.24 | $3.15 | $3.20 | $3.20 | 44,193,890 |
| 2023-03-16 | $3.13 | $3.24 | $3.07 | $3.17 | $3.17 | 51,389,860 |
| 2023-03-15 | $3.16 | $3.19 | $3.11 | $3.12 | $3.12 | 19,759,460 |
| 2023-03-14 | $3.19 | $3.19 | $3.07 | $3.12 | $3.12 | 27,785,150 |
| 2023-03-13 | $3.20 | $3.20 | $3.13 | $3.19 | $3.19 | 22,391,530 |
| 2023-03-10 | $3.18 | $3.27 | $3.17 | $3.21 | $3.21 | 27,880,720 |
| 2023-03-09 | $3.28 | $3.29 | $3.17 | $3.21 | $3.21 | 25,287,430 |
| 2023-03-08 | $3.25 | $3.27 | $3.22 | $3.26 | $3.26 | 19,634,310 |
| 2023-03-07 | $3.32 | $3.34 | $3.22 | $3.22 | $3.22 | 39,338,570 |
| 2023-03-06 | $3.42 | $3.47 | $3.27 | $3.34 | $3.34 | 77,340,490 |
| 2023-03-03 | $3.43 | $3.57 | $3.35 | $3.52 | $3.52 | 83,694,090 |
| 2023-03-02 | $3.39 | $3.49 | $3.36 | $3.40 | $3.40 | 35,997,850 |
| 2023-03-01 | $3.33 | $3.41 | $3.32 | $3.40 | $3.40 | 33,676,290 |
| 2023-02-28 | $3.30 | $3.39 | $3.30 | $3.39 | $3.39 | 36,007,580 |
| 2023-02-27 | $3.30 | $3.35 | $3.27 | $3.27 | $3.27 | 19,333,150 |
| 2023-02-24 | $3.38 | $3.39 | $3.30 | $3.33 | $3.33 | 31,628,630 |
| 2023-02-23 | $3.43 | $3.48 | $3.36 | $3.39 | $3.39 | 41,091,570 |
| 2023-02-22 | $3.40 | $3.43 | $3.35 | $3.42 | $3.42 | 27,386,990 |
| 2023-02-21 | $3.45 | $3.48 | $3.38 | $3.40 | $3.40 | 32,276,450 |
| 2023-02-20 | $3.43 | $3.51 | $3.41 | $3.45 | $3.45 | 30,791,980 |
| 2023-02-17 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 46,955,020 |
| 2023-02-16 | $3.59 | $3.68 | $3.46 | $3.52 | $3.52 | 69,010,150 |
| 2023-02-15 | $3.56 | $3.62 | $3.54 | $3.57 | $3.57 | 38,658,780 |
| 2023-02-14 | $3.62 | $3.62 | $3.52 | $3.54 | $3.54 | 41,844,260 |
| 2023-02-13 | $3.60 | $3.66 | $3.55 | $3.63 | $3.63 | 48,475,590 |
| 2023-02-10 | $3.55 | $3.72 | $3.55 | $3.63 | $3.63 | 71,629,500 |
| 2023-02-09 | $3.56 | $3.57 | $3.50 | $3.56 | $3.56 | 41,577,160 |
| 2023-02-08 | $3.61 | $3.62 | $3.54 | $3.57 | $3.57 | 48,378,630 |
| 2023-02-07 | $3.49 | $3.70 | $3.46 | $3.65 | $3.65 | 90,144,320 |
| 2023-02-06 | $3.59 | $3.59 | $3.47 | $3.49 | $3.49 | 49,575,440 |
| 2023-02-03 | $3.49 | $3.65 | $3.45 | $3.59 | $3.59 | 70,989,230 |
| 2023-02-02 | $3.58 | $3.59 | $3.46 | $3.49 | $3.49 | 79,973,920 |
| 2023-02-01 | $3.37 | $3.58 | $3.34 | $3.57 | $3.57 | 106,180,250 |
| 2023-01-31 | $3.32 | $3.53 | $3.24 | $3.37 | $3.37 | 106,444,840 |
| 2023-01-30 | $3.11 | $3.34 | $3.11 | $3.29 | $3.29 | 111,480,050 |
| 2023-01-20 | $2.90 | $3.25 | $2.90 | $3.11 | $3.11 | 141,700,890 |
| 2023-01-19 | $3.28 | $3.45 | $3.28 | $3.28 | $3.28 | 68,889,090 |
| 2023-01-18 | $4.16 | $4.18 | $4.08 | $4.10 | $4.10 | 49,810,820 |
| 2023-01-17 | $4.26 | $4.36 | $4.16 | $4.21 | $4.21 | 69,040,230 |
| 2023-01-16 | $4.16 | $4.40 | $4.14 | $4.28 | $4.28 | 70,804,460 |
| 2023-01-13 | $4.18 | $4.27 | $4.13 | $4.18 | $4.18 | 54,300,520 |
| 2023-01-12 | $4.28 | $4.47 | $4.20 | $4.22 | $4.22 | 73,166,610 |
| 2023-01-11 | $4.35 | $4.48 | $4.24 | $4.35 | $4.35 | 75,045,400 |
| 2023-01-10 | $4.43 | $4.46 | $4.31 | $4.33 | $4.33 | 73,558,690 |
| 2023-01-09 | $4.26 | $4.56 | $4.22 | $4.49 | $4.49 | 121,597,530 |
| 2023-01-06 | $4.36 | $4.38 | $4.20 | $4.20 | $4.20 | 75,828,360 |
| 2023-01-05 | $4.46 | $4.60 | $4.35 | $4.37 | $4.37 | 101,982,310 |
| 2023-01-04 | $4.38 | $4.61 | $4.34 | $4.48 | $4.48 | 132,312,310 |
| 2023-01-03 | $4.26 | $4.44 | $4.24 | $4.41 | $4.41 | 121,919,700 |
| 2023-01-02 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2022-12-30 | $4.06 | $4.40 | $4.00 | $4.35 | $4.35 | 150,761,100 |
| 2022-12-29 | $4.17 | $4.27 | $4.07 | $4.07 | $4.07 | 111,966,740 |
| 2022-12-28 | $4.50 | $4.57 | $4.22 | $4.27 | $4.27 | 159,227,800 |
| 2022-12-27 | $4.88 | $5.23 | $4.53 | $4.60 | $4.60 | 213,134,030 |
| 2022-12-26 | $4.71 | $5.12 | $4.53 | $4.97 | $4.97 | 209,060,630 |
| 2022-12-23 | $4.50 | $5.29 | $4.42 | $4.85 | $4.85 | 236,785,770 |
| 2022-12-22 | $4.62 | $4.98 | $4.28 | $4.64 | $4.64 | 236,680,690 |
| 2022-12-21 | $4.38 | $4.78 | $4.35 | $4.60 | $4.60 | 190,951,820 |
| 2022-12-20 | $4.35 | $4.46 | $4.22 | $4.40 | $4.40 | 157,338,430 |
| 2022-12-19 | $4.22 | $4.80 | $4.08 | $4.66 | $4.66 | 240,858,550 |
| 2022-12-16 | $3.99 | $4.58 | $3.98 | $4.09 | $4.09 | 153,438,520 |
| 2022-12-15 | $3.88 | $3.95 | $3.79 | $3.87 | $3.87 | 75,197,750 |
| 2022-12-14 | $3.70 | $4.00 | $3.66 | $3.92 | $3.92 | 113,898,560 |
| 2022-12-13 | $3.67 | $3.78 | $3.67 | $3.69 | $3.69 | 42,451,400 |
| 2022-12-12 | $3.66 | $3.76 | $3.66 | $3.70 | $3.70 | 28,628,090 |
| 2022-12-09 | $3.85 | $3.87 | $3.70 | $3.72 | $3.72 | 52,909,360 |
| 2022-12-08 | $3.89 | $3.94 | $3.75 | $3.86 | $3.86 | 67,576,820 |
| 2022-12-07 | $3.87 | $3.98 | $3.81 | $3.93 | $3.93 | 60,947,040 |
| 2022-12-06 | $3.96 | $3.98 | $3.82 | $3.86 | $3.86 | 54,128,070 |
| 2022-12-05 | $3.98 | $4.03 | $3.91 | $3.95 | $3.95 | 51,221,500 |
| 2022-12-01 | $3.97 | $4.15 | $3.93 | $4.07 | $4.07 | 101,516,550 |
| 2022-11-30 | $3.88 | $4.05 | $3.83 | $3.92 | $3.92 | 82,787,720 |
| 2022-11-29 | $3.73 | $3.94 | $3.73 | $3.90 | $3.90 | 82,718,200 |
| 2022-11-28 | $3.64 | $3.75 | $3.62 | $3.72 | $3.72 | 47,384,860 |
| 2022-11-25 | $3.81 | $3.93 | $3.76 | $3.76 | $3.76 | 61,074,640 |
| 2022-11-24 | $3.95 | $4.00 | $3.81 | $3.82 | $3.82 | 94,475,380 |
| 2022-11-23 | $4.24 | $4.30 | $3.92 | $3.95 | $3.95 | 115,421,620 |
| 2022-11-22 | $4.25 | $4.74 | $4.22 | $4.22 | $4.22 | 162,270,890 |
| 2022-11-21 | $4.33 | $4.43 | $4.15 | $4.33 | $4.33 | 150,185,800 |
| 2022-11-18 | $4.05 | $4.88 | $4.02 | $4.49 | $4.49 | 242,566,200 |
| 2022-11-17 | $4.06 | $4.13 | $3.92 | $4.07 | $4.07 | 122,460,820 |
| 2022-11-16 | $3.83 | $4.35 | $3.78 | $4.17 | $4.17 | 189,388,100 |
| 2022-11-15 | $3.69 | $3.89 | $3.66 | $3.83 | $3.83 | 113,661,900 |
| 2022-11-14 | $3.60 | $3.72 | $3.53 | $3.67 | $3.67 | 67,042,820 |
| 2022-11-11 | $3.59 | $3.74 | $3.48 | $3.61 | $3.61 | 89,740,870 |
| 2022-11-10 | $3.52 | $3.64 | $3.49 | $3.54 | $3.54 | 35,511,520 |
| 2022-11-09 | $3.63 | $3.65 | $3.55 | $3.56 | $3.56 | 34,392,970 |
| 2022-11-08 | $3.65 | $3.67 | $3.53 | $3.64 | $3.64 | 48,353,030 |
| 2022-11-07 | $3.62 | $3.73 | $3.58 | $3.67 | $3.67 | 73,385,380 |
| 2022-11-04 | $3.50 | $3.64 | $3.50 | $3.60 | $3.60 | 68,359,660 |
| 2022-11-03 | $3.52 | $3.58 | $3.40 | $3.51 | $3.51 | 60,036,330 |
| 2022-11-02 | $3.49 | $3.68 | $3.47 | $3.58 | $3.58 | 68,437,300 |
| 2022-11-01 | $3.42 | $3.49 | $3.36 | $3.49 | $3.49 | 48,919,560 |
| 2022-10-31 | $3.34 | $3.49 | $3.32 | $3.44 | $3.44 | 44,098,350 |
| 2022-10-28 | $3.52 | $3.62 | $3.36 | $3.38 | $3.38 | 58,923,200 |
| 2022-10-27 | $3.63 | $3.77 | $3.54 | $3.56 | $3.56 | 86,120,290 |
| 2022-10-26 | $3.37 | $3.64 | $3.36 | $3.52 | $3.52 | 72,220,300 |
| 2022-10-25 | $3.49 | $3.60 | $3.36 | $3.45 | $3.45 | 69,017,970 |
| 2022-10-24 | $3.73 | $3.83 | $3.55 | $3.59 | $3.59 | 93,130,040 |
| 2022-10-21 | $3.56 | $3.76 | $3.46 | $3.65 | $3.65 | 106,854,850 |
| 2022-10-20 | $3.62 | $3.75 | $3.55 | $3.57 | $3.57 | 92,108,720 |
| 2022-10-19 | $3.57 | $3.83 | $3.54 | $3.70 | $3.70 | 128,457,620 |
| 2022-10-18 | $3.58 | $3.72 | $3.46 | $3.61 | $3.61 | 124,511,260 |
| 2022-10-17 | $3.26 | $3.89 | $3.21 | $3.73 | $3.73 | 169,181,190 |
| 2022-10-14 | $3.11 | $3.35 | $3.10 | $3.30 | $3.30 | 85,495,600 |
| 2022-10-13 | $3.01 | $3.10 | $2.98 | $3.08 | $3.08 | 30,594,340 |
| 2022-10-12 | $2.92 | $3.02 | $2.90 | $3.02 | $3.02 | 25,418,690 |
| 2022-10-11 | $2.90 | $2.95 | $2.82 | $2.92 | $2.92 | 19,877,820 |
| 2022-10-10 | $2.97 | $2.98 | $2.88 | $2.90 | $2.90 | 16,464,070 |
| 2022-09-30 | $2.94 | $3.01 | $2.92 | $2.94 | $2.94 | 20,997,800 |
| 2022-09-29 | $3.02 | $3.09 | $2.93 | $2.95 | $2.95 | 30,583,650 |
| 2022-09-28 | $3.09 | $3.11 | $2.98 | $2.98 | $2.98 | 23,293,210 |
| 2022-09-27 | $3.00 | $3.11 | $3.00 | $3.10 | $3.10 | 30,651,140 |
| 2022-09-26 | $3.05 | $3.07 | $2.96 | $2.99 | $2.99 | 24,953,270 |
| 2022-09-23 | $3.16 | $3.20 | $3.08 | $3.09 | $3.09 | 23,798,180 |
| 2022-09-22 | $3.26 | $3.30 | $3.17 | $3.18 | $3.18 | 26,162,330 |
| 2022-09-21 | $3.21 | $3.28 | $3.12 | $3.27 | $3.27 | 28,953,980 |
| 2022-09-20 | $3.20 | $3.26 | $3.20 | $3.23 | $3.23 | 17,899,620 |
| 2022-09-19 | $3.20 | $3.21 | $3.13 | $3.20 | $3.20 | 23,967,850 |
| 2022-09-16 | $3.34 | $3.34 | $3.22 | $3.23 | $3.23 | 31,912,750 |
| 2022-09-15 | $3.43 | $3.49 | $3.32 | $3.37 | $3.37 | 39,728,950 |
| 2022-09-14 | $3.42 | $3.56 | $3.39 | $3.47 | $3.47 | 46,525,450 |
| 2022-09-13 | $3.40 | $3.48 | $3.39 | $3.43 | $3.43 | 28,042,760 |
| 2022-09-12 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2022-09-09 | $3.38 | $3.42 | $3.36 | $3.39 | $3.39 | 23,799,930 |
| 2022-09-08 | $3.52 | $3.52 | $3.39 | $3.39 | $3.39 | 38,045,330 |
| 2022-09-07 | $3.54 | $3.55 | $3.46 | $3.50 | $3.50 | 45,876,920 |
| 2022-09-06 | $3.49 | $3.65 | $3.45 | $3.57 | $3.57 | 61,307,060 |
| 2022-09-05 | $3.63 | $3.67 | $3.46 | $3.51 | $3.51 | 56,123,010 |
| 2022-09-02 | $3.60 | $3.67 | $3.54 | $3.59 | $3.59 | 77,871,810 |
| 2022-09-01 | $3.52 | $3.83 | $3.48 | $3.69 | $3.69 | 122,794,320 |
| 2022-08-31 | $3.50 | $3.65 | $3.48 | $3.54 | $3.54 | 63,464,920 |
| 2022-08-30 | $3.45 | $3.64 | $3.43 | $3.61 | $3.61 | 73,963,330 |
| 2022-08-29 | $3.42 | $3.48 | $3.37 | $3.45 | $3.45 | 36,455,860 |
| 2022-08-26 | $3.44 | $3.61 | $3.43 | $3.49 | $3.49 | 58,827,710 |
| 2022-08-25 | $3.52 | $3.54 | $3.37 | $3.43 | $3.43 | 50,954,840 |
| 2022-08-24 | $3.69 | $3.71 | $3.50 | $3.52 | $3.52 | 71,097,870 |
| 2022-08-23 | $3.84 | $3.85 | $3.67 | $3.70 | $3.70 | 85,113,420 |
| 2022-08-22 | $3.72 | $3.92 | $3.62 | $3.84 | $3.84 | 116,347,870 |
| 2022-08-19 | $3.57 | $3.95 | $3.56 | $3.75 | $3.75 | 147,338,920 |
| 2022-08-18 | $3.75 | $3.78 | $3.55 | $3.59 | $3.59 | 93,287,990 |
| 2022-08-17 | $3.68 | $3.87 | $3.67 | $3.80 | $3.80 | 76,627,060 |
| 2022-08-16 | $3.74 | $3.78 | $3.67 | $3.71 | $3.71 | 48,520,310 |
| 2022-08-15 | $3.72 | $3.84 | $3.63 | $3.77 | $3.77 | 74,473,600 |
| 2022-08-12 | $3.73 | $3.77 | $3.66 | $3.71 | $3.71 | 36,109,420 |
| 2022-08-11 | $3.67 | $3.77 | $3.64 | $3.74 | $3.74 | 46,872,870 |
| 2022-08-10 | $3.66 | $3.71 | $3.62 | $3.64 | $3.64 | 29,914,340 |
| 2022-08-09 | $3.73 | $3.75 | $3.65 | $3.68 | $3.68 | 30,284,130 |
| 2022-08-08 | $3.69 | $3.79 | $3.65 | $3.72 | $3.72 | 31,201,030 |
| 2022-08-05 | $3.74 | $3.78 | $3.66 | $3.70 | $3.70 | 35,668,300 |
| 2022-08-04 | $3.60 | $3.73 | $3.59 | $3.73 | $3.73 | 44,563,130 |
| 2022-08-03 | $3.60 | $3.76 | $3.55 | $3.57 | $3.57 | 48,612,450 |
| 2022-08-02 | $3.86 | $3.86 | $3.56 | $3.60 | $3.60 | 61,947,840 |
| 2022-08-01 | $3.85 | $3.97 | $3.84 | $3.89 | $3.89 | 60,571,290 |
| 2022-07-29 | $4.10 | $4.14 | $3.85 | $3.86 | $3.86 | 79,489,940 |
| 2022-07-28 | $3.98 | $4.14 | $3.96 | $4.04 | $4.04 | 75,825,810 |
| 2022-07-27 | $3.97 | $4.10 | $3.93 | $3.98 | $3.98 | 66,489,230 |
| 2022-07-26 | $3.96 | $4.14 | $3.95 | $4.08 | $4.08 | 71,292,710 |
| 2022-07-25 | $3.99 | $4.06 | $3.91 | $3.93 | $3.93 | 44,349,670 |
| 2022-07-22 | $4.08 | $4.12 | $3.98 | $4.00 | $4.00 | 47,343,060 |
| 2022-07-21 | $4.10 | $4.18 | $4.05 | $4.05 | $4.05 | 69,759,500 |
| 2022-07-20 | $4.08 | $4.20 | $4.03 | $4.11 | $4.11 | 84,581,980 |
| 2022-07-19 | $4.00 | $4.10 | $3.99 | $4.06 | $4.06 | 64,787,830 |
| 2022-07-18 | $3.85 | $4.06 | $3.85 | $4.04 | $4.04 | 86,573,770 |
| 2022-07-15 | $3.91 | $4.00 | $3.81 | $3.81 | $3.81 | 75,804,110 |
| 2022-07-14 | $4.08 | $4.14 | $3.96 | $3.97 | $3.97 | 81,290,890 |
| 2022-07-13 | $4.06 | $4.23 | $4.01 | $4.10 | $4.10 | 66,690,000 |
| 2022-07-12 | $4.16 | $4.27 | $4.08 | $4.10 | $4.10 | 76,304,740 |
| 2022-07-11 | $4.16 | $4.23 | $4.06 | $4.12 | $4.12 | 77,034,450 |
| 2022-07-08 | $4.31 | $4.37 | $4.16 | $4.19 | $4.19 | 109,990,220 |
| 2022-07-07 | $4.25 | $4.61 | $4.13 | $4.45 | $4.45 | 151,085,610 |
| 2022-07-06 | $4.48 | $4.54 | $4.28 | $4.29 | $4.29 | 90,885,880 |
| 2022-07-05 | $4.55 | $4.62 | $4.27 | $4.37 | $4.37 | 106,633,640 |
| 2022-07-04 | $4.37 | $4.64 | $4.37 | $4.52 | $4.52 | 118,936,700 |
| 2022-07-01 | $4.65 | $4.69 | $4.33 | $4.35 | $4.35 | 156,616,210 |
| 2022-06-30 | $4.75 | $5.08 | $4.45 | $4.81 | $4.81 | 207,688,790 |
| 2022-06-29 | $4.60 | $4.84 | $4.54 | $4.62 | $4.62 | 174,766,900 |
| 2022-06-28 | $4.56 | $4.79 | $4.45 | $4.60 | $4.60 | 161,868,080 |
| 2022-06-27 | $4.63 | $4.85 | $4.44 | $4.71 | $4.71 | 209,294,390 |
| 2022-06-24 | $5.23 | $5.24 | $4.71 | $4.76 | $4.76 | 222,858,920 |
| 2022-06-23 | $5.39 | $5.93 | $5.20 | $5.21 | $5.21 | 253,453,260 |
| 2022-06-22 | $5.60 | $6.12 | $5.60 | $5.77 | $5.77 | 243,434,120 |
| 2022-06-21 | $6.39 | $6.63 | $5.63 | $5.68 | $5.68 | 318,192,410 |
| 2022-06-20 | $5.55 | $6.73 | $5.37 | $6.73 | $6.73 | 267,937,660 |
| 2022-06-17 | $5.35 | $5.80 | $4.85 | $5.61 | $5.61 | 318,678,900 |
| 2022-06-16 | $4.60 | $5.12 | $4.44 | $5.12 | $5.12 | 158,728,330 |
| 2022-06-15 | $3.66 | $4.27 | $3.60 | $4.27 | $4.27 | 260,569,180 |
| 2022-06-14 | $3.73 | $3.86 | $3.49 | $3.56 | $3.56 | 149,428,800 |
| 2022-06-13 | $3.13 | $3.80 | $3.13 | $3.80 | $3.80 | 170,043,480 |
| 2022-06-10 | $3.11 | $3.32 | $3.07 | $3.17 | $3.17 | 55,374,130 |
| 2022-06-09 | $3.40 | $3.40 | $3.15 | $3.16 | $3.16 | 69,041,690 |
| 2022-06-08 | $3.20 | $3.49 | $3.15 | $3.37 | $3.37 | 100,858,030 |
| 2022-06-07 | $3.14 | $3.35 | $3.09 | $3.23 | $3.23 | 93,963,800 |
| 2022-06-06 | $3.16 | $3.20 | $3.11 | $3.16 | $3.16 | 40,057,360 |
| 2022-06-02 | $3.21 | $3.24 | $3.11 | $3.11 | $3.11 | 54,843,110 |
| 2022-06-01 | $3.34 | $3.36 | $3.17 | $3.24 | $3.24 | 73,022,220 |
| 2022-05-31 | $3.28 | $3.49 | $3.21 | $3.34 | $3.34 | 108,731,910 |
| 2022-05-30 | $3.40 | $3.66 | $3.10 | $3.42 | $3.42 | 166,606,890 |
| 2022-05-27 | $2.80 | $3.34 | $2.72 | $3.34 | $3.34 | 88,821,280 |
| 2022-05-26 | $2.76 | $2.80 | $2.68 | $2.78 | $2.78 | 19,567,820 |
| 2022-05-25 | $2.67 | $2.75 | $2.65 | $2.74 | $2.74 | 17,519,690 |
| 2022-05-24 | $2.83 | $2.86 | $2.68 | $2.68 | $2.68 | 27,457,770 |
| 2022-05-23 | $2.85 | $2.89 | $2.80 | $2.85 | $2.85 | 26,431,050 |
| 2022-05-20 | $2.82 | $2.90 | $2.78 | $2.81 | $2.81 | 30,014,210 |
| 2022-05-19 | $2.69 | $2.92 | $2.66 | $2.84 | $2.84 | 47,994,720 |
| 2022-05-18 | $2.65 | $2.84 | $2.64 | $2.74 | $2.74 | 47,171,770 |
| 2022-05-17 | $2.67 | $2.69 | $2.61 | $2.64 | $2.64 | 13,723,630 |
| 2022-05-16 | $2.65 | $2.71 | $2.65 | $2.70 | $2.70 | 19,963,730 |
| 2022-05-13 | $2.66 | $2.70 | $2.61 | $2.66 | $2.66 | 14,551,930 |
| 2022-05-12 | $2.60 | $2.69 | $2.58 | $2.66 | $2.66 | 22,726,990 |
| 2022-05-11 | $2.68 | $2.74 | $2.61 | $2.62 | $2.62 | 29,947,330 |
| 2022-05-10 | $2.68 | $2.73 | $2.60 | $2.71 | $2.71 | 24,940,930 |
| 2022-05-09 | $2.55 | $2.68 | $2.55 | $2.66 | $2.66 | 18,721,180 |
| 2022-05-06 | $2.58 | $2.70 | $2.58 | $2.59 | $2.59 | 19,523,040 |
| 2022-05-05 | $2.68 | $2.73 | $2.58 | $2.67 | $2.67 | 23,541,240 |
| 2022-05-04 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-05-03 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 0 |
| 2022-04-29 | $2.56 | $2.77 | $2.53 | $2.68 | $2.68 | 35,370,920 |
| 2022-04-28 | $2.56 | $2.60 | $2.46 | $2.49 | $2.49 | 24,829,640 |
| 2022-04-27 | $2.30 | $2.60 | $2.30 | $2.59 | $2.59 | 32,602,640 |
| 2022-04-26 | $2.59 | $2.72 | $2.47 | $2.49 | $2.49 | 29,876,480 |
| 2022-04-25 | $2.75 | $2.75 | $2.50 | $2.50 | $2.50 | 35,829,130 |
| 2022-04-22 | $2.89 | $2.97 | $2.81 | $2.83 | $2.83 | 27,894,900 |
| 2022-04-21 | $3.11 | $3.17 | $2.96 | $2.98 | $2.98 | 28,771,420 |
| 2022-04-20 | $3.17 | $3.21 | $3.11 | $3.11 | $3.11 | 19,974,200 |
| 2022-04-19 | $3.18 | $3.24 | $3.10 | $3.16 | $3.16 | 21,938,410 |
| 2022-04-18 | $3.21 | $3.24 | $3.11 | $3.22 | $3.22 | 18,237,810 |
| 2022-04-15 | $3.38 | $3.38 | $3.21 | $3.23 | $3.23 | 34,438,900 |
| 2022-04-14 | $3.36 | $3.43 | $3.35 | $3.41 | $3.41 | 20,918,460 |
| 2022-04-13 | $3.50 | $3.50 | $3.34 | $3.38 | $3.38 | 39,593,790 |
| 2022-04-12 | $3.41 | $3.57 | $3.36 | $3.54 | $3.54 | 35,569,540 |
| 2022-04-11 | $3.42 | $3.51 | $3.37 | $3.43 | $3.43 | 33,514,970 |
| 2022-04-08 | $3.55 | $3.57 | $3.42 | $3.44 | $3.44 | 36,302,640 |
| 2022-04-07 | $3.70 | $3.75 | $3.56 | $3.56 | $3.56 | 60,701,410 |
| 2022-04-06 | $3.68 | $3.98 | $3.68 | $3.74 | $3.74 | 100,755,950 |
| 2022-04-05 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-04-04 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2022-04-01 | $3.41 | $3.50 | $3.38 | $3.45 | $3.45 | 25,079,490 |
| 2022-03-31 | $3.41 | $3.48 | $3.39 | $3.44 | $3.44 | 20,105,170 |
| 2022-03-30 | $3.45 | $3.48 | $3.37 | $3.43 | $3.43 | 29,991,720 |
| 2022-03-29 | $3.51 | $3.58 | $3.43 | $3.46 | $3.46 | 20,104,070 |
| 2022-03-28 | $3.53 | $3.61 | $3.42 | $3.54 | $3.54 | 24,205,030 |
| 2022-03-25 | $3.59 | $3.63 | $3.54 | $3.54 | $3.54 | 18,996,460 |
| 2022-03-24 | $3.68 | $3.70 | $3.58 | $3.58 | $3.58 | 29,365,660 |
| 2022-03-23 | $3.72 | $3.83 | $3.72 | $3.72 | $3.72 | 27,576,720 |
| 2022-03-22 | $3.69 | $3.76 | $3.62 | $3.74 | $3.74 | 30,277,800 |
| 2022-03-21 | $3.71 | $3.76 | $3.64 | $3.71 | $3.71 | 34,775,550 |
| 2022-03-18 | $3.72 | $3.77 | $3.62 | $3.73 | $3.73 | 52,684,940 |
| 2022-03-17 | $3.53 | $4.15 | $3.48 | $3.78 | $3.78 | 79,639,950 |
| 2022-03-16 | $3.40 | $3.47 | $3.30 | $3.47 | $3.47 | 31,523,270 |
| 2022-03-15 | $3.50 | $3.61 | $3.32 | $3.33 | $3.33 | 39,029,810 |
| 2022-03-14 | $3.77 | $3.86 | $3.57 | $3.59 | $3.59 | 41,630,850 |
| 2022-03-11 | $3.60 | $3.70 | $3.51 | $3.68 | $3.68 | 26,572,010 |
| 2022-03-10 | $3.72 | $3.79 | $3.63 | $3.67 | $3.67 | 31,059,980 |
| 2022-03-09 | $3.73 | $3.79 | $3.40 | $3.62 | $3.62 | 35,604,990 |
| 2022-03-08 | $3.87 | $3.89 | $3.66 | $3.67 | $3.67 | 34,295,160 |
| 2022-03-07 | $3.81 | $3.96 | $3.75 | $3.89 | $3.89 | 38,563,760 |
| 2022-03-04 | $3.94 | $4.03 | $3.86 | $3.86 | $3.86 | 32,143,470 |
| 2022-03-03 | $4.04 | $4.05 | $3.92 | $3.95 | $3.95 | 18,425,620 |
| 2022-03-02 | $3.93 | $4.11 | $3.90 | $4.01 | $4.01 | 25,688,760 |
| 2022-03-01 | $3.95 | $4.15 | $3.89 | $3.99 | $3.99 | 34,645,780 |
| 2022-02-28 | $4.00 | $4.01 | $3.86 | $3.92 | $3.92 | 25,878,960 |
| 2022-02-25 | $4.12 | $4.13 | $3.97 | $4.00 | $4.00 | 30,227,000 |
| 2022-02-24 | $4.18 | $4.27 | $3.99 | $4.09 | $4.09 | 44,263,310 |
| 2022-02-23 | $4.13 | $4.39 | $4.05 | $4.22 | $4.22 | 55,970,910 |
| 2022-02-22 | $4.10 | $4.16 | $4.05 | $4.08 | $4.08 | 34,649,360 |
| 2022-02-21 | $3.93 | $4.16 | $3.91 | $4.14 | $4.14 | 39,804,270 |
| 2022-02-18 | $3.80 | $3.98 | $3.79 | $3.97 | $3.97 | 36,069,060 |
| 2022-02-17 | $3.82 | $3.94 | $3.80 | $3.84 | $3.84 | 33,006,400 |
| 2022-02-16 | $3.84 | $3.97 | $3.83 | $3.88 | $3.88 | 34,578,360 |
| 2022-02-15 | $3.78 | $3.95 | $3.71 | $3.86 | $3.86 | 44,646,860 |
| 2022-02-14 | $3.65 | $3.83 | $3.65 | $3.78 | $3.78 | 24,403,250 |
| 2022-02-11 | $3.77 | $3.82 | $3.68 | $3.70 | $3.70 | 22,881,550 |
| 2022-02-10 | $3.81 | $3.82 | $3.74 | $3.81 | $3.81 | 21,719,180 |
| 2022-02-09 | $3.67 | $3.82 | $3.66 | $3.80 | $3.80 | 28,646,650 |
| 2022-02-08 | $3.60 | $3.72 | $3.55 | $3.71 | $3.71 | 29,048,810 |
| 2022-02-07 | $3.69 | $3.72 | $3.55 | $3.60 | $3.60 | 22,052,040 |
| 2022-02-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-02-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2022-01-28 | $3.50 | $3.68 | $3.49 | $3.60 | $3.60 | 28,892,450 |
| 2022-01-27 | $3.63 | $3.64 | $3.46 | $3.48 | $3.48 | 27,563,430 |
| 2022-01-26 | $3.65 | $3.74 | $3.59 | $3.65 | $3.65 | 28,953,390 |
| 2022-01-25 | $3.88 | $3.93 | $3.63 | $3.67 | $3.67 | 42,902,040 |
| 2022-01-24 | $4.03 | $4.10 | $3.94 | $3.94 | $3.94 | 36,183,700 |
| 2022-01-21 | $4.11 | $4.34 | $4.03 | $4.11 | $4.11 | 57,344,720 |
| 2022-01-20 | $4.34 | $4.35 | $4.08 | $4.09 | $4.09 | 49,686,600 |
| 2022-01-19 | $4.18 | $4.36 | $4.16 | $4.32 | $4.32 | 42,725,330 |
| 2022-01-18 | $4.37 | $4.41 | $4.20 | $4.20 | $4.20 | 43,790,880 |
| 2022-01-17 | $4.19 | $4.38 | $4.18 | $4.37 | $4.37 | 45,927,690 |
| 2022-01-14 | $4.35 | $4.40 | $4.22 | $4.22 | $4.22 | 39,693,670 |
| 2022-01-13 | $4.30 | $4.51 | $4.30 | $4.36 | $4.36 | 46,007,380 |
| 2022-01-12 | $4.27 | $4.41 | $4.23 | $4.33 | $4.33 | 31,186,500 |
| 2022-01-11 | $4.31 | $4.41 | $4.23 | $4.26 | $4.26 | 31,475,100 |
| 2022-01-10 | $4.24 | $4.38 | $4.12 | $4.34 | $4.34 | 35,760,280 |
| 2022-01-07 | $4.40 | $4.51 | $4.26 | $4.29 | $4.29 | 50,316,000 |
| 2022-01-06 | $4.41 | $4.43 | $4.33 | $4.39 | $4.39 | 43,421,040 |
| 2022-01-05 | $4.45 | $4.54 | $4.38 | $4.44 | $4.44 | 53,622,510 |
| 2022-01-04 | $4.20 | $4.51 | $4.18 | $4.48 | $4.48 | 77,244,710 |
| 2022-01-03 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2021-12-31 | $4.37 | $4.40 | $4.19 | $4.19 | $4.19 | 38,878,260 |
| 2021-12-30 | $4.18 | $4.40 | $4.16 | $4.29 | $4.29 | 42,295,470 |
| 2021-12-29 | $4.17 | $4.31 | $4.07 | $4.20 | $4.20 | 40,029,220 |
| 2021-12-28 | $4.15 | $4.22 | $4.13 | $4.17 | $4.17 | 27,918,780 |
| 2021-12-27 | $4.16 | $4.22 | $4.08 | $4.15 | $4.15 | 31,167,400 |
| 2021-12-24 | $4.39 | $4.39 | $4.14 | $4.18 | $4.18 | 41,763,310 |
| 2021-12-23 | $4.45 | $4.45 | $4.28 | $4.29 | $4.29 | 48,376,130 |
| 2021-12-22 | $4.33 | $4.50 | $4.31 | $4.45 | $4.45 | 78,853,170 |
| 2021-12-21 | $4.09 | $4.39 | $4.09 | $4.32 | $4.32 | 72,775,150 |
| 2021-12-20 | $4.17 | $4.22 | $4.06 | $4.08 | $4.08 | 32,285,840 |
| 2021-12-17 | $4.19 | $4.27 | $4.12 | $4.22 | $4.22 | 39,713,410 |
| 2021-12-16 | $4.17 | $4.26 | $4.16 | $4.21 | $4.21 | 37,418,240 |
| 2021-12-15 | $4.18 | $4.35 | $4.16 | $4.17 | $4.17 | 45,767,240 |
| 2021-12-14 | $4.05 | $4.25 | $4.04 | $4.18 | $4.18 | 51,335,490 |
| 2021-12-13 | $4.08 | $4.18 | $4.08 | $4.09 | $4.09 | 37,965,240 |
| 2021-12-10 | $4.12 | $4.22 | $4.09 | $4.10 | $4.10 | 60,591,230 |
| 2021-12-09 | $3.96 | $4.34 | $3.96 | $4.20 | $4.20 | 91,798,270 |
| 2021-12-08 | $3.93 | $3.98 | $3.89 | $3.95 | $3.95 | 27,073,780 |
| 2021-12-07 | $3.94 | $3.96 | $3.89 | $3.93 | $3.93 | 30,001,190 |
| 2021-12-06 | $4.03 | $4.06 | $3.90 | $3.93 | $3.93 | 41,297,540 |
| 2021-12-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 54,440,820 |
| 2021-12-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 95,645,380 |
| 2021-12-01 | $4.07 | $4.29 | $4.05 | $4.21 | $4.21 | 57,121,450 |
| 2021-11-30 | $4.15 | $4.19 | $4.02 | $4.11 | $4.11 | 50,392,440 |
| 2021-11-29 | $3.95 | $4.29 | $3.92 | $4.06 | $4.06 | 59,603,810 |
| 2021-11-26 | $4.11 | $4.15 | $3.99 | $4.01 | $4.01 | 51,229,220 |
| 2021-11-25 | $4.01 | $4.31 | $3.98 | $4.13 | $4.13 | 90,856,070 |
| 2021-11-24 | $3.89 | $4.05 | $3.81 | $3.97 | $3.97 | 47,030,280 |
| 2021-11-23 | $3.90 | $3.93 | $3.83 | $3.89 | $3.89 | 24,963,490 |
| 2021-11-22 | $3.94 | $3.95 | $3.84 | $3.89 | $3.89 | 25,101,730 |
| 2021-11-19 | $3.91 | $3.97 | $3.88 | $3.91 | $3.91 | 25,071,830 |
| 2021-11-18 | $4.01 | $4.05 | $3.89 | $3.90 | $3.90 | 37,397,430 |
| 2021-11-17 | $3.98 | $4.12 | $3.96 | $4.05 | $4.05 | 42,182,810 |
| 2021-11-16 | $4.00 | $4.05 | $3.92 | $3.96 | $3.96 | 33,972,230 |
| 2021-11-15 | $3.94 | $4.09 | $3.94 | $4.03 | $4.03 | 42,501,950 |
| 2021-11-12 | $3.90 | $4.01 | $3.84 | $3.93 | $3.93 | 39,983,440 |
| 2021-11-11 | $3.87 | $4.00 | $3.80 | $3.93 | $3.93 | 43,202,380 |
| 2021-11-10 | $3.71 | $4.04 | $3.70 | $3.87 | $3.87 | 50,722,910 |
| 2021-11-09 | $3.83 | $3.86 | $3.70 | $3.75 | $3.75 | 23,865,540 |
| 2021-11-08 | $3.70 | $3.82 | $3.66 | $3.78 | $3.78 | 27,094,970 |
| 2021-11-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 31,534,920 |
| 2021-11-04 | $3.69 | $3.73 | $3.64 | $3.67 | $3.67 | 19,865,960 |
| 2021-11-03 | $3.55 | $3.76 | $3.55 | $3.71 | $3.71 | 28,786,250 |
| 2021-11-02 | $3.65 | $3.70 | $3.53 | $3.57 | $3.57 | 21,502,700 |
| 2021-11-01 | $3.55 | $3.72 | $3.55 | $3.67 | $3.67 | 23,338,590 |
| 2021-10-29 | $3.49 | $3.60 | $3.45 | $3.59 | $3.59 | 20,876,710 |
| 2021-10-28 | $3.61 | $3.65 | $3.46 | $3.50 | $3.50 | 27,386,180 |
| 2021-10-27 | $3.63 | $3.75 | $3.63 | $3.67 | $3.67 | 24,615,600 |
| 2021-10-26 | $3.68 | $3.71 | $3.61 | $3.62 | $3.62 | 20,657,660 |
| 2021-10-25 | $3.75 | $3.75 | $3.65 | $3.69 | $3.69 | 23,557,090 |
| 2021-10-22 | $3.69 | $3.83 | $3.68 | $3.78 | $3.78 | 31,748,690 |
| 2021-10-21 | $3.75 | $3.78 | $3.69 | $3.70 | $3.70 | 24,939,690 |
| 2021-10-20 | $3.80 | $3.82 | $3.72 | $3.79 | $3.79 | 26,120,800 |
| 2021-10-19 | $3.82 | $3.91 | $3.77 | $3.78 | $3.78 | 36,425,090 |
| 2021-10-18 | $3.88 | $4.04 | $3.86 | $3.90 | $3.90 | 36,710,200 |
| 2021-10-15 | $4.01 | $4.05 | $3.85 | $3.85 | $3.85 | 56,990,100 |
| 2021-10-14 | $3.92 | $4.34 | $3.83 | $4.12 | $4.12 | 89,600,950 |
| 2021-10-13 | $4.04 | $4.38 | $4.04 | $4.06 | $4.06 | 90,345,300 |
| 2021-10-12 | $3.84 | $3.89 | $3.74 | $3.77 | $3.77 | 20,929,620 |
| 2021-10-11 | $3.88 | $3.92 | $3.77 | $3.87 | $3.87 | 29,199,150 |
| 2021-10-08 | $3.73 | $3.90 | $3.70 | $3.88 | $3.88 | 38,841,810 |
| 2021-10-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-10-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2021-09-30 | $3.64 | $3.69 | $3.63 | $3.67 | $3.67 | 19,515,930 |
| 2021-09-29 | $3.76 | $3.79 | $3.61 | $3.62 | $3.62 | 23,139,590 |
| 2021-09-28 | $3.76 | $3.81 | $3.68 | $3.80 | $3.80 | 22,886,750 |
| 2021-09-27 | $3.91 | $3.93 | $3.69 | $3.74 | $3.74 | 34,839,660 |
| 2021-09-24 | $4.00 | $4.09 | $3.90 | $3.91 | $3.91 | 35,788,420 |
| 2021-09-23 | $4.05 | $4.23 | $4.01 | $4.04 | $4.04 | 55,700,540 |
| 2021-09-22 | $3.91 | $3.95 | $3.86 | $3.91 | $3.91 | 24,964,590 |
| 2021-09-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-09-20 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2021-09-17 | $4.02 | $4.05 | $3.87 | $3.94 | $3.94 | 38,994,030 |
| 2021-09-16 | $4.18 | $4.21 | $3.99 | $4.00 | $4.00 | 44,418,580 |
| 2021-09-15 | $4.15 | $4.25 | $4.12 | $4.16 | $4.16 | 27,758,950 |
| 2021-09-14 | $4.28 | $4.37 | $4.17 | $4.19 | $4.19 | 40,206,400 |
| 2021-09-13 | $4.30 | $4.31 | $4.15 | $4.26 | $4.26 | 41,225,360 |
| 2021-09-10 | $4.44 | $4.47 | $4.30 | $4.30 | $4.30 | 58,567,940 |
| 2021-09-09 | $4.52 | $4.57 | $4.36 | $4.48 | $4.48 | 76,087,320 |
| 2021-09-08 | $4.43 | $4.68 | $4.39 | $4.60 | $4.60 | 86,400,560 |
| 2021-09-07 | $4.44 | $4.58 | $4.39 | $4.44 | $4.44 | 58,249,120 |
| 2021-09-06 | $4.42 | $4.46 | $4.27 | $4.43 | $4.43 | 60,835,450 |
| 2021-09-03 | $4.44 | $4.53 | $4.30 | $4.41 | $4.41 | 69,311,500 |
| 2021-09-02 | $4.51 | $4.61 | $4.36 | $4.47 | $4.47 | 64,565,830 |
| 2021-09-01 | $4.58 | $4.66 | $4.30 | $4.44 | $4.44 | 84,911,050 |
| 2021-08-31 | $4.75 | $4.83 | $4.53 | $4.56 | $4.56 | 97,738,600 |
| 2021-08-30 | $4.50 | $5.08 | $4.50 | $4.82 | $4.82 | 125,179,740 |
| 2021-08-27 | $4.81 | $4.96 | $4.63 | $4.64 | $4.64 | 112,805,870 |
| 2021-08-26 | $5.04 | $5.23 | $4.71 | $4.73 | $4.73 | 129,109,170 |
| 2021-08-25 | $5.35 | $5.47 | $5.07 | $5.09 | $5.09 | 175,801,630 |
| 2021-08-24 | $5.29 | $5.45 | $5.03 | $5.06 | $5.06 | 199,693,460 |
| 2021-08-23 | $4.39 | $5.15 | $4.38 | $5.15 | $5.15 | 204,401,990 |
| 2021-08-20 | $4.71 | $4.74 | $4.24 | $4.29 | $4.29 | 120,937,080 |
| 2021-08-19 | $4.92 | $5.19 | $4.79 | $4.88 | $4.88 | 130,440,260 |
| 2021-08-18 | $4.61 | $5.05 | $4.53 | $4.82 | $4.82 | 105,160,480 |
| 2021-08-17 | $4.68 | $4.95 | $4.53 | $4.66 | $4.66 | 98,173,680 |
| 2021-08-16 | $4.80 | $4.96 | $4.64 | $4.67 | $4.67 | 88,819,520 |
| 2021-08-13 | $4.79 | $5.08 | $4.60 | $4.83 | $4.83 | 127,091,740 |
| 2021-08-12 | $4.94 | $5.07 | $4.68 | $4.72 | $4.72 | 122,382,550 |
| 2021-08-11 | $5.13 | $5.38 | $4.83 | $4.97 | $4.97 | 234,111,740 |
| 2021-08-10 | $4.13 | $4.90 | $4.08 | $4.90 | $4.90 | 136,629,110 |
| 2021-08-09 | $4.26 | $4.37 | $4.07 | $4.08 | $4.08 | 94,723,000 |
| 2021-08-06 | $4.25 | $4.40 | $4.05 | $4.11 | $4.11 | 106,015,990 |
| 2021-08-05 | $4.63 | $4.96 | $4.29 | $4.37 | $4.37 | 155,458,950 |
| 2021-08-04 | $3.88 | $4.70 | $3.85 | $4.70 | $4.70 | 115,145,840 |
| 2021-08-03 | $3.84 | $4.05 | $3.79 | $3.92 | $3.92 | 82,983,850 |
| 2021-08-02 | $3.71 | $3.92 | $3.66 | $3.85 | $3.85 | 73,481,860 |
| 2021-07-30 | $3.68 | $3.71 | $3.52 | $3.68 | $3.68 | 94,849,090 |
| 2021-07-29 | $3.68 | $3.98 | $3.66 | $3.83 | $3.83 | 91,553,100 |
| 2021-07-28 | $3.56 | $3.87 | $3.43 | $3.62 | $3.62 | 113,633,500 |
| 2021-07-27 | $3.52 | $3.78 | $3.52 | $3.59 | $3.59 | 119,179,840 |
| 2021-07-26 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 15,126,600 |
| 2021-07-23 | $5.28 | $5.42 | $5.06 | $5.08 | $5.08 | 60,700,180 |
| 2021-07-22 | $5.11 | $5.55 | $5.04 | $5.34 | $5.34 | 80,288,380 |
| 2021-07-21 | $5.06 | $5.32 | $5.00 | $5.09 | $5.09 | 48,269,460 |
| 2021-07-20 | $4.93 | $5.14 | $4.87 | $4.99 | $4.99 | 41,774,340 |
| 2021-07-19 | $4.90 | $4.96 | $4.82 | $4.91 | $4.91 | 34,315,450 |
| 2021-07-16 | $5.00 | $5.09 | $4.92 | $4.97 | $4.97 | 35,704,830 |
| 2021-07-15 | $5.28 | $5.36 | $5.03 | $5.05 | $5.05 | 45,392,710 |
| 2021-07-14 | $5.32 | $5.42 | $5.23 | $5.30 | $5.30 | 30,441,630 |
| 2021-07-13 | $5.30 | $5.41 | $5.25 | $5.33 | $5.33 | 30,484,090 |
| 2021-07-12 | $5.20 | $5.36 | $5.18 | $5.29 | $5.29 | 34,571,560 |
| 2021-07-09 | $5.18 | $5.29 | $5.12 | $5.18 | $5.18 | 29,430,080 |
| 2021-07-08 | $5.44 | $5.48 | $5.22 | $5.23 | $5.23 | 48,782,940 |
| 2021-07-07 | $5.67 | $5.68 | $5.47 | $5.48 | $5.48 | 46,189,250 |
| 2021-07-06 | $5.70 | $5.73 | $5.62 | $5.67 | $5.67 | 22,717,820 |
| 2021-07-05 | $5.65 | $5.77 | $5.62 | $5.72 | $5.72 | 29,565,740 |
| 2021-07-02 | $5.66 | $5.98 | $5.60 | $5.70 | $5.70 | 40,764,150 |
| 2021-07-01 | $5.65 | $5.88 | $5.63 | $5.73 | $5.73 | 42,684,950 |
| 2021-06-30 | $5.67 | $5.73 | $5.60 | $5.67 | $5.67 | 31,804,230 |
| 2021-06-29 | $5.62 | $5.85 | $5.55 | $5.74 | $5.74 | 47,281,250 |
| 2021-06-28 | $5.67 | $5.81 | $5.58 | $5.62 | $5.62 | 34,172,940 |
| 2021-06-25 | $5.83 | $5.87 | $5.67 | $5.72 | $5.72 | 34,608,870 |
| 2021-06-24 | $5.93 | $5.96 | $5.78 | $5.80 | $5.80 | 43,225,730 |
| 2021-06-23 | $6.08 | $6.17 | $5.93 | $5.96 | $5.96 | 59,561,270 |
| 2021-06-22 | $5.95 | $6.34 | $5.88 | $6.14 | $6.14 | 91,659,910 |
| 2021-06-21 | $6.01 | $6.14 | $5.83 | $5.86 | $5.86 | 68,312,280 |
| 2021-06-18 | $6.04 | $6.35 | $5.54 | $6.13 | $6.13 | 109,029,200 |
| 2021-06-17 | $6.40 | $6.54 | $6.23 | $6.29 | $6.29 | 66,155,180 |
| 2021-06-16 | $6.31 | $6.65 | $6.25 | $6.61 | $6.61 | 77,063,740 |
| 2021-06-15 | $6.23 | $6.66 | $5.97 | $6.45 | $6.45 | 87,617,440 |
| 2021-06-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2021-06-11 | $6.06 | $6.48 | $6.00 | $6.23 | $6.23 | 69,101,890 |
| 2021-06-10 | $6.21 | $6.22 | $6.02 | $6.02 | $6.02 | 36,656,110 |
| 2021-06-09 | $6.13 | $6.25 | $6.09 | $6.18 | $6.18 | 29,618,410 |
| 2021-06-08 | $5.95 | $6.22 | $5.87 | $6.15 | $6.15 | 39,498,360 |
| 2021-06-07 | $5.95 | $6.00 | $5.92 | $5.97 | $5.97 | 16,808,580 |
| 2021-06-04 | $6.02 | $6.04 | $5.89 | $5.96 | $5.96 | 30,639,970 |
| 2021-06-03 | $6.09 | $6.17 | $6.06 | $6.07 | $6.07 | 24,560,540 |
| 2021-06-02 | $6.08 | $6.20 | $6.03 | $6.07 | $6.07 | 34,074,200 |
| 2021-06-01 | $6.13 | $6.44 | $6.11 | $6.18 | $6.18 | 56,348,900 |
| 2021-05-31 | $6.06 | $6.14 | $5.98 | $6.11 | $6.11 | 25,723,640 |
| 2021-05-28 | $6.05 | $6.23 | $5.98 | $6.05 | $6.05 | 39,856,530 |
| 2021-05-27 | $6.25 | $6.30 | $6.12 | $6.14 | $6.14 | 40,144,290 |
| 2021-05-26 | $6.25 | $6.37 | $6.06 | $6.27 | $6.27 | 63,765,660 |
| 2021-05-25 | $5.95 | $6.07 | $5.83 | $6.05 | $6.05 | 53,071,790 |
| 2021-05-24 | $6.06 | $6.24 | $6.02 | $6.14 | $6.14 | 35,457,440 |
| 2021-05-21 | $6.58 | $6.58 | $6.13 | $6.17 | $6.17 | 68,188,520 |
| 2021-05-20 | $6.48 | $6.77 | $6.31 | $6.61 | $6.61 | 61,557,870 |
| 2021-05-19 | $7.20 | $7.25 | $6.88 | $6.98 | $6.98 | 52,166,610 |
| 2021-05-18 | $7.31 | $7.50 | $7.20 | $7.25 | $7.25 | 37,414,130 |
| 2021-05-17 | $7.80 | $7.84 | $7.15 | $7.26 | $7.26 | 60,662,560 |
| 2021-05-14 | $7.80 | $8.16 | $7.62 | $7.90 | $7.90 | 44,595,960 |
| 2021-05-13 | $7.93 | $8.09 | $7.83 | $8.08 | $8.08 | 38,380,750 |
| 2021-05-12 | $7.22 | $8.09 | $7.12 | $7.96 | $7.96 | 59,966,160 |
| 2021-05-11 | $7.37 | $7.53 | $7.22 | $7.33 | $7.33 | 25,134,250 |
| 2021-05-10 | $7.28 | $7.68 | $7.22 | $7.48 | $7.48 | 32,284,670 |
| 2021-05-07 | $7.30 | $7.41 | $7.11 | $7.31 | $7.31 | 19,740,610 |
| 2021-05-06 | $7.35 | $7.51 | $7.23 | $7.28 | $7.28 | 20,591,950 |
| 2021-05-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-05-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-04-30 | $7.54 | $7.63 | $7.25 | $7.26 | $7.26 | 27,462,350 |
| 2021-04-29 | $7.56 | $7.74 | $7.29 | $7.53 | $7.53 | 32,804,510 |
| 2021-04-28 | $7.17 | $7.77 | $7.06 | $7.60 | $7.60 | 35,099,530 |
| 2021-04-27 | $7.32 | $7.35 | $7.14 | $7.24 | $7.24 | 17,256,030 |
| 2021-04-26 | $7.50 | $7.54 | $7.27 | $7.30 | $7.30 | 21,551,310 |
| 2021-04-23 | $7.68 | $7.68 | $7.38 | $7.47 | $7.47 | 29,155,600 |
| 2021-04-22 | $7.71 | $7.84 | $7.64 | $7.72 | $7.72 | 19,928,220 |
| 2021-04-21 | $7.84 | $7.95 | $7.69 | $7.74 | $7.74 | 26,172,780 |
| 2021-04-20 | $8.03 | $8.23 | $7.85 | $7.89 | $7.89 | 37,352,450 |
| 2021-04-19 | $7.98 | $8.35 | $7.98 | $8.04 | $8.04 | 50,297,840 |
| 2021-04-16 | $7.52 | $7.96 | $7.42 | $7.90 | $7.90 | 44,724,350 |
| 2021-04-15 | $7.66 | $7.66 | $7.32 | $7.47 | $7.47 | 25,733,900 |
| 2021-04-14 | $7.50 | $7.67 | $7.27 | $7.65 | $7.65 | 26,092,580 |
| 2021-04-13 | $7.64 | $7.93 | $7.55 | $7.58 | $7.58 | 32,768,250 |
| 2021-04-12 | $7.89 | $7.89 | $7.65 | $7.66 | $7.66 | 28,070,570 |
| 2021-04-09 | $7.85 | $8.04 | $7.79 | $7.86 | $7.86 | 30,926,060 |
| 2021-04-08 | $7.89 | $8.09 | $7.83 | $7.85 | $7.85 | 38,174,410 |
| 2021-04-07 | $7.85 | $8.14 | $7.64 | $8.02 | $8.02 | 60,319,970 |
| 2021-04-06 | $7.70 | $7.85 | $7.60 | $7.76 | $7.76 | 46,198,860 |
| 2021-04-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2021-04-02 | $8.00 | $8.13 | $7.55 | $7.74 | $7.74 | 93,233,090 |
| 2021-04-01 | $7.24 | $8.15 | $7.18 | $8.15 | $8.15 | 132,931,570 |
| 2021-03-31 | $6.78 | $7.02 | $6.71 | $6.79 | $6.79 | 52,446,510 |
| 2021-03-30 | $6.82 | $6.91 | $6.65 | $6.70 | $6.70 | 60,360,060 |
| 2021-03-29 | $7.70 | $7.70 | $6.83 | $6.91 | $6.91 | 102,645,220 |
| 2021-03-26 | $8.08 | $8.12 | $7.93 | $8.04 | $8.04 | 17,028,410 |
| 2021-03-25 | $7.93 | $8.27 | $7.85 | $8.01 | $8.01 | 23,926,620 |
| 2021-03-24 | $8.00 | $8.13 | $7.91 | $7.94 | $7.94 | 22,838,890 |
| 2021-03-23 | $8.64 | $8.68 | $7.99 | $8.05 | $8.05 | 45,874,390 |
| 2021-03-22 | $8.51 | $8.86 | $8.51 | $8.69 | $8.69 | 26,135,910 |
| 2021-03-19 | $8.70 | $8.94 | $8.54 | $8.58 | $8.58 | 31,371,720 |
| 2021-03-18 | $8.72 | $9.18 | $8.62 | $8.86 | $8.86 | 42,607,780 |
| 2021-03-17 | $9.13 | $9.25 | $8.65 | $8.77 | $8.77 | 51,801,780 |
| 2021-03-16 | $8.68 | $9.30 | $8.38 | $9.17 | $9.17 | 57,252,010 |
| 2021-03-15 | $8.98 | $9.17 | $8.57 | $8.57 | $8.57 | 44,644,060 |
| 2021-03-12 | $9.51 | $9.58 | $8.75 | $9.17 | $9.17 | 65,913,920 |
| 2021-03-11 | $9.28 | $9.79 | $8.59 | $9.43 | $9.43 | 85,306,770 |
| 2021-03-10 | $10.95 | $10.98 | $9.88 | $10.08 | $10.08 | 48,852,140 |
| 2021-03-09 | $11.41 | $11.46 | $10.36 | $10.58 | $10.58 | 50,994,950 |
| 2021-03-08 | $11.30 | $11.76 | $11.11 | $11.46 | $11.46 | 53,482,280 |
| 2021-03-05 | $10.66 | $12.20 | $10.66 | $11.39 | $11.39 | 77,251,100 |
| 2021-03-04 | $9.70 | $11.43 | $9.68 | $10.82 | $10.82 | 75,431,340 |
| 2021-03-03 | $9.90 | $10.48 | $9.56 | $9.77 | $9.77 | 44,533,100 |
| 2021-03-02 | $9.82 | $10.10 | $9.62 | $9.99 | $9.99 | 41,876,590 |
| 2021-03-01 | $9.86 | $10.03 | $9.56 | $9.89 | $9.89 | 49,354,880 |
| 2021-02-26 | $8.88 | $10.13 | $8.88 | $9.86 | $9.86 | 73,518,870 |
| 2021-02-25 | $8.82 | $9.27 | $8.59 | $9.09 | $9.09 | 44,391,940 |
| 2021-02-24 | $8.68 | $9.05 | $8.62 | $8.81 | $8.81 | 44,644,260 |
| 2021-02-23 | $8.90 | $9.15 | $8.60 | $8.68 | $8.68 | 48,357,690 |
| 2021-02-22 | $8.16 | $9.27 | $8.15 | $8.82 | $8.82 | 73,701,670 |
| 2021-02-19 | $7.80 | $8.30 | $7.64 | $8.24 | $8.24 | 53,661,430 |
| 2021-02-18 | $7.38 | $7.68 | $7.37 | $7.51 | $7.51 | 40,460,690 |
| 2021-02-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-16 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-15 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-11 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2021-02-10 | $7.32 | $7.60 | $7.23 | $7.28 | $7.28 | 24,005,070 |
| 2021-02-09 | $7.35 | $7.51 | $7.20 | $7.39 | $7.39 | 25,249,740 |
| 2021-02-08 | $7.60 | $7.73 | $7.32 | $7.35 | $7.35 | 30,849,930 |
| 2021-02-05 | $7.93 | $8.49 | $7.63 | $7.68 | $7.68 | 35,895,870 |
| 2021-02-04 | $8.25 | $8.25 | $7.77 | $7.95 | $7.95 | 30,314,080 |
| 2021-02-03 | $8.66 | $8.79 | $8.19 | $8.26 | $8.26 | 34,210,050 |
| 2021-02-02 | $9.09 | $9.14 | $8.49 | $8.58 | $8.58 | 43,237,650 |
| 2021-02-01 | $9.34 | $9.92 | $8.86 | $9.00 | $9.00 | 58,006,630 |
| 2021-01-29 | $8.86 | $9.79 | $8.74 | $9.30 | $9.30 | 98,611,460 |
| 2021-01-28 | $7.71 | $9.34 | $7.60 | $9.34 | $9.34 | 89,427,420 |
| 2021-01-27 | $7.76 | $8.15 | $7.65 | $7.78 | $7.78 | 30,940,310 |
| 2021-01-26 | $7.83 | $8.38 | $7.70 | $7.82 | $7.82 | 37,311,580 |
| 2021-01-25 | $8.18 | $8.23 | $7.72 | $7.78 | $7.78 | 37,492,420 |
| 2021-01-22 | $9.05 | $9.14 | $8.18 | $8.21 | $8.21 | 41,546,880 |
| 2021-01-21 | $8.94 | $9.25 | $8.71 | $9.00 | $9.00 | 22,049,670 |
| 2021-01-20 | $9.17 | $9.23 | $8.80 | $8.92 | $8.92 | 18,195,480 |
| 2021-01-19 | $9.34 | $9.50 | $9.06 | $9.13 | $9.13 | 22,092,340 |
| 2021-01-18 | $9.08 | $9.60 | $9.02 | $9.34 | $9.34 | 27,728,780 |
| 2021-01-15 | $8.84 | $9.40 | $8.73 | $9.05 | $9.05 | 26,849,840 |
| 2021-01-14 | $8.65 | $9.13 | $8.52 | $8.90 | $8.90 | 26,533,460 |
| 2021-01-13 | $8.77 | $8.82 | $8.48 | $8.73 | $8.73 | 15,323,010 |
| 2021-01-12 | $8.71 | $8.91 | $8.48 | $8.79 | $8.79 | 17,967,000 |
| 2021-01-11 | $8.83 | $9.05 | $8.60 | $8.72 | $8.72 | 20,128,690 |
| 2021-01-08 | $8.75 | $9.08 | $8.49 | $8.78 | $8.78 | 18,947,680 |
| 2021-01-07 | $9.25 | $9.35 | $8.62 | $8.76 | $8.76 | 20,471,550 |
| 2021-01-06 | $9.44 | $9.52 | $9.08 | $9.26 | $9.26 | 17,271,210 |
| 2021-01-05 | $9.51 | $9.73 | $9.37 | $9.48 | $9.48 | 16,482,850 |
| 2021-01-04 | $9.89 | $10.20 | $9.55 | $9.62 | $9.62 | 22,090,410 |
| 2021-01-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2020-12-31 | $9.75 | $9.92 | $9.61 | $9.76 | $9.76 | 14,458,930 |
| 2020-12-30 | $9.90 | $9.94 | $9.61 | $9.76 | $9.76 | 16,522,680 |
| 2020-12-29 | $9.44 | $10.22 | $9.39 | $9.86 | $9.86 | 35,670,140 |
| 2020-12-28 | $9.60 | $9.66 | $9.28 | $9.32 | $9.32 | 23,169,440 |
| 2020-12-25 | $9.99 | $10.07 | $9.53 | $9.60 | $9.60 | 21,082,330 |
| 2020-12-24 | $10.49 | $10.49 | $9.95 | $9.96 | $9.96 | 14,626,660 |
| 2020-12-23 | $10.40 | $10.76 | $10.26 | $10.35 | $10.35 | 15,290,980 |
| 2020-12-22 | $10.84 | $10.84 | $10.24 | $10.31 | $10.31 | 18,180,820 |
| 2020-12-21 | $10.84 | $10.97 | $10.61 | $10.74 | $10.74 | 10,217,330 |
| 2020-12-18 | $11.15 | $11.15 | $10.75 | $10.84 | $10.84 | 12,308,210 |
| 2020-12-17 | $10.68 | $11.15 | $10.48 | $11.04 | $11.04 | 18,872,780 |
| 2020-12-16 | $11.21 | $11.25 | $10.55 | $10.66 | $10.66 | 18,842,420 |
| 2020-12-15 | $11.27 | $11.37 | $11.03 | $11.08 | $11.08 | 13,532,110 |
| 2020-12-14 | $10.96 | $11.43 | $10.75 | $11.27 | $11.27 | 17,762,540 |
| 2020-12-11 | $11.42 | $11.49 | $10.71 | $10.92 | $10.92 | 22,868,400 |
| 2020-12-10 | $11.55 | $11.64 | $11.28 | $11.40 | $11.40 | 12,716,930 |
| 2020-12-09 | $11.95 | $12.00 | $11.60 | $11.61 | $11.61 | 16,598,310 |
| 2020-12-08 | $12.13 | $12.20 | $11.92 | $11.92 | $11.92 | 11,434,000 |
| 2020-12-07 | $12.45 | $12.45 | $12.02 | $12.02 | $12.02 | 15,532,950 |
| 2020-12-04 | $12.59 | $12.69 | $12.28 | $12.34 | $12.34 | 11,797,380 |
| 2020-12-03 | $12.62 | $12.83 | $12.34 | $12.61 | $12.61 | 10,897,640 |
| 2020-12-02 | $12.50 | $12.63 | $12.26 | $12.57 | $12.57 | 11,156,850 |
| 2020-12-01 | $12.04 | $12.73 | $12.00 | $12.56 | $12.56 | 21,148,770 |
| 2020-11-30 | $12.35 | $12.41 | $12.01 | $12.01 | $12.01 | 17,161,980 |
| 2020-11-27 | $12.35 | $12.64 | $12.11 | $12.30 | $12.30 | 11,058,910 |
| 2020-11-26 | $12.68 | $12.71 | $12.34 | $12.39 | $12.39 | 12,148,030 |
| 2020-11-25 | $13.04 | $13.16 | $12.60 | $12.60 | $12.60 | 12,471,400 |
| 2020-11-24 | $13.15 | $13.28 | $12.96 | $13.03 | $13.03 | 6,739,850 |
| 2020-11-23 | $13.49 | $13.50 | $12.92 | $13.17 | $13.17 | 11,879,470 |
| 2020-11-20 | $13.07 | $13.88 | $13.00 | $13.33 | $13.33 | 22,027,710 |
| 2020-11-19 | $13.31 | $13.31 | $12.94 | $13.12 | $13.12 | 11,272,190 |
| 2020-11-18 | $13.00 | $13.45 | $12.99 | $13.21 | $13.21 | 14,402,270 |
| 2020-11-17 | $13.85 | $13.90 | $12.62 | $13.22 | $13.22 | 30,368,420 |
| 2020-11-16 | $14.05 | $14.15 | $13.59 | $13.83 | $13.83 | 17,898,660 |
| 2020-11-13 | $14.46 | $14.86 | $14.08 | $14.24 | $14.24 | 26,037,910 |
| 2020-11-12 | $13.55 | $14.78 | $13.45 | $14.47 | $14.47 | 30,099,640 |
| 2020-11-11 | $13.99 | $13.99 | $13.41 | $13.57 | $13.57 | 13,987,390 |
| 2020-11-10 | $14.15 | $14.55 | $13.91 | $14.07 | $14.07 | 26,579,870 |
| 2020-11-09 | $13.74 | $14.38 | $13.74 | $13.89 | $13.89 | 21,702,310 |
| 2020-11-06 | $13.68 | $13.81 | $13.20 | $13.63 | $13.63 | 18,451,990 |
| 2020-11-05 | $13.94 | $13.97 | $13.40 | $13.59 | $13.59 | 20,559,460 |
| 2020-11-04 | $14.41 | $14.48 | $13.56 | $13.70 | $13.70 | 22,795,010 |
| 2020-11-03 | $14.09 | $14.73 | $13.97 | $14.34 | $14.34 | 17,705,110 |
| 2020-11-02 | $14.05 | $14.25 | $13.71 | $14.02 | $14.02 | 19,396,770 |
| 2020-10-30 | $14.47 | $14.82 | $14.02 | $14.05 | $14.05 | 17,535,930 |
| 2020-10-29 | $14.43 | $14.51 | $14.11 | $14.27 | $14.27 | 14,770,380 |
| 2020-10-28 | $15.43 | $15.57 | $14.54 | $14.60 | $14.60 | 19,358,800 |
| 2020-10-27 | $15.92 | $15.92 | $15.14 | $15.29 | $15.29 | 22,630,380 |
| 2020-10-26 | $16.35 | $16.50 | $15.55 | $15.92 | $15.92 | 20,194,140 |
| 2020-10-23 | $16.80 | $17.12 | $16.38 | $16.47 | $16.47 | 16,381,550 |
| 2020-10-22 | $17.66 | $17.66 | $16.56 | $16.85 | $16.85 | 21,441,530 |
| 2020-10-21 | $18.59 | $18.64 | $17.46 | $17.63 | $17.63 | 11,333,410 |
| 2020-10-20 | $18.70 | $18.97 | $18.40 | $18.59 | $18.59 | 5,361,540 |
| 2020-10-19 | $18.60 | $18.85 | $18.36 | $18.60 | $18.60 | 5,301,170 |
| 2020-10-16 | $19.10 | $19.23 | $18.38 | $18.55 | $18.55 | 9,132,030 |
| 2020-10-15 | $19.65 | $19.69 | $18.98 | $19.02 | $19.02 | 6,898,780 |
| 2020-10-14 | $19.91 | $20.15 | $19.50 | $19.65 | $19.65 | 7,726,630 |
| 2020-10-13 | $18.82 | $20.15 | $18.73 | $19.95 | $19.95 | 11,891,690 |
| 2020-10-12 | $18.32 | $18.96 | $18.27 | $18.90 | $18.90 | 7,100,250 |
| 2020-10-09 | $18.80 | $18.80 | $18.15 | $18.32 | $18.32 | 9,352,940 |
| 2020-10-08 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2020-10-07 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2020-10-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2020-10-05 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2020-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2020-10-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2020-09-30 | $18.13 | $19.25 | $17.84 | $18.43 | $18.43 | 12,241,660 |
| 2020-09-29 | $18.08 | $18.34 | $17.78 | $18.00 | $18.00 | 10,091,080 |
| 2020-09-28 | $17.69 | $17.96 | $17.47 | $17.83 | $17.83 | 5,302,210 |
| 2020-09-25 | $18.06 | $18.12 | $17.27 | $17.73 | $17.73 | 9,042,950 |
| 2020-09-24 | $18.39 | $18.43 | $17.98 | $18.04 | $18.04 | 6,495,510 |
| 2020-09-23 | $18.80 | $18.90 | $17.95 | $18.36 | $18.36 | 13,763,500 |
| 2020-09-22 | $19.03 | $19.49 | $18.73 | $18.81 | $18.81 | 12,159,530 |
| 2020-09-21 | $19.18 | $19.67 | $18.97 | $19.25 | $19.25 | 9,339,320 |
| 2020-09-18 | $19.04 | $19.36 | $18.94 | $19.09 | $19.09 | 7,825,960 |
| 2020-09-17 | $19.27 | $19.45 | $18.91 | $19.23 | $19.23 | 8,410,190 |
| 2020-09-16 | $19.80 | $19.81 | $19.10 | $19.32 | $19.32 | 6,880,130 |
| 2020-09-15 | $19.23 | $19.79 | $19.05 | $19.53 | $19.53 | 9,896,180 |
| 2020-09-14 | $19.99 | $19.99 | $19.16 | $19.46 | $19.46 | 13,809,580 |
| 2020-09-11 | $19.50 | $20.18 | $19.02 | $19.63 | $19.63 | 9,270,750 |
| 2020-09-10 | $20.48 | $21.10 | $19.82 | $19.90 | $19.90 | 12,827,100 |
| 2020-09-09 | $20.70 | $20.84 | $19.89 | $20.46 | $20.46 | 13,785,800 |
| 2020-09-08 | $20.15 | $20.95 | $19.87 | $20.76 | $20.76 | 12,211,600 |
| 2020-09-07 | $20.96 | $21.15 | $20.01 | $20.24 | $20.24 | 12,978,570 |
| 2020-09-04 | $20.47 | $20.88 | $20.21 | $20.82 | $20.82 | 10,871,460 |
| 2020-09-03 | $21.20 | $21.35 | $20.60 | $20.88 | $20.88 | 14,137,840 |
| 2020-09-02 | $20.09 | $21.77 | $20.07 | $21.24 | $21.24 | 21,687,090 |
| 2020-09-01 | $19.40 | $20.31 | $19.40 | $20.05 | $20.05 | 13,367,560 |
| 2020-08-31 | $19.69 | $19.77 | $19.43 | $19.52 | $19.52 | 9,222,050 |
| 2020-08-28 | $19.40 | $19.73 | $19.11 | $19.62 | $19.62 | 12,356,770 |
| 2020-08-27 | $18.68 | $19.33 | $18.67 | $19.18 | $19.18 | 9,811,270 |
| 2020-08-26 | $19.50 | $19.55 | $18.50 | $18.74 | $18.74 | 15,829,250 |
| 2020-08-25 | $19.97 | $19.98 | $19.30 | $19.40 | $19.40 | 16,374,240 |
| 2020-08-24 | $19.10 | $19.65 | $18.77 | $19.35 | $19.35 | 11,949,460 |
| 2020-08-21 | $18.93 | $19.79 | $18.85 | $19.04 | $19.04 | 13,889,050 |
| 2020-08-20 | $19.36 | $19.36 | $18.55 | $18.80 | $18.80 | 14,142,800 |
| 2020-08-19 | $19.66 | $19.67 | $18.88 | $19.13 | $19.13 | 9,752,410 |
| 2020-08-18 | $19.44 | $19.74 | $19.15 | $19.51 | $19.51 | 10,578,740 |
| 2020-08-17 | $19.64 | $19.64 | $18.91 | $19.44 | $19.44 | 12,415,540 |
| 2020-08-14 | $19.25 | $19.72 | $18.86 | $19.37 | $19.37 | 15,307,230 |
| 2020-08-13 | $18.75 | $19.52 | $18.59 | $19.26 | $19.26 | 20,179,900 |
| 2020-08-12 | $19.18 | $19.42 | $18.19 | $18.69 | $18.69 | 22,896,790 |
| 2020-08-11 | $20.15 | $20.31 | $19.20 | $19.23 | $19.23 | 18,648,270 |
| 2020-08-10 | $20.50 | $20.74 | $19.71 | $19.98 | $19.98 | 21,898,260 |
| 2020-08-07 | $21.06 | $22.24 | $20.50 | $20.75 | $20.75 | 21,425,180 |
| 2020-08-06 | $21.60 | $21.60 | $20.75 | $21.11 | $21.11 | 15,462,420 |
| 2020-08-05 | $21.39 | $21.80 | $20.73 | $21.59 | $21.59 | 20,773,310 |
| 2020-08-04 | $22.24 | $22.35 | $21.00 | $21.29 | $21.29 | 27,119,390 |
| 2020-08-03 | $22.88 | $22.88 | $21.70 | $22.22 | $22.22 | 27,333,060 |
| 2020-07-31 | $21.33 | $23.19 | $21.00 | $22.63 | $22.63 | 20,815,370 |
| 2020-07-30 | $22.13 | $22.14 | $21.29 | $21.33 | $21.33 | 18,071,510 |
| 2020-07-29 | $21.43 | $22.20 | $21.16 | $22.12 | $22.12 | 13,257,560 |
| 2020-07-28 | $21.40 | $21.64 | $20.60 | $21.31 | $21.31 | 17,431,080 |
| 2020-07-27 | $21.60 | $21.88 | $20.50 | $20.99 | $20.99 | 21,380,100 |
| 2020-07-24 | $21.50 | $23.00 | $21.30 | $21.67 | $21.67 | 43,489,120 |
| 2020-07-23 | $23.50 | $23.50 | $21.63 | $21.71 | $21.71 | 64,684,010 |
| 2020-07-22 | $24.30 | $24.78 | $23.96 | $24.03 | $24.03 | 18,691,560 |
| 2020-07-21 | $23.20 | $25.13 | $22.88 | $24.60 | $24.60 | 30,231,000 |
| 2020-07-20 | $22.00 | $23.23 | $21.63 | $23.15 | $23.15 | 21,011,130 |
| 2020-07-17 | $21.76 | $22.46 | $21.32 | $21.85 | $21.85 | 17,966,990 |
| 2020-07-16 | $23.15 | $23.56 | $21.12 | $21.57 | $21.57 | 28,153,030 |
| 2020-07-15 | $24.30 | $24.60 | $22.86 | $23.08 | $23.08 | 31,363,020 |
| 2020-07-14 | $26.00 | $26.64 | $23.70 | $24.11 | $24.11 | 41,804,830 |
| 2020-07-13 | $25.30 | $26.75 | $24.80 | $25.68 | $25.68 | 40,560,790 |
| 2020-07-10 | $24.27 | $25.16 | $23.51 | $24.32 | $24.32 | 26,744,180 |
| 2020-07-09 | $22.10 | $24.08 | $21.65 | $24.08 | $24.08 | 37,124,910 |
| 2020-07-08 | $21.66 | $22.28 | $20.99 | $21.89 | $21.89 | 26,308,170 |
| 2020-07-07 | $20.63 | $22.66 | $20.32 | $21.65 | $21.65 | 33,761,100 |
| 2020-07-06 | $20.21 | $20.95 | $20.20 | $20.64 | $20.64 | 29,501,450 |
| 2020-07-03 | $20.10 | $20.80 | $19.61 | $20.41 | $20.41 | 24,631,620 |
| 2020-07-02 | $20.90 | $21.10 | $20.17 | $20.59 | $20.59 | 24,921,940 |
| 2020-07-01 | $20.00 | $21.51 | $19.60 | $20.80 | $20.80 | 45,756,320 |
| 2020-06-30 | $18.16 | $19.57 | $17.98 | $19.57 | $19.57 | 30,717,630 |
| 2020-06-29 | $18.58 | $18.68 | $17.50 | $17.79 | $17.79 | 17,892,820 |
| 2020-06-26 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2020-06-25 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2020-06-24 | $18.13 | $18.60 | $17.86 | $18.21 | $18.21 | 17,483,680 |
| 2020-06-23 | $18.18 | $18.31 | $17.80 | $18.24 | $18.24 | 15,630,860 |
| 2020-06-22 | $17.33 | $18.36 | $17.00 | $18.08 | $18.08 | 31,815,370 |
| 2020-06-19 | $17.45 | $17.86 | $17.18 | $17.42 | $17.42 | 24,099,590 |
| 2020-06-18 | $17.65 | $18.16 | $17.01 | $17.54 | $17.54 | 22,886,660 |
| 2020-06-17 | $17.11 | $17.93 | $17.11 | $17.73 | $17.73 | 31,762,300 |
| 2020-06-16 | $16.30 | $17.61 | $16.30 | $16.95 | $16.95 | 27,892,120 |
| 2020-06-15 | $15.85 | $16.23 | $15.45 | $16.01 | $16.01 | 18,042,110 |
| 2020-06-12 | $15.81 | $16.24 | $15.78 | $15.88 | $15.88 | 13,968,780 |
| 2020-06-11 | $16.61 | $16.68 | $16.10 | $16.18 | $16.18 | 14,789,260 |
| 2020-06-10 | $16.87 | $17.35 | $16.42 | $16.54 | $16.54 | 13,685,080 |
| 2020-06-09 | $16.39 | $17.03 | $16.04 | $16.90 | $16.90 | 17,788,950 |
| 2020-06-08 | $17.05 | $17.23 | $16.34 | $16.39 | $16.39 | 12,958,660 |
| 2020-06-05 | $17.31 | $17.38 | $16.72 | $16.98 | $16.98 | 11,495,380 |
| 2020-06-04 | $17.45 | $17.65 | $17.21 | $17.31 | $17.31 | 8,441,190 |
| 2020-06-03 | $17.69 | $17.95 | $17.39 | $17.39 | $17.39 | 9,423,250 |
| 2020-06-02 | $17.63 | $17.72 | $16.97 | $17.68 | $17.68 | 15,250,310 |
| 2020-06-01 | $18.48 | $18.48 | $17.55 | $17.72 | $17.72 | 19,474,100 |
| 2020-05-29 | $16.76 | $18.15 | $16.53 | $17.84 | $17.84 | 21,121,280 |
| 2020-05-28 | $16.77 | $16.88 | $16.20 | $16.56 | $16.56 | 6,875,380 |
| 2020-05-27 | $17.15 | $17.15 | $16.50 | $16.51 | $16.51 | 7,761,350 |
| 2020-05-26 | $16.48 | $17.15 | $16.30 | $16.94 | $16.94 | 15,119,200 |
| 2020-05-25 | $15.96 | $16.90 | $15.70 | $16.29 | $16.29 | 16,501,410 |
| 2020-05-22 | $16.08 | $16.33 | $15.55 | $15.95 | $15.95 | 11,569,420 |
| 2020-05-21 | $16.06 | $16.29 | $15.70 | $16.08 | $16.08 | 11,892,260 |
| 2020-05-20 | $16.70 | $16.72 | $15.86 | $16.00 | $16.00 | 18,335,080 |
| 2020-05-19 | $16.66 | $17.06 | $16.30 | $16.78 | $16.78 | 19,579,860 |
| 2020-05-18 | $17.15 | $17.55 | $16.37 | $16.49 | $16.49 | 19,951,710 |
| 2020-05-15 | $17.74 | $17.88 | $17.19 | $17.22 | $17.22 | 14,586,360 |
| 2020-05-14 | $18.60 | $18.60 | $17.49 | $17.69 | $17.69 | 24,184,920 |
| 2020-05-13 | $18.79 | $18.82 | $18.29 | $18.60 | $18.60 | 15,171,190 |
| 2020-05-12 | $17.91 | $18.83 | $17.76 | $18.82 | $18.82 | 19,457,980 |
| 2020-05-11 | $17.60 | $18.26 | $17.26 | $18.11 | $18.11 | 20,599,650 |
| 2020-05-08 | $17.55 | $17.80 | $17.28 | $17.60 | $17.60 | 23,266,590 |
| 2020-05-07 | $16.76 | $18.27 | $16.76 | $17.58 | $17.58 | 31,189,080 |
| 2020-05-06 | $16.81 | $17.16 | $16.49 | $16.61 | $16.61 | 15,446,160 |
| 2020-05-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2020-05-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2020-05-01 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2020-04-30 | $16.37 | $17.16 | $16.37 | $16.83 | $16.83 | 14,978,580 |
| 2020-04-29 | $16.82 | $17.00 | $16.20 | $16.34 | $16.34 | 8,587,010 |
| 2020-04-28 | $16.68 | $17.30 | $16.00 | $16.84 | $16.84 | 14,465,250 |
| 2020-04-27 | $16.80 | $17.09 | $16.30 | $16.68 | $16.68 | 9,292,710 |
| 2020-04-24 | $16.80 | $17.00 | $16.55 | $16.82 | $16.82 | 9,127,730 |
| 2020-04-23 | $16.45 | $17.36 | $16.22 | $16.86 | $16.86 | 17,095,720 |
| 2020-04-22 | $16.28 | $16.52 | $15.94 | $16.38 | $16.38 | 13,608,770 |
| 2020-04-21 | $16.80 | $16.99 | $15.95 | $16.20 | $16.20 | 21,518,390 |
| 2020-04-20 | $17.42 | $17.50 | $16.82 | $16.94 | $16.94 | 12,052,090 |
| 2020-04-17 | $16.45 | $17.55 | $16.45 | $16.98 | $16.98 | 30,005,370 |
| 2020-04-16 | $15.00 | $16.52 | $14.75 | $16.52 | $16.52 | 28,959,620 |
| 2020-04-15 | $15.26 | $15.54 | $14.99 | $15.02 | $15.02 | 10,557,180 |
| 2020-04-14 | $14.81 | $15.40 | $14.70 | $15.26 | $15.26 | 16,180,690 |
| 2020-04-13 | $14.67 | $15.21 | $14.18 | $14.84 | $14.84 | 21,692,170 |
| 2020-04-10 | $15.62 | $16.34 | $14.75 | $14.75 | $14.75 | 41,191,130 |
| 2020-04-09 | $16.48 | $16.83 | $16.25 | $16.39 | $16.39 | 18,702,470 |
| 2020-04-08 | $16.54 | $16.86 | $16.07 | $16.21 | $16.21 | 15,351,380 |
| 2020-04-07 | $16.05 | $16.98 | $16.05 | $16.74 | $16.74 | 16,333,430 |
| 2020-04-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2020-04-03 | $15.95 | $16.19 | $15.59 | $15.70 | $15.70 | 11,996,550 |
| 2020-04-02 | $15.56 | $15.98 | $15.30 | $15.96 | $15.96 | 19,074,220 |
| 2020-04-01 | $15.56 | $15.75 | $15.13 | $15.45 | $15.45 | 14,399,050 |
| 2020-03-31 | $15.48 | $15.92 | $15.22 | $15.42 | $15.42 | 17,638,070 |
| 2020-03-30 | $16.03 | $16.03 | $14.90 | $15.31 | $15.31 | 34,020,790 |
| 2020-03-27 | $17.21 | $17.24 | $16.27 | $16.48 | $16.48 | 18,251,210 |
| 2020-03-26 | $17.42 | $17.47 | $16.76 | $16.85 | $16.85 | 13,435,440 |
| 2020-03-25 | $17.38 | $17.75 | $17.00 | $17.32 | $17.32 | 21,461,450 |
| 2020-03-24 | $17.30 | $17.39 | $16.16 | $16.86 | $16.86 | 23,470,460 |
| 2020-03-23 | $17.80 | $18.10 | $16.88 | $16.88 | $16.88 | 26,596,830 |
| 2020-03-20 | $18.88 | $19.08 | $17.87 | $18.75 | $18.75 | 27,315,580 |
| 2020-03-19 | $18.32 | $18.78 | $17.88 | $18.70 | $18.70 | 28,532,400 |
| 2020-03-18 | $18.14 | $19.13 | $17.93 | $17.93 | $17.93 | 32,180,600 |
| 2020-03-17 | $16.70 | $18.30 | $15.99 | $17.96 | $17.96 | 37,010,740 |
| 2020-03-16 | $17.86 | $18.11 | $16.33 | $16.72 | $16.72 | 28,012,360 |
| 2020-03-13 | $16.74 | $18.30 | $15.95 | $17.59 | $17.59 | 29,955,660 |
| 2020-03-12 | $17.50 | $18.12 | $17.09 | $17.59 | $17.59 | 21,752,770 |
| 2020-03-11 | $18.75 | $18.92 | $17.83 | $17.88 | $17.88 | 30,951,510 |
| 2020-03-10 | $17.38 | $18.57 | $17.38 | $18.24 | $18.24 | 36,748,890 |
| 2020-03-09 | $19.22 | $19.23 | $17.49 | $17.49 | $17.49 | 40,390,910 |
| 2020-03-06 | $19.03 | $20.08 | $18.80 | $19.41 | $19.41 | 30,682,120 |
| 2020-03-05 | $19.10 | $19.86 | $18.40 | $19.00 | $19.00 | 35,265,640 |
| 2020-03-04 | $18.81 | $19.20 | $18.30 | $19.02 | $19.02 | 31,215,050 |
| 2020-03-03 | $20.35 | $21.01 | $18.98 | $19.46 | $19.46 | 46,822,250 |
| 2020-03-02 | $19.45 | $20.60 | $18.60 | $20.29 | $20.29 | 52,990,680 |
| 2020-02-28 | $19.90 | $21.00 | $19.78 | $19.78 | $19.78 | 58,252,980 |
| 2020-02-27 | $20.39 | $22.43 | $20.39 | $21.98 | $21.98 | 60,254,210 |
| 2020-02-26 | $21.31 | $22.80 | $19.88 | $20.39 | $20.39 | 59,783,310 |
| 2020-02-25 | $19.80 | $21.93 | $19.20 | $21.93 | $21.93 | 57,825,870 |
| 2020-02-24 | $18.50 | $19.94 | $18.19 | $19.94 | $19.94 | 49,959,930 |
| 2020-02-21 | $16.99 | $18.58 | $16.99 | $18.13 | $18.13 | 52,401,730 |
| 2020-02-20 | $17.75 | $17.85 | $16.66 | $17.00 | $17.00 | 56,404,540 |
| 2020-02-19 | $17.40 | $18.63 | $16.40 | $17.60 | $17.60 | 59,367,170 |
| 2020-02-18 | $16.00 | $17.41 | $15.90 | $17.41 | $17.41 | 63,138,150 |
| 2020-02-17 | $14.60 | $16.02 | $14.57 | $15.83 | $15.83 | 72,443,580 |
| 2020-02-14 | $14.83 | $15.09 | $14.40 | $14.56 | $14.56 | 33,044,880 |
| 2020-02-13 | $15.50 | $15.54 | $14.90 | $15.00 | $15.00 | 40,326,860 |
| 2020-02-12 | $15.03 | $15.99 | $15.01 | $15.84 | $15.84 | 55,132,980 |
| 2020-02-11 | $15.61 | $15.70 | $14.68 | $15.24 | $15.24 | 48,213,670 |
| 2020-02-10 | $15.98 | $15.98 | $14.83 | $15.28 | $15.28 | 66,975,510 |
| 2020-02-07 | $16.90 | $17.88 | $15.45 | $16.05 | $16.05 | 93,281,200 |
| 2020-02-06 | $15.74 | $16.46 | $15.19 | $16.46 | $16.46 | 74,357,750 |
| 2020-02-05 | $14.10 | $14.96 | $13.77 | $14.96 | $14.96 | 68,792,180 |
| 2020-02-04 | $12.74 | $13.60 | $12.72 | $13.60 | $13.60 | 37,623,330 |
| 2020-02-03 | $11.57 | $13.20 | $11.57 | $12.36 | $12.36 | 52,104,650 |
| 2020-01-31 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-01-30 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-01-29 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-01-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-01-27 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-01-24 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 0 |
| 2020-01-23 | $13.72 | $13.88 | $12.74 | $12.74 | $12.74 | 33,118,800 |
| 2020-01-22 | $13.80 | $14.37 | $13.52 | $14.15 | $14.15 | 22,419,490 |
| 2020-01-21 | $14.22 | $14.59 | $13.75 | $14.00 | $14.00 | 24,945,830 |
| 2020-01-20 | $14.38 | $14.40 | $14.01 | $14.24 | $14.24 | 32,750,780 |
| 2020-01-17 | $14.20 | $14.58 | $13.98 | $14.45 | $14.45 | 35,088,850 |
| 2020-01-16 | $14.15 | $14.39 | $13.82 | $14.31 | $14.31 | 55,960,130 |
| 2020-01-15 | $13.01 | $14.44 | $12.80 | $14.44 | $14.44 | 71,480,940 |
| 2020-01-14 | $13.10 | $13.43 | $12.91 | $13.13 | $13.13 | 23,334,340 |
| 2020-01-13 | $12.60 | $13.19 | $12.59 | $13.10 | $13.10 | 21,922,260 |
| 2020-01-10 | $13.58 | $13.62 | $12.71 | $12.86 | $12.86 | 34,151,400 |
| 2020-01-09 | $12.98 | $13.38 | $12.90 | $13.14 | $13.14 | 25,903,220 |
| 2020-01-08 | $12.85 | $13.14 | $12.77 | $12.79 | $12.79 | 16,005,600 |
| 2020-01-07 | $13.30 | $13.45 | $12.58 | $13.14 | $13.14 | 34,610,720 |
| 2020-01-06 | $13.35 | $13.67 | $13.18 | $13.33 | $13.33 | 26,198,780 |
| 2020-01-03 | $13.25 | $13.78 | $13.21 | $13.58 | $13.58 | 29,217,610 |
| 2020-01-02 | $13.00 | $13.41 | $12.80 | $13.34 | $13.34 | 33,187,560 |
| 2020-01-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2019-12-31 | $12.77 | $12.92 | $12.52 | $12.91 | $12.91 | 24,937,360 |
| 2019-12-30 | $12.47 | $13.04 | $12.10 | $12.66 | $12.66 | 27,641,180 |
| 2019-12-27 | $12.76 | $12.92 | $12.43 | $12.44 | $12.44 | 19,939,500 |
| 2019-12-26 | $12.77 | $13.08 | $12.58 | $12.77 | $12.77 | 16,504,480 |
| 2019-12-25 | $12.57 | $13.09 | $12.46 | $12.70 | $12.70 | 28,351,640 |
| 2019-12-24 | $12.75 | $12.85 | $12.21 | $12.67 | $12.67 | 26,347,670 |
| 2019-12-23 | $12.50 | $13.14 | $12.36 | $12.51 | $12.51 | 54,317,300 |
| 2019-12-20 | $13.27 | $13.32 | $12.75 | $12.83 | $12.83 | 37,151,120 |
| 2019-12-19 | $13.40 | $13.59 | $13.00 | $13.11 | $13.11 | 44,020,960 |
| 2019-12-18 | $13.61 | $13.98 | $13.42 | $13.80 | $13.80 | 48,102,840 |
| 2019-12-17 | $13.29 | $13.77 | $13.10 | $13.73 | $13.73 | 57,075,630 |
| 2019-12-16 | $13.10 | $13.48 | $13.04 | $13.37 | $13.37 | 57,744,440 |
| 2019-12-13 | $13.40 | $13.68 | $12.83 | $13.49 | $13.49 | 78,075,650 |
| 2019-12-12 | $11.61 | $12.72 | $11.56 | $12.72 | $12.72 | 71,461,370 |
| 2019-12-11 | $11.20 | $11.77 | $11.11 | $11.56 | $11.56 | 37,440,000 |
| 2019-12-10 | $10.80 | $11.50 | $10.68 | $11.25 | $11.25 | 27,938,450 |
| 2019-12-09 | $11.06 | $11.15 | $10.70 | $10.84 | $10.84 | 20,326,170 |
| 2019-12-06 | $11.00 | $11.06 | $10.79 | $11.04 | $11.04 | 15,170,430 |
| 2019-12-05 | $10.95 | $11.15 | $10.84 | $11.09 | $11.09 | 24,777,230 |
| 2019-12-04 | $10.25 | $11.20 | $10.23 | $11.00 | $11.00 | 37,735,260 |
| 2019-12-03 | $10.24 | $10.54 | $10.22 | $10.36 | $10.36 | 15,198,430 |
| 2019-12-02 | $10.37 | $10.50 | $10.18 | $10.27 | $10.27 | 14,673,170 |
| 2019-11-29 | $10.06 | $10.54 | $10.03 | $10.43 | $10.43 | 33,318,030 |
| 2019-11-28 | $9.74 | $10.26 | $9.65 | $10.13 | $10.13 | 28,517,760 |
| 2019-11-27 | $9.77 | $9.86 | $9.63 | $9.70 | $9.70 | 9,188,470 |
| 2019-11-26 | $9.48 | $9.79 | $9.48 | $9.77 | $9.77 | 13,163,990 |
| 2019-11-25 | $9.42 | $9.58 | $9.23 | $9.49 | $9.49 | 10,214,720 |
| 2019-11-22 | $9.58 | $9.65 | $9.30 | $9.42 | $9.42 | 11,278,400 |
| 2019-11-21 | $9.57 | $9.65 | $9.43 | $9.50 | $9.50 | 7,413,370 |
| 2019-11-20 | $9.71 | $9.91 | $9.56 | $9.61 | $9.61 | 10,756,830 |
| 2019-11-19 | $9.57 | $9.81 | $9.47 | $9.78 | $9.78 | 12,739,230 |
| 2019-11-18 | $9.45 | $9.59 | $9.29 | $9.54 | $9.54 | 10,410,030 |
| 2019-11-15 | $9.57 | $9.70 | $9.31 | $9.37 | $9.37 | 12,050,650 |
| 2019-11-14 | $9.72 | $9.87 | $9.55 | $9.56 | $9.56 | 14,188,430 |
| 2019-11-13 | $9.60 | $9.75 | $9.50 | $9.72 | $9.72 | 12,004,190 |
| 2019-11-12 | $9.81 | $9.81 | $9.30 | $9.65 | $9.65 | 21,554,550 |
| 2019-11-11 | $10.00 | $10.08 | $9.72 | $9.76 | $9.76 | 21,937,310 |
| 2019-11-08 | $10.36 | $10.68 | $10.05 | $10.12 | $10.12 | 34,478,110 |
| 2019-11-07 | $10.40 | $10.53 | $10.22 | $10.36 | $10.36 | 32,828,260 |
| 2019-11-06 | $10.35 | $10.50 | $10.15 | $10.45 | $10.45 | 33,288,290 |
| 2019-11-05 | $10.25 | $10.37 | $10.07 | $10.32 | $10.32 | 42,851,040 |
| 2019-11-04 | $9.59 | $10.55 | $9.58 | $10.36 | $10.36 | 69,950,460 |
| 2019-11-01 | $10.00 | $10.00 | $9.52 | $9.59 | $9.59 | 22,381,480 |
| 2019-10-31 | $10.00 | $10.45 | $9.88 | $10.01 | $10.01 | 29,103,750 |
| 2019-10-30 | $10.06 | $10.12 | $9.81 | $9.91 | $9.91 | 18,322,890 |
| 2019-10-29 | $10.20 | $10.32 | $10.07 | $10.15 | $10.15 | 24,847,460 |
| 2019-10-28 | $9.75 | $10.25 | $9.75 | $10.17 | $10.17 | 24,808,840 |
| 2019-10-25 | $9.69 | $9.78 | $9.51 | $9.77 | $9.77 | 15,147,470 |
| 2019-10-24 | $9.70 | $9.77 | $9.48 | $9.60 | $9.60 | 15,503,660 |
| 2019-10-23 | $9.86 | $9.90 | $9.62 | $9.75 | $9.75 | 18,221,590 |
| 2019-10-22 | $9.95 | $10.07 | $9.73 | $9.85 | $9.85 | 22,030,350 |
| 2019-10-21 | $10.14 | $10.15 | $9.64 | $9.91 | $9.91 | 31,747,450 |
| 2019-10-18 | $9.86 | $10.52 | $9.86 | $10.15 | $10.15 | 41,027,960 |
| 2019-10-17 | $9.95 | $10.32 | $9.77 | $9.88 | $9.88 | 28,792,210 |
| 2019-10-16 | $10.04 | $10.19 | $9.78 | $9.79 | $9.79 | 16,644,710 |
| 2019-10-15 | $10.25 | $10.26 | $9.89 | $9.90 | $9.90 | 20,614,440 |
| 2019-10-14 | $10.20 | $10.25 | $9.97 | $10.07 | $10.07 | 19,292,900 |
| 2019-10-11 | $9.94 | $10.13 | $9.71 | $9.96 | $9.96 | 27,136,190 |
| 2019-10-10 | $9.15 | $9.94 | $9.10 | $9.89 | $9.89 | 33,663,080 |
| 2019-10-09 | $8.66 | $9.13 | $8.66 | $9.09 | $9.09 | 15,601,810 |
| 2019-10-08 | $9.07 | $9.07 | $8.75 | $8.83 | $8.83 | 8,423,890 |
| 2019-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2019-10-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2019-10-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2019-10-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2019-10-01 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2019-09-30 | $9.17 | $9.25 | $9.00 | $9.07 | $9.07 | 9,446,650 |
| 2019-09-27 | $9.22 | $9.32 | $9.02 | $9.20 | $9.20 | 10,800,120 |
| 2019-09-26 | $9.40 | $9.48 | $9.06 | $9.26 | $9.26 | 14,545,710 |
| 2019-09-25 | $9.31 | $9.61 | $9.27 | $9.45 | $9.45 | 14,435,560 |
| 2019-09-24 | $9.27 | $9.52 | $9.14 | $9.36 | $9.36 | 12,695,370 |
| 2019-09-23 | $9.44 | $9.44 | $9.15 | $9.25 | $9.25 | 9,358,680 |
| 2019-09-20 | $9.45 | $9.62 | $9.33 | $9.43 | $9.43 | 12,374,780 |
| 2019-09-19 | $9.25 | $9.45 | $9.16 | $9.42 | $9.42 | 10,795,520 |
| 2019-09-18 | $9.51 | $9.58 | $9.13 | $9.22 | $9.22 | 16,842,730 |
| 2019-09-17 | $9.83 | $9.83 | $9.40 | $9.59 | $9.59 | 22,205,700 |
| 2019-09-16 | $9.73 | $10.14 | $9.69 | $9.93 | $9.93 | 31,569,770 |
| 2019-09-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-09-12 | $9.79 | $9.79 | $9.54 | $9.68 | $9.68 | 11,460,550 |
| 2019-09-11 | $9.79 | $9.97 | $9.65 | $9.71 | $9.71 | 15,170,480 |
| 2019-09-10 | $10.16 | $10.16 | $9.53 | $9.77 | $9.77 | 27,995,370 |
| 2019-09-09 | $9.88 | $10.19 | $9.76 | $10.15 | $10.15 | 23,656,680 |
| 2019-09-06 | $9.84 | $9.90 | $9.63 | $9.76 | $9.76 | 13,055,840 |
| 2019-09-05 | $9.69 | $10.00 | $9.64 | $9.81 | $9.81 | 24,878,590 |
| 2019-09-04 | $9.72 | $9.89 | $9.40 | $9.72 | $9.72 | 18,379,460 |
| 2019-09-03 | $9.95 | $9.96 | $9.73 | $9.79 | $9.79 | 11,664,790 |
| 2019-09-02 | $9.58 | $9.92 | $9.55 | $9.90 | $9.90 | 16,835,320 |
| 2019-08-30 | $9.75 | $9.98 | $9.34 | $9.59 | $9.59 | 12,302,400 |
| 2019-08-29 | $9.68 | $9.78 | $9.55 | $9.70 | $9.70 | 9,514,100 |
| 2019-08-28 | $9.65 | $9.99 | $9.50 | $9.69 | $9.69 | 11,670,690 |
| 2019-08-27 | $9.45 | $9.84 | $9.45 | $9.77 | $9.77 | 13,394,670 |
| 2019-08-26 | $9.12 | $9.55 | $9.08 | $9.39 | $9.39 | 10,428,230 |
| 2019-08-23 | $9.43 | $9.44 | $9.23 | $9.31 | $9.31 | 6,151,430 |
| 2019-08-22 | $9.29 | $9.41 | $9.22 | $9.36 | $9.36 | 7,326,960 |
| 2019-08-21 | $9.39 | $9.47 | $9.21 | $9.27 | $9.27 | 7,879,810 |
| 2019-08-20 | $9.40 | $9.55 | $9.33 | $9.36 | $9.36 | 11,778,970 |
| 2019-08-19 | $8.89 | $9.56 | $8.89 | $9.32 | $9.32 | 22,206,270 |
| 2019-08-16 | $8.66 | $8.92 | $8.60 | $8.87 | $8.87 | 11,268,440 |
| 2019-08-15 | $8.57 | $8.73 | $8.42 | $8.68 | $8.68 | 5,496,190 |
| 2019-08-14 | $8.79 | $8.93 | $8.54 | $8.70 | $8.70 | 9,142,320 |
| 2019-08-13 | $8.57 | $8.81 | $8.50 | $8.59 | $8.59 | 7,834,920 |
| 2019-08-12 | $8.21 | $8.57 | $8.21 | $8.57 | $8.57 | 8,013,340 |
| 2019-08-09 | $8.40 | $8.46 | $8.19 | $8.22 | $8.22 | 4,927,380 |
| 2019-08-08 | $8.29 | $8.41 | $8.25 | $8.34 | $8.34 | 4,727,000 |
| 2019-08-07 | $8.51 | $8.60 | $8.22 | $8.29 | $8.29 | 6,754,670 |
| 2019-08-06 | $8.35 | $8.60 | $8.18 | $8.51 | $8.51 | 11,230,610 |
| 2019-08-05 | $8.53 | $8.92 | $8.51 | $8.61 | $8.61 | 9,735,870 |
| 2019-08-02 | $8.68 | $8.73 | $8.44 | $8.55 | $8.55 | 10,427,630 |
| 2019-08-01 | $8.98 | $8.98 | $8.78 | $8.85 | $8.85 | 7,576,040 |
| 2019-07-31 | $9.01 | $9.06 | $8.91 | $8.98 | $8.98 | 7,393,140 |
| 2019-07-30 | $9.15 | $9.26 | $8.98 | $9.02 | $9.02 | 10,333,700 |
| 2019-07-29 | $9.21 | $9.25 | $8.96 | $9.13 | $9.13 | 10,974,290 |
| 2019-07-26 | $9.18 | $9.34 | $9.12 | $9.20 | $9.20 | 8,321,700 |
| 2019-07-25 | $9.21 | $9.25 | $9.15 | $9.18 | $9.18 | 8,173,680 |
| 2019-07-24 | $9.15 | $9.41 | $9.06 | $9.21 | $9.21 | 13,816,990 |
| 2019-07-23 | $9.14 | $9.17 | $8.91 | $9.08 | $9.08 | 11,554,300 |
| 2019-07-22 | $9.77 | $9.77 | $8.91 | $9.00 | $9.00 | 20,719,700 |
| 2019-07-19 | $9.67 | $9.93 | $9.61 | $9.69 | $9.69 | 13,626,280 |
| 2019-07-18 | $9.85 | $9.92 | $9.63 | $9.63 | $9.63 | 12,205,590 |
| 2019-07-17 | $10.28 | $10.30 | $9.90 | $9.95 | $9.95 | 22,014,600 |
| 2019-07-16 | $10.43 | $10.59 | $10.10 | $10.23 | $10.23 | 25,638,860 |
| 2019-07-15 | $9.69 | $10.45 | $9.52 | $10.45 | $10.45 | 42,439,590 |
| 2019-07-12 | $9.50 | $9.57 | $9.38 | $9.50 | $9.50 | 8,900,650 |
| 2019-07-11 | $9.43 | $9.67 | $9.35 | $9.40 | $9.40 | 10,995,930 |
| 2019-07-10 | $9.68 | $9.68 | $9.24 | $9.33 | $9.33 | 12,993,760 |
| 2019-07-09 | $9.69 | $9.72 | $9.42 | $9.55 | $9.55 | 14,955,350 |
| 2019-07-08 | $9.86 | $9.94 | $9.38 | $9.53 | $9.53 | 16,210,940 |
| 2019-07-05 | $9.83 | $9.88 | $9.62 | $9.79 | $9.79 | 11,235,070 |
| 2019-07-04 | $9.83 | $9.88 | $9.60 | $9.73 | $9.73 | 11,850,190 |
| 2019-07-03 | $9.83 | $10.08 | $9.68 | $9.80 | $9.80 | 12,205,090 |
| 2019-07-02 | $9.86 | $10.17 | $9.81 | $9.86 | $9.86 | 16,131,660 |
| 2019-07-01 | $9.60 | $9.95 | $9.53 | $9.93 | $9.93 | 23,060,940 |
| 2019-06-28 | $9.50 | $9.55 | $9.18 | $9.39 | $9.39 | 12,402,400 |
| 2019-06-27 | $8.96 | $9.54 | $8.86 | $9.43 | $9.43 | 25,191,460 |
| 2019-06-26 | $8.85 | $9.00 | $8.73 | $8.91 | $8.91 | 16,006,540 |
| 2019-06-25 | $8.86 | $8.92 | $8.64 | $8.84 | $8.84 | 16,214,070 |
| 2019-06-24 | $8.79 | $9.09 | $8.62 | $8.88 | $8.88 | 27,057,900 |
| 2019-06-21 | $8.76 | $8.88 | $8.41 | $8.52 | $8.52 | 19,152,180 |
| 2019-06-20 | $8.12 | $8.50 | $8.12 | $8.35 | $8.35 | 18,621,630 |
| 2019-06-19 | $8.11 | $8.31 | $8.01 | $8.14 | $8.14 | 20,646,070 |
| 2019-06-18 | $7.96 | $8.04 | $7.77 | $7.87 | $7.87 | 9,298,910 |
| 2019-06-17 | $7.90 | $8.12 | $7.82 | $7.87 | $7.87 | 16,043,350 |
| 2019-06-14 | $8.21 | $8.77 | $7.98 | $8.10 | $8.10 | 27,668,710 |
| 2019-06-13 | $7.97 | $8.12 | $7.92 | $8.04 | $8.04 | 11,141,440 |
| 2019-06-12 | $7.95 | $8.11 | $7.90 | $8.03 | $8.03 | 15,034,500 |
| 2019-06-11 | $7.51 | $8.06 | $7.37 | $8.01 | $8.01 | 20,968,000 |
| 2019-06-10 | $7.52 | $7.60 | $7.34 | $7.49 | $7.49 | 11,467,100 |
| 2019-06-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2019-06-06 | $7.89 | $7.92 | $7.43 | $7.49 | $7.49 | 16,561,630 |
| 2019-06-05 | $7.99 | $8.19 | $7.86 | $7.93 | $7.93 | 18,417,120 |
| 2019-06-04 | $7.71 | $8.41 | $7.71 | $7.94 | $7.94 | 31,770,400 |
| 2019-06-03 | $7.80 | $7.91 | $7.56 | $7.65 | $7.65 | 12,223,470 |
| 2019-05-31 | $7.97 | $8.03 | $7.63 | $7.76 | $7.76 | 15,250,120 |
| 2019-05-30 | $7.96 | $8.22 | $7.75 | $7.93 | $7.93 | 16,620,280 |
| 2019-05-29 | $8.08 | $8.20 | $7.90 | $8.03 | $8.03 | 12,376,450 |
| 2019-05-28 | $8.15 | $8.23 | $8.02 | $8.13 | $8.13 | 16,963,980 |
| 2019-05-27 | $8.32 | $8.40 | $7.85 | $8.24 | $8.24 | 32,469,620 |
| 2019-05-24 | $7.67 | $8.49 | $7.53 | $8.49 | $8.49 | 39,593,940 |
| 2019-05-23 | $8.56 | $8.58 | $7.72 | $7.72 | $7.72 | 31,589,310 |
| 2019-05-22 | $8.58 | $8.80 | $8.47 | $8.58 | $8.58 | 14,824,120 |
| 2019-05-21 | $8.53 | $8.70 | $8.37 | $8.57 | $8.57 | 11,626,920 |
| 2019-05-20 | $8.43 | $8.64 | $8.35 | $8.49 | $8.49 | 12,358,210 |
| 2019-05-17 | $8.85 | $8.95 | $8.45 | $8.58 | $8.58 | 13,667,420 |
| 2019-05-16 | $8.71 | $8.90 | $8.58 | $8.76 | $8.76 | 15,360,120 |
| 2019-05-15 | $8.59 | $8.74 | $8.48 | $8.70 | $8.70 | 12,208,650 |
| 2019-05-14 | $8.61 | $8.72 | $8.49 | $8.50 | $8.50 | 11,825,320 |
| 2019-05-13 | $8.69 | $8.85 | $8.55 | $8.63 | $8.63 | 9,364,970 |
| 2019-05-10 | $8.59 | $8.85 | $8.23 | $8.80 | $8.80 | 19,831,610 |
| 2019-05-09 | $8.55 | $8.78 | $8.40 | $8.47 | $8.47 | 14,532,860 |
| 2019-05-08 | $8.72 | $8.87 | $8.44 | $8.50 | $8.50 | 17,889,710 |
| 2019-05-07 | $9.07 | $9.10 | $8.55 | $8.84 | $8.84 | 21,301,310 |
| 2019-05-06 | $9.44 | $9.89 | $8.96 | $8.96 | $8.96 | 33,138,330 |
| 2019-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-05-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-04-30 | $9.25 | $10.09 | $9.23 | $9.96 | $9.96 | 29,323,180 |
| 2019-04-29 | $9.95 | $10.07 | $9.03 | $9.17 | $9.17 | 27,020,280 |
| 2019-04-26 | $9.86 | $10.40 | $9.80 | $9.89 | $9.89 | 21,565,050 |
| 2019-04-25 | $10.43 | $10.58 | $9.86 | $9.92 | $9.92 | 14,256,060 |
| 2019-04-24 | $10.56 | $10.67 | $10.08 | $10.42 | $10.42 | 15,601,450 |
| 2019-04-23 | $10.64 | $10.79 | $10.40 | $10.57 | $10.57 | 14,360,860 |
| 2019-04-22 | $10.62 | $10.93 | $10.54 | $10.70 | $10.70 | 17,401,580 |
| 2019-04-19 | $10.49 | $10.63 | $10.47 | $10.54 | $10.54 | 9,601,580 |
| 2019-04-18 | $10.43 | $10.80 | $10.37 | $10.52 | $10.52 | 12,849,450 |
| 2019-04-17 | $10.58 | $10.67 | $10.42 | $10.42 | $10.42 | 12,985,380 |
| 2019-04-16 | $10.25 | $10.61 | $10.07 | $10.58 | $10.58 | 13,718,390 |
| 2019-04-15 | $10.59 | $10.84 | $10.17 | $10.20 | $10.20 | 16,154,080 |
| 2019-04-12 | $10.59 | $10.69 | $10.35 | $10.46 | $10.46 | 10,779,270 |
| 2019-04-11 | $10.82 | $10.90 | $10.44 | $10.52 | $10.52 | 15,908,440 |
| 2019-04-10 | $10.93 | $11.10 | $10.70 | $10.85 | $10.85 | 20,322,000 |
| 2019-04-09 | $11.18 | $11.36 | $10.88 | $10.97 | $10.97 | 22,597,770 |
| 2019-04-08 | $11.70 | $11.76 | $10.96 | $11.17 | $11.17 | 35,951,600 |
| 2019-04-05 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2019-04-04 | $10.87 | $11.79 | $10.67 | $11.60 | $11.60 | 41,634,390 |
| 2019-04-03 | $10.63 | $10.96 | $10.56 | $10.81 | $10.81 | 23,797,850 |
| 2019-04-02 | $10.60 | $11.03 | $10.30 | $10.69 | $10.69 | 35,797,980 |
| 2019-04-01 | $10.44 | $10.57 | $10.23 | $10.39 | $10.39 | 26,721,160 |
| 2019-03-29 | $9.69 | $10.20 | $9.58 | $10.16 | $10.16 | 25,937,990 |
| 2019-03-28 | $10.05 | $10.36 | $9.58 | $9.65 | $9.65 | 27,013,730 |
| 2019-03-27 | $10.20 | $10.27 | $9.89 | $10.18 | $10.18 | 16,682,740 |
| 2019-03-26 | $10.29 | $10.52 | $10.09 | $10.14 | $10.14 | 16,512,840 |
| 2019-03-25 | $10.00 | $10.45 | $9.91 | $10.27 | $10.27 | 23,696,700 |
| 2019-03-22 | $10.30 | $10.31 | $9.99 | $10.19 | $10.19 | 22,909,050 |
| 2019-03-21 | $10.06 | $10.48 | $9.99 | $10.31 | $10.31 | 27,878,920 |
| 2019-03-20 | $10.13 | $10.25 | $9.75 | $9.99 | $9.99 | 20,945,580 |
| 2019-03-19 | $9.81 | $10.43 | $9.81 | $10.13 | $10.13 | 31,780,620 |
| 2019-03-18 | $9.78 | $9.93 | $9.53 | $9.89 | $9.89 | 16,345,070 |
| 2019-03-15 | $9.70 | $9.85 | $9.45 | $9.67 | $9.67 | 18,840,700 |
| 2019-03-14 | $9.71 | $10.00 | $9.28 | $9.70 | $9.70 | 28,133,340 |
| 2019-03-13 | $10.47 | $10.47 | $9.81 | $9.93 | $9.93 | 38,364,070 |
| 2019-03-12 | $10.85 | $11.05 | $10.19 | $10.59 | $10.59 | 54,455,260 |
| 2019-03-11 | $10.16 | $10.90 | $9.86 | $10.85 | $10.85 | 53,058,550 |
| 2019-03-08 | $9.34 | $10.58 | $9.20 | $9.91 | $9.91 | 54,334,400 |
| 2019-03-07 | $9.89 | $9.89 | $9.40 | $9.71 | $9.71 | 39,831,590 |
| 2019-03-06 | $9.68 | $9.92 | $9.46 | $9.88 | $9.88 | 34,257,440 |
| 2019-03-05 | $9.26 | $9.59 | $9.10 | $9.56 | $9.56 | 31,163,820 |
| 2019-03-04 | $9.32 | $9.58 | $9.10 | $9.28 | $9.28 | 35,758,060 |
| 2019-03-01 | $9.25 | $9.36 | $9.11 | $9.29 | $9.29 | 14,337,520 |
| 2019-02-28 | $9.36 | $9.45 | $9.13 | $9.25 | $9.25 | 18,086,590 |
| 2019-02-27 | $9.38 | $9.66 | $9.13 | $9.23 | $9.23 | 27,723,230 |
| 2019-02-26 | $9.95 | $9.95 | $9.32 | $9.38 | $9.38 | 26,452,730 |
| 2019-02-25 | $9.35 | $9.88 | $9.19 | $9.88 | $9.88 | 47,414,420 |
| 2019-02-22 | $8.97 | $9.05 | $8.61 | $8.98 | $8.98 | 23,708,040 |
| 2019-02-21 | $8.63 | $9.48 | $8.50 | $9.00 | $9.00 | 37,219,410 |
| 2019-02-20 | $8.62 | $8.82 | $8.51 | $8.75 | $8.75 | 16,909,650 |
| 2019-02-19 | $8.72 | $8.80 | $8.48 | $8.62 | $8.62 | 20,144,110 |
| 2019-02-18 | $8.50 | $8.74 | $8.24 | $8.62 | $8.62 | 17,841,570 |
| 2019-02-15 | $8.37 | $8.62 | $8.34 | $8.46 | $8.46 | 17,042,740 |
| 2019-02-14 | $8.35 | $8.54 | $8.18 | $8.35 | $8.35 | 17,675,590 |
| 2019-02-13 | $8.23 | $8.36 | $8.04 | $8.29 | $8.29 | 24,758,490 |
| 2019-02-12 | $7.91 | $8.47 | $7.91 | $8.11 | $8.11 | 30,443,240 |
| 2019-02-11 | $7.81 | $8.04 | $7.73 | $7.90 | $7.90 | 37,292,150 |
| 2019-02-08 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-02-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-02-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-02-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-02-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-02-01 | $7.05 | $7.84 | $7.05 | $7.84 | $7.84 | 50,160,080 |
| 2019-01-31 | $6.80 | $7.22 | $6.80 | $7.13 | $7.13 | 57,711,030 |
| 2019-01-30 | $6.62 | $6.64 | $6.19 | $6.56 | $6.56 | 28,952,900 |
| 2019-01-29 | $7.05 | $7.12 | $6.65 | $6.70 | $6.70 | 20,489,890 |
| 2019-01-28 | $6.96 | $7.27 | $6.85 | $7.12 | $7.12 | 22,760,340 |
| 2019-01-25 | $6.94 | $7.10 | $6.85 | $6.93 | $6.93 | 15,420,900 |
| 2019-01-24 | $6.96 | $7.06 | $6.85 | $6.97 | $6.97 | 12,576,070 |
| 2019-01-23 | $6.95 | $6.99 | $6.82 | $6.95 | $6.95 | 8,327,220 |
| 2019-01-22 | $7.18 | $7.20 | $6.92 | $6.99 | $6.99 | 14,047,810 |
| 2019-01-21 | $7.23 | $7.32 | $7.15 | $7.20 | $7.20 | 9,821,490 |
| 2019-01-18 | $7.19 | $7.27 | $7.10 | $7.25 | $7.25 | 9,861,300 |
| 2019-01-17 | $7.35 | $7.44 | $7.18 | $7.18 | $7.18 | 11,899,360 |
| 2019-01-16 | $7.41 | $7.58 | $7.32 | $7.35 | $7.35 | 18,344,120 |
| 2019-01-15 | $7.16 | $7.41 | $7.10 | $7.38 | $7.38 | 14,910,100 |
| 2019-01-14 | $7.43 | $7.46 | $7.06 | $7.21 | $7.21 | 14,437,640 |
| 2019-01-11 | $7.52 | $7.55 | $7.20 | $7.38 | $7.38 | 15,176,740 |
| 2019-01-10 | $7.40 | $7.60 | $7.39 | $7.51 | $7.51 | 14,848,000 |
| 2019-01-09 | $7.46 | $7.59 | $7.36 | $7.40 | $7.40 | 14,581,870 |
| 2019-01-08 | $7.57 | $7.63 | $7.38 | $7.43 | $7.43 | 13,594,000 |
| 2019-01-07 | $7.58 | $7.65 | $7.43 | $7.62 | $7.62 | 16,764,950 |
| 2019-01-04 | $7.28 | $7.58 | $7.24 | $7.50 | $7.50 | 20,004,500 |
| 2019-01-03 | $7.20 | $7.80 | $7.12 | $7.37 | $7.37 | 25,793,630 |
| 2019-01-02 | $7.26 | $7.35 | $7.10 | $7.10 | $7.10 | 12,747,680 |
| 2019-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2018-12-31 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2018-12-28 | $7.07 | $7.32 | $7.01 | $7.26 | $7.26 | 24,454,750 |
| 2018-12-27 | $7.23 | $7.29 | $6.80 | $6.95 | $6.95 | 14,686,960 |
| 2018-12-26 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2018-12-25 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2018-12-24 | $7.50 | $7.58 | $7.46 | $7.56 | $7.56 | 6,698,910 |
| 2018-12-21 | $7.55 | $7.62 | $7.43 | $7.50 | $7.50 | 6,340,460 |
| 2018-12-20 | $7.54 | $7.64 | $7.48 | $7.61 | $7.61 | 5,284,250 |
| 2018-12-19 | $7.70 | $7.77 | $7.49 | $7.55 | $7.55 | 7,128,190 |
| 2018-12-18 | $7.63 | $7.82 | $7.58 | $7.69 | $7.69 | 8,394,310 |
| 2018-12-17 | $7.91 | $7.91 | $7.51 | $7.74 | $7.74 | 13,083,060 |
| 2018-12-14 | $8.26 | $8.28 | $7.83 | $7.86 | $7.86 | 14,406,490 |
| 2018-12-13 | $8.68 | $8.68 | $8.08 | $8.26 | $8.26 | 23,187,500 |
| 2018-12-12 | $8.59 | $8.69 | $8.51 | $8.62 | $8.62 | 5,941,910 |
| 2018-12-11 | $8.64 | $8.81 | $8.42 | $8.57 | $8.57 | 8,261,270 |
| 2018-12-10 | $8.49 | $8.84 | $8.45 | $8.64 | $8.64 | 6,482,580 |
| 2018-12-07 | $8.55 | $8.75 | $8.55 | $8.65 | $8.65 | 4,484,520 |
| 2018-12-06 | $8.69 | $8.81 | $8.52 | $8.58 | $8.58 | 7,500,550 |
| 2018-12-05 | $8.50 | $9.08 | $8.44 | $8.80 | $8.80 | 16,986,820 |
| 2018-12-04 | $8.70 | $8.73 | $8.53 | $8.72 | $8.72 | 7,723,210 |
| 2018-12-03 | $8.69 | $8.84 | $8.65 | $8.69 | $8.69 | 11,344,620 |
| 2018-11-30 | $8.18 | $8.52 | $8.07 | $8.45 | $8.45 | 9,680,940 |
| 2018-11-29 | $8.61 | $8.66 | $8.21 | $8.22 | $8.22 | 10,294,180 |
| 2018-11-28 | $8.53 | $8.74 | $8.26 | $8.61 | $8.61 | 14,983,640 |
| 2018-11-27 | $8.53 | $8.65 | $8.33 | $8.44 | $8.44 | 9,481,680 |
| 2018-11-26 | $8.43 | $8.62 | $8.32 | $8.53 | $8.53 | 8,819,830 |
| 2018-11-23 | $8.77 | $8.85 | $8.34 | $8.50 | $8.50 | 16,621,600 |
| 2018-11-22 | $8.95 | $8.98 | $8.77 | $8.81 | $8.81 | 7,991,710 |
| 2018-11-21 | $8.77 | $8.97 | $8.71 | $8.91 | $8.91 | 11,411,110 |
| 2018-11-20 | $8.95 | $9.23 | $8.77 | $8.82 | $8.82 | 15,171,450 |
| 2018-11-19 | $9.39 | $9.39 | $8.77 | $9.11 | $9.11 | 25,591,620 |
| 2018-11-16 | $9.69 | $9.73 | $9.27 | $9.36 | $9.36 | 30,311,090 |
| 2018-11-15 | $9.92 | $9.92 | $9.65 | $9.84 | $9.84 | 12,870,250 |
| 2018-11-14 | $9.64 | $10.08 | $9.48 | $9.80 | $9.80 | 20,558,410 |
| 2018-11-13 | $9.58 | $10.12 | $9.49 | $9.59 | $9.59 | 18,917,800 |
| 2018-11-12 | $9.46 | $9.77 | $9.39 | $9.70 | $9.70 | 10,234,960 |
| 2018-11-09 | $9.48 | $9.79 | $9.39 | $9.45 | $9.45 | 10,484,170 |
| 2018-11-08 | $9.69 | $9.77 | $9.46 | $9.50 | $9.50 | 10,975,460 |
| 2018-11-07 | $9.94 | $10.04 | $9.51 | $9.56 | $9.56 | 19,627,190 |
| 2018-11-06 | $9.30 | $10.10 | $9.13 | $10.00 | $10.00 | 27,971,480 |
| 2018-11-05 | $9.03 | $9.59 | $8.95 | $9.27 | $9.27 | 25,841,880 |
| 2018-11-02 | $8.73 | $9.08 | $8.67 | $9.00 | $9.00 | 22,548,760 |
| 2018-11-01 | $8.71 | $8.95 | $8.53 | $8.57 | $8.57 | 17,560,140 |
| 2018-10-31 | $8.34 | $8.64 | $8.30 | $8.59 | $8.59 | 12,879,980 |
| 2018-10-30 | $8.41 | $8.55 | $7.88 | $8.33 | $8.33 | 16,667,270 |
| 2018-10-29 | $8.44 | $8.68 | $8.33 | $8.43 | $8.43 | 9,361,030 |
| 2018-10-26 | $8.75 | $8.77 | $8.38 | $8.46 | $8.46 | 11,143,520 |
| 2018-10-25 | $8.17 | $8.76 | $8.17 | $8.65 | $8.65 | 16,069,990 |
| 2018-10-24 | $8.64 | $8.73 | $8.31 | $8.51 | $8.51 | 16,549,890 |
| 2018-10-23 | $8.62 | $8.92 | $8.51 | $8.76 | $8.76 | 22,089,220 |
| 2018-10-22 | $8.57 | $9.17 | $8.56 | $8.74 | $8.74 | 37,514,410 |
| 2018-10-19 | $7.70 | $8.50 | $7.60 | $8.41 | $8.41 | 31,664,700 |
| 2018-10-18 | $7.70 | $8.04 | $7.55 | $7.81 | $7.81 | 25,289,010 |
| 2018-10-17 | $7.57 | $7.98 | $7.45 | $7.81 | $7.81 | 22,437,420 |
| 2018-10-16 | $7.78 | $7.79 | $7.43 | $7.44 | $7.44 | 21,966,830 |
| 2018-10-15 | $7.09 | $7.71 | $7.03 | $7.71 | $7.71 | 22,529,820 |
| 2018-10-12 | $6.96 | $7.17 | $6.65 | $7.01 | $7.01 | 12,786,870 |
| 2018-10-11 | $7.35 | $7.63 | $6.90 | $6.96 | $6.96 | 19,027,470 |
| 2018-10-10 | $7.30 | $7.73 | $7.30 | $7.67 | $7.67 | 11,467,480 |
| 2018-10-09 | $7.51 | $7.57 | $7.21 | $7.39 | $7.39 | 12,570,440 |
| 2018-10-08 | $7.61 | $7.83 | $7.39 | $7.50 | $7.50 | 20,823,930 |
| 2018-10-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2018-10-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2018-10-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2018-10-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2018-10-01 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2018-09-28 | $7.43 | $7.76 | $7.35 | $7.74 | $7.74 | 20,380,980 |
| 2018-09-27 | $7.63 | $7.66 | $7.38 | $7.38 | $7.38 | 18,498,280 |
| 2018-09-26 | $7.29 | $7.87 | $7.28 | $7.68 | $7.68 | 26,742,220 |
| 2018-09-25 | $7.34 | $7.41 | $7.26 | $7.28 | $7.28 | 7,777,340 |
| 2018-09-24 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2018-09-21 | $7.32 | $7.41 | $7.21 | $7.37 | $7.37 | 11,207,100 |
| 2018-09-20 | $7.39 | $7.41 | $7.26 | $7.31 | $7.31 | 8,740,040 |
| 2018-09-19 | $7.32 | $7.45 | $7.20 | $7.35 | $7.35 | 13,485,200 |
| 2018-09-18 | $7.23 | $7.31 | $7.06 | $7.26 | $7.26 | 10,560,720 |
| 2018-09-17 | $7.20 | $7.23 | $6.96 | $7.08 | $7.08 | 12,131,240 |
| 2018-09-14 | $7.51 | $7.53 | $7.22 | $7.22 | $7.22 | 11,253,490 |
| 2018-09-13 | $7.52 | $7.57 | $7.32 | $7.49 | $7.49 | 10,227,200 |
| 2018-09-12 | $7.42 | $7.58 | $7.39 | $7.44 | $7.44 | 8,025,960 |
| 2018-09-11 | $7.41 | $7.56 | $7.31 | $7.43 | $7.43 | 10,936,350 |
| 2018-09-10 | $7.86 | $7.88 | $7.34 | $7.38 | $7.38 | 16,494,910 |
| 2018-09-07 | $8.22 | $8.23 | $7.76 | $7.87 | $7.87 | 15,598,020 |
| 2018-09-06 | $7.73 | $8.28 | $7.73 | $8.11 | $8.11 | 16,450,100 |
| 2018-09-05 | $8.14 | $8.19 | $7.76 | $7.80 | $7.80 | 13,727,980 |
| 2018-09-04 | $8.09 | $8.19 | $8.00 | $8.11 | $8.11 | 8,810,930 |
| 2018-09-03 | $8.00 | $8.10 | $7.70 | $8.07 | $8.07 | 10,608,560 |
| 2018-08-31 | $7.96 | $8.12 | $7.91 | $7.94 | $7.94 | 8,526,900 |
| 2018-08-30 | $8.39 | $8.45 | $7.92 | $8.08 | $8.08 | 17,428,950 |
| 2018-08-29 | $8.58 | $8.73 | $8.45 | $8.56 | $8.56 | 12,134,060 |
| 2018-08-28 | $8.80 | $8.85 | $8.40 | $8.45 | $8.45 | 12,898,240 |
| 2018-08-27 | $8.27 | $8.77 | $8.26 | $8.63 | $8.63 | 21,223,000 |
| 2018-08-24 | $8.00 | $8.66 | $8.00 | $8.23 | $8.23 | 23,224,740 |
| 2018-08-23 | $7.79 | $8.01 | $7.75 | $7.91 | $7.91 | 14,145,000 |
| 2018-08-22 | $8.22 | $8.29 | $7.62 | $7.73 | $7.73 | 18,478,690 |
| 2018-08-21 | $8.25 | $8.37 | $8.05 | $8.28 | $8.28 | 10,194,330 |
| 2018-08-20 | $8.11 | $8.41 | $7.86 | $8.23 | $8.23 | 14,882,760 |
| 2018-08-17 | $8.65 | $8.79 | $8.13 | $8.25 | $8.25 | 12,590,770 |
| 2018-08-16 | $8.62 | $8.85 | $8.51 | $8.60 | $8.60 | 9,443,190 |
| 2018-08-15 | $9.00 | $9.01 | $8.58 | $8.61 | $8.61 | 11,660,790 |
| 2018-08-14 | $9.21 | $9.26 | $8.91 | $8.94 | $8.94 | 10,823,300 |
| 2018-08-13 | $9.06 | $9.23 | $8.77 | $9.13 | $9.13 | 15,243,070 |
| 2018-08-10 | $9.07 | $9.21 | $8.87 | $9.18 | $9.18 | 15,644,460 |
| 2018-08-09 | $8.72 | $9.23 | $8.66 | $9.21 | $9.21 | 22,753,410 |
| 2018-08-08 | $8.88 | $9.02 | $8.49 | $8.58 | $8.58 | 13,411,780 |
| 2018-08-07 | $8.55 | $8.90 | $8.43 | $8.84 | $8.84 | 13,686,150 |
| 2018-08-06 | $9.23 | $9.34 | $8.37 | $8.54 | $8.54 | 21,477,470 |
| 2018-08-03 | $9.75 | $9.83 | $9.12 | $9.23 | $9.23 | 16,674,990 |
| 2018-08-02 | $10.35 | $10.35 | $9.23 | $9.76 | $9.76 | 22,290,430 |
| 2018-08-01 | $9.88 | $10.41 | $9.87 | $10.00 | $10.00 | 21,810,420 |
| 2018-07-31 | $9.19 | $9.82 | $9.05 | $9.68 | $9.68 | 19,295,070 |
| 2018-07-30 | $10.10 | $10.11 | $9.16 | $9.17 | $9.17 | 25,996,770 |
| 2018-07-27 | $10.05 | $10.26 | $9.90 | $10.18 | $10.18 | 15,781,310 |
| 2018-07-26 | $10.35 | $10.54 | $9.74 | $9.98 | $9.98 | 17,737,810 |
| 2018-07-25 | $10.30 | $10.72 | $10.26 | $10.41 | $10.41 | 13,138,670 |
| 2018-07-24 | $10.28 | $10.57 | $10.09 | $10.34 | $10.34 | 13,933,020 |
| 2018-07-23 | $10.30 | $10.31 | $10.07 | $10.27 | $10.27 | 8,766,830 |
| 2018-07-20 | $9.96 | $10.36 | $9.80 | $10.28 | $10.28 | 13,464,640 |
| 2018-07-19 | $10.30 | $10.42 | $9.75 | $9.93 | $9.93 | 10,987,910 |
| 2018-07-18 | $10.24 | $10.63 | $10.20 | $10.30 | $10.30 | 16,221,040 |
| 2018-07-17 | $10.31 | $10.36 | $9.93 | $10.14 | $10.14 | 10,069,710 |
| 2018-07-16 | $10.15 | $10.39 | $10.14 | $10.36 | $10.36 | 10,756,470 |
| 2018-07-13 | $10.06 | $10.33 | $9.93 | $10.09 | $10.09 | 10,856,190 |
| 2018-07-12 | $9.52 | $10.13 | $9.46 | $10.02 | $10.02 | 16,190,940 |
| 2018-07-11 | $9.97 | $10.07 | $9.40 | $9.65 | $9.65 | 37,040,410 |
| 2018-07-10 | $11.76 | $11.78 | $10.44 | $10.44 | $10.44 | 28,899,040 |
| 2018-07-09 | $11.54 | $11.85 | $11.52 | $11.60 | $11.60 | 9,190,580 |
| 2018-07-06 | $11.55 | $12.08 | $11.22 | $11.55 | $11.55 | 14,241,270 |
| 2018-07-05 | $11.78 | $12.07 | $11.59 | $11.69 | $11.69 | 5,580,160 |
| 2018-07-04 | $12.15 | $12.15 | $11.58 | $11.83 | $11.83 | 6,392,560 |
| 2018-07-03 | $11.98 | $12.30 | $11.61 | $12.14 | $12.14 | 11,282,830 |
| 2018-07-02 | $12.24 | $12.24 | $11.50 | $11.82 | $11.82 | 7,951,430 |
| 2018-06-29 | $11.61 | $12.38 | $11.61 | $12.24 | $12.24 | 10,566,210 |
| 2018-06-28 | $11.36 | $12.00 | $11.36 | $11.65 | $11.65 | 8,677,880 |
| 2018-06-27 | $11.38 | $11.73 | $11.21 | $11.50 | $11.50 | 12,057,170 |
| 2018-06-26 | $11.00 | $11.58 | $10.76 | $11.38 | $11.38 | 10,646,790 |
| 2018-06-25 | $11.40 | $11.45 | $10.89 | $11.05 | $11.05 | 7,272,790 |
| 2018-06-22 | $10.83 | $11.28 | $10.72 | $11.24 | $11.24 | 8,113,700 |
| 2018-06-21 | $11.55 | $11.64 | $10.75 | $10.75 | $10.75 | 10,718,110 |
| 2018-06-20 | $11.21 | $11.82 | $10.95 | $11.48 | $11.48 | 11,970,770 |
| 2018-06-19 | $12.56 | $12.86 | $11.34 | $11.34 | $11.34 | 13,223,860 |
| 2018-06-18 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2018-06-15 | $13.17 | $13.17 | $11.97 | $12.60 | $12.60 | 10,132,100 |
| 2018-06-14 | $13.34 | $13.53 | $12.74 | $13.08 | $13.08 | 9,539,240 |
| 2018-06-13 | $13.29 | $13.87 | $13.15 | $13.34 | $13.34 | 10,744,210 |
| 2018-06-12 | $13.05 | $13.31 | $12.70 | $13.19 | $13.19 | 6,406,160 |
| 2018-06-11 | $13.49 | $13.58 | $12.93 | $13.13 | $13.13 | 7,223,350 |
| 2018-06-08 | $13.59 | $13.95 | $13.29 | $13.45 | $13.45 | 8,488,100 |
| 2018-06-07 | $13.64 | $13.93 | $13.40 | $13.49 | $13.49 | 6,067,030 |
| 2018-06-06 | $13.60 | $14.05 | $13.55 | $13.71 | $13.71 | 9,073,740 |
| 2018-06-05 | $13.20 | $13.78 | $13.10 | $13.63 | $13.63 | 9,958,800 |
| 2018-06-04 | $13.59 | $13.70 | $12.68 | $13.10 | $13.10 | 11,253,140 |
| 2018-06-01 | $13.85 | $14.16 | $13.45 | $13.49 | $13.49 | 11,664,530 |
| 2018-05-31 | $13.62 | $14.20 | $13.28 | $13.93 | $13.93 | 15,189,400 |
| 2018-05-30 | $13.49 | $13.96 | $13.28 | $13.52 | $13.52 | 12,925,000 |
| 2018-05-29 | $13.57 | $13.96 | $13.51 | $13.53 | $13.53 | 11,044,190 |
| 2018-05-28 | $14.21 | $14.22 | $13.52 | $13.61 | $13.61 | 13,639,510 |
| 2018-05-25 | $14.85 | $14.98 | $13.71 | $13.99 | $13.99 | 19,983,080 |
| 2018-05-24 | $14.59 | $15.18 | $14.59 | $14.88 | $14.88 | 14,032,500 |
| 2018-05-23 | $14.79 | $15.10 | $14.50 | $14.62 | $14.62 | 10,246,500 |
| 2018-05-22 | $14.90 | $15.20 | $14.61 | $14.85 | $14.85 | 9,742,210 |
| 2018-05-21 | $15.11 | $15.23 | $14.65 | $15.03 | $15.03 | 11,598,200 |
| 2018-05-18 | $14.91 | $15.65 | $14.91 | $14.94 | $14.94 | 16,306,600 |
| 2018-05-17 | $15.03 | $15.18 | $14.64 | $15.08 | $15.08 | 12,591,540 |
| 2018-05-16 | $14.83 | $15.27 | $14.77 | $15.09 | $15.09 | 16,634,260 |
| 2018-05-15 | $14.29 | $15.25 | $14.01 | $14.96 | $14.96 | 20,333,550 |
| 2018-05-14 | $14.55 | $14.75 | $13.90 | $14.12 | $14.12 | 15,029,060 |
| 2018-05-11 | $14.52 | $15.17 | $14.45 | $14.60 | $14.60 | 15,770,740 |
| 2018-05-10 | $14.72 | $15.14 | $14.34 | $14.65 | $14.65 | 14,576,080 |
| 2018-05-09 | $14.68 | $15.07 | $14.68 | $14.72 | $14.72 | 12,016,290 |
| 2018-05-08 | $15.29 | $15.38 | $14.55 | $14.85 | $14.85 | 21,585,430 |
| 2018-05-07 | $13.64 | $14.95 | $13.64 | $14.95 | $14.95 | 19,348,690 |
| 2018-05-04 | $13.86 | $14.05 | $13.53 | $13.59 | $13.59 | 13,816,500 |
| 2018-05-03 | $13.56 | $14.12 | $13.00 | $14.05 | $14.05 | 19,272,180 |
| 2018-05-02 | $14.31 | $14.36 | $13.01 | $13.59 | $13.59 | 26,474,540 |
| 2018-05-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2018-04-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0 |
| 2018-04-27 | $13.71 | $14.16 | $13.71 | $14.11 | $14.11 | 14,386,170 |
| 2018-04-26 | $13.75 | $14.18 | $13.67 | $13.82 | $13.82 | 14,355,100 |
| 2018-04-25 | $13.40 | $14.30 | $13.28 | $13.98 | $13.98 | 21,411,710 |
| 2018-04-24 | $13.13 | $13.71 | $12.88 | $13.51 | $13.51 | 17,215,380 |
| 2018-04-23 | $13.59 | $13.80 | $12.80 | $13.15 | $13.15 | 20,331,120 |
| 2018-04-20 | $14.03 | $14.13 | $13.48 | $13.58 | $13.58 | 19,998,960 |
| 2018-04-19 | $14.00 | $14.63 | $13.80 | $13.80 | $13.80 | 35,116,420 |
| 2018-04-18 | $13.30 | $14.08 | $12.81 | $14.01 | $14.01 | 38,379,760 |
| 2018-04-17 | $13.51 | $13.99 | $12.80 | $13.05 | $13.05 | 57,990,630 |
| 2018-04-16 | $11.90 | $12.99 | $11.90 | $12.72 | $12.72 | 36,340,380 |
| 2018-04-13 | $12.03 | $12.10 | $11.74 | $11.87 | $11.87 | 13,749,400 |
| 2018-04-12 | $11.71 | $12.13 | $11.69 | $11.71 | $11.71 | 13,901,920 |
| 2018-04-11 | $12.19 | $12.20 | $11.62 | $11.82 | $11.82 | 14,587,700 |
| 2018-04-10 | $11.85 | $12.55 | $11.67 | $12.14 | $12.14 | 24,267,790 |
| 2018-04-09 | $11.50 | $12.18 | $11.50 | $11.93 | $11.93 | 25,059,590 |
| 2018-04-06 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2018-04-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2018-04-04 | $11.75 | $11.93 | $11.45 | $11.52 | $11.52 | 20,379,880 |
| 2018-04-03 | $11.50 | $11.94 | $11.35 | $11.85 | $11.85 | 31,387,540 |
| 2018-04-02 | $11.41 | $12.10 | $11.11 | $11.51 | $11.51 | 45,080,750 |
| 2018-03-30 | $10.22 | $11.15 | $10.16 | $11.15 | $11.15 | 36,615,560 |
| 2018-03-29 | $10.06 | $10.31 | $9.90 | $10.14 | $10.14 | 17,581,340 |
| 2018-03-28 | $9.70 | $10.26 | $9.67 | $10.00 | $10.00 | 16,961,820 |
| 2018-03-27 | $9.54 | $10.05 | $9.40 | $9.94 | $9.94 | 15,210,330 |
| 2018-03-26 | $8.91 | $9.41 | $8.90 | $9.40 | $9.40 | 9,510,640 |
| 2018-03-23 | $9.73 | $9.82 | $9.03 | $9.07 | $9.07 | 14,998,000 |
| 2018-03-22 | $10.33 | $10.40 | $9.99 | $10.01 | $10.01 | 17,538,480 |
| 2018-03-21 | $10.70 | $10.75 | $10.26 | $10.33 | $10.33 | 16,440,830 |
| 2018-03-20 | $10.49 | $10.81 | $10.43 | $10.60 | $10.60 | 10,933,450 |
| 2018-03-19 | $10.64 | $10.93 | $10.52 | $10.61 | $10.61 | 7,839,710 |
| 2018-03-16 | $10.43 | $10.85 | $10.43 | $10.65 | $10.65 | 11,058,070 |
| 2018-03-15 | $10.97 | $10.97 | $10.22 | $10.49 | $10.49 | 14,695,240 |
| 2018-03-14 | $11.05 | $11.25 | $10.92 | $10.98 | $10.98 | 9,809,760 |
| 2018-03-13 | $11.13 | $11.34 | $11.07 | $11.07 | $11.07 | 10,528,760 |
| 2018-03-12 | $10.94 | $11.36 | $10.86 | $11.24 | $11.24 | 17,850,770 |
| 2018-03-09 | $10.23 | $11.25 | $10.23 | $10.92 | $10.92 | 22,600,220 |
| 2018-03-08 | $10.18 | $10.32 | $10.12 | $10.23 | $10.23 | 6,813,810 |
| 2018-03-07 | $10.41 | $10.54 | $10.10 | $10.19 | $10.19 | 8,434,780 |
| 2018-03-06 | $10.44 | $10.58 | $10.30 | $10.48 | $10.48 | 11,029,910 |
| 2018-03-05 | $10.23 | $10.54 | $10.23 | $10.39 | $10.39 | 11,256,550 |
| 2018-03-02 | $10.31 | $10.54 | $10.15 | $10.21 | $10.21 | 14,830,450 |
| 2018-03-01 | $9.80 | $10.35 | $9.80 | $10.33 | $10.33 | 15,643,270 |
| 2018-02-28 | $9.62 | $9.95 | $9.51 | $9.79 | $9.79 | 11,461,710 |
| 2018-02-27 | $9.59 | $9.95 | $9.53 | $9.78 | $9.78 | 14,338,690 |
| 2018-02-26 | $9.32 | $9.69 | $9.32 | $9.60 | $9.60 | 17,376,420 |
| 2018-02-23 | $9.05 | $9.99 | $9.05 | $9.69 | $9.69 | 30,019,440 |
| 2018-02-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,388,500 |
| 2017-11-16 | $11.36 | $11.47 | $11.11 | $11.17 | $11.17 | 5,073,720 |
| 2017-11-15 | $11.37 | $11.57 | $11.35 | $11.38 | $11.38 | 3,433,430 |
| 2017-11-14 | $11.46 | $11.62 | $11.32 | $11.45 | $11.45 | 4,291,640 |
| 2017-11-13 | $11.68 | $11.68 | $11.45 | $11.46 | $11.46 | 7,058,270 |
| 2017-11-10 | $11.82 | $11.95 | $11.79 | $11.79 | $11.79 | 5,369,780 |
| 2017-11-09 | $11.90 | $12.25 | $11.72 | $11.93 | $11.93 | 9,857,450 |
| 2017-11-08 | $11.58 | $12.03 | $11.51 | $11.91 | $11.91 | 10,554,870 |
| 2017-11-07 | $11.53 | $11.63 | $11.45 | $11.58 | $11.58 | 4,294,930 |
| 2017-11-06 | $11.48 | $11.52 | $11.17 | $11.51 | $11.51 | 5,361,810 |
| 2017-11-03 | $11.33 | $11.69 | $11.29 | $11.43 | $11.43 | 8,193,140 |
| 2017-11-02 | $11.49 | $11.54 | $11.31 | $11.33 | $11.33 | 3,763,070 |
| 2017-11-01 | $11.59 | $11.73 | $11.44 | $11.46 | $11.46 | 3,450,160 |
| 2017-10-31 | $11.54 | $11.63 | $11.46 | $11.60 | $11.60 | 3,543,330 |
| 2017-10-30 | $11.92 | $11.99 | $11.30 | $11.54 | $11.54 | 6,432,700 |
| 2017-10-27 | $12.22 | $12.27 | $11.90 | $11.91 | $11.91 | 4,318,200 |
| 2017-10-26 | $12.17 | $12.27 | $12.11 | $12.19 | $12.19 | 3,766,170 |
| 2017-10-25 | $12.11 | $12.21 | $12.06 | $12.21 | $12.21 | 3,554,530 |
| 2017-10-24 | $12.18 | $12.18 | $11.95 | $12.08 | $12.08 | 3,130,950 |
| 2017-10-23 | $12.03 | $12.23 | $12.00 | $12.18 | $12.18 | 3,550,190 |
| 2017-10-20 | $11.84 | $12.10 | $11.83 | $12.02 | $12.02 | 2,662,560 |
| 2017-10-19 | $12.05 | $12.19 | $11.81 | $11.85 | $11.85 | 4,361,310 |
| 2017-10-18 | $12.31 | $12.38 | $12.02 | $12.09 | $12.09 | 6,101,240 |
| 2017-10-17 | $12.30 | $12.39 | $12.25 | $12.34 | $12.34 | 4,852,470 |
| 2017-10-16 | $12.87 | $12.93 | $12.24 | $12.26 | $12.26 | 15,034,440 |
| 2017-10-13 | $13.01 | $13.05 | $12.83 | $12.98 | $12.98 | 6,229,300 |
| 2017-10-12 | $12.82 | $13.11 | $12.80 | $13.06 | $13.06 | 9,899,480 |
| 2017-10-11 | $12.96 | $13.23 | $12.82 | $12.87 | $12.87 | 17,562,140 |
| 2017-10-10 | $12.63 | $13.25 | $12.63 | $13.09 | $13.09 | 16,936,310 |
| 2017-10-09 | $12.54 | $12.77 | $12.45 | $12.67 | $12.67 | 7,875,640 |
| 2017-10-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-10-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-10-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-10-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-10-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-09-29 | $12.24 | $12.42 | $12.23 | $12.40 | $12.40 | 5,080,240 |
| 2017-09-28 | $12.30 | $12.42 | $12.18 | $12.18 | $12.18 | 4,408,020 |
| 2017-09-27 | $12.33 | $12.38 | $12.23 | $12.33 | $12.33 | 4,343,070 |
| 2017-09-26 | $12.41 | $12.59 | $12.11 | $12.30 | $12.30 | 7,362,660 |
| 2017-09-25 | $12.66 | $12.82 | $12.43 | $12.46 | $12.46 | 5,605,570 |
| 2017-09-22 | $12.64 | $12.74 | $12.50 | $12.66 | $12.66 | 5,060,150 |
| 2017-09-21 | $12.77 | $12.90 | $12.64 | $12.68 | $12.68 | 6,354,050 |
| 2017-09-20 | $12.70 | $12.81 | $12.51 | $12.80 | $12.80 | 7,667,740 |
| 2017-09-19 | $13.06 | $13.09 | $12.67 | $12.70 | $12.70 | 8,796,380 |
| 2017-09-18 | $12.83 | $13.14 | $12.83 | $13.07 | $13.07 | 7,707,980 |
| 2017-09-15 | $12.92 | $12.97 | $12.80 | $12.87 | $12.87 | 5,948,130 |
| 2017-09-14 | $12.88 | $13.27 | $12.82 | $12.98 | $12.98 | 8,684,240 |
| 2017-09-13 | $12.92 | $13.04 | $12.81 | $12.90 | $12.90 | 6,353,200 |
| 2017-09-12 | $13.17 | $13.22 | $12.87 | $12.92 | $12.92 | 11,553,610 |
| 2017-09-11 | $13.11 | $13.25 | $13.00 | $13.17 | $13.17 | 7,729,200 |
| 2017-09-08 | $13.28 | $13.36 | $13.00 | $13.11 | $13.11 | 13,242,040 |
| 2017-09-07 | $13.24 | $13.42 | $13.10 | $13.28 | $13.28 | 21,458,500 |
| 2017-09-06 | $12.73 | $13.38 | $12.68 | $13.28 | $13.28 | 24,413,960 |
| 2017-09-05 | $12.70 | $12.98 | $12.65 | $12.76 | $12.76 | 11,149,110 |
| 2017-09-04 | $12.51 | $12.88 | $12.36 | $12.80 | $12.80 | 16,546,930 |
| 2017-09-01 | $12.50 | $12.72 | $12.33 | $12.65 | $12.65 | 11,847,790 |
| 2017-08-31 | $12.49 | $12.58 | $12.37 | $12.54 | $12.54 | 6,792,430 |
| 2017-08-30 | $12.49 | $12.62 | $12.40 | $12.47 | $12.47 | 7,255,220 |
| 2017-08-29 | $12.80 | $12.83 | $12.52 | $12.53 | $12.53 | 8,637,610 |
| 2017-08-28 | $12.57 | $12.91 | $12.50 | $12.80 | $12.80 | 11,966,650 |
| 2017-08-25 | $12.31 | $12.61 | $12.31 | $12.54 | $12.54 | 6,693,270 |
| 2017-08-24 | $12.56 | $12.62 | $12.30 | $12.33 | $12.33 | 8,248,020 |
| 2017-08-23 | $12.55 | $12.63 | $12.41 | $12.62 | $12.62 | 5,892,540 |
| 2017-08-22 | $12.70 | $12.71 | $12.45 | $12.51 | $12.51 | 7,598,350 |
| 2017-08-21 | $12.72 | $12.84 | $12.55 | $12.72 | $12.72 | 8,458,360 |
| 2017-08-18 | $12.67 | $12.96 | $12.63 | $12.72 | $12.72 | 10,536,430 |
| 2017-08-17 | $12.48 | $13.06 | $12.38 | $12.81 | $12.81 | 19,928,810 |
| 2017-08-16 | $12.18 | $12.73 | $12.14 | $12.57 | $12.57 | 17,531,290 |
| 2017-08-15 | $12.29 | $12.36 | $12.08 | $12.21 | $12.21 | 7,472,820 |
| 2017-08-14 | $11.75 | $12.29 | $11.74 | $12.20 | $12.20 | 14,299,030 |
| 2017-08-11 | $11.76 | $12.03 | $11.74 | $11.75 | $11.75 | 5,927,670 |
| 2017-08-10 | $12.03 | $12.12 | $11.77 | $11.87 | $11.87 | 6,820,380 |
| 2017-08-09 | $12.17 | $12.26 | $11.99 | $12.07 | $12.07 | 7,048,050 |
| 2017-08-08 | $11.88 | $12.20 | $11.86 | $12.19 | $12.19 | 10,754,400 |
| 2017-08-07 | $11.85 | $12.06 | $11.83 | $11.91 | $11.91 | 5,573,180 |
| 2017-08-04 | $11.75 | $11.99 | $11.75 | $11.78 | $11.78 | 5,992,880 |
| 2017-08-03 | $11.59 | $12.10 | $11.49 | $11.79 | $11.79 | 8,801,540 |
| 2017-08-02 | $11.89 | $12.04 | $11.62 | $11.66 | $11.66 | 9,037,180 |
| 2017-08-01 | $11.82 | $11.96 | $11.75 | $11.88 | $11.88 | 5,272,430 |
| 2017-07-31 | $11.73 | $12.06 | $11.70 | $11.85 | $11.85 | 6,910,190 |
| 2017-07-28 | $12.09 | $12.19 | $11.76 | $11.80 | $11.80 | 9,110,240 |
| 2017-07-27 | $11.40 | $12.28 | $11.35 | $12.12 | $12.12 | 18,955,370 |
| 2017-07-26 | $11.45 | $11.81 | $11.34 | $11.49 | $11.49 | 6,917,600 |
| 2017-07-25 | $11.21 | $11.58 | $11.20 | $11.47 | $11.47 | 7,207,810 |
| 2017-07-24 | $11.18 | $11.31 | $10.93 | $11.27 | $11.27 | 6,238,780 |
| 2017-07-21 | $11.29 | $11.41 | $11.20 | $11.27 | $11.27 | 4,455,560 |
| 2017-07-20 | $11.36 | $11.62 | $11.29 | $11.29 | $11.29 | 5,843,180 |
| 2017-07-19 | $11.40 | $11.49 | $11.11 | $11.40 | $11.40 | 6,024,300 |
| 2017-07-18 | $11.38 | $11.65 | $11.06 | $11.45 | $11.45 | 8,192,430 |
| 2017-07-17 | $12.62 | $12.62 | $11.43 | $11.43 | $11.40 | 11,587,290 |
| 2017-07-14 | $12.72 | $12.89 | $12.62 | $12.70 | $12.67 | 3,779,530 |
| 2017-07-13 | $12.65 | $12.82 | $12.48 | $12.72 | $12.69 | 5,495,500 |
| 2017-07-12 | $12.75 | $12.88 | $12.45 | $12.67 | $12.64 | 7,561,500 |
| 2017-07-11 | $12.98 | $13.10 | $12.81 | $12.83 | $12.80 | 5,978,320 |
| 2017-07-10 | $13.07 | $13.14 | $12.85 | $13.10 | $13.07 | 12,231,230 |
| 2017-07-07 | $13.30 | $13.38 | $13.13 | $13.17 | $13.14 | 14,020,090 |
| 2017-07-06 | $13.22 | $14.18 | $13.06 | $13.47 | $13.43 | 19,747,730 |
| 2017-07-05 | $13.06 | $13.25 | $13.00 | $13.20 | $13.17 | 6,909,030 |
| 2017-07-04 | $13.20 | $13.26 | $12.95 | $13.05 | $13.02 | 6,341,200 |
| 2017-07-03 | $12.96 | $13.25 | $12.86 | $13.24 | $13.21 | 6,229,500 |
| 2017-06-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 0 |
| 2017-06-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.97 | 0 |
| 2017-06-28 | $13.15 | $13.20 | $12.90 | $13.00 | $12.97 | 5,132,630 |
| 2017-06-27 | $13.15 | $13.26 | $13.05 | $13.11 | $13.08 | 4,890,250 |
| 2017-06-26 | $12.91 | $13.18 | $12.85 | $13.18 | $13.15 | 6,740,710 |
| 2017-06-23 | $12.89 | $13.04 | $12.70 | $12.96 | $12.93 | 5,099,130 |
| 2017-06-22 | $13.18 | $13.30 | $12.83 | $12.85 | $12.82 | 6,162,550 |
| 2017-06-21 | $13.30 | $13.35 | $13.10 | $13.22 | $13.19 | 7,038,390 |
| 2017-06-20 | $13.43 | $13.83 | $13.31 | $13.33 | $13.30 | 12,267,810 |
| 2017-06-19 | $13.23 | $13.39 | $13.21 | $13.35 | $13.32 | 5,740,870 |
| 2017-06-16 | $13.30 | $13.42 | $13.15 | $13.32 | $13.29 | 6,905,930 |
| 2017-06-15 | $13.11 | $13.50 | $13.02 | $13.37 | $13.34 | 11,717,210 |
| 2017-06-14 | $13.12 | $13.25 | $12.98 | $13.09 | $13.06 | 4,815,190 |
| 2017-06-13 | $12.70 | $13.18 | $12.67 | $13.18 | $13.15 | 7,530,400 |
| 2017-06-12 | $13.02 | $13.08 | $12.64 | $12.67 | $12.64 | 5,421,070 |
| 2017-06-09 | $13.05 | $13.23 | $12.98 | $13.15 | $13.12 | 5,659,630 |
| 2017-06-08 | $13.18 | $13.30 | $13.08 | $13.09 | $13.06 | 6,224,050 |
| 2017-06-07 | $12.76 | $13.32 | $12.76 | $13.20 | $13.17 | 8,238,220 |
| 2017-06-06 | $12.70 | $13.00 | $12.60 | $12.83 | $12.80 | 5,297,970 |
| 2017-06-05 | $12.61 | $12.88 | $12.56 | $12.68 | $12.65 | 4,474,930 |
| 2017-06-02 | $12.30 | $12.68 | $12.22 | $12.55 | $12.52 | 4,531,400 |
| 2017-06-01 | $13.06 | $13.12 | $12.35 | $12.35 | $12.32 | 7,153,480 |
| 2017-05-31 | $13.21 | $13.36 | $13.08 | $13.11 | $13.08 | 5,396,200 |
| 2017-05-30 | $13.06 | $13.06 | $13.06 | $13.06 | $13.03 | 0 |
| 2017-05-29 | $13.06 | $13.06 | $13.06 | $13.06 | $13.03 | 0 |
| 2017-05-26 | $13.05 | $13.18 | $12.92 | $13.06 | $13.03 | 5,236,010 |
| 2017-05-25 | $13.04 | $13.25 | $12.60 | $13.06 | $13.03 | 8,498,730 |
| 2017-05-24 | $13.06 | $13.41 | $12.70 | $13.14 | $13.11 | 5,988,650 |
| 2017-05-23 | $13.51 | $13.65 | $13.01 | $13.06 | $13.03 | 5,802,810 |
| 2017-05-22 | $13.77 | $13.95 | $13.38 | $13.64 | $13.60 | 4,982,840 |
| 2017-05-19 | $14.11 | $14.13 | $13.65 | $13.77 | $13.73 | 6,262,900 |
| 2017-05-18 | $13.89 | $14.20 | $13.80 | $14.07 | $14.03 | 6,031,750 |
| 2017-05-17 | $13.89 | $14.26 | $13.86 | $14.02 | $13.98 | 8,970,050 |
| 2017-05-16 | $13.75 | $14.07 | $13.45 | $14.02 | $13.98 | 11,841,350 |
| 2017-05-15 | $14.00 | $14.70 | $13.88 | $14.01 | $13.97 | 15,649,370 |
| 2017-05-12 | $13.69 | $13.70 | $13.28 | $13.41 | $13.37 | 5,444,680 |
| 2017-05-11 | $13.84 | $13.93 | $13.21 | $13.71 | $13.67 | 7,849,030 |
| 2017-05-10 | $14.47 | $14.59 | $14.00 | $14.01 | $13.97 | 4,661,480 |
| 2017-05-09 | $14.42 | $14.56 | $14.20 | $14.52 | $14.48 | 4,510,130 |
| 2017-05-08 | $14.37 | $14.58 | $14.16 | $14.42 | $14.38 | 4,919,180 |
| 2017-05-05 | $14.33 | $14.64 | $14.08 | $14.29 | $14.25 | 4,114,540 |
| 2017-05-04 | $14.49 | $14.67 | $14.28 | $14.37 | $14.33 | 3,906,380 |
| 2017-05-03 | $14.70 | $14.70 | $14.36 | $14.50 | $14.46 | 3,051,550 |
| 2017-05-02 | $14.70 | $14.74 | $14.56 | $14.63 | $14.59 | 3,631,470 |
| 2017-05-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.61 | 0 |
| 2017-04-28 | $14.60 | $14.68 | $14.50 | $14.65 | $14.61 | 4,694,230 |
| 2017-04-27 | $14.48 | $14.67 | $13.89 | $14.59 | $14.55 | 7,248,190 |
| 2017-04-26 | $14.55 | $14.55 | $14.32 | $14.47 | $14.43 | 4,052,390 |
| 2017-04-25 | $14.42 | $14.59 | $14.27 | $14.52 | $14.48 | 3,736,930 |
| 2017-04-24 | $14.68 | $14.68 | $14.19 | $14.36 | $14.32 | 4,741,800 |
| 2017-04-21 | $14.84 | $14.93 | $14.66 | $14.69 | $14.65 | 3,686,130 |
| 2017-04-20 | $14.84 | $14.89 | $14.50 | $14.84 | $14.80 | 4,375,220 |
| 2017-04-19 | $15.10 | $15.25 | $14.46 | $14.80 | $14.76 | 6,358,260 |
| 2017-04-18 | $15.36 | $15.49 | $15.06 | $15.12 | $15.08 | 4,054,120 |
| 2017-04-17 | $15.55 | $15.65 | $15.26 | $15.33 | $15.29 | 3,593,120 |
| 2017-04-14 | $15.61 | $15.77 | $15.39 | $15.46 | $15.42 | 4,365,690 |
| 2017-04-13 | $15.68 | $15.89 | $15.63 | $15.69 | $15.65 | 3,357,880 |
| 2017-04-12 | $16.13 | $16.16 | $15.58 | $15.63 | $15.59 | 7,195,170 |
| 2017-04-11 | $15.97 | $16.16 | $15.86 | $16.16 | $16.12 | 6,983,230 |
| 2017-04-10 | $16.00 | $16.15 | $15.83 | $15.99 | $15.95 | 7,378,510 |
| 2017-04-07 | $16.00 | $16.07 | $15.83 | $15.98 | $15.94 | 8,804,710 |
| 2017-04-06 | $15.69 | $17.10 | $15.64 | $16.12 | $16.08 | 15,525,640 |
| 2017-04-05 | $15.45 | $15.77 | $15.34 | $15.76 | $15.72 | 5,401,190 |
| 2017-04-04 | $15.36 | $15.36 | $15.36 | $15.36 | $15.32 | 0 |
| 2017-04-03 | $15.36 | $15.36 | $15.36 | $15.36 | $15.32 | 0 |
| 2017-03-31 | $15.31 | $15.44 | $15.16 | $15.36 | $15.32 | 5,158,090 |
| 2017-03-30 | $15.70 | $15.77 | $15.26 | $15.30 | $15.26 | 7,400,830 |
| 2017-03-29 | $15.92 | $16.05 | $15.71 | $15.76 | $15.72 | 5,683,430 |
| 2017-03-28 | $16.04 | $16.10 | $15.90 | $15.92 | $15.88 | 3,382,730 |
| 2017-03-27 | $16.15 | $16.15 | $16.00 | $16.03 | $15.99 | 4,037,020 |
| 2017-03-24 | $16.09 | $16.14 | $15.95 | $16.12 | $16.08 | 4,164,090 |
| 2017-03-23 | $15.94 | $16.18 | $15.86 | $16.08 | $16.04 | 5,747,260 |
| 2017-03-22 | $16.06 | $16.12 | $15.90 | $15.94 | $15.90 | 6,168,090 |
| 2017-03-21 | $16.26 | $16.27 | $16.04 | $16.14 | $16.10 | 5,551,260 |
| 2017-03-20 | $16.15 | $16.28 | $16.01 | $16.28 | $16.24 | 6,082,540 |
| 2017-03-17 | $16.23 | $16.39 | $16.09 | $16.09 | $16.05 | 10,732,650 |
| 2017-03-16 | $16.08 | $16.30 | $16.08 | $16.24 | $16.20 | 8,686,660 |
| 2017-03-15 | $16.10 | $16.26 | $16.04 | $16.18 | $16.14 | 7,742,750 |
| 2017-03-14 | $16.38 | $16.40 | $16.14 | $16.19 | $16.15 | 7,696,930 |
| 2017-03-13 | $16.38 | $16.44 | $16.18 | $16.38 | $16.34 | 9,645,160 |
| 2017-03-10 | $16.41 | $16.52 | $16.32 | $16.42 | $16.38 | 4,980,340 |
| 2017-03-09 | $16.60 | $16.63 | $16.35 | $16.41 | $16.37 | 7,935,140 |
| 2017-03-08 | $16.80 | $16.97 | $16.62 | $16.64 | $16.60 | 10,335,970 |
| 2017-03-07 | $16.72 | $16.75 | $16.56 | $16.75 | $16.71 | 8,816,030 |
| 2017-03-06 | $16.38 | $16.73 | $16.28 | $16.69 | $16.65 | 11,187,910 |
| 2017-03-03 | $16.19 | $16.44 | $16.05 | $16.38 | $16.34 | 5,724,520 |
| 2017-03-02 | $16.51 | $16.58 | $16.19 | $16.23 | $16.19 | 5,494,660 |
| 2017-03-01 | $16.45 | $16.54 | $16.31 | $16.40 | $16.36 | 7,227,240 |
| 2017-02-28 | $16.60 | $16.62 | $16.31 | $16.51 | $16.47 | 6,235,380 |
| 2017-02-27 | $16.52 | $16.62 | $16.25 | $16.30 | $16.26 | 7,544,060 |
| 2017-02-24 | $16.38 | $16.56 | $16.23 | $16.50 | $16.46 | 9,368,820 |
| 2017-02-23 | $16.20 | $16.45 | $16.04 | $16.37 | $16.33 | 9,462,450 |
| 2017-02-22 | $16.34 | $16.37 | $16.13 | $16.24 | $16.20 | 6,733,470 |
| 2017-02-21 | $16.13 | $16.44 | $16.00 | $16.31 | $16.27 | 9,107,160 |
| 2017-02-20 | $15.96 | $16.10 | $15.85 | $16.10 | $16.06 | 5,116,170 |
| 2017-02-17 | $16.20 | $16.30 | $15.88 | $15.94 | $15.90 | 5,659,750 |
| 2017-02-16 | $16.13 | $16.29 | $16.05 | $16.23 | $16.19 | 4,463,950 |
| 2017-02-15 | $16.60 | $16.70 | $16.09 | $16.15 | $16.11 | 8,872,080 |
| 2017-02-14 | $16.70 | $16.86 | $16.53 | $16.64 | $16.60 | 7,154,520 |
| 2017-02-13 | $16.47 | $17.97 | $16.47 | $16.83 | $16.79 | 10,556,880 |
| 2017-02-10 | $16.68 | $16.70 | $16.42 | $16.47 | $16.43 | 5,105,060 |
| 2017-02-09 | $16.51 | $16.77 | $16.51 | $16.68 | $16.64 | 6,044,180 |
| 2017-02-08 | $16.29 | $16.56 | $16.22 | $16.56 | $16.52 | 3,903,270 |
| 2017-02-07 | $16.53 | $16.56 | $16.21 | $16.35 | $16.31 | 3,629,460 |
| 2017-02-06 | $16.26 | $16.64 | $16.26 | $16.56 | $16.52 | 3,972,140 |
| 2017-02-03 | $16.35 | $16.41 | $16.12 | $16.35 | $16.31 | 2,564,190 |
| 2017-02-02 | $16.32 | $16.32 | $16.32 | $16.32 | $16.28 | 0 |
| 2017-02-01 | $16.32 | $16.32 | $16.32 | $16.32 | $16.28 | 0 |
| 2017-01-31 | $16.32 | $16.32 | $16.32 | $16.32 | $16.28 | 0 |
| 2017-01-30 | $16.32 | $16.32 | $16.32 | $16.32 | $16.28 | 0 |
| 2017-01-27 | $16.32 | $16.32 | $16.32 | $16.32 | $16.28 | 0 |
| 2017-01-26 | $16.43 | $16.48 | $16.25 | $16.32 | $16.28 | 2,530,050 |
| 2017-01-25 | $16.20 | $16.44 | $16.09 | $16.28 | $16.24 | 2,676,990 |
| 2017-01-24 | $16.58 | $16.58 | $16.20 | $16.28 | $16.24 | 4,439,160 |
| 2017-01-23 | $16.50 | $16.66 | $16.39 | $16.56 | $16.52 | 5,898,700 |
| 2017-01-20 | $15.88 | $16.74 | $15.78 | $16.58 | $16.54 | 9,692,930 |
| 2017-01-19 | $15.71 | $16.07 | $15.65 | $15.83 | $15.79 | 3,873,730 |
| 2017-01-18 | $15.99 | $15.99 | $15.67 | $15.75 | $15.71 | 5,174,010 |
| 2017-01-17 | $15.77 | $16.29 | $15.10 | $16.04 | $16.00 | 8,687,850 |
| 2017-01-16 | $16.70 | $16.98 | $15.17 | $15.76 | $15.72 | 8,793,780 |
| 2017-01-13 | $16.97 | $17.25 | $16.82 | $16.82 | $16.78 | 5,589,210 |
| 2017-01-12 | $17.24 | $17.24 | $16.85 | $16.88 | $16.84 | 5,136,380 |
| 2017-01-11 | $17.30 | $17.49 | $17.06 | $17.12 | $17.08 | 5,355,100 |
| 2017-01-10 | $17.32 | $17.73 | $17.20 | $17.38 | $17.33 | 10,252,660 |
| 2017-01-09 | $17.09 | $17.45 | $17.02 | $17.30 | $17.25 | 9,230,710 |
| 2017-01-06 | $16.93 | $17.10 | $16.85 | $16.90 | $16.86 | 8,593,110 |
| 2017-01-05 | $16.81 | $17.75 | $16.78 | $17.30 | $17.25 | 14,267,170 |
| 2017-01-04 | $16.72 | $16.89 | $16.56 | $16.85 | $16.81 | 5,508,120 |
| 2017-01-03 | $16.70 | $16.71 | $16.57 | $16.65 | $16.61 | 3,545,010 |
| 2017-01-02 | $16.62 | $16.62 | $16.62 | $16.62 | $16.58 | 0 |
| 2016-12-30 | $16.60 | $16.75 | $16.53 | $16.62 | $16.58 | 3,097,890 |
| 2016-12-29 | $16.51 | $16.82 | $16.49 | $16.60 | $16.56 | 3,778,500 |
| 2016-12-28 | $16.83 | $16.95 | $16.49 | $16.58 | $16.54 | 2,845,380 |
| 2016-12-27 | $16.80 | $17.00 | $16.69 | $16.76 | $16.72 | 4,516,170 |
| 2016-12-26 | $16.50 | $16.66 | $16.00 | $16.63 | $16.59 | 5,131,880 |
| 2016-12-23 | $16.78 | $16.83 | $16.50 | $16.52 | $16.48 | 3,888,370 |
| 2016-12-22 | $16.93 | $16.94 | $16.66 | $16.71 | $16.67 | 3,622,900 |
| 2016-12-21 | $16.91 | $17.07 | $16.78 | $16.93 | $16.89 | 4,059,550 |
| 2016-12-20 | $16.81 | $16.91 | $16.70 | $16.87 | $16.83 | 3,110,310 |
| 2016-12-19 | $17.00 | $17.01 | $16.64 | $16.75 | $16.71 | 4,396,930 |
| 2016-12-16 | $16.86 | $17.13 | $16.71 | $16.98 | $16.94 | 5,096,830 |
| 2016-12-15 | $16.60 | $17.05 | $16.52 | $16.88 | $16.84 | 5,142,730 |
| 2016-12-14 | $16.91 | $17.03 | $16.50 | $16.66 | $16.62 | 6,260,590 |
| 2016-12-13 | $16.91 | $17.03 | $16.71 | $16.90 | $16.86 | 5,500,850 |
| 2016-12-12 | $18.51 | $18.59 | $16.85 | $16.91 | $16.87 | 14,604,560 |
| 2016-12-09 | $18.79 | $18.89 | $18.55 | $18.62 | $18.57 | 6,373,500 |
| 2016-12-08 | $18.85 | $18.89 | $18.78 | $18.82 | $18.77 | 5,102,700 |
| 2016-12-07 | $18.84 | $18.96 | $18.73 | $18.84 | $18.79 | 6,708,390 |
| 2016-12-06 | $19.29 | $19.45 | $18.75 | $18.75 | $18.70 | 11,109,290 |
| 2016-12-05 | $19.18 | $19.63 | $19.15 | $19.26 | $19.21 | 7,563,600 |
| 2016-12-02 | $20.18 | $20.24 | $19.42 | $19.46 | $19.41 | 15,321,780 |
| 2016-12-01 | $20.06 | $20.30 | $19.91 | $20.27 | $20.22 | 17,923,450 |
| 2016-11-30 | $19.63 | $20.19 | $19.57 | $20.06 | $20.01 | 19,217,940 |
| 2016-11-29 | $19.50 | $19.98 | $19.42 | $19.71 | $19.66 | 11,694,930 |
| 2016-11-28 | $19.65 | $19.83 | $19.38 | $19.56 | $19.51 | 7,204,130 |
| 2016-11-25 | $19.26 | $19.66 | $18.80 | $19.65 | $19.60 | 9,341,790 |
| 2016-11-24 | $19.50 | $19.72 | $19.26 | $19.30 | $19.25 | 7,486,860 |
| 2016-11-23 | $20.10 | $20.16 | $19.55 | $19.58 | $19.53 | 11,100,520 |
| 2016-11-22 | $19.54 | $19.99 | $19.45 | $19.94 | $19.89 | 9,000,800 |
| 2016-11-21 | $19.42 | $19.55 | $19.36 | $19.43 | $19.38 | 4,278,710 |
| 2016-11-18 | $19.53 | $19.64 | $19.35 | $19.40 | $19.35 | 5,558,680 |
| 2016-11-17 | $19.79 | $19.79 | $19.40 | $19.53 | $19.48 | 8,053,170 |
| 2016-11-16 | $20.07 | $20.32 | $19.80 | $19.80 | $19.75 | 14,612,820 |
| 2016-11-15 | $19.93 | $20.15 | $19.60 | $20.08 | $20.03 | 12,393,530 |
| 2016-11-14 | $19.48 | $19.96 | $19.40 | $19.84 | $19.79 | 11,488,420 |
| 2016-11-11 | $19.32 | $19.55 | $19.09 | $19.48 | $19.43 | 8,321,980 |
| 2016-11-10 | $19.34 | $19.45 | $19.21 | $19.32 | $19.27 | 5,484,140 |
| 2016-11-09 | $19.55 | $19.58 | $18.81 | $19.06 | $19.01 | 8,943,520 |
| 2016-11-08 | $19.36 | $19.67 | $19.30 | $19.58 | $19.53 | 8,608,860 |
| 2016-11-07 | $19.35 | $19.46 | $19.15 | $19.26 | $19.21 | 7,243,600 |
| 2016-11-04 | $19.56 | $19.78 | $19.36 | $19.44 | $19.39 | 7,429,440 |
| 2016-11-03 | $19.46 | $19.86 | $19.35 | $19.62 | $19.57 | 8,420,050 |
| 2016-11-02 | $19.90 | $19.97 | $19.49 | $19.53 | $19.48 | 10,296,950 |
| 2016-11-01 | $20.14 | $20.34 | $19.83 | $19.99 | $19.94 | 12,140,610 |
| 2016-10-31 | $19.89 | $20.15 | $19.64 | $20.15 | $20.10 | 0 |
| 2016-10-28 | $19.89 | $20.16 | $19.75 | $19.91 | $19.86 | 12,108,670 |
| 2016-10-27 | $19.81 | $19.95 | $19.62 | $19.90 | $19.85 | 7,989,120 |
| 2016-10-26 | $19.94 | $20.18 | $19.75 | $19.81 | $19.76 | 11,951,990 |
| 2016-10-25 | $19.99 | $20.48 | $19.93 | $20.02 | $19.97 | 19,035,920 |
| 2016-10-24 | $19.86 | $20.05 | $19.56 | $19.91 | $19.86 | 15,513,620 |
| 2016-10-21 | $19.19 | $20.49 | $19.13 | $19.78 | $19.73 | 24,846,810 |
| 2016-10-20 | $18.92 | $19.18 | $18.90 | $19.07 | $19.02 | 5,926,880 |
| 2016-10-19 | $19.23 | $19.25 | $18.85 | $18.89 | $18.84 | 6,314,470 |
| 2016-10-18 | $19.00 | $19.19 | $18.70 | $19.19 | $19.14 | 6,999,700 |
| 2016-10-17 | $19.04 | $19.13 | $18.63 | $18.77 | $18.72 | 5,677,870 |
| 2016-10-14 | $19.25 | $19.25 | $18.85 | $19.05 | $19.00 | 6,268,560 |
| 2016-10-13 | $19.21 | $19.39 | $19.14 | $19.20 | $19.15 | 5,073,460 |
| 2016-10-12 | $19.28 | $19.32 | $19.10 | $19.18 | $19.13 | 5,169,250 |
| 2016-10-11 | $19.42 | $19.42 | $19.17 | $19.30 | $19.25 | 7,007,630 |
| 2016-10-10 | $18.95 | $19.45 | $18.77 | $19.41 | $19.36 | 11,323,960 |
| 2016-10-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.53 | 0 |
| 2016-10-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.53 | 0 |
| 2016-10-05 | $18.58 | $18.58 | $18.58 | $18.58 | $18.53 | 0 |
| 2016-10-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.53 | 0 |
| 2016-10-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.53 | 0 |
| 2016-09-30 | $18.53 | $18.64 | $18.48 | $18.58 | $18.53 | 3,200,550 |
| 2016-09-29 | $18.61 | $18.69 | $18.46 | $18.51 | $18.46 | 3,471,610 |
| 2016-09-28 | $18.85 | $18.85 | $18.50 | $18.55 | $18.50 | 3,749,410 |
| 2016-09-27 | $18.50 | $18.79 | $18.31 | $18.77 | $18.72 | 6,654,670 |
| 2016-09-26 | $18.94 | $19.09 | $18.50 | $18.51 | $18.46 | 6,230,640 |
| 2016-09-23 | $19.04 | $19.15 | $18.78 | $18.81 | $18.76 | 6,152,460 |
| 2016-09-22 | $19.20 | $19.24 | $19.04 | $19.09 | $19.04 | 5,351,020 |
| 2016-09-21 | $19.28 | $19.28 | $19.05 | $19.09 | $19.04 | 6,231,910 |
| 2016-09-20 | $19.30 | $19.38 | $19.07 | $19.26 | $19.21 | 4,163,860 |
| 2016-09-19 | $19.03 | $19.35 | $19.03 | $19.30 | $19.25 | 4,451,600 |
| 2016-09-16 | $19.02 | $19.02 | $19.02 | $19.02 | $18.97 | 0 |
| 2016-09-15 | $19.02 | $19.02 | $19.02 | $19.02 | $18.97 | 0 |
| 2016-09-14 | $19.19 | $19.31 | $18.88 | $19.02 | $18.97 | 5,918,630 |
| 2016-09-13 | $19.23 | $19.57 | $19.15 | $19.23 | $19.18 | 10,992,920 |
| 2016-09-12 | $18.79 | $19.59 | $18.66 | $18.88 | $18.83 | 7,655,530 |
| 2016-09-09 | $19.52 | $19.59 | $19.13 | $19.25 | $19.20 | 7,054,390 |
| 2016-09-08 | $19.48 | $19.75 | $19.36 | $19.55 | $19.50 | 7,213,390 |
| 2016-09-07 | $19.45 | $19.90 | $19.32 | $19.45 | $19.40 | 10,391,630 |
| 2016-09-06 | $18.96 | $19.47 | $18.69 | $19.45 | $19.40 | 7,732,310 |
| 2016-09-05 | $18.92 | $19.15 | $18.83 | $18.92 | $18.87 | 4,017,000 |
| 2016-09-02 | $19.03 | $19.19 | $18.83 | $18.91 | $18.86 | 4,492,960 |
| 2016-09-01 | $19.38 | $19.42 | $19.02 | $19.05 | $19.00 | 6,799,350 |
| 2016-08-31 | $19.29 | $19.44 | $19.03 | $19.43 | $19.38 | 6,406,750 |
| 2016-08-30 | $19.26 | $19.45 | $19.15 | $19.29 | $19.24 | 5,444,600 |
| 2016-08-29 | $19.15 | $19.54 | $19.01 | $19.25 | $19.20 | 6,063,220 |
| 2016-08-26 | $19.25 | $19.54 | $19.11 | $19.14 | $19.09 | 6,097,490 |
| 2016-08-25 | $19.34 | $19.34 | $18.80 | $19.11 | $19.06 | 7,590,210 |
| 2016-08-24 | $19.38 | $19.88 | $19.23 | $19.58 | $19.53 | 6,771,330 |
| 2016-08-23 | $19.30 | $19.54 | $19.10 | $19.40 | $19.35 | 5,194,300 |
| 2016-08-22 | $19.78 | $19.88 | $19.27 | $19.28 | $19.23 | 7,134,440 |
| 2016-08-19 | $19.88 | $19.90 | $19.62 | $19.68 | $19.63 | 5,225,130 |
| 2016-08-18 | $19.79 | $19.97 | $19.59 | $19.85 | $19.80 | 8,861,660 |
| 2016-08-17 | $19.74 | $19.95 | $19.62 | $19.78 | $19.73 | 7,968,300 |
| 2016-08-16 | $19.70 | $19.92 | $19.64 | $19.66 | $19.61 | 9,026,440 |
| 2016-08-15 | $19.31 | $19.98 | $19.08 | $19.82 | $19.77 | 14,641,650 |
| 2016-08-12 | $18.73 | $19.32 | $18.68 | $19.28 | $19.23 | 9,072,560 |
| 2016-08-11 | $19.19 | $19.25 | $18.63 | $18.69 | $18.64 | 5,474,460 |
| 2016-08-10 | $19.30 | $19.45 | $19.15 | $19.18 | $19.13 | 5,933,300 |
| 2016-08-09 | $19.06 | $19.39 | $19.00 | $19.34 | $19.29 | 9,390,210 |
| 2016-08-08 | $18.63 | $18.99 | $18.38 | $18.98 | $18.93 | 5,839,040 |
| 2016-08-05 | $19.19 | $19.19 | $18.61 | $18.70 | $18.65 | 7,877,780 |
| 2016-08-04 | $18.87 | $19.25 | $18.76 | $19.13 | $19.08 | 7,959,070 |
| 2016-08-03 | $18.91 | $19.03 | $18.76 | $18.86 | $18.81 | 5,089,320 |
| 2016-08-02 | $18.95 | $19.08 | $18.70 | $19.00 | $18.95 | 6,684,840 |
| 2016-08-01 | $18.71 | $19.17 | $18.35 | $18.86 | $18.81 | 9,002,180 |
| 2016-07-29 | $19.06 | $19.30 | $18.60 | $18.90 | $18.85 | 8,279,970 |
| 2016-07-28 | $19.50 | $19.70 | $18.31 | $19.08 | $19.03 | 13,608,370 |
| 2016-07-27 | $21.33 | $21.34 | $19.35 | $19.45 | $19.40 | 20,298,940 |
| 2016-07-26 | $21.04 | $21.37 | $21.00 | $21.31 | $21.25 | 10,766,550 |
| 2016-07-25 | $21.50 | $21.58 | $20.77 | $21.04 | $20.99 | 15,603,370 |
| 2016-07-22 | $22.09 | $22.09 | $21.60 | $21.60 | $21.54 | 14,680,190 |
| 2016-07-21 | $21.60 | $22.45 | $21.50 | $22.11 | $22.05 | 22,028,570 |
| 2016-07-20 | $22.00 | $22.47 | $21.62 | $21.63 | $21.57 | 18,899,130 |
| 2016-07-19 | $21.80 | $22.19 | $21.45 | $22.15 | $22.09 | 19,578,300 |
| 2016-07-18 | $21.42 | $21.63 | $21.10 | $21.35 | $21.29 | 11,261,210 |
| 2016-07-15 | $22.05 | $22.11 | $21.66 | $21.67 | $21.61 | 13,330,020 |
| 2016-07-14 | $21.90 | $22.05 | $21.65 | $22.03 | $21.97 | 17,577,780 |
| 2016-07-13 | $21.69 | $22.47 | $21.29 | $22.11 | $22.05 | 32,575,780 |
| 2016-07-12 | $20.74 | $21.56 | $20.25 | $21.56 | $21.50 | 22,291,330 |
| 2016-07-11 | $21.21 | $21.55 | $20.66 | $20.72 | $20.67 | 17,246,510 |
| 2016-07-08 | $20.46 | $21.48 | $20.46 | $21.20 | $21.14 | 20,637,770 |
| 2016-07-07 | $20.96 | $20.96 | $20.20 | $20.57 | $20.52 | 16,299,240 |
| 2016-07-06 | $21.09 | $21.17 | $20.80 | $20.89 | $20.84 | 11,423,300 |
| 2016-07-05 | $21.40 | $21.50 | $20.84 | $21.23 | $21.17 | 15,691,830 |
| 2016-07-04 | $20.71 | $21.45 | $20.68 | $21.38 | $21.32 | 17,346,420 |
| 2016-07-01 | $21.00 | $21.64 | $20.99 | $21.08 | $21.02 | 21,358,110 |
| 2016-06-30 | $20.99 | $21.26 | $20.61 | $20.98 | $20.93 | 13,169,920 |
| 2016-06-29 | $21.50 | $21.50 | $20.80 | $21.01 | $20.96 | 18,044,740 |
| 2016-06-28 | $21.15 | $21.88 | $20.91 | $21.32 | $21.26 | 27,306,930 |
| 2016-06-27 | $20.32 | $21.47 | $20.28 | $21.33 | $21.27 | 32,089,880 |
| 2016-06-24 | $19.35 | $21.00 | $18.60 | $20.66 | $20.61 | 34,923,730 |
| 2016-06-23 | $19.43 | $19.78 | $19.13 | $19.59 | $19.54 | 20,949,400 |
| 2016-06-22 | $18.10 | $19.25 | $18.10 | $19.16 | $19.11 | 11,822,100 |
| 2016-06-21 | $19.29 | $19.49 | $18.30 | $18.40 | $18.35 | 11,617,170 |
| 2016-06-20 | $19.00 | $19.25 | $18.58 | $18.95 | $18.90 | 9,777,910 |
| 2016-06-17 | $18.78 | $19.36 | $18.70 | $18.93 | $18.88 | 11,365,230 |
| 2016-06-16 | $19.08 | $19.28 | $18.68 | $18.72 | $18.67 | 11,744,210 |
| 2016-06-15 | $18.01 | $19.34 | $17.91 | $19.07 | $19.02 | 12,874,860 |
| 2016-06-14 | $18.05 | $18.42 | $17.92 | $18.30 | $18.25 | 6,767,280 |
| 2016-06-13 | $19.00 | $19.45 | $18.03 | $18.06 | $18.01 | 10,601,370 |
| 2016-06-10 | $19.41 | $19.41 | $19.41 | $19.41 | $19.36 | 0 |
| 2016-06-09 | $19.41 | $19.41 | $19.41 | $19.41 | $19.36 | 0 |
| 2016-06-08 | $19.05 | $19.67 | $18.99 | $19.41 | $19.36 | 10,930,190 |
| 2016-06-07 | $19.80 | $19.99 | $19.21 | $19.38 | $19.33 | 17,778,680 |
| 2016-06-06 | $19.19 | $19.19 | $19.19 | $19.19 | $19.14 | 0 |
| 2016-06-03 | $19.19 | $19.19 | $19.19 | $19.19 | $19.14 | 0 |
| 2016-06-02 | $19.19 | $19.19 | $19.19 | $19.19 | $19.14 | 0 |
| 2016-06-01 | $19.17 | $19.45 | $19.04 | $19.19 | $19.14 | 17,771,620 |
| 2016-05-31 | $17.69 | $19.40 | $17.69 | $19.24 | $19.19 | 22,241,810 |
| 2016-05-30 | $17.66 | $18.25 | $17.66 | $17.83 | $17.78 | 6,345,900 |
| 2016-05-27 | $18.25 | $18.35 | $18.01 | $18.09 | $18.04 | 7,626,720 |
| 2016-05-26 | $18.00 | $18.47 | $17.48 | $18.40 | $18.35 | 12,132,360 |
| 2016-05-25 | $18.36 | $18.67 | $18.08 | $18.16 | $18.11 | 10,416,140 |
| 2016-05-24 | $18.45 | $18.49 | $18.00 | $18.16 | $18.11 | 8,326,570 |
| 2016-05-23 | $18.50 | $18.80 | $18.34 | $18.60 | $18.55 | 11,533,890 |
| 2016-05-20 | $17.60 | $18.45 | $17.38 | $18.35 | $18.30 | 11,751,530 |
| 2016-05-19 | $17.80 | $18.50 | $17.80 | $17.85 | $17.80 | 16,321,410 |
| 2016-05-18 | $17.95 | $18.17 | $17.21 | $17.78 | $17.73 | 11,761,060 |
| 2016-05-17 | $18.15 | $18.76 | $17.91 | $18.27 | $18.22 | 13,450,230 |
| 2016-05-16 | $17.49 | $18.28 | $17.41 | $18.27 | $18.22 | 10,286,340 |
| 2016-05-13 | $17.70 | $18.05 | $17.26 | $17.48 | $17.43 | 9,458,680 |
| 2016-05-12 | $17.42 | $17.88 | $16.92 | $17.84 | $17.79 | 9,050,390 |
| 2016-05-11 | $18.76 | $18.81 | $17.72 | $17.82 | $17.77 | 10,862,620 |
| 2016-05-10 | $18.32 | $18.74 | $18.32 | $18.45 | $18.40 | 7,091,140 |
| 2016-05-09 | $19.45 | $19.45 | $18.32 | $18.50 | $18.45 | 14,978,460 |
| 2016-05-06 | $21.02 | $21.47 | $19.88 | $19.91 | $19.86 | 23,393,290 |
| 2016-05-05 | $20.87 | $21.05 | $20.59 | $20.98 | $20.93 | 11,749,990 |
| 2016-05-04 | $20.83 | $21.20 | $20.61 | $20.92 | $20.87 | 15,628,930 |
| 2016-05-03 | $19.71 | $20.96 | $19.58 | $20.93 | $20.88 | 18,298,130 |
| 2016-05-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.79 | 0 |
| 2016-04-29 | $20.10 | $20.15 | $19.81 | $19.84 | $19.79 | 8,944,220 |
| 2016-04-28 | $19.88 | $20.40 | $19.50 | $20.26 | $20.21 | 13,156,320 |
| 2016-04-27 | $20.24 | $20.34 | $19.69 | $19.80 | $19.75 | 9,639,960 |
| 2016-04-26 | $19.61 | $20.23 | $19.50 | $20.23 | $20.18 | 9,836,500 |
| 2016-04-25 | $19.89 | $19.90 | $19.10 | $19.60 | $19.55 | 10,748,470 |
| 2016-04-22 | $19.55 | $20.13 | $19.35 | $20.01 | $19.96 | 11,915,870 |
| 2016-04-21 | $20.60 | $20.80 | $19.72 | $19.76 | $19.71 | 19,420,750 |
| 2016-04-20 | $23.78 | $23.87 | $20.89 | $20.89 | $20.84 | 34,330,900 |
| 2016-04-19 | $23.10 | $23.39 | $22.92 | $23.21 | $23.15 | 13,571,250 |
| 2016-04-18 | $23.05 | $23.40 | $22.87 | $22.89 | $22.83 | 15,661,950 |
| 2016-04-15 | $24.44 | $24.44 | $23.38 | $23.60 | $23.54 | 23,108,320 |
| 2016-04-14 | $23.40 | $24.14 | $22.98 | $24.13 | $24.07 | 26,535,060 |
| 2016-04-13 | $23.41 | $23.90 | $23.02 | $23.25 | $23.19 | 27,192,310 |
| 2016-04-12 | $23.20 | $23.60 | $22.45 | $23.07 | $23.01 | 21,971,880 |
| 2016-04-11 | $22.90 | $24.28 | $22.90 | $23.10 | $23.04 | 32,419,590 |
| 2016-04-08 | $21.20 | $22.29 | $21.00 | $22.26 | $22.20 | 24,654,680 |
| 2016-04-07 | $22.65 | $22.75 | $21.60 | $21.60 | $21.54 | 23,635,160 |
| 2016-04-06 | $21.82 | $22.79 | $21.68 | $22.62 | $22.56 | 32,454,500 |
| 2016-04-05 | $20.46 | $21.95 | $20.40 | $21.80 | $21.74 | 22,294,230 |
| 2016-04-04 | $20.46 | $20.46 | $20.46 | $20.46 | $20.41 | 0 |
| 2016-04-01 | $20.69 | $20.85 | $20.01 | $20.46 | $20.41 | 12,809,350 |
| 2016-03-31 | $21.06 | $21.57 | $20.80 | $20.91 | $20.86 | 17,585,610 |
| 2016-03-30 | $20.23 | $20.98 | $20.16 | $20.90 | $20.85 | 14,370,320 |
| 2016-03-29 | $20.44 | $20.57 | $19.54 | $19.89 | $19.84 | 13,190,820 |
| 2016-03-28 | $21.19 | $21.61 | $20.35 | $20.44 | $20.39 | 15,518,000 |
| 2016-03-25 | $20.66 | $21.18 | $20.50 | $20.88 | $20.83 | 16,077,320 |
| 2016-03-24 | $21.47 | $22.40 | $21.00 | $21.07 | $21.01 | 30,906,450 |
| 2016-03-23 | $20.87 | $21.85 | $20.87 | $21.76 | $21.70 | 26,024,840 |
| 2016-03-22 | $21.00 | $21.55 | $20.81 | $21.06 | $21.00 | 22,198,600 |
| 2016-03-21 | $21.04 | $21.59 | $21.00 | $21.44 | $21.38 | 30,357,990 |
| 2016-03-18 | $20.17 | $21.50 | $20.02 | $21.04 | $20.99 | 37,744,640 |
| 2016-03-17 | $18.45 | $20.46 | $18.45 | $20.15 | $20.10 | 34,939,930 |
| 2016-03-16 | $19.21 | $19.59 | $18.33 | $18.60 | $18.55 | 19,971,080 |
| 2016-03-15 | $18.99 | $19.17 | $18.40 | $18.66 | $18.61 | 21,669,760 |
| 2016-03-14 | $17.60 | $18.99 | $17.59 | $18.99 | $18.94 | 20,400,730 |
| 2016-03-11 | $17.21 | $17.51 | $16.86 | $17.26 | $17.21 | 9,160,380 |
| 2016-03-10 | $17.95 | $18.27 | $17.45 | $17.50 | $17.45 | 11,944,610 |
| 2016-03-09 | $17.70 | $18.48 | $17.30 | $17.76 | $17.71 | 15,312,660 |
| 2016-03-08 | $17.33 | $18.40 | $16.35 | $18.28 | $18.23 | 20,486,730 |
| 2016-03-07 | $17.12 | $18.38 | $17.12 | $17.59 | $17.54 | 18,036,460 |
| 2016-03-04 | $18.33 | $18.55 | $16.72 | $16.78 | $16.74 | 18,766,650 |
| 2016-03-03 | $18.32 | $19.50 | $18.14 | $18.58 | $18.53 | 20,118,260 |
| 2016-03-02 | $17.41 | $18.48 | $16.90 | $18.33 | $18.28 | 19,144,280 |
| 2016-03-01 | $17.10 | $18.11 | $16.01 | $17.66 | $17.61 | 20,461,940 |
| 2016-02-29 | $19.00 | $19.31 | $17.42 | $17.42 | $17.37 | 11,583,210 |
| 2016-02-26 | $20.43 | $20.90 | $18.71 | $19.35 | $19.30 | 13,738,430 |
| 2016-02-25 | $22.63 | $22.64 | $20.43 | $20.43 | $20.38 | 17,256,230 |
| 2016-02-24 | $22.55 | $22.97 | $21.73 | $22.70 | $22.64 | 14,757,670 |
| 2016-02-23 | $23.05 | $23.45 | $22.05 | $22.75 | $22.69 | 15,008,100 |
| 2016-02-22 | $23.47 | $23.47 | $22.51 | $23.25 | $23.19 | 18,378,320 |
| 2016-02-19 | $21.58 | $23.28 | $21.51 | $22.65 | $22.59 | 23,749,240 |
| 2016-02-18 | $22.26 | $22.70 | $21.70 | $21.75 | $21.69 | 17,895,970 |
| 2016-02-17 | $21.68 | $22.55 | $21.01 | $22.50 | $22.44 | 25,574,610 |
| 2016-02-16 | $19.89 | $21.62 | $19.75 | $21.62 | $21.56 | 16,387,880 |
| 2016-02-15 | $18.75 | $19.91 | $18.69 | $19.65 | $19.60 | 8,732,630 |
| 2016-02-12 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-02-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-02-10 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-02-09 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-02-08 | $19.89 | $19.89 | $19.89 | $19.89 | $19.84 | 0 |
| 2016-02-05 | $20.70 | $21.32 | $19.52 | $19.89 | $19.84 | 12,419,590 |
| 2016-02-04 | $19.89 | $21.40 | $19.68 | $20.80 | $20.75 | 20,797,560 |
| 2016-02-03 | $19.20 | $19.99 | $19.00 | $19.75 | $19.70 | 12,060,360 |
| 2016-02-02 | $18.52 | $20.30 | $18.51 | $19.67 | $19.62 | 16,958,740 |
| 2016-02-01 | $18.75 | $18.99 | $17.78 | $18.71 | $18.66 | 17,593,230 |
| 2016-01-29 | $17.51 | $18.70 | $17.10 | $18.70 | $18.65 | 15,898,600 |
| 2016-01-28 | $18.00 | $18.85 | $16.89 | $17.00 | $16.96 | 11,839,320 |
| 2016-01-27 | $18.48 | $18.80 | $17.11 | $18.53 | $18.48 | 18,228,060 |
| 2016-01-26 | $20.50 | $20.60 | $18.81 | $18.81 | $18.76 | 16,004,860 |
| 2016-01-25 | $21.28 | $21.49 | $20.48 | $20.90 | $20.85 | 9,895,190 |
| 2016-01-22 | $20.79 | $21.05 | $20.00 | $20.90 | $20.85 | 12,433,940 |
| 2016-01-21 | $21.60 | $22.50 | $20.40 | $20.43 | $20.38 | 18,007,900 |
| 2016-01-20 | $22.03 | $22.46 | $21.60 | $21.80 | $21.74 | 16,943,260 |
| 2016-01-19 | $20.98 | $22.50 | $20.51 | $22.45 | $22.39 | 20,695,890 |
| 2016-01-18 | $19.90 | $21.70 | $19.82 | $21.14 | $21.08 | 17,860,160 |
| 2016-01-15 | $22.01 | $22.46 | $20.32 | $20.42 | $20.37 | 18,237,050 |
| 2016-01-14 | $20.40 | $22.87 | $19.60 | $22.58 | $22.52 | 20,589,760 |
| 2016-01-13 | $23.56 | $24.04 | $21.01 | $21.12 | $21.06 | 16,947,200 |
| 2016-01-12 | $23.68 | $24.58 | $23.26 | $23.26 | $23.20 | 21,792,940 |
| 2016-01-11 | $26.50 | $26.95 | $25.84 | $25.84 | $25.77 | 10,844,020 |
| 2016-01-08 | $28.71 | $30.47 | $28.71 | $28.71 | $28.63 | 28,088,510 |
| 2016-01-07 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2016-01-06 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2016-01-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2016-01-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2016-01-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2015-12-31 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2015-12-30 | $31.90 | $31.90 | $31.90 | $31.90 | $31.82 | 0 |
| 2015-12-29 | $31.67 | $31.98 | $31.00 | $31.90 | $31.82 | 8,497,460 |
| 2015-12-28 | $33.78 | $33.78 | $31.58 | $31.66 | $31.58 | 13,089,950 |
| 2015-12-25 | $33.25 | $33.80 | $32.76 | $33.37 | $33.28 | 9,745,010 |
| 2015-12-24 | $34.12 | $34.12 | $32.70 | $33.25 | $33.16 | 12,942,290 |
| 2015-12-23 | $35.30 | $35.76 | $33.85 | $34.00 | $33.91 | 18,753,180 |
| 2015-12-22 | $35.50 | $35.77 | $34.81 | $35.50 | $35.41 | 13,069,880 |
| 2015-12-21 | $35.50 | $36.01 | $34.60 | $35.20 | $35.11 | 18,076,500 |
| 2015-12-18 | $35.35 | $37.85 | $35.35 | $36.25 | $36.16 | 33,147,030 |
| 2015-12-17 | $35.00 | $35.61 | $35.00 | $35.35 | $35.26 | 17,500,940 |
| 2015-12-16 | $35.56 | $35.87 | $34.80 | $34.85 | $34.76 | 14,955,480 |
| 2015-12-15 | $34.83 | $35.99 | $34.80 | $35.57 | $35.48 | 16,030,050 |
| 2015-12-14 | $34.20 | $35.21 | $32.89 | $34.83 | $34.74 | 18,254,540 |
| 2015-12-11 | $36.45 | $37.49 | $35.10 | $35.24 | $35.15 | 23,805,380 |
| 2015-12-10 | $35.05 | $37.43 | $35.05 | $36.53 | $36.43 | 35,142,680 |
| 2015-12-09 | $34.80 | $36.40 | $34.35 | $35.43 | $35.34 | 20,602,190 |
| 2015-12-08 | $35.80 | $36.19 | $34.75 | $35.05 | $34.96 | 19,042,030 |
| 2015-12-07 | $35.03 | $36.90 | $33.81 | $36.40 | $36.30 | 26,278,400 |
| 2015-12-04 | $35.88 | $37.00 | $35.21 | $35.24 | $35.15 | 36,679,620 |
| 2015-12-03 | $32.89 | $35.40 | $32.71 | $35.40 | $35.31 | 29,597,430 |
| 2015-12-02 | $32.46 | $33.55 | $30.50 | $32.18 | $32.10 | 14,505,280 |
| 2015-12-01 | $33.50 | $33.96 | $31.50 | $32.41 | $32.33 | 15,659,180 |
| 2015-11-30 | $32.81 | $34.39 | $30.57 | $33.88 | $33.79 | 21,944,910 |
| 2015-11-27 | $36.60 | $36.89 | $33.37 | $33.37 | $33.28 | 28,485,020 |
| 2015-11-26 | $38.00 | $38.80 | $36.90 | $37.08 | $36.98 | 26,003,430 |
| 2015-11-25 | $37.01 | $38.85 | $36.37 | $38.17 | $38.07 | 27,821,990 |
| 2015-11-24 | $36.75 | $37.79 | $36.30 | $37.31 | $37.21 | 23,565,810 |
| 2015-11-23 | $38.30 | $38.39 | $35.53 | $36.21 | $36.12 | 42,216,860 |
| 2015-11-20 | $39.76 | $41.50 | $38.22 | $39.06 | $38.96 | 62,518,930 |
| 2015-11-19 | $36.00 | $37.90 | $35.46 | $37.90 | $37.80 | 72,160,980 |
| 2015-11-18 | $34.45 | $34.45 | $34.45 | $34.45 | $34.36 | 3,811,360 |
| 2015-11-17 | $31.32 | $31.32 | $31.32 | $31.32 | $31.24 | 398,080 |
| 2015-11-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.40 | 685,830 |
| 2015-11-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-11-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-14 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-08 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-10-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-16 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-15 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-14 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-09 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-08 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-09-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-26 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-21 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-17 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-14 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-13 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-11 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-06 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-05 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-08-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-30 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-29 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
| 2015-07-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.81 | 0 |
Beijing Lanxum Technology Company Ltd (300010) News Headlines
Recent Beijing Lanxum Technology Company Ltd (300010) News
Similar Companies to Beijing Lanxum Technology Company Ltd (300010) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |