Beijing Originwater Technology CompanyLtd (300070) Exchange: SHE
Data as of July 17, 2025
$4.55 ($0.00) 0.00%
Beijing Originwater Technology CompanyLtd - Daily Information
Click for more stock information on Beijing Originwater Technology CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.55 |
| Previous Close | $4.55 |
| High | $4.61 |
| Low | $4.54 |
| Adjusted Open | $4.55 |
| Previous Adjusted Close | $4.55 |
| Adjusted High | $4.61 |
| Adjusted Low | $4.54 |
About Beijing Originwater Technology CompanyLtd (300070)
BEIJING ORIGINWATER TECHNOLOGY CO., LTD. is principally engaged in sewage treatment, as well as the development and application of technologies on changing waste water into resource. The Company primarily offers integrated technical solutions of sewage treatment plant construction and resurgent water plant construction for its clients by using membrane bioreactor (MBR) technologies. The Company's solutions mainly include technical proposal design, engineering design, technology implementation and system integration, as well as operation technical support and mandatory operation services. The Company also engages in production and offering of membrane units which are used as key devices of MBR technical application, membrane materials which are used as key components of membrane units, the research, development, manufacture and distribution of water purifiers, as well as the provision of water supply and drainage engineering services.
Invest in Beijing Originwater Technology CompanyLtd (300070)
Historical Stock Data for Beijing Originwater Technology CompanyLtd (300070)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $4.55 | $4.61 | $4.54 | $4.55 | $4.55 | 31,504,470 |
| 2025-07-08 | $4.52 | $4.56 | $4.51 | $4.55 | $4.55 | 25,180,760 |
| 2025-07-07 | $4.50 | $4.52 | $4.49 | $4.51 | $4.51 | 15,056,750 |
| 2025-07-04 | $4.53 | $4.57 | $4.49 | $4.50 | $4.50 | 22,292,300 |
| 2025-07-03 | $4.56 | $4.57 | $4.52 | $4.54 | $4.54 | 19,659,970 |
| 2025-07-02 | $4.50 | $4.60 | $4.49 | $4.57 | $4.57 | 38,468,360 |
| 2025-07-01 | $4.50 | $4.51 | $4.46 | $4.49 | $4.49 | 17,258,430 |
| 2025-06-30 | $4.50 | $4.52 | $4.47 | $4.50 | $4.50 | 19,355,360 |
| 2025-06-27 | $4.52 | $4.56 | $4.48 | $4.48 | $4.48 | 24,938,850 |
| 2025-06-26 | $4.50 | $4.51 | $4.46 | $4.46 | $4.46 | 19,664,020 |
| 2025-06-25 | $4.45 | $4.51 | $4.43 | $4.51 | $4.51 | 23,458,680 |
| 2025-06-24 | $4.37 | $4.46 | $4.36 | $4.45 | $4.45 | 22,364,530 |
| 2025-06-23 | $4.31 | $4.37 | $4.31 | $4.36 | $4.36 | 14,454,050 |
| 2025-06-20 | $4.34 | $4.36 | $4.32 | $4.32 | $4.32 | 12,078,450 |
| 2025-06-19 | $4.38 | $4.39 | $4.32 | $4.33 | $4.33 | 18,384,410 |
| 2025-06-18 | $4.43 | $4.44 | $4.38 | $4.39 | $4.39 | 15,675,570 |
| 2025-06-17 | $4.43 | $4.45 | $4.41 | $4.44 | $4.44 | 12,368,870 |
| 2025-06-13 | $4.48 | $4.49 | $4.42 | $4.43 | $4.43 | 20,737,200 |
| 2025-06-12 | $4.52 | $4.52 | $4.46 | $4.49 | $4.49 | 16,514,830 |
| 2025-06-11 | $4.48 | $4.54 | $4.46 | $4.53 | $4.53 | 20,248,760 |
| 2025-06-10 | $4.52 | $4.52 | $4.45 | $4.48 | $4.48 | 17,835,800 |
| 2025-06-09 | $4.51 | $4.53 | $4.49 | $4.51 | $4.51 | 14,706,080 |
| 2025-06-06 | $4.52 | $4.53 | $4.48 | $4.49 | $4.49 | 12,165,500 |
| 2025-06-05 | $4.52 | $4.53 | $4.48 | $4.51 | $4.51 | 15,400,620 |
| 2025-06-04 | $4.49 | $4.54 | $4.48 | $4.52 | $4.52 | 17,343,240 |
| 2025-06-03 | $4.49 | $4.52 | $4.47 | $4.50 | $4.50 | 28,040,200 |
| 2025-05-30 | $4.62 | $4.70 | $4.53 | $4.55 | $4.55 | 47,846,900 |
| 2025-05-29 | $4.46 | $4.53 | $4.44 | $4.53 | $4.53 | 20,263,580 |
| 2025-05-28 | $4.43 | $4.53 | $4.42 | $4.47 | $4.47 | 20,744,650 |
| 2025-05-27 | $4.41 | $4.44 | $4.38 | $4.43 | $4.43 | 11,887,670 |
| 2025-05-26 | $4.37 | $4.43 | $4.37 | $4.41 | $4.41 | 12,678,150 |
| 2025-05-23 | $4.44 | $4.46 | $4.36 | $4.36 | $4.36 | 15,569,130 |
| 2025-05-22 | $4.49 | $4.50 | $4.42 | $4.43 | $4.43 | 16,123,730 |
| 2025-05-21 | $4.51 | $4.52 | $4.49 | $4.50 | $4.50 | 12,725,290 |
| 2025-05-20 | $4.51 | $4.53 | $4.48 | $4.52 | $4.52 | 14,589,250 |
| 2025-05-19 | $4.46 | $4.52 | $4.44 | $4.51 | $4.51 | 19,205,870 |
| 2025-05-16 | $4.48 | $4.50 | $4.45 | $4.47 | $4.47 | 14,179,530 |
| 2025-05-15 | $4.55 | $4.55 | $4.47 | $4.47 | $4.47 | 20,300,360 |
| 2025-05-14 | $4.55 | $4.59 | $4.50 | $4.55 | $4.55 | 21,972,570 |
| 2025-05-13 | $4.59 | $4.60 | $4.52 | $4.55 | $4.55 | 21,427,050 |
| 2025-05-12 | $4.57 | $4.59 | $4.53 | $4.55 | $4.55 | 26,403,960 |
| 2025-05-09 | $4.61 | $4.63 | $4.54 | $4.55 | $4.55 | 18,657,720 |
| 2025-05-08 | $4.62 | $4.64 | $4.57 | $4.62 | $4.62 | 28,595,810 |
| 2025-05-07 | $4.56 | $4.72 | $4.55 | $4.64 | $4.64 | 50,012,400 |
| 2025-05-06 | $4.47 | $4.54 | $4.44 | $4.53 | $4.53 | 24,663,090 |
| 2025-04-30 | $4.43 | $4.47 | $4.42 | $4.43 | $4.43 | 16,136,610 |
| 2025-04-29 | $4.42 | $4.45 | $4.39 | $4.42 | $4.42 | 19,666,280 |
| 2025-04-28 | $4.52 | $4.52 | $4.39 | $4.41 | $4.41 | 21,082,820 |
| 2025-04-25 | $4.48 | $4.53 | $4.45 | $4.50 | $4.50 | 18,749,230 |
| 2025-04-24 | $4.50 | $4.51 | $4.45 | $4.48 | $4.48 | 14,370,520 |
| 2025-04-23 | $4.51 | $4.54 | $4.48 | $4.50 | $4.50 | 16,265,400 |
| 2025-04-22 | $4.44 | $4.49 | $4.43 | $4.48 | $4.48 | 13,999,510 |
| 2025-04-21 | $4.43 | $4.47 | $4.41 | $4.45 | $4.45 | 13,690,220 |
| 2025-04-18 | $4.43 | $4.46 | $4.40 | $4.44 | $4.44 | 13,435,530 |
| 2025-04-17 | $4.44 | $4.49 | $4.43 | $4.44 | $4.44 | 14,995,770 |
| 2025-04-16 | $4.43 | $4.47 | $4.37 | $4.46 | $4.46 | 20,623,530 |
| 2025-04-15 | $4.47 | $4.47 | $4.42 | $4.44 | $4.44 | 18,075,900 |
| 2025-04-14 | $4.54 | $4.54 | $4.45 | $4.47 | $4.47 | 20,476,610 |
| 2025-04-11 | $4.43 | $4.54 | $4.41 | $4.45 | $4.45 | 27,064,450 |
| 2025-04-10 | $4.53 | $4.55 | $4.45 | $4.45 | $4.45 | 34,227,250 |
| 2025-04-09 | $4.21 | $4.49 | $4.11 | $4.46 | $4.46 | 51,872,390 |
| 2025-04-08 | $4.17 | $4.35 | $4.16 | $4.27 | $4.27 | 54,491,980 |
| 2025-04-07 | $4.55 | $4.58 | $3.97 | $4.08 | $4.08 | 76,420,860 |
| 2025-04-03 | $4.66 | $4.76 | $4.63 | $4.73 | $4.73 | 23,949,920 |
| 2025-04-02 | $4.71 | $4.75 | $4.68 | $4.69 | $4.69 | 18,642,590 |
| 2025-04-01 | $4.72 | $4.75 | $4.70 | $4.73 | $4.73 | 20,237,680 |
| 2025-03-31 | $4.82 | $4.82 | $4.68 | $4.70 | $4.70 | 32,102,730 |
| 2025-03-28 | $4.87 | $4.92 | $4.80 | $4.84 | $4.84 | 26,714,060 |
| 2025-03-27 | $4.93 | $4.94 | $4.84 | $4.87 | $4.87 | 29,518,200 |
| 2025-03-26 | $4.98 | $4.98 | $4.93 | $4.94 | $4.94 | 41,359,450 |
| 2025-03-25 | $4.90 | $5.05 | $4.88 | $5.00 | $5.00 | 61,462,470 |
| 2025-03-24 | $4.86 | $5.03 | $4.77 | $4.94 | $4.94 | 74,102,100 |
| 2025-03-21 | $4.78 | $4.99 | $4.78 | $4.85 | $4.85 | 67,729,960 |
| 2025-03-20 | $4.77 | $4.80 | $4.74 | $4.76 | $4.76 | 18,455,390 |
| 2025-03-19 | $4.83 | $4.83 | $4.74 | $4.76 | $4.76 | 29,209,410 |
| 2025-03-18 | $4.88 | $4.91 | $4.84 | $4.85 | $4.85 | 24,581,650 |
| 2025-03-17 | $4.84 | $4.91 | $4.81 | $4.87 | $4.87 | 37,997,890 |
| 2025-03-14 | $4.71 | $4.84 | $4.68 | $4.83 | $4.83 | 43,672,460 |
| 2025-03-13 | $4.74 | $4.75 | $4.66 | $4.72 | $4.72 | 24,063,610 |
| 2025-03-12 | $4.79 | $4.80 | $4.73 | $4.74 | $4.74 | 21,401,970 |
| 2025-03-11 | $4.75 | $4.81 | $4.70 | $4.77 | $4.77 | 21,842,300 |
| 2025-03-10 | $4.72 | $4.86 | $4.70 | $4.77 | $4.77 | 32,086,880 |
| 2025-03-07 | $4.77 | $4.80 | $4.72 | $4.74 | $4.74 | 22,517,090 |
| 2025-03-06 | $4.70 | $4.80 | $4.69 | $4.79 | $4.79 | 32,955,570 |
| 2025-03-05 | $4.75 | $4.75 | $4.63 | $4.68 | $4.68 | 28,241,080 |
| 2025-03-04 | $4.72 | $4.76 | $4.66 | $4.75 | $4.75 | 27,274,900 |
| 2025-03-03 | $4.79 | $4.84 | $4.73 | $4.75 | $4.75 | 26,371,400 |
| 2025-02-28 | $4.87 | $4.89 | $4.77 | $4.78 | $4.78 | 31,399,880 |
| 2025-02-27 | $4.93 | $4.96 | $4.82 | $4.88 | $4.88 | 31,306,170 |
| 2025-02-26 | $4.90 | $4.95 | $4.90 | $4.93 | $4.93 | 26,804,840 |
| 2025-02-25 | $4.90 | $4.97 | $4.85 | $4.92 | $4.92 | 34,398,930 |
| 2025-02-24 | $4.86 | $5.12 | $4.86 | $4.93 | $4.93 | 64,619,700 |
| 2025-02-20 | $4.83 | $4.83 | $4.75 | $4.79 | $4.79 | 26,312,040 |
| 2025-02-19 | $4.80 | $4.84 | $4.79 | $4.83 | $4.83 | 24,383,530 |
| 2025-02-18 | $4.96 | $4.97 | $4.78 | $4.80 | $4.80 | 37,389,190 |
| 2025-02-17 | $4.88 | $5.04 | $4.88 | $4.98 | $4.98 | 49,634,990 |
| 2025-02-14 | $4.89 | $4.93 | $4.83 | $4.86 | $4.86 | 28,365,520 |
| 2025-02-13 | $4.94 | $4.97 | $4.88 | $4.90 | $4.90 | 32,330,460 |
| 2025-02-12 | $4.87 | $4.94 | $4.85 | $4.94 | $4.94 | 24,494,470 |
| 2025-02-11 | $4.93 | $4.93 | $4.83 | $4.88 | $4.88 | 24,335,670 |
| 2025-02-10 | $4.90 | $4.94 | $4.88 | $4.92 | $4.92 | 28,043,450 |
| 2025-02-07 | $4.77 | $4.95 | $4.75 | $4.89 | $4.89 | 40,564,790 |
| 2025-02-06 | $4.68 | $4.79 | $4.64 | $4.77 | $4.77 | 27,328,020 |
| 2025-02-05 | $4.67 | $4.71 | $4.63 | $4.68 | $4.68 | 20,640,900 |
| 2025-01-27 | $4.68 | $4.76 | $4.62 | $4.62 | $4.62 | 26,642,420 |
| 2025-01-24 | $4.67 | $4.73 | $4.63 | $4.69 | $4.69 | 24,935,400 |
| 2025-01-23 | $4.68 | $4.79 | $4.65 | $4.66 | $4.66 | 32,737,260 |
| 2025-01-22 | $4.70 | $4.70 | $4.62 | $4.64 | $4.64 | 19,312,090 |
| 2025-01-21 | $4.76 | $4.77 | $4.67 | $4.71 | $4.71 | 20,683,250 |
| 2025-01-20 | $4.78 | $4.82 | $4.69 | $4.73 | $4.73 | 23,156,260 |
| 2025-01-17 | $4.73 | $4.78 | $4.68 | $4.76 | $4.76 | 20,874,280 |
| 2025-01-16 | $4.75 | $4.86 | $4.71 | $4.75 | $4.75 | 27,605,450 |
| 2025-01-15 | $4.79 | $4.81 | $4.70 | $4.73 | $4.73 | 23,510,600 |
| 2025-01-14 | $4.63 | $4.80 | $4.62 | $4.79 | $4.79 | 31,517,100 |
| 2025-01-13 | $4.54 | $4.63 | $4.48 | $4.62 | $4.62 | 26,031,900 |
| 2025-01-09 | $4.68 | $4.73 | $4.66 | $4.70 | $4.70 | 21,204,810 |
| 2025-01-08 | $4.78 | $4.79 | $4.57 | $4.70 | $4.70 | 33,057,390 |
| 2025-01-07 | $4.72 | $4.80 | $4.66 | $4.79 | $4.79 | 24,080,100 |
| 2025-01-06 | $4.75 | $4.78 | $4.65 | $4.71 | $4.71 | 28,170,380 |
| 2025-01-03 | $4.90 | $4.94 | $4.74 | $4.75 | $4.75 | 38,705,170 |
| 2025-01-02 | $5.07 | $5.12 | $4.85 | $4.90 | $4.90 | 45,221,380 |
| 2024-12-31 | $5.28 | $5.34 | $5.05 | $5.06 | $5.06 | 39,019,330 |
| 2024-12-30 | $5.28 | $5.30 | $5.22 | $5.28 | $5.28 | 21,347,340 |
| 2024-12-27 | $5.27 | $5.37 | $5.25 | $5.30 | $5.30 | 27,778,150 |
| 2024-12-26 | $5.23 | $5.28 | $5.21 | $5.24 | $5.24 | 21,634,270 |
| 2024-12-25 | $5.34 | $5.35 | $5.18 | $5.25 | $5.25 | 35,881,600 |
| 2024-12-24 | $5.30 | $5.39 | $5.30 | $5.34 | $5.34 | 23,156,920 |
| 2024-12-23 | $5.42 | $5.43 | $5.30 | $5.30 | $5.30 | 33,823,780 |
| 2024-12-20 | $5.49 | $5.52 | $5.41 | $5.43 | $5.43 | 34,088,620 |
| 2024-12-19 | $5.40 | $5.53 | $5.36 | $5.50 | $5.50 | 37,774,160 |
| 2024-12-18 | $5.63 | $5.72 | $5.49 | $5.50 | $5.50 | 60,318,650 |
| 2024-12-17 | $5.57 | $5.60 | $5.41 | $5.43 | $5.43 | 41,339,520 |
| 2024-12-16 | $5.65 | $5.71 | $5.55 | $5.58 | $5.58 | 39,972,800 |
| 2024-12-13 | $5.85 | $5.85 | $5.65 | $5.66 | $5.66 | 59,400,170 |
| 2024-12-12 | $5.90 | $5.91 | $5.74 | $5.87 | $5.87 | 60,313,240 |
| 2024-12-11 | $5.86 | $5.96 | $5.85 | $5.91 | $5.91 | 50,240,360 |
| 2024-12-10 | $6.10 | $6.19 | $5.89 | $5.90 | $5.90 | 102,185,570 |
| 2024-12-09 | $5.97 | $6.05 | $5.85 | $5.90 | $5.90 | 51,147,210 |
| 2024-12-06 | $5.80 | $6.04 | $5.79 | $5.97 | $5.97 | 80,547,650 |
| 2024-12-05 | $5.84 | $5.86 | $5.79 | $5.81 | $5.81 | 38,802,600 |
| 2024-12-04 | $5.95 | $5.97 | $5.81 | $5.82 | $5.82 | 58,512,040 |
| 2024-12-03 | $5.96 | $6.03 | $5.80 | $6.01 | $6.01 | 87,216,640 |
| 2024-12-02 | $5.89 | $5.94 | $5.81 | $5.89 | $5.89 | 62,655,590 |
| 2024-11-29 | $5.75 | $5.89 | $5.66 | $5.86 | $5.86 | 66,865,240 |
| 2024-11-28 | $5.67 | $5.84 | $5.66 | $5.80 | $5.80 | 62,866,790 |
| 2024-11-27 | $5.66 | $5.70 | $5.53 | $5.70 | $5.70 | 50,924,250 |
| 2024-11-26 | $5.69 | $5.82 | $5.63 | $5.70 | $5.70 | 53,654,630 |
| 2024-11-25 | $5.78 | $5.87 | $5.58 | $5.69 | $5.69 | 77,608,570 |
| 2024-11-22 | $5.93 | $6.04 | $5.79 | $5.80 | $5.80 | 84,692,940 |
| 2024-11-21 | $5.98 | $6.17 | $5.91 | $5.97 | $5.97 | 73,639,190 |
| 2024-11-20 | $5.94 | $6.03 | $5.86 | $6.01 | $6.01 | 90,070,440 |
| 2024-11-19 | $5.99 | $6.13 | $5.68 | $6.01 | $6.01 | 179,844,550 |
| 2024-11-18 | $6.15 | $6.55 | $6.15 | $6.18 | $6.18 | 232,825,370 |
| 2024-11-15 | $5.92 | $6.07 | $5.77 | $5.78 | $5.78 | 94,313,890 |
| 2024-11-14 | $6.10 | $6.18 | $5.98 | $5.98 | $5.98 | 74,230,340 |
| 2024-11-13 | $6.16 | $6.25 | $5.92 | $6.16 | $6.16 | 137,871,520 |
| 2024-11-12 | $6.30 | $6.53 | $6.15 | $6.19 | $6.19 | 169,957,370 |
| 2024-11-11 | $6.38 | $6.60 | $6.09 | $6.36 | $6.36 | 245,316,340 |
| 2024-11-08 | $6.74 | $6.74 | $6.05 | $6.17 | $6.17 | 335,864,210 |
| 2024-11-07 | $5.33 | $6.36 | $5.27 | $6.36 | $6.36 | 245,640,990 |
| 2024-11-06 | $5.22 | $5.36 | $5.13 | $5.30 | $5.30 | 119,804,470 |
| 2024-11-05 | $5.00 | $5.24 | $5.00 | $5.22 | $5.22 | 126,176,350 |
| 2024-11-04 | $5.00 | $5.01 | $4.89 | $5.00 | $5.00 | 57,706,280 |
| 2024-11-01 | $5.03 | $5.15 | $4.93 | $5.02 | $5.02 | 93,665,790 |
| 2024-10-31 | $4.94 | $5.12 | $4.91 | $5.05 | $5.05 | 95,762,010 |
| 2024-10-30 | $4.92 | $5.08 | $4.87 | $4.98 | $4.98 | 69,795,070 |
| 2024-10-29 | $5.01 | $5.14 | $4.88 | $4.92 | $4.92 | 83,021,080 |
| 2024-10-28 | $4.89 | $5.07 | $4.83 | $5.00 | $5.00 | 75,058,860 |
| 2024-10-25 | $4.86 | $4.98 | $4.85 | $4.92 | $4.92 | 51,402,910 |
| 2024-10-24 | $4.86 | $4.89 | $4.80 | $4.85 | $4.85 | 56,622,090 |
| 2024-10-23 | $4.92 | $5.03 | $4.88 | $4.90 | $4.90 | 60,556,500 |
| 2024-10-22 | $4.98 | $5.05 | $4.88 | $4.92 | $4.92 | 76,931,750 |
| 2024-10-21 | $5.04 | $5.08 | $4.97 | $4.98 | $4.98 | 80,017,410 |
| 2024-10-18 | $4.88 | $5.16 | $4.76 | $5.04 | $5.04 | 132,020,920 |
| 2024-10-17 | $4.98 | $5.03 | $4.84 | $4.90 | $4.90 | 113,655,020 |
| 2024-10-16 | $4.99 | $5.12 | $4.91 | $4.98 | $4.98 | 103,662,290 |
| 2024-10-15 | $5.09 | $5.39 | $5.03 | $5.04 | $5.04 | 174,132,490 |
| 2024-10-14 | $5.53 | $5.53 | $5.00 | $5.29 | $5.29 | 210,827,260 |
| 2024-10-11 | $5.05 | $5.29 | $4.87 | $4.96 | $4.96 | 144,138,320 |
| 2024-10-10 | $4.78 | $5.37 | $4.65 | $5.18 | $5.18 | 197,100,990 |
| 2024-10-09 | $5.19 | $5.19 | $4.71 | $4.74 | $4.74 | 191,841,720 |
| 2024-10-08 | $5.83 | $5.83 | $5.06 | $5.50 | $5.50 | 265,826,220 |
| 2024-09-30 | $4.41 | $4.93 | $4.30 | $4.87 | $4.87 | 216,293,560 |
| 2024-09-27 | $3.96 | $4.31 | $3.88 | $4.21 | $4.21 | 155,345,320 |
| 2024-09-26 | $3.56 | $3.95 | $3.51 | $3.92 | $3.92 | 123,322,080 |
| 2024-09-25 | $3.55 | $3.80 | $3.51 | $3.57 | $3.57 | 107,273,440 |
| 2024-09-24 | $3.21 | $3.42 | $3.21 | $3.41 | $3.41 | 63,911,870 |
| 2024-09-23 | $3.17 | $3.21 | $3.15 | $3.19 | $3.19 | 15,334,800 |
| 2024-09-20 | $3.22 | $3.22 | $3.15 | $3.19 | $3.19 | 21,436,790 |
| 2024-09-19 | $3.16 | $3.24 | $3.14 | $3.23 | $3.23 | 23,980,320 |
| 2024-09-18 | $3.19 | $3.20 | $3.10 | $3.14 | $3.14 | 22,793,810 |
| 2024-09-13 | $3.21 | $3.22 | $3.18 | $3.19 | $3.19 | 16,873,760 |
| 2024-09-12 | $3.19 | $3.25 | $3.18 | $3.20 | $3.20 | 16,821,500 |
| 2024-09-11 | $3.21 | $3.22 | $3.17 | $3.19 | $3.19 | 16,163,060 |
| 2024-09-10 | $3.23 | $3.24 | $3.16 | $3.22 | $3.22 | 22,494,250 |
| 2024-09-09 | $3.22 | $3.24 | $3.17 | $3.22 | $3.22 | 20,416,940 |
| 2024-09-06 | $3.27 | $3.28 | $3.21 | $3.22 | $3.22 | 21,670,830 |
| 2024-09-05 | $3.26 | $3.28 | $3.24 | $3.27 | $3.27 | 20,593,410 |
| 2024-09-04 | $3.25 | $3.31 | $3.24 | $3.25 | $3.25 | 27,300,000 |
| 2024-09-03 | $3.33 | $3.34 | $3.25 | $3.29 | $3.29 | 41,150,980 |
| 2024-09-02 | $3.49 | $3.50 | $3.33 | $3.34 | $3.34 | 42,488,930 |
| 2024-08-30 | $3.43 | $3.55 | $3.41 | $3.49 | $3.49 | 39,048,220 |
| 2024-08-29 | $3.42 | $3.46 | $3.36 | $3.44 | $3.44 | 37,962,030 |
| 2024-08-28 | $3.69 | $3.69 | $3.42 | $3.44 | $3.44 | 83,177,690 |
| 2024-08-27 | $3.95 | $3.97 | $3.89 | $3.91 | $3.91 | 16,045,680 |
| 2024-08-26 | $3.92 | $3.98 | $3.92 | $3.95 | $3.95 | 12,593,950 |
| 2024-08-23 | $3.92 | $3.95 | $3.91 | $3.93 | $3.93 | 13,378,070 |
| 2024-08-22 | $3.99 | $4.02 | $3.92 | $3.93 | $3.93 | 19,388,180 |
| 2024-08-21 | $4.03 | $4.04 | $3.99 | $4.01 | $4.01 | 13,735,500 |
| 2024-08-20 | $4.09 | $4.10 | $4.02 | $4.03 | $4.03 | 18,998,810 |
| 2024-08-19 | $4.08 | $4.12 | $4.06 | $4.10 | $4.10 | 13,100,270 |
| 2024-08-16 | $4.13 | $4.14 | $4.07 | $4.10 | $4.10 | 16,741,140 |
| 2024-08-15 | $4.08 | $4.16 | $4.07 | $4.13 | $4.13 | 17,208,810 |
| 2024-08-14 | $4.12 | $4.17 | $4.09 | $4.09 | $4.09 | 15,970,400 |
| 2024-08-13 | $4.09 | $4.15 | $4.02 | $4.13 | $4.13 | 21,829,900 |
| 2024-08-12 | $4.12 | $4.16 | $4.09 | $4.09 | $4.09 | 20,239,440 |
| 2024-08-09 | $4.09 | $4.14 | $4.08 | $4.08 | $4.08 | 14,676,820 |
| 2024-08-08 | $4.10 | $4.11 | $4.06 | $4.08 | $4.08 | 14,994,320 |
| 2024-08-07 | $4.12 | $4.12 | $4.08 | $4.09 | $4.09 | 13,867,930 |
| 2024-08-06 | $4.12 | $4.14 | $4.08 | $4.12 | $4.12 | 17,919,520 |
| 2024-08-05 | $4.13 | $4.20 | $4.08 | $4.09 | $4.09 | 22,752,620 |
| 2024-08-02 | $4.15 | $4.20 | $4.14 | $4.15 | $4.15 | 17,110,800 |
| 2024-08-01 | $4.22 | $4.25 | $4.17 | $4.18 | $4.18 | 23,499,080 |
| 2024-07-31 | $4.11 | $4.23 | $4.08 | $4.23 | $4.23 | 34,054,290 |
| 2024-07-30 | $4.06 | $4.13 | $4.04 | $4.12 | $4.12 | 29,498,470 |
| 2024-07-29 | $4.29 | $4.30 | $3.98 | $4.07 | $4.07 | 74,448,310 |
| 2024-07-26 | $4.33 | $4.39 | $4.32 | $4.39 | $4.39 | 19,427,770 |
| 2024-07-25 | $4.28 | $4.35 | $4.27 | $4.33 | $4.33 | 16,065,670 |
| 2024-07-24 | $4.23 | $4.38 | $4.20 | $4.29 | $4.29 | 30,724,600 |
| 2024-07-23 | $4.37 | $4.41 | $4.27 | $4.27 | $4.27 | 25,495,000 |
| 2024-07-22 | $4.33 | $4.35 | $4.28 | $4.30 | $4.30 | 12,275,200 |
| 2024-07-19 | $4.32 | $4.35 | $4.28 | $4.33 | $4.33 | 15,826,910 |
| 2024-07-18 | $4.31 | $4.34 | $4.28 | $4.34 | $4.34 | 14,571,500 |
| 2024-07-17 | $4.32 | $4.35 | $4.29 | $4.33 | $4.33 | 12,996,800 |
| 2024-07-16 | $4.32 | $4.33 | $4.29 | $4.30 | $4.30 | 10,166,060 |
| 2024-07-15 | $4.34 | $4.37 | $4.29 | $4.32 | $4.32 | 13,816,600 |
| 2024-07-12 | $4.34 | $4.39 | $4.33 | $4.36 | $4.36 | 18,076,890 |
| 2024-07-11 | $4.28 | $4.37 | $4.25 | $4.36 | $4.36 | 25,817,150 |
| 2024-07-10 | $4.24 | $4.25 | $4.19 | $4.22 | $4.22 | 12,077,100 |
| 2024-07-09 | $4.15 | $4.26 | $4.10 | $4.24 | $4.24 | 22,398,120 |
| 2024-07-08 | $4.19 | $4.22 | $4.15 | $4.16 | $4.16 | 17,283,480 |
| 2024-07-05 | $4.18 | $4.22 | $4.15 | $4.21 | $4.21 | 14,875,300 |
| 2024-07-04 | $4.27 | $4.29 | $4.16 | $4.17 | $4.17 | 17,341,800 |
| 2024-07-03 | $4.28 | $4.32 | $4.26 | $4.26 | $4.26 | 14,723,200 |
| 2024-07-02 | $4.26 | $4.32 | $4.24 | $4.28 | $4.28 | 19,026,110 |
| 2024-07-01 | $4.21 | $4.26 | $4.19 | $4.25 | $4.25 | 19,169,970 |
| 2024-06-28 | $4.19 | $4.25 | $4.18 | $4.19 | $4.19 | 17,552,570 |
| 2024-06-27 | $4.27 | $4.29 | $4.18 | $4.19 | $4.19 | 20,090,050 |
| 2024-06-26 | $4.20 | $4.30 | $4.16 | $4.28 | $4.28 | 19,110,120 |
| 2024-06-25 | $4.23 | $4.26 | $4.16 | $4.18 | $4.18 | 21,307,730 |
| 2024-06-24 | $4.32 | $4.34 | $4.20 | $4.22 | $4.22 | 25,301,000 |
| 2024-06-21 | $4.31 | $4.38 | $4.30 | $4.32 | $4.32 | 17,110,460 |
| 2024-06-20 | $4.43 | $4.44 | $4.30 | $4.30 | $4.30 | 21,233,710 |
| 2024-06-19 | $4.48 | $4.49 | $4.42 | $4.42 | $4.42 | 10,596,520 |
| 2024-06-18 | $4.45 | $4.49 | $4.44 | $4.47 | $4.47 | 10,758,960 |
| 2024-06-17 | $4.46 | $4.51 | $4.43 | $4.45 | $4.45 | 13,304,530 |
| 2024-06-14 | $4.49 | $4.52 | $4.42 | $4.47 | $4.47 | 18,098,620 |
| 2024-06-13 | $4.54 | $4.56 | $4.49 | $4.50 | $4.50 | 16,311,480 |
| 2024-06-12 | $4.53 | $4.56 | $4.53 | $4.53 | $4.53 | 11,679,100 |
| 2024-06-11 | $4.58 | $4.58 | $4.52 | $4.54 | $4.54 | 15,020,420 |
| 2024-06-07 | $4.54 | $4.59 | $4.52 | $4.58 | $4.58 | 20,316,760 |
| 2024-06-06 | $4.61 | $4.63 | $4.48 | $4.50 | $4.50 | 23,853,560 |
| 2024-06-05 | $4.63 | $4.66 | $4.60 | $4.60 | $4.60 | 13,215,570 |
| 2024-06-04 | $4.59 | $4.65 | $4.57 | $4.64 | $4.64 | 15,128,310 |
| 2024-06-03 | $4.67 | $4.68 | $4.57 | $4.61 | $4.61 | 22,743,080 |
| 2024-05-31 | $4.70 | $4.72 | $4.67 | $4.68 | $4.68 | 11,409,490 |
| 2024-05-30 | $4.69 | $4.73 | $4.66 | $4.68 | $4.68 | 14,577,540 |
| 2024-05-29 | $4.71 | $4.76 | $4.68 | $4.69 | $4.69 | 12,632,720 |
| 2024-05-28 | $4.75 | $4.76 | $4.69 | $4.71 | $4.71 | 13,035,870 |
| 2024-05-27 | $4.71 | $4.76 | $4.67 | $4.76 | $4.76 | 17,547,250 |
| 2024-05-24 | $4.69 | $4.73 | $4.67 | $4.69 | $4.69 | 14,190,250 |
| 2024-05-23 | $4.82 | $4.82 | $4.67 | $4.69 | $4.69 | 30,148,180 |
| 2024-05-22 | $4.81 | $4.85 | $4.81 | $4.82 | $4.82 | 13,424,940 |
| 2024-05-21 | $4.85 | $4.86 | $4.81 | $4.82 | $4.82 | 15,802,420 |
| 2024-05-20 | $4.89 | $4.93 | $4.87 | $4.88 | $4.88 | 21,080,210 |
| 2024-05-17 | $4.85 | $4.90 | $4.82 | $4.90 | $4.90 | 19,034,860 |
| 2024-05-16 | $4.83 | $4.89 | $4.83 | $4.84 | $4.84 | 20,781,170 |
| 2024-05-15 | $4.89 | $4.90 | $4.81 | $4.82 | $4.82 | 19,375,330 |
| 2024-05-14 | $4.88 | $4.93 | $4.88 | $4.90 | $4.90 | 20,889,070 |
| 2024-05-13 | $4.93 | $4.95 | $4.87 | $4.90 | $4.90 | 26,608,820 |
| 2024-05-10 | $4.92 | $4.93 | $4.87 | $4.90 | $4.90 | 17,834,490 |
| 2024-05-09 | $4.87 | $4.94 | $4.86 | $4.92 | $4.92 | 18,610,530 |
| 2024-05-08 | $4.94 | $4.94 | $4.86 | $4.87 | $4.87 | 16,344,800 |
| 2024-05-07 | $4.94 | $4.95 | $4.89 | $4.94 | $4.94 | 19,679,710 |
| 2024-05-06 | $4.96 | $4.98 | $4.93 | $4.94 | $4.94 | 30,027,720 |
| 2024-04-30 | $4.93 | $4.95 | $4.87 | $4.90 | $4.90 | 23,028,120 |
| 2024-04-29 | $4.85 | $4.95 | $4.83 | $4.94 | $4.94 | 31,207,070 |
| 2024-04-26 | $4.72 | $4.86 | $4.72 | $4.86 | $4.86 | 30,031,710 |
| 2024-04-25 | $4.80 | $4.83 | $4.73 | $4.74 | $4.74 | 25,444,050 |
| 2024-04-24 | $4.71 | $4.73 | $4.67 | $4.73 | $4.73 | 20,605,550 |
| 2024-04-23 | $4.75 | $4.80 | $4.71 | $4.71 | $4.71 | 17,539,270 |
| 2024-04-22 | $4.83 | $4.88 | $4.75 | $4.75 | $4.75 | 23,954,160 |
| 2024-04-19 | $4.82 | $4.89 | $4.81 | $4.85 | $4.85 | 25,239,800 |
| 2024-04-18 | $4.92 | $4.92 | $4.82 | $4.83 | $4.83 | 26,818,900 |
| 2024-04-17 | $4.70 | $4.90 | $4.70 | $4.90 | $4.90 | 36,682,150 |
| 2024-04-16 | $4.73 | $4.81 | $4.65 | $4.66 | $4.66 | 29,721,450 |
| 2024-04-15 | $4.80 | $4.85 | $4.61 | $4.77 | $4.77 | 40,627,480 |
| 2024-04-12 | $4.93 | $4.97 | $4.80 | $4.81 | $4.81 | 29,454,310 |
| 2024-04-11 | $4.82 | $5.00 | $4.81 | $4.95 | $4.95 | 33,606,510 |
| 2024-04-10 | $4.93 | $4.95 | $4.81 | $4.84 | $4.84 | 26,133,070 |
| 2024-04-09 | $4.99 | $5.01 | $4.92 | $4.94 | $4.94 | 27,153,490 |
| 2024-04-08 | $5.06 | $5.09 | $4.97 | $4.98 | $4.98 | 34,898,830 |
| 2024-04-03 | $5.08 | $5.13 | $5.06 | $5.11 | $5.11 | 26,079,310 |
| 2024-04-02 | $5.06 | $5.12 | $5.04 | $5.10 | $5.10 | 32,887,690 |
| 2024-04-01 | $4.96 | $5.06 | $4.96 | $5.05 | $5.05 | 29,525,020 |
| 2024-03-29 | $4.83 | $4.97 | $4.83 | $4.94 | $4.94 | 25,396,680 |
| 2024-03-28 | $4.78 | $4.88 | $4.78 | $4.85 | $4.85 | 20,011,160 |
| 2024-03-27 | $4.88 | $4.92 | $4.78 | $4.79 | $4.79 | 18,832,330 |
| 2024-03-26 | $4.84 | $4.91 | $4.81 | $4.90 | $4.90 | 21,939,900 |
| 2024-03-25 | $4.92 | $4.94 | $4.84 | $4.85 | $4.85 | 26,040,960 |
| 2024-03-22 | $5.02 | $5.03 | $4.90 | $4.93 | $4.93 | 35,295,460 |
| 2024-03-21 | $5.04 | $5.08 | $5.01 | $5.02 | $5.02 | 25,890,450 |
| 2024-03-20 | $5.06 | $5.07 | $5.02 | $5.05 | $5.05 | 24,654,300 |
| 2024-03-19 | $5.13 | $5.14 | $5.04 | $5.05 | $5.05 | 33,555,100 |
| 2024-03-18 | $5.11 | $5.14 | $5.08 | $5.14 | $5.14 | 30,833,530 |
| 2024-03-15 | $5.04 | $5.12 | $5.01 | $5.12 | $5.12 | 36,618,550 |
| 2024-03-14 | $5.01 | $5.12 | $5.00 | $5.05 | $5.05 | 38,833,830 |
| 2024-03-13 | $5.06 | $5.07 | $4.99 | $5.02 | $5.02 | 22,247,450 |
| 2024-03-12 | $5.09 | $5.10 | $5.02 | $5.06 | $5.06 | 21,745,510 |
| 2024-03-11 | $5.03 | $5.08 | $5.02 | $5.08 | $5.08 | 20,834,920 |
| 2024-03-08 | $5.00 | $5.04 | $4.97 | $5.04 | $5.04 | 16,264,110 |
| 2024-03-07 | $5.07 | $5.09 | $4.99 | $4.99 | $4.99 | 25,300,750 |
| 2024-03-06 | $5.08 | $5.11 | $5.02 | $5.06 | $5.06 | 21,520,030 |
| 2024-03-05 | $5.08 | $5.10 | $5.05 | $5.08 | $5.08 | 22,998,140 |
| 2024-03-04 | $5.12 | $5.15 | $5.03 | $5.07 | $5.07 | 28,058,220 |
| 2024-03-01 | $5.07 | $5.22 | $5.07 | $5.12 | $5.12 | 30,951,610 |
| 2024-02-29 | $5.00 | $5.10 | $4.99 | $5.09 | $5.09 | 33,078,070 |
| 2024-02-28 | $5.11 | $5.21 | $5.02 | $5.02 | $5.02 | 52,552,810 |
| 2024-02-27 | $5.07 | $5.11 | $5.03 | $5.10 | $5.10 | 32,450,170 |
| 2024-02-26 | $5.02 | $5.13 | $4.99 | $5.08 | $5.08 | 41,718,450 |
| 2024-02-23 | $5.01 | $5.03 | $4.97 | $5.02 | $5.02 | 25,582,100 |
| 2024-02-22 | $5.00 | $5.03 | $4.97 | $5.01 | $5.01 | 25,022,200 |
| 2024-02-21 | $4.96 | $5.08 | $4.92 | $5.00 | $5.00 | 39,731,080 |
| 2024-02-20 | $5.01 | $5.01 | $4.94 | $4.97 | $4.97 | 24,451,620 |
| 2024-02-19 | $5.07 | $5.11 | $4.97 | $5.00 | $5.00 | 39,711,020 |
| 2024-02-08 | $5.07 | $5.29 | $5.02 | $5.03 | $5.03 | 65,930,880 |
| 2024-02-07 | $4.78 | $5.05 | $4.73 | $5.04 | $5.04 | 67,025,170 |
| 2024-02-06 | $4.30 | $4.84 | $4.24 | $4.80 | $4.80 | 46,948,740 |
| 2024-02-05 | $4.47 | $4.50 | $4.18 | $4.31 | $4.31 | 42,049,880 |
| 2024-02-02 | $4.66 | $4.72 | $4.39 | $4.50 | $4.50 | 31,683,360 |
| 2024-02-01 | $4.72 | $4.77 | $4.61 | $4.65 | $4.65 | 22,817,530 |
| 2024-01-31 | $4.80 | $4.85 | $4.72 | $4.77 | $4.77 | 23,064,490 |
| 2024-01-30 | $4.88 | $4.93 | $4.81 | $4.81 | $4.81 | 23,220,770 |
| 2024-01-29 | $4.91 | $4.95 | $4.86 | $4.88 | $4.88 | 23,037,790 |
| 2024-01-26 | $4.86 | $4.97 | $4.85 | $4.90 | $4.90 | 23,465,950 |
| 2024-01-25 | $4.68 | $4.88 | $4.66 | $4.88 | $4.88 | 28,407,820 |
| 2024-01-24 | $4.56 | $4.70 | $4.50 | $4.68 | $4.68 | 20,030,690 |
| 2024-01-23 | $4.50 | $4.57 | $4.45 | $4.54 | $4.54 | 15,429,310 |
| 2024-01-22 | $4.73 | $4.76 | $4.46 | $4.51 | $4.51 | 23,694,750 |
| 2024-01-19 | $4.79 | $4.79 | $4.73 | $4.73 | $4.73 | 13,073,450 |
| 2024-01-18 | $4.81 | $4.82 | $4.66 | $4.78 | $4.78 | 22,491,740 |
| 2024-01-17 | $4.92 | $4.93 | $4.81 | $4.81 | $4.81 | 16,734,190 |
| 2024-01-16 | $4.93 | $4.95 | $4.88 | $4.93 | $4.93 | 16,989,670 |
| 2024-01-15 | $4.97 | $5.01 | $4.91 | $4.94 | $4.94 | 26,282,190 |
| 2024-01-12 | $5.05 | $5.17 | $5.00 | $5.00 | $5.00 | 46,664,130 |
| 2024-01-11 | $4.89 | $4.95 | $4.89 | $4.92 | $4.92 | 11,199,870 |
| 2024-01-10 | $4.92 | $4.96 | $4.88 | $4.89 | $4.89 | 10,624,320 |
| 2024-01-09 | $4.90 | $4.96 | $4.90 | $4.93 | $4.93 | 12,031,610 |
| 2024-01-08 | $4.99 | $5.00 | $4.89 | $4.90 | $4.90 | 15,712,710 |
| 2024-01-05 | $5.03 | $5.05 | $4.97 | $4.99 | $4.99 | 12,899,510 |
| 2024-01-04 | $5.01 | $5.06 | $5.01 | $5.04 | $5.04 | 15,977,130 |
| 2024-01-03 | $5.02 | $5.05 | $4.98 | $5.01 | $5.01 | 15,066,240 |
| 2024-01-02 | $4.99 | $5.08 | $4.98 | $5.02 | $5.02 | 18,872,130 |
| 2024-01-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-12-29 | $4.98 | $5.01 | $4.96 | $4.99 | $4.99 | 12,693,530 |
| 2023-12-28 | $4.87 | $4.99 | $4.84 | $4.97 | $4.97 | 16,424,250 |
| 2023-12-27 | $4.93 | $4.94 | $4.84 | $4.89 | $4.89 | 15,684,240 |
| 2023-12-26 | $4.88 | $5.03 | $4.86 | $4.95 | $4.95 | 21,263,670 |
| 2023-12-25 | $4.92 | $4.92 | $4.85 | $4.88 | $4.88 | 10,065,120 |
| 2023-12-22 | $4.95 | $4.97 | $4.88 | $4.90 | $4.90 | 13,368,100 |
| 2023-12-21 | $4.90 | $4.97 | $4.86 | $4.95 | $4.95 | 12,299,690 |
| 2023-12-20 | $4.97 | $4.99 | $4.91 | $4.92 | $4.92 | 10,395,280 |
| 2023-12-19 | $4.98 | $5.01 | $4.93 | $4.96 | $4.96 | 11,943,410 |
| 2023-12-18 | $5.04 | $5.05 | $4.98 | $4.98 | $4.98 | 14,793,350 |
| 2023-12-15 | $5.09 | $5.10 | $5.05 | $5.06 | $5.06 | 13,308,090 |
| 2023-12-14 | $5.08 | $5.12 | $5.07 | $5.07 | $5.07 | 14,552,150 |
| 2023-12-13 | $5.08 | $5.11 | $5.06 | $5.07 | $5.07 | 11,454,990 |
| 2023-12-12 | $5.05 | $5.10 | $5.03 | $5.09 | $5.09 | 13,558,030 |
| 2023-12-11 | $5.00 | $5.06 | $4.95 | $5.05 | $5.05 | 19,410,160 |
| 2023-12-08 | $5.06 | $5.09 | $5.01 | $5.01 | $5.01 | 16,229,450 |
| 2023-12-07 | $5.04 | $5.08 | $4.99 | $5.06 | $5.06 | 14,030,320 |
| 2023-12-06 | $5.02 | $5.07 | $4.99 | $5.04 | $5.04 | 13,532,760 |
| 2023-12-05 | $5.13 | $5.13 | $5.02 | $5.03 | $5.03 | 22,296,810 |
| 2023-12-04 | $5.12 | $5.15 | $5.11 | $5.13 | $5.13 | 15,001,070 |
| 2023-12-01 | $5.08 | $5.13 | $5.07 | $5.11 | $5.11 | 14,635,300 |
| 2023-11-30 | $5.09 | $5.11 | $5.05 | $5.08 | $5.08 | 15,038,300 |
| 2023-11-29 | $5.15 | $5.16 | $5.08 | $5.09 | $5.09 | 17,317,050 |
| 2023-11-28 | $5.12 | $5.17 | $5.08 | $5.16 | $5.16 | 18,210,960 |
| 2023-11-27 | $5.10 | $5.15 | $5.08 | $5.13 | $5.13 | 18,283,080 |
| 2023-11-24 | $5.16 | $5.18 | $5.09 | $5.10 | $5.10 | 18,520,910 |
| 2023-11-23 | $5.16 | $5.18 | $5.11 | $5.18 | $5.18 | 21,153,690 |
| 2023-11-22 | $5.17 | $5.22 | $5.14 | $5.17 | $5.17 | 26,316,820 |
| 2023-11-21 | $5.14 | $5.22 | $5.13 | $5.17 | $5.17 | 29,081,370 |
| 2023-11-20 | $5.11 | $5.15 | $5.10 | $5.15 | $5.15 | 20,127,260 |
| 2023-11-17 | $5.12 | $5.12 | $5.08 | $5.10 | $5.10 | 14,680,980 |
| 2023-11-16 | $5.13 | $5.15 | $5.09 | $5.12 | $5.12 | 20,423,260 |
| 2023-11-15 | $5.11 | $5.14 | $5.09 | $5.11 | $5.11 | 18,915,500 |
| 2023-11-14 | $5.13 | $5.13 | $5.07 | $5.08 | $5.08 | 14,357,690 |
| 2023-11-13 | $5.07 | $5.12 | $5.07 | $5.12 | $5.12 | 15,978,820 |
| 2023-11-10 | $5.07 | $5.08 | $5.02 | $5.05 | $5.05 | 15,605,440 |
| 2023-11-09 | $5.10 | $5.13 | $5.06 | $5.08 | $5.08 | 15,020,170 |
| 2023-11-08 | $5.18 | $5.19 | $5.09 | $5.10 | $5.10 | 22,357,220 |
| 2023-11-07 | $5.13 | $5.18 | $5.10 | $5.16 | $5.16 | 22,181,150 |
| 2023-11-06 | $5.10 | $5.13 | $5.08 | $5.12 | $5.12 | 21,707,680 |
| 2023-11-03 | $5.06 | $5.13 | $5.05 | $5.08 | $5.08 | 16,627,150 |
| 2023-11-02 | $5.07 | $5.10 | $5.05 | $5.06 | $5.06 | 11,370,890 |
| 2023-11-01 | $5.08 | $5.10 | $5.05 | $5.07 | $5.07 | 12,620,680 |
| 2023-10-31 | $5.11 | $5.14 | $5.03 | $5.06 | $5.06 | 21,163,490 |
| 2023-10-30 | $5.09 | $5.15 | $5.08 | $5.11 | $5.11 | 22,401,420 |
| 2023-10-27 | $5.09 | $5.13 | $5.07 | $5.11 | $5.11 | 21,475,710 |
| 2023-10-26 | $5.08 | $5.15 | $5.07 | $5.09 | $5.09 | 31,729,010 |
| 2023-10-25 | $5.05 | $5.18 | $5.03 | $5.14 | $5.14 | 45,289,660 |
| 2023-10-24 | $4.85 | $4.98 | $4.84 | $4.91 | $4.91 | 28,615,430 |
| 2023-10-23 | $4.86 | $4.87 | $4.72 | $4.75 | $4.75 | 17,431,640 |
| 2023-10-20 | $4.84 | $4.91 | $4.83 | $4.85 | $4.85 | 18,291,280 |
| 2023-10-19 | $4.87 | $4.91 | $4.84 | $4.84 | $4.84 | 13,933,300 |
| 2023-10-18 | $4.99 | $4.99 | $4.87 | $4.87 | $4.87 | 19,706,790 |
| 2023-10-17 | $5.01 | $5.03 | $4.97 | $4.99 | $4.99 | 13,055,440 |
| 2023-10-16 | $5.06 | $5.08 | $4.99 | $5.00 | $5.00 | 15,168,410 |
| 2023-10-13 | $5.08 | $5.09 | $5.05 | $5.06 | $5.06 | 11,534,190 |
| 2023-10-12 | $5.09 | $5.11 | $5.06 | $5.10 | $5.10 | 13,153,190 |
| 2023-10-11 | $5.09 | $5.12 | $5.06 | $5.06 | $5.06 | 14,730,710 |
| 2023-10-10 | $5.09 | $5.14 | $5.08 | $5.09 | $5.09 | 12,024,770 |
| 2023-10-09 | $5.11 | $5.13 | $5.07 | $5.08 | $5.08 | 10,376,270 |
| 2023-09-28 | $5.09 | $5.15 | $5.08 | $5.13 | $5.13 | 17,240,860 |
| 2023-09-27 | $5.06 | $5.09 | $5.05 | $5.07 | $5.07 | 12,199,020 |
| 2023-09-26 | $5.08 | $5.09 | $5.05 | $5.06 | $5.06 | 9,223,460 |
| 2023-09-25 | $5.13 | $5.14 | $5.06 | $5.07 | $5.07 | 15,577,090 |
| 2023-09-22 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 14,818,120 |
| 2023-09-21 | $5.13 | $5.17 | $5.07 | $5.08 | $5.08 | 18,900,880 |
| 2023-09-20 | $5.20 | $5.22 | $5.12 | $5.13 | $5.13 | 23,735,250 |
| 2023-09-19 | $5.23 | $5.25 | $5.20 | $5.22 | $5.22 | 14,419,330 |
| 2023-09-18 | $5.21 | $5.25 | $5.19 | $5.23 | $5.23 | 13,818,260 |
| 2023-09-15 | $5.24 | $5.25 | $5.21 | $5.24 | $5.24 | 15,505,890 |
| 2023-09-14 | $5.28 | $5.28 | $5.21 | $5.22 | $5.22 | 21,478,550 |
| 2023-09-13 | $5.26 | $5.29 | $5.23 | $5.28 | $5.28 | 23,358,970 |
| 2023-09-12 | $5.25 | $5.30 | $5.24 | $5.26 | $5.26 | 15,396,430 |
| 2023-09-11 | $5.23 | $5.29 | $5.19 | $5.23 | $5.23 | 22,281,990 |
| 2023-09-08 | $5.22 | $5.27 | $5.20 | $5.20 | $5.20 | 19,424,970 |
| 2023-09-07 | $5.28 | $5.31 | $5.23 | $5.23 | $5.23 | 22,799,400 |
| 2023-09-06 | $5.30 | $5.31 | $5.25 | $5.29 | $5.29 | 22,457,760 |
| 2023-09-05 | $5.41 | $5.41 | $5.28 | $5.32 | $5.32 | 35,791,240 |
| 2023-09-04 | $5.36 | $5.43 | $5.34 | $5.40 | $5.40 | 37,925,620 |
| 2023-09-01 | $5.32 | $5.37 | $5.26 | $5.35 | $5.35 | 35,270,180 |
| 2023-08-31 | $5.43 | $5.49 | $5.32 | $5.32 | $5.32 | 53,197,660 |
| 2023-08-30 | $5.62 | $5.62 | $5.45 | $5.46 | $5.46 | 79,129,640 |
| 2023-08-29 | $5.62 | $5.70 | $5.52 | $5.63 | $5.63 | 101,544,790 |
| 2023-08-28 | $6.03 | $6.04 | $5.63 | $5.67 | $5.67 | 155,610,680 |
| 2023-08-25 | $5.75 | $6.14 | $5.74 | $5.79 | $5.79 | 165,163,900 |
| 2023-08-24 | $5.60 | $6.15 | $5.43 | $5.84 | $5.84 | 123,892,820 |
| 2023-08-23 | $5.39 | $5.72 | $5.36 | $5.66 | $5.66 | 94,516,510 |
| 2023-08-22 | $5.59 | $5.60 | $5.34 | $5.39 | $5.39 | 58,824,960 |
| 2023-08-21 | $5.58 | $5.71 | $5.52 | $5.60 | $5.60 | 53,591,590 |
| 2023-08-18 | $5.47 | $5.61 | $5.45 | $5.53 | $5.53 | 42,448,370 |
| 2023-08-17 | $5.36 | $5.50 | $5.32 | $5.43 | $5.43 | 21,574,370 |
| 2023-08-16 | $5.39 | $5.42 | $5.36 | $5.39 | $5.39 | 8,557,580 |
| 2023-08-15 | $5.42 | $5.43 | $5.34 | $5.39 | $5.39 | 11,146,030 |
| 2023-08-14 | $5.40 | $5.41 | $5.34 | $5.40 | $5.40 | 12,250,290 |
| 2023-08-11 | $5.53 | $5.55 | $5.41 | $5.42 | $5.42 | 15,519,980 |
| 2023-08-10 | $5.52 | $5.58 | $5.49 | $5.54 | $5.54 | 18,706,150 |
| 2023-08-09 | $5.50 | $5.64 | $5.50 | $5.54 | $5.54 | 26,448,950 |
| 2023-08-08 | $5.51 | $5.56 | $5.50 | $5.52 | $5.52 | 17,842,070 |
| 2023-08-07 | $5.56 | $5.57 | $5.49 | $5.52 | $5.52 | 20,742,000 |
| 2023-08-04 | $5.61 | $5.63 | $5.56 | $5.57 | $5.57 | 15,183,360 |
| 2023-08-03 | $5.54 | $5.60 | $5.52 | $5.58 | $5.58 | 15,420,530 |
| 2023-08-02 | $5.60 | $5.61 | $5.55 | $5.58 | $5.58 | 15,014,410 |
| 2023-08-01 | $5.59 | $5.61 | $5.54 | $5.60 | $5.60 | 18,748,980 |
| 2023-07-31 | $5.52 | $5.60 | $5.52 | $5.59 | $5.59 | 23,437,270 |
| 2023-07-28 | $5.44 | $5.51 | $5.43 | $5.50 | $5.50 | 18,054,560 |
| 2023-07-27 | $5.49 | $5.50 | $5.44 | $5.45 | $5.45 | 16,800,220 |
| 2023-07-26 | $5.41 | $5.55 | $5.40 | $5.48 | $5.48 | 30,726,410 |
| 2023-07-25 | $5.38 | $5.42 | $5.37 | $5.41 | $5.41 | 15,973,220 |
| 2023-07-24 | $5.30 | $5.39 | $5.29 | $5.36 | $5.36 | 12,992,990 |
| 2023-07-21 | $5.29 | $5.34 | $5.28 | $5.31 | $5.31 | 11,515,970 |
| 2023-07-20 | $5.35 | $5.38 | $5.28 | $5.30 | $5.30 | 18,903,770 |
| 2023-07-19 | $5.40 | $5.47 | $5.32 | $5.33 | $5.33 | 30,273,940 |
| 2023-07-18 | $5.38 | $5.39 | $5.33 | $5.34 | $5.34 | 18,716,990 |
| 2023-07-17 | $5.30 | $5.40 | $5.26 | $5.36 | $5.36 | 17,401,470 |
| 2023-07-14 | $5.31 | $5.34 | $5.26 | $5.32 | $5.32 | 11,268,390 |
| 2023-07-13 | $5.20 | $5.28 | $5.20 | $5.26 | $5.26 | 12,759,220 |
| 2023-07-12 | $5.27 | $5.31 | $5.17 | $5.18 | $5.18 | 23,468,830 |
| 2023-07-11 | $5.35 | $5.35 | $5.31 | $5.34 | $5.34 | 7,814,700 |
| 2023-07-10 | $5.34 | $5.36 | $5.31 | $5.35 | $5.35 | 10,435,930 |
| 2023-07-07 | $5.31 | $5.36 | $5.31 | $5.32 | $5.32 | 9,210,730 |
| 2023-07-06 | $5.31 | $5.36 | $5.30 | $5.34 | $5.34 | 8,803,700 |
| 2023-07-05 | $5.34 | $5.36 | $5.31 | $5.33 | $5.33 | 8,785,090 |
| 2023-07-04 | $5.40 | $5.40 | $5.31 | $5.32 | $5.32 | 14,819,940 |
| 2023-07-03 | $5.36 | $5.43 | $5.35 | $5.38 | $5.38 | 15,197,300 |
| 2023-06-30 | $5.32 | $5.39 | $5.30 | $5.36 | $5.36 | 12,940,520 |
| 2023-06-29 | $5.31 | $5.35 | $5.30 | $5.31 | $5.31 | 10,864,970 |
| 2023-06-28 | $5.30 | $5.36 | $5.27 | $5.33 | $5.33 | 14,209,280 |
| 2023-06-27 | $5.25 | $5.33 | $5.23 | $5.31 | $5.31 | 11,932,700 |
| 2023-06-26 | $5.26 | $5.30 | $5.20 | $5.23 | $5.23 | 15,763,810 |
| 2023-06-21 | $5.28 | $5.35 | $5.28 | $5.30 | $5.30 | 15,122,650 |
| 2023-06-20 | $5.36 | $5.39 | $5.26 | $5.30 | $5.30 | 25,277,040 |
| 2023-06-19 | $5.56 | $5.57 | $5.36 | $5.37 | $5.37 | 50,016,400 |
| 2023-06-16 | $5.62 | $5.68 | $5.60 | $5.62 | $5.62 | 21,124,840 |
| 2023-06-15 | $5.61 | $5.64 | $5.56 | $5.60 | $5.60 | 19,850,470 |
| 2023-06-14 | $5.57 | $5.74 | $5.54 | $5.64 | $5.64 | 31,314,470 |
| 2023-06-13 | $5.58 | $5.60 | $5.54 | $5.58 | $5.58 | 15,874,210 |
| 2023-06-12 | $5.67 | $5.68 | $5.56 | $5.57 | $5.57 | 21,850,660 |
| 2023-06-09 | $5.62 | $5.73 | $5.60 | $5.67 | $5.67 | 29,220,210 |
| 2023-06-08 | $5.65 | $5.67 | $5.53 | $5.62 | $5.62 | 21,900,270 |
| 2023-06-07 | $5.55 | $5.74 | $5.51 | $5.64 | $5.64 | 30,084,230 |
| 2023-06-06 | $5.72 | $5.72 | $5.55 | $5.56 | $5.56 | 24,812,610 |
| 2023-06-05 | $5.65 | $5.74 | $5.62 | $5.73 | $5.73 | 22,322,640 |
| 2023-06-02 | $5.60 | $5.66 | $5.58 | $5.63 | $5.63 | 17,914,350 |
| 2023-06-01 | $5.61 | $5.65 | $5.54 | $5.60 | $5.60 | 20,407,940 |
| 2023-05-31 | $5.60 | $5.64 | $5.54 | $5.57 | $5.57 | 18,640,330 |
| 2023-05-30 | $5.51 | $5.64 | $5.49 | $5.64 | $5.64 | 22,511,480 |
| 2023-05-29 | $5.58 | $5.62 | $5.51 | $5.52 | $5.52 | 22,560,570 |
| 2023-05-26 | $5.54 | $5.69 | $5.54 | $5.58 | $5.58 | 36,298,690 |
| 2023-05-25 | $5.42 | $5.47 | $5.35 | $5.44 | $5.44 | 20,656,530 |
| 2023-05-24 | $5.48 | $5.51 | $5.40 | $5.42 | $5.39 | 28,021,100 |
| 2023-05-23 | $5.59 | $5.68 | $5.50 | $5.51 | $5.48 | 27,884,100 |
| 2023-05-22 | $5.60 | $5.67 | $5.58 | $5.58 | $5.55 | 23,021,320 |
| 2023-05-19 | $5.75 | $5.76 | $5.61 | $5.62 | $5.59 | 34,441,690 |
| 2023-05-18 | $5.83 | $5.84 | $5.74 | $5.76 | $5.73 | 32,323,690 |
| 2023-05-17 | $5.72 | $5.93 | $5.72 | $5.83 | $5.80 | 43,570,030 |
| 2023-05-16 | $5.81 | $5.87 | $5.70 | $5.77 | $5.74 | 40,499,180 |
| 2023-05-15 | $5.83 | $5.85 | $5.66 | $5.81 | $5.78 | 48,699,510 |
| 2023-05-12 | $6.05 | $6.08 | $5.83 | $5.83 | $5.80 | 68,991,240 |
| 2023-05-11 | $6.16 | $6.39 | $6.02 | $6.04 | $6.01 | 79,064,990 |
| 2023-05-10 | $6.12 | $6.23 | $6.07 | $6.16 | $6.13 | 106,152,200 |
| 2023-05-09 | $5.74 | $6.55 | $5.74 | $6.33 | $6.30 | 185,193,460 |
| 2023-05-08 | $5.60 | $5.64 | $5.55 | $5.58 | $5.55 | 37,016,730 |
| 2023-05-05 | $5.56 | $5.64 | $5.51 | $5.61 | $5.58 | 38,572,450 |
| 2023-05-04 | $5.48 | $5.59 | $5.46 | $5.56 | $5.53 | 34,537,560 |
| 2023-05-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.44 | 0 |
| 2023-05-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.44 | 0 |
| 2023-04-28 | $5.36 | $5.49 | $5.32 | $5.47 | $5.44 | 43,334,690 |
| 2023-04-27 | $5.51 | $5.51 | $5.28 | $5.31 | $5.28 | 50,501,400 |
| 2023-04-26 | $5.41 | $5.54 | $5.37 | $5.52 | $5.49 | 30,704,560 |
| 2023-04-25 | $5.51 | $5.55 | $5.37 | $5.45 | $5.42 | 31,185,970 |
| 2023-04-24 | $5.39 | $5.60 | $5.36 | $5.50 | $5.47 | 34,983,950 |
| 2023-04-21 | $5.52 | $5.53 | $5.35 | $5.36 | $5.33 | 29,199,800 |
| 2023-04-20 | $5.46 | $5.51 | $5.40 | $5.50 | $5.47 | 25,962,380 |
| 2023-04-19 | $5.45 | $5.62 | $5.44 | $5.51 | $5.48 | 40,064,200 |
| 2023-04-18 | $5.50 | $5.51 | $5.42 | $5.45 | $5.42 | 23,373,600 |
| 2023-04-17 | $5.36 | $5.50 | $5.34 | $5.50 | $5.47 | 37,700,540 |
| 2023-04-14 | $5.41 | $5.43 | $5.35 | $5.36 | $5.33 | 21,072,990 |
| 2023-04-13 | $5.38 | $5.44 | $5.35 | $5.42 | $5.39 | 21,772,180 |
| 2023-04-12 | $5.37 | $5.42 | $5.33 | $5.40 | $5.37 | 20,618,320 |
| 2023-04-11 | $5.38 | $5.38 | $5.28 | $5.34 | $5.31 | 21,520,300 |
| 2023-04-10 | $5.37 | $5.46 | $5.35 | $5.38 | $5.35 | 27,304,580 |
| 2023-04-07 | $5.44 | $5.50 | $5.35 | $5.40 | $5.37 | 40,177,400 |
| 2023-04-06 | $5.36 | $5.38 | $5.24 | $5.32 | $5.29 | 26,757,640 |
| 2023-04-05 | $5.33 | $5.33 | $5.33 | $5.33 | $5.30 | 0 |
| 2023-04-04 | $5.33 | $5.43 | $5.28 | $5.33 | $5.30 | 47,562,360 |
| 2023-04-03 | $5.05 | $5.39 | $5.03 | $5.30 | $5.27 | 70,806,400 |
| 2023-03-31 | $4.94 | $5.06 | $4.94 | $5.05 | $5.02 | 23,780,210 |
| 2023-03-30 | $4.98 | $4.98 | $4.90 | $4.93 | $4.90 | 18,439,810 |
| 2023-03-29 | $5.03 | $5.05 | $4.96 | $4.97 | $4.94 | 20,672,010 |
| 2023-03-28 | $5.09 | $5.12 | $5.02 | $5.03 | $5.00 | 21,434,100 |
| 2023-03-27 | $5.14 | $5.15 | $5.06 | $5.09 | $5.06 | 27,498,850 |
| 2023-03-24 | $5.19 | $5.22 | $5.14 | $5.15 | $5.12 | 19,103,170 |
| 2023-03-23 | $5.15 | $5.22 | $5.14 | $5.20 | $5.17 | 19,606,730 |
| 2023-03-22 | $5.18 | $5.18 | $5.12 | $5.17 | $5.14 | 22,323,960 |
| 2023-03-21 | $5.17 | $5.18 | $5.13 | $5.16 | $5.13 | 21,530,650 |
| 2023-03-20 | $5.29 | $5.31 | $5.14 | $5.15 | $5.12 | 29,459,780 |
| 2023-03-17 | $5.20 | $5.26 | $5.18 | $5.22 | $5.19 | 27,150,060 |
| 2023-03-16 | $5.17 | $5.24 | $5.15 | $5.17 | $5.14 | 29,851,760 |
| 2023-03-15 | $5.13 | $5.22 | $5.11 | $5.20 | $5.17 | 33,921,360 |
| 2023-03-14 | $5.09 | $5.23 | $5.06 | $5.12 | $5.09 | 37,533,940 |
| 2023-03-13 | $5.10 | $5.14 | $5.03 | $5.08 | $5.05 | 28,314,310 |
| 2023-03-10 | $5.18 | $5.26 | $5.10 | $5.11 | $5.08 | 45,702,400 |
| 2023-03-09 | $5.08 | $5.35 | $5.06 | $5.23 | $5.20 | 70,345,370 |
| 2023-03-08 | $5.05 | $5.09 | $5.04 | $5.09 | $5.06 | 14,821,970 |
| 2023-03-07 | $5.12 | $5.19 | $5.06 | $5.07 | $5.04 | 25,201,390 |
| 2023-03-06 | $5.15 | $5.18 | $5.12 | $5.13 | $5.10 | 28,138,090 |
| 2023-03-03 | $5.08 | $5.14 | $5.07 | $5.13 | $5.10 | 24,902,130 |
| 2023-03-02 | $5.04 | $5.11 | $5.03 | $5.07 | $5.04 | 21,295,540 |
| 2023-03-01 | $5.03 | $5.05 | $4.99 | $5.04 | $5.01 | 21,707,680 |
| 2023-02-28 | $5.02 | $5.04 | $4.97 | $5.02 | $4.99 | 37,780,150 |
| 2023-02-27 | $5.05 | $5.09 | $5.00 | $5.03 | $5.00 | 17,192,560 |
| 2023-02-24 | $5.09 | $5.10 | $5.05 | $5.05 | $5.02 | 14,349,360 |
| 2023-02-23 | $5.11 | $5.12 | $5.03 | $5.07 | $5.04 | 17,007,330 |
| 2023-02-22 | $5.09 | $5.13 | $5.06 | $5.10 | $5.07 | 18,647,750 |
| 2023-02-21 | $5.09 | $5.12 | $5.04 | $5.09 | $5.06 | 23,236,180 |
| 2023-02-20 | $5.12 | $5.16 | $5.04 | $5.10 | $5.07 | 36,319,460 |
| 2023-02-17 | $4.96 | $5.27 | $4.96 | $5.12 | $5.09 | 68,726,580 |
| 2023-02-16 | $5.05 | $5.09 | $4.93 | $4.97 | $4.94 | 32,773,900 |
| 2023-02-15 | $5.03 | $5.05 | $4.99 | $5.04 | $5.01 | 19,545,340 |
| 2023-02-14 | $5.07 | $5.07 | $5.01 | $5.02 | $4.99 | 15,946,670 |
| 2023-02-13 | $5.00 | $5.06 | $4.99 | $5.05 | $5.02 | 23,145,500 |
| 2023-02-10 | $4.95 | $5.07 | $4.94 | $5.02 | $4.99 | 25,378,060 |
| 2023-02-09 | $4.92 | $4.97 | $4.91 | $4.96 | $4.93 | 17,348,410 |
| 2023-02-08 | $4.98 | $4.99 | $4.91 | $4.92 | $4.89 | 20,574,810 |
| 2023-02-07 | $4.98 | $5.03 | $4.96 | $4.99 | $4.96 | 39,458,360 |
| 2023-02-06 | $4.99 | $5.02 | $4.94 | $4.96 | $4.93 | 22,689,620 |
| 2023-02-03 | $4.96 | $4.99 | $4.90 | $4.98 | $4.95 | 24,006,890 |
| 2023-02-02 | $4.95 | $5.01 | $4.92 | $4.96 | $4.93 | 25,484,940 |
| 2023-02-01 | $4.91 | $4.95 | $4.88 | $4.94 | $4.91 | 20,731,570 |
| 2023-01-31 | $4.88 | $4.91 | $4.84 | $4.90 | $4.87 | 16,121,100 |
| 2023-01-30 | $4.84 | $4.90 | $4.83 | $4.86 | $4.83 | 23,543,170 |
| 2023-01-20 | $4.80 | $4.82 | $4.78 | $4.80 | $4.77 | 17,276,140 |
| 2023-01-19 | $4.76 | $4.79 | $4.74 | $4.78 | $4.75 | 13,868,180 |
| 2023-01-18 | $4.74 | $4.77 | $4.72 | $4.76 | $4.73 | 13,106,410 |
| 2023-01-17 | $4.75 | $4.76 | $4.71 | $4.73 | $4.70 | 8,489,650 |
| 2023-01-16 | $4.71 | $4.77 | $4.71 | $4.75 | $4.72 | 13,771,830 |
| 2023-01-13 | $4.67 | $4.72 | $4.66 | $4.71 | $4.68 | 12,933,020 |
| 2023-01-12 | $4.66 | $4.68 | $4.63 | $4.67 | $4.64 | 11,392,090 |
| 2023-01-11 | $4.74 | $4.75 | $4.66 | $4.67 | $4.64 | 24,019,030 |
| 2023-01-10 | $4.76 | $4.76 | $4.72 | $4.74 | $4.71 | 10,166,460 |
| 2023-01-09 | $4.78 | $4.79 | $4.74 | $4.75 | $4.72 | 13,279,620 |
| 2023-01-06 | $4.78 | $4.81 | $4.76 | $4.77 | $4.74 | 10,749,770 |
| 2023-01-05 | $4.81 | $4.81 | $4.75 | $4.79 | $4.76 | 19,825,350 |
| 2023-01-04 | $4.83 | $4.85 | $4.77 | $4.80 | $4.77 | 23,120,760 |
| 2023-01-03 | $4.73 | $4.86 | $4.72 | $4.83 | $4.80 | 16,225,400 |
| 2023-01-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.70 | 0 |
| 2022-12-30 | $4.70 | $4.74 | $4.68 | $4.73 | $4.70 | 7,394,890 |
| 2022-12-29 | $4.72 | $4.72 | $4.67 | $4.68 | $4.65 | 10,029,440 |
| 2022-12-28 | $4.79 | $4.80 | $4.71 | $4.72 | $4.69 | 7,613,350 |
| 2022-12-27 | $4.77 | $4.84 | $4.75 | $4.78 | $4.75 | 9,309,390 |
| 2022-12-26 | $4.77 | $4.80 | $4.73 | $4.77 | $4.74 | 10,168,520 |
| 2022-12-23 | $4.72 | $4.79 | $4.71 | $4.76 | $4.73 | 6,604,810 |
| 2022-12-22 | $4.80 | $4.84 | $4.70 | $4.73 | $4.70 | 9,042,880 |
| 2022-12-21 | $4.86 | $4.86 | $4.78 | $4.79 | $4.76 | 7,089,710 |
| 2022-12-20 | $4.80 | $4.86 | $4.76 | $4.84 | $4.81 | 9,821,510 |
| 2022-12-19 | $4.95 | $4.99 | $4.75 | $4.80 | $4.77 | 19,208,580 |
| 2022-12-16 | $4.93 | $4.96 | $4.88 | $4.96 | $4.96 | 12,223,660 |
| 2022-12-15 | $4.90 | $4.94 | $4.89 | $4.93 | $4.93 | 9,357,470 |
| 2022-12-14 | $4.98 | $4.98 | $4.89 | $4.91 | $4.91 | 12,397,820 |
| 2022-12-13 | $4.95 | $4.99 | $4.95 | $4.98 | $4.98 | 9,707,380 |
| 2022-12-12 | $5.01 | $5.07 | $4.95 | $4.96 | $4.96 | 19,350,030 |
| 2022-12-09 | $4.98 | $5.06 | $4.98 | $5.05 | $5.05 | 21,452,720 |
| 2022-12-08 | $5.05 | $5.07 | $5.00 | $5.01 | $5.01 | 14,910,760 |
| 2022-12-07 | $5.14 | $5.15 | $5.04 | $5.05 | $5.05 | 22,470,730 |
| 2022-12-06 | $5.16 | $5.19 | $5.12 | $5.14 | $5.14 | 15,966,420 |
| 2022-12-05 | $5.13 | $5.20 | $5.10 | $5.17 | $5.17 | 25,562,390 |
| 2022-12-01 | $5.11 | $5.14 | $5.10 | $5.11 | $5.11 | 15,563,670 |
| 2022-11-30 | $5.17 | $5.17 | $5.08 | $5.10 | $5.10 | 16,004,200 |
| 2022-11-29 | $5.10 | $5.15 | $5.05 | $5.15 | $5.15 | 20,781,310 |
| 2022-11-28 | $5.05 | $5.09 | $4.83 | $5.07 | $5.07 | 33,019,560 |
| 2022-11-25 | $5.10 | $5.16 | $5.10 | $5.13 | $5.13 | 11,587,090 |
| 2022-11-24 | $5.17 | $5.21 | $5.08 | $5.10 | $5.10 | 16,732,470 |
| 2022-11-23 | $5.12 | $5.21 | $5.08 | $5.17 | $5.17 | 25,253,380 |
| 2022-11-22 | $5.06 | $5.16 | $5.05 | $5.09 | $5.09 | 17,711,580 |
| 2022-11-21 | $5.11 | $5.11 | $5.02 | $5.06 | $5.06 | 12,166,070 |
| 2022-11-18 | $5.12 | $5.14 | $5.08 | $5.11 | $5.11 | 12,564,930 |
| 2022-11-17 | $5.09 | $5.14 | $5.05 | $5.11 | $5.11 | 12,845,070 |
| 2022-11-16 | $5.14 | $5.16 | $5.09 | $5.10 | $5.10 | 12,211,630 |
| 2022-11-15 | $5.10 | $5.16 | $5.09 | $5.13 | $5.13 | 16,781,800 |
| 2022-11-14 | $5.13 | $5.17 | $5.10 | $5.12 | $5.12 | 14,013,450 |
| 2022-11-11 | $5.19 | $5.26 | $5.12 | $5.13 | $5.13 | 21,650,180 |
| 2022-11-10 | $5.02 | $5.14 | $5.00 | $5.11 | $5.11 | 21,266,930 |
| 2022-11-09 | $5.04 | $5.10 | $5.03 | $5.04 | $5.04 | 10,595,620 |
| 2022-11-08 | $5.05 | $5.07 | $5.01 | $5.06 | $5.06 | 12,622,370 |
| 2022-11-07 | $5.02 | $5.12 | $5.00 | $5.05 | $5.05 | 20,165,310 |
| 2022-11-04 | $4.91 | $5.06 | $4.90 | $5.04 | $5.04 | 26,956,690 |
| 2022-11-03 | $4.89 | $4.93 | $4.85 | $4.90 | $4.90 | 12,289,560 |
| 2022-11-02 | $4.87 | $4.92 | $4.84 | $4.91 | $4.91 | 17,567,470 |
| 2022-11-01 | $4.75 | $4.89 | $4.71 | $4.88 | $4.88 | 25,295,330 |
| 2022-10-31 | $4.70 | $4.77 | $4.67 | $4.71 | $4.71 | 19,814,580 |
| 2022-10-28 | $4.90 | $4.91 | $4.71 | $4.73 | $4.73 | 20,675,540 |
| 2022-10-27 | $4.91 | $4.97 | $4.90 | $4.92 | $4.92 | 15,140,130 |
| 2022-10-26 | $4.88 | $5.00 | $4.85 | $4.93 | $4.93 | 28,510,130 |
| 2022-10-25 | $4.75 | $5.00 | $4.74 | $4.91 | $4.91 | 60,622,030 |
| 2022-10-24 | $4.67 | $4.75 | $4.57 | $4.60 | $4.60 | 16,166,960 |
| 2022-10-21 | $4.70 | $4.74 | $4.66 | $4.67 | $4.67 | 11,199,090 |
| 2022-10-20 | $4.73 | $4.76 | $4.66 | $4.70 | $4.70 | 13,571,420 |
| 2022-10-19 | $4.82 | $4.82 | $4.74 | $4.74 | $4.74 | 12,363,720 |
| 2022-10-18 | $4.86 | $4.87 | $4.80 | $4.82 | $4.82 | 12,435,630 |
| 2022-10-17 | $4.83 | $4.86 | $4.78 | $4.85 | $4.85 | 21,082,480 |
| 2022-10-14 | $4.78 | $4.85 | $4.76 | $4.82 | $4.82 | 12,057,340 |
| 2022-10-13 | $4.73 | $4.78 | $4.70 | $4.76 | $4.76 | 11,086,690 |
| 2022-10-12 | $4.68 | $4.75 | $4.59 | $4.75 | $4.75 | 17,504,960 |
| 2022-10-11 | $4.70 | $4.75 | $4.65 | $4.68 | $4.68 | 13,426,580 |
| 2022-10-10 | $4.71 | $4.79 | $4.67 | $4.69 | $4.69 | 10,983,100 |
| 2022-09-30 | $4.74 | $4.77 | $4.69 | $4.72 | $4.72 | 11,570,560 |
| 2022-09-29 | $4.89 | $4.90 | $4.72 | $4.72 | $4.72 | 15,600,780 |
| 2022-09-28 | $4.95 | $4.95 | $4.83 | $4.83 | $4.83 | 10,914,790 |
| 2022-09-27 | $4.85 | $4.96 | $4.85 | $4.95 | $4.95 | 11,174,560 |
| 2022-09-26 | $4.91 | $4.92 | $4.83 | $4.86 | $4.86 | 13,785,080 |
| 2022-09-23 | $4.93 | $4.97 | $4.83 | $4.88 | $4.88 | 14,509,630 |
| 2022-09-22 | $4.99 | $5.00 | $4.94 | $4.96 | $4.96 | 11,356,340 |
| 2022-09-21 | $4.96 | $5.03 | $4.85 | $5.01 | $5.01 | 16,314,560 |
| 2022-09-20 | $5.00 | $5.06 | $4.92 | $4.97 | $4.97 | 17,451,270 |
| 2022-09-19 | $5.18 | $5.19 | $4.97 | $4.98 | $4.98 | 33,008,670 |
| 2022-09-16 | $5.40 | $5.45 | $5.18 | $5.18 | $5.18 | 86,882,910 |
| 2022-09-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-09-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2022-09-09 | $5.76 | $5.81 | $5.75 | $5.78 | $5.78 | 53,063,130 |
| 2022-09-08 | $5.70 | $5.78 | $5.70 | $5.75 | $5.75 | 45,324,910 |
| 2022-09-07 | $5.65 | $5.73 | $5.64 | $5.73 | $5.73 | 53,444,200 |
| 2022-09-06 | $5.61 | $5.63 | $5.58 | $5.63 | $5.63 | 17,318,760 |
| 2022-09-05 | $5.53 | $5.60 | $5.53 | $5.60 | $5.60 | 29,005,000 |
| 2022-09-02 | $5.51 | $5.55 | $5.50 | $5.53 | $5.53 | 19,213,180 |
| 2022-09-01 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 14,560,200 |
| 2022-08-31 | $5.54 | $5.55 | $5.49 | $5.51 | $5.51 | 25,401,900 |
| 2022-08-30 | $5.54 | $5.58 | $5.52 | $5.55 | $5.55 | 14,086,000 |
| 2022-08-29 | $5.51 | $5.54 | $5.48 | $5.54 | $5.54 | 17,569,250 |
| 2022-08-26 | $5.51 | $5.54 | $5.50 | $5.52 | $5.52 | 26,335,420 |
| 2022-08-25 | $5.58 | $5.60 | $5.53 | $5.56 | $5.56 | 29,669,200 |
| 2022-08-24 | $5.62 | $5.69 | $5.56 | $5.58 | $5.58 | 50,976,520 |
| 2022-08-23 | $5.54 | $5.56 | $5.53 | $5.56 | $5.56 | 15,417,480 |
| 2022-08-22 | $5.58 | $5.59 | $5.53 | $5.55 | $5.55 | 19,834,490 |
| 2022-08-19 | $5.50 | $5.59 | $5.49 | $5.58 | $5.58 | 33,038,380 |
| 2022-08-18 | $5.51 | $5.52 | $5.49 | $5.50 | $5.50 | 16,400,270 |
| 2022-08-17 | $5.51 | $5.52 | $5.49 | $5.51 | $5.51 | 12,371,840 |
| 2022-08-16 | $5.46 | $5.50 | $5.46 | $5.49 | $5.49 | 14,474,850 |
| 2022-08-15 | $5.50 | $5.51 | $5.45 | $5.46 | $5.46 | 23,026,410 |
| 2022-08-12 | $5.52 | $5.54 | $5.49 | $5.50 | $5.50 | 28,891,200 |
| 2022-08-11 | $5.56 | $5.57 | $5.54 | $5.56 | $5.56 | 20,417,280 |
| 2022-08-10 | $5.56 | $5.59 | $5.51 | $5.55 | $5.55 | 36,384,020 |
| 2022-08-09 | $5.49 | $5.51 | $5.48 | $5.51 | $5.51 | 16,702,320 |
| 2022-08-08 | $5.53 | $5.55 | $5.47 | $5.48 | $5.48 | 38,271,950 |
| 2022-08-05 | $5.50 | $5.54 | $5.46 | $5.54 | $5.54 | 27,869,890 |
| 2022-08-04 | $5.41 | $5.52 | $5.38 | $5.50 | $5.50 | 46,873,310 |
| 2022-08-03 | $5.39 | $5.45 | $5.35 | $5.36 | $5.36 | 36,592,300 |
| 2022-08-02 | $5.48 | $5.49 | $5.33 | $5.37 | $5.37 | 64,965,680 |
| 2022-08-01 | $5.55 | $5.56 | $5.47 | $5.50 | $5.50 | 38,211,900 |
| 2022-07-29 | $5.53 | $5.57 | $5.51 | $5.56 | $5.56 | 49,166,080 |
| 2022-07-28 | $5.62 | $5.66 | $5.49 | $5.50 | $5.50 | 94,867,470 |
| 2022-07-27 | $5.70 | $5.94 | $5.52 | $5.63 | $5.63 | 150,140,520 |
| 2022-07-26 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-07-25 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-07-22 | $5.02 | $5.20 | $5.02 | $5.12 | $5.12 | 64,567,900 |
| 2022-07-21 | $5.07 | $5.09 | $5.01 | $5.01 | $5.01 | 27,862,040 |
| 2022-07-20 | $5.07 | $5.09 | $5.01 | $5.08 | $5.08 | 31,483,240 |
| 2022-07-19 | $5.09 | $5.11 | $5.03 | $5.08 | $5.08 | 31,144,600 |
| 2022-07-18 | $4.92 | $5.22 | $4.92 | $5.10 | $5.10 | 75,396,420 |
| 2022-07-15 | $4.97 | $5.05 | $4.87 | $4.90 | $4.90 | 37,029,040 |
| 2022-07-14 | $5.08 | $5.08 | $4.97 | $4.98 | $4.98 | 26,785,910 |
| 2022-07-13 | $5.05 | $5.13 | $5.01 | $5.06 | $5.06 | 38,170,630 |
| 2022-07-12 | $4.99 | $5.15 | $4.96 | $5.03 | $5.03 | 32,879,120 |
| 2022-07-11 | $5.03 | $5.04 | $4.95 | $4.99 | $4.99 | 19,357,410 |
| 2022-07-08 | $5.04 | $5.06 | $4.99 | $5.00 | $5.00 | 20,019,130 |
| 2022-07-07 | $5.00 | $5.06 | $5.00 | $5.03 | $5.03 | 21,063,280 |
| 2022-07-06 | $5.11 | $5.12 | $4.96 | $5.03 | $5.03 | 28,559,390 |
| 2022-07-05 | $5.21 | $5.21 | $5.05 | $5.09 | $5.09 | 39,065,350 |
| 2022-07-04 | $5.23 | $5.25 | $5.14 | $5.18 | $5.18 | 35,503,190 |
| 2022-07-01 | $5.22 | $5.36 | $5.21 | $5.26 | $5.26 | 50,354,280 |
| 2022-06-30 | $5.19 | $5.27 | $5.14 | $5.21 | $5.21 | 52,237,540 |
| 2022-06-29 | $5.10 | $5.52 | $5.10 | $5.26 | $5.26 | 120,191,680 |
| 2022-06-28 | $5.02 | $5.06 | $4.98 | $5.05 | $5.05 | 33,544,870 |
| 2022-06-27 | $4.93 | $5.05 | $4.92 | $5.02 | $5.02 | 50,492,180 |
| 2022-06-24 | $4.90 | $4.91 | $4.86 | $4.90 | $4.90 | 21,803,430 |
| 2022-06-23 | $4.81 | $4.87 | $4.78 | $4.87 | $4.87 | 23,734,010 |
| 2022-06-22 | $4.92 | $4.92 | $4.81 | $4.81 | $4.81 | 26,742,640 |
| 2022-06-21 | $4.92 | $4.96 | $4.87 | $4.92 | $4.92 | 27,415,970 |
| 2022-06-20 | $4.96 | $4.98 | $4.91 | $4.93 | $4.93 | 30,392,340 |
| 2022-06-17 | $4.93 | $5.00 | $4.89 | $4.97 | $4.97 | 35,444,260 |
| 2022-06-16 | $4.93 | $5.03 | $4.90 | $4.96 | $4.96 | 48,979,800 |
| 2022-06-15 | $4.89 | $4.99 | $4.86 | $4.92 | $4.92 | 57,553,320 |
| 2022-06-14 | $4.86 | $4.91 | $4.73 | $4.89 | $4.89 | 44,470,640 |
| 2022-06-13 | $4.84 | $4.93 | $4.80 | $4.92 | $4.92 | 50,678,740 |
| 2022-06-10 | $4.76 | $4.86 | $4.74 | $4.84 | $4.84 | 38,831,760 |
| 2022-06-09 | $4.85 | $4.87 | $4.76 | $4.78 | $4.78 | 36,681,550 |
| 2022-06-08 | $4.85 | $4.87 | $4.77 | $4.84 | $4.84 | 35,067,060 |
| 2022-06-07 | $4.91 | $4.93 | $4.80 | $4.84 | $4.84 | 44,939,670 |
| 2022-06-06 | $4.86 | $4.94 | $4.84 | $4.91 | $4.91 | 39,250,920 |
| 2022-06-02 | $4.84 | $4.86 | $4.79 | $4.85 | $4.85 | 22,240,060 |
| 2022-06-01 | $4.86 | $4.93 | $4.80 | $4.85 | $4.85 | 35,856,210 |
| 2022-05-31 | $4.85 | $4.89 | $4.82 | $4.88 | $4.88 | 27,501,690 |
| 2022-05-30 | $4.85 | $4.86 | $4.79 | $4.85 | $4.85 | 23,479,120 |
| 2022-05-27 | $4.82 | $4.91 | $4.76 | $4.82 | $4.82 | 29,262,040 |
| 2022-05-26 | $4.84 | $4.85 | $4.74 | $4.82 | $4.79 | 26,961,570 |
| 2022-05-25 | $4.65 | $4.79 | $4.65 | $4.77 | $4.74 | 24,567,460 |
| 2022-05-24 | $4.89 | $4.90 | $4.65 | $4.66 | $4.63 | 35,318,450 |
| 2022-05-23 | $4.84 | $4.91 | $4.81 | $4.89 | $4.86 | 27,147,830 |
| 2022-05-20 | $4.82 | $4.86 | $4.80 | $4.84 | $4.81 | 26,860,930 |
| 2022-05-19 | $4.71 | $4.80 | $4.68 | $4.80 | $4.77 | 24,876,620 |
| 2022-05-18 | $4.73 | $4.93 | $4.72 | $4.80 | $4.77 | 37,185,700 |
| 2022-05-17 | $4.78 | $4.78 | $4.63 | $4.72 | $4.69 | 27,911,430 |
| 2022-05-16 | $4.81 | $4.84 | $4.74 | $4.76 | $4.73 | 24,710,590 |
| 2022-05-13 | $4.83 | $4.86 | $4.76 | $4.81 | $4.78 | 30,742,640 |
| 2022-05-12 | $4.71 | $4.90 | $4.71 | $4.82 | $4.79 | 40,314,600 |
| 2022-05-11 | $4.82 | $4.88 | $4.73 | $4.75 | $4.72 | 55,821,450 |
| 2022-05-10 | $4.60 | $4.89 | $4.53 | $4.82 | $4.79 | 62,297,580 |
| 2022-05-09 | $4.50 | $4.69 | $4.49 | $4.67 | $4.64 | 44,788,050 |
| 2022-05-06 | $4.50 | $4.51 | $4.44 | $4.49 | $4.46 | 38,957,380 |
| 2022-05-05 | $4.69 | $4.70 | $4.58 | $4.63 | $4.60 | 62,045,440 |
| 2022-05-04 | $4.69 | $4.69 | $4.69 | $4.69 | $4.66 | 0 |
| 2022-05-03 | $4.69 | $4.69 | $4.69 | $4.69 | $4.66 | 0 |
| 2022-04-29 | $4.59 | $4.73 | $4.56 | $4.69 | $4.66 | 59,860,210 |
| 2022-04-28 | $4.57 | $4.74 | $4.51 | $4.59 | $4.56 | 34,730,400 |
| 2022-04-27 | $4.55 | $4.64 | $4.43 | $4.61 | $4.58 | 43,583,010 |
| 2022-04-26 | $4.66 | $4.75 | $4.52 | $4.56 | $4.53 | 32,580,960 |
| 2022-04-25 | $4.93 | $4.96 | $4.61 | $4.63 | $4.60 | 39,132,380 |
| 2022-04-22 | $4.95 | $5.06 | $4.88 | $5.01 | $4.98 | 25,317,910 |
| 2022-04-21 | $5.11 | $5.15 | $4.95 | $4.98 | $4.95 | 30,041,520 |
| 2022-04-20 | $5.21 | $5.26 | $5.10 | $5.13 | $5.10 | 27,469,070 |
| 2022-04-19 | $5.19 | $5.26 | $5.17 | $5.21 | $5.18 | 20,992,420 |
| 2022-04-18 | $5.27 | $5.28 | $5.14 | $5.23 | $5.20 | 26,947,310 |
| 2022-04-15 | $5.40 | $5.45 | $5.29 | $5.30 | $5.27 | 20,148,440 |
| 2022-04-14 | $5.42 | $5.48 | $5.41 | $5.43 | $5.40 | 15,147,800 |
| 2022-04-13 | $5.55 | $5.55 | $5.39 | $5.40 | $5.37 | 24,535,710 |
| 2022-04-12 | $5.68 | $5.71 | $5.40 | $5.56 | $5.53 | 42,481,670 |
| 2022-04-11 | $5.78 | $5.86 | $5.68 | $5.71 | $5.67 | 21,339,760 |
| 2022-04-08 | $5.69 | $5.84 | $5.62 | $5.82 | $5.78 | 34,699,970 |
| 2022-04-07 | $6.05 | $6.07 | $5.95 | $5.96 | $5.92 | 17,360,470 |
| 2022-04-06 | $5.95 | $6.09 | $5.93 | $6.08 | $6.04 | 22,246,640 |
| 2022-04-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2022-04-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.93 | 0 |
| 2022-04-01 | $5.96 | $5.98 | $5.89 | $5.97 | $5.93 | 15,929,020 |
| 2022-03-31 | $5.90 | $6.03 | $5.89 | $6.00 | $5.96 | 26,341,990 |
| 2022-03-30 | $5.85 | $5.91 | $5.82 | $5.91 | $5.87 | 15,311,800 |
| 2022-03-29 | $5.85 | $5.90 | $5.81 | $5.82 | $5.78 | 13,201,500 |
| 2022-03-28 | $5.82 | $5.87 | $5.73 | $5.85 | $5.81 | 16,985,840 |
| 2022-03-25 | $5.83 | $5.91 | $5.83 | $5.84 | $5.80 | 14,324,250 |
| 2022-03-24 | $5.87 | $5.89 | $5.83 | $5.85 | $5.81 | 16,730,040 |
| 2022-03-23 | $5.93 | $5.95 | $5.87 | $5.91 | $5.87 | 17,156,290 |
| 2022-03-22 | $5.94 | $5.97 | $5.88 | $5.93 | $5.89 | 18,411,940 |
| 2022-03-21 | $5.92 | $6.00 | $5.81 | $5.95 | $5.91 | 32,804,320 |
| 2022-03-18 | $5.85 | $5.98 | $5.83 | $5.92 | $5.88 | 23,220,430 |
| 2022-03-17 | $5.90 | $5.94 | $5.85 | $5.87 | $5.83 | 25,471,150 |
| 2022-03-16 | $5.80 | $5.85 | $5.57 | $5.83 | $5.79 | 31,866,880 |
| 2022-03-15 | $5.95 | $5.96 | $5.65 | $5.68 | $5.64 | 35,554,490 |
| 2022-03-14 | $6.10 | $6.14 | $5.98 | $6.00 | $5.96 | 18,162,120 |
| 2022-03-11 | $6.01 | $6.14 | $5.90 | $6.12 | $6.08 | 21,271,370 |
| 2022-03-10 | $6.13 | $6.18 | $6.05 | $6.07 | $6.03 | 29,523,470 |
| 2022-03-09 | $6.19 | $6.22 | $5.83 | $6.01 | $5.97 | 41,299,580 |
| 2022-03-08 | $6.40 | $6.41 | $6.15 | $6.18 | $6.14 | 33,881,480 |
| 2022-03-07 | $6.55 | $6.59 | $6.38 | $6.41 | $6.37 | 31,001,950 |
| 2022-03-04 | $6.69 | $6.70 | $6.56 | $6.59 | $6.55 | 26,367,550 |
| 2022-03-03 | $6.67 | $6.72 | $6.64 | $6.70 | $6.66 | 24,546,870 |
| 2022-03-02 | $6.68 | $6.74 | $6.66 | $6.68 | $6.64 | 20,478,350 |
| 2022-03-01 | $6.67 | $6.72 | $6.65 | $6.69 | $6.65 | 16,865,470 |
| 2022-02-28 | $6.67 | $6.69 | $6.59 | $6.68 | $6.64 | 20,471,750 |
| 2022-02-25 | $6.74 | $6.74 | $6.64 | $6.67 | $6.63 | 22,795,460 |
| 2022-02-24 | $6.87 | $6.90 | $6.59 | $6.64 | $6.60 | 43,571,510 |
| 2022-02-23 | $6.89 | $6.96 | $6.84 | $6.91 | $6.87 | 21,101,670 |
| 2022-02-22 | $6.95 | $6.98 | $6.83 | $6.87 | $6.83 | 27,800,880 |
| 2022-02-21 | $7.04 | $7.04 | $6.95 | $6.99 | $6.95 | 19,825,870 |
| 2022-02-18 | $6.90 | $7.11 | $6.87 | $7.03 | $6.99 | 29,489,660 |
| 2022-02-17 | $6.89 | $7.05 | $6.89 | $6.96 | $6.92 | 39,845,020 |
| 2022-02-16 | $6.85 | $6.90 | $6.83 | $6.89 | $6.85 | 19,848,950 |
| 2022-02-15 | $6.90 | $6.90 | $6.80 | $6.83 | $6.79 | 17,735,320 |
| 2022-02-14 | $6.97 | $6.97 | $6.85 | $6.88 | $6.84 | 29,591,920 |
| 2022-02-11 | $6.87 | $7.18 | $6.85 | $7.05 | $7.01 | 57,342,040 |
| 2022-02-10 | $6.99 | $7.06 | $6.90 | $6.95 | $6.91 | 30,300,250 |
| 2022-02-09 | $6.85 | $6.91 | $6.82 | $6.90 | $6.86 | 19,735,210 |
| 2022-02-08 | $6.70 | $6.87 | $6.69 | $6.85 | $6.81 | 22,833,530 |
| 2022-02-07 | $6.68 | $6.72 | $6.65 | $6.70 | $6.66 | 17,769,890 |
| 2022-02-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.55 | 0 |
| 2022-02-03 | $6.59 | $6.59 | $6.59 | $6.59 | $6.55 | 0 |
| 2022-02-02 | $6.59 | $6.59 | $6.59 | $6.59 | $6.55 | 0 |
| 2022-02-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.55 | 0 |
| 2022-01-28 | $6.65 | $6.66 | $6.55 | $6.59 | $6.55 | 18,056,040 |
| 2022-01-27 | $6.73 | $6.74 | $6.53 | $6.59 | $6.55 | 26,193,730 |
| 2022-01-26 | $6.72 | $6.78 | $6.68 | $6.73 | $6.69 | 16,678,070 |
| 2022-01-25 | $6.95 | $6.96 | $6.69 | $6.70 | $6.66 | 33,870,970 |
| 2022-01-24 | $6.96 | $7.01 | $6.91 | $6.94 | $6.90 | 17,819,040 |
| 2022-01-21 | $7.06 | $7.10 | $6.93 | $6.96 | $6.92 | 33,021,640 |
| 2022-01-20 | $7.12 | $7.15 | $7.03 | $7.08 | $7.04 | 22,459,290 |
| 2022-01-19 | $7.06 | $7.13 | $7.05 | $7.10 | $7.06 | 28,725,310 |
| 2022-01-18 | $7.25 | $7.25 | $7.02 | $7.08 | $7.04 | 56,867,850 |
| 2022-01-17 | $7.14 | $7.25 | $7.14 | $7.24 | $7.20 | 19,878,060 |
| 2022-01-14 | $7.24 | $7.27 | $7.13 | $7.17 | $7.13 | 24,927,800 |
| 2022-01-13 | $7.35 | $7.40 | $7.25 | $7.25 | $7.21 | 28,941,780 |
| 2022-01-12 | $7.39 | $7.54 | $7.32 | $7.35 | $7.30 | 41,423,270 |
| 2022-01-11 | $7.40 | $7.45 | $7.33 | $7.35 | $7.30 | 24,770,570 |
| 2022-01-10 | $7.44 | $7.49 | $7.35 | $7.40 | $7.35 | 29,422,040 |
| 2022-01-07 | $7.50 | $7.53 | $7.37 | $7.39 | $7.34 | 41,956,780 |
| 2022-01-06 | $7.32 | $7.55 | $7.29 | $7.48 | $7.43 | 42,416,440 |
| 2022-01-05 | $7.29 | $7.50 | $7.29 | $7.37 | $7.32 | 44,676,750 |
| 2022-01-04 | $7.19 | $7.33 | $7.19 | $7.29 | $7.24 | 27,364,570 |
| 2022-01-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 0 |
| 2021-12-31 | $7.14 | $7.24 | $7.14 | $7.19 | $7.15 | 20,705,820 |
| 2021-12-30 | $7.12 | $7.20 | $7.11 | $7.14 | $7.10 | 16,500,210 |
| 2021-12-29 | $7.15 | $7.18 | $7.09 | $7.14 | $7.10 | 17,557,070 |
| 2021-12-28 | $7.13 | $7.18 | $7.08 | $7.14 | $7.10 | 17,695,140 |
| 2021-12-27 | $7.06 | $7.19 | $7.02 | $7.12 | $7.08 | 24,898,640 |
| 2021-12-24 | $7.33 | $7.37 | $7.11 | $7.17 | $7.13 | 46,808,630 |
| 2021-12-23 | $7.43 | $7.52 | $7.28 | $7.32 | $7.27 | 53,076,700 |
| 2021-12-22 | $7.59 | $7.59 | $7.42 | $7.47 | $7.42 | 38,712,740 |
| 2021-12-21 | $7.58 | $7.65 | $7.47 | $7.60 | $7.55 | 34,999,540 |
| 2021-12-20 | $7.51 | $7.64 | $7.39 | $7.58 | $7.53 | 52,833,890 |
| 2021-12-17 | $7.46 | $7.58 | $7.41 | $7.46 | $7.41 | 43,171,060 |
| 2021-12-16 | $7.26 | $7.66 | $7.25 | $7.50 | $7.45 | 77,014,250 |
| 2021-12-15 | $7.19 | $7.26 | $7.16 | $7.22 | $7.18 | 20,643,760 |
| 2021-12-14 | $7.22 | $7.22 | $7.16 | $7.19 | $7.15 | 22,057,030 |
| 2021-12-13 | $7.28 | $7.28 | $7.21 | $7.24 | $7.20 | 22,549,160 |
| 2021-12-10 | $7.21 | $7.29 | $7.18 | $7.25 | $7.21 | 37,590,930 |
| 2021-12-09 | $7.21 | $7.26 | $7.18 | $7.23 | $7.19 | 22,300,550 |
| 2021-12-08 | $7.23 | $7.23 | $7.16 | $7.21 | $7.17 | 17,826,540 |
| 2021-12-07 | $7.23 | $7.25 | $7.11 | $7.19 | $7.15 | 23,600,510 |
| 2021-12-06 | $7.27 | $7.33 | $7.18 | $7.19 | $7.15 | 25,162,490 |
| 2021-12-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.22 | 23,740,940 |
| 2021-12-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.19 | 41,947,960 |
| 2021-12-01 | $7.08 | $7.23 | $7.04 | $7.21 | $7.17 | 35,457,580 |
| 2021-11-30 | $7.04 | $7.13 | $7.02 | $7.07 | $7.03 | 25,829,830 |
| 2021-11-29 | $7.07 | $7.07 | $6.99 | $7.02 | $6.98 | 33,157,630 |
| 2021-11-26 | $7.01 | $7.29 | $6.99 | $7.16 | $7.12 | 54,259,350 |
| 2021-11-25 | $7.03 | $7.10 | $7.01 | $7.04 | $7.00 | 18,720,050 |
| 2021-11-24 | $7.10 | $7.10 | $6.99 | $7.02 | $6.98 | 20,558,980 |
| 2021-11-23 | $7.10 | $7.13 | $7.06 | $7.08 | $7.04 | 22,436,720 |
| 2021-11-22 | $7.06 | $7.14 | $7.05 | $7.09 | $7.05 | 19,706,740 |
| 2021-11-19 | $7.06 | $7.07 | $6.97 | $7.07 | $7.03 | 19,898,830 |
| 2021-11-18 | $7.10 | $7.12 | $7.04 | $7.06 | $7.02 | 17,233,400 |
| 2021-11-17 | $7.06 | $7.13 | $7.05 | $7.09 | $7.05 | 14,688,880 |
| 2021-11-16 | $7.12 | $7.15 | $7.05 | $7.06 | $7.02 | 17,126,200 |
| 2021-11-15 | $7.08 | $7.20 | $7.07 | $7.15 | $7.11 | 23,727,220 |
| 2021-11-12 | $7.10 | $7.12 | $7.04 | $7.08 | $7.04 | 19,542,670 |
| 2021-11-11 | $7.08 | $7.19 | $7.05 | $7.13 | $7.09 | 21,655,550 |
| 2021-11-10 | $7.10 | $7.12 | $7.00 | $7.07 | $7.03 | 19,917,970 |
| 2021-11-09 | $7.15 | $7.22 | $7.04 | $7.10 | $7.06 | 22,156,060 |
| 2021-11-08 | $7.04 | $7.24 | $7.03 | $7.14 | $7.10 | 32,168,100 |
| 2021-11-05 | $7.07 | $7.07 | $7.07 | $7.07 | $7.03 | 15,780,640 |
| 2021-11-04 | $7.09 | $7.09 | $7.01 | $7.07 | $7.03 | 14,471,790 |
| 2021-11-03 | $6.95 | $7.15 | $6.91 | $7.07 | $7.03 | 22,884,510 |
| 2021-11-02 | $6.96 | $6.98 | $6.77 | $6.95 | $6.91 | 27,784,690 |
| 2021-11-01 | $7.00 | $7.01 | $6.89 | $6.95 | $6.91 | 18,716,320 |
| 2021-10-29 | $6.85 | $7.02 | $6.83 | $6.98 | $6.94 | 22,598,000 |
| 2021-10-28 | $6.80 | $6.86 | $6.76 | $6.84 | $6.80 | 20,538,930 |
| 2021-10-27 | $6.95 | $6.95 | $6.75 | $6.80 | $6.76 | 42,033,700 |
| 2021-10-26 | $6.88 | $7.40 | $6.87 | $7.06 | $7.02 | 53,175,710 |
| 2021-10-25 | $7.01 | $7.03 | $6.87 | $6.89 | $6.85 | 33,319,730 |
| 2021-10-22 | $7.19 | $7.21 | $6.98 | $7.00 | $6.96 | 41,734,790 |
| 2021-10-21 | $7.18 | $7.24 | $7.14 | $7.18 | $7.14 | 16,225,250 |
| 2021-10-20 | $7.22 | $7.26 | $7.15 | $7.17 | $7.13 | 21,535,400 |
| 2021-10-19 | $7.16 | $7.22 | $7.11 | $7.19 | $7.15 | 20,055,870 |
| 2021-10-18 | $7.17 | $7.23 | $7.14 | $7.16 | $7.12 | 20,489,600 |
| 2021-10-15 | $7.26 | $7.29 | $7.13 | $7.13 | $7.09 | 30,643,170 |
| 2021-10-14 | $7.30 | $7.36 | $7.24 | $7.27 | $7.23 | 18,300,530 |
| 2021-10-13 | $7.28 | $7.34 | $7.19 | $7.30 | $7.25 | 21,165,600 |
| 2021-10-12 | $7.45 | $7.53 | $7.24 | $7.29 | $7.24 | 41,953,710 |
| 2021-10-11 | $7.67 | $7.71 | $7.43 | $7.48 | $7.43 | 51,006,280 |
| 2021-10-08 | $7.97 | $8.25 | $7.63 | $7.69 | $7.64 | 72,686,630 |
| 2021-10-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.72 | 0 |
| 2021-10-06 | $7.77 | $7.77 | $7.77 | $7.77 | $7.72 | 0 |
| 2021-09-30 | $7.95 | $8.09 | $7.75 | $7.77 | $7.72 | 47,554,020 |
| 2021-09-29 | $8.00 | $8.16 | $7.90 | $7.91 | $7.86 | 41,005,720 |
| 2021-09-28 | $8.00 | $8.22 | $7.96 | $8.12 | $8.07 | 33,265,810 |
| 2021-09-27 | $8.36 | $8.48 | $7.95 | $7.97 | $7.92 | 54,565,530 |
| 2021-09-24 | $8.53 | $8.65 | $8.35 | $8.37 | $8.32 | 56,242,550 |
| 2021-09-23 | $8.12 | $8.81 | $8.10 | $8.72 | $8.67 | 111,470,960 |
| 2021-09-22 | $7.93 | $8.16 | $7.85 | $8.12 | $8.07 | 37,695,790 |
| 2021-09-21 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2021-09-20 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2021-09-17 | $7.99 | $8.06 | $7.84 | $8.03 | $7.98 | 38,370,060 |
| 2021-09-16 | $8.14 | $8.27 | $7.93 | $7.98 | $7.93 | 58,569,420 |
| 2021-09-15 | $8.21 | $8.30 | $8.02 | $8.14 | $8.09 | 64,318,530 |
| 2021-09-14 | $8.55 | $8.58 | $8.24 | $8.25 | $8.20 | 77,126,520 |
| 2021-09-13 | $8.32 | $8.62 | $8.30 | $8.53 | $8.48 | 78,102,790 |
| 2021-09-10 | $8.47 | $8.57 | $8.20 | $8.22 | $8.17 | 59,044,540 |
| 2021-09-09 | $8.38 | $8.61 | $8.24 | $8.45 | $8.40 | 57,780,190 |
| 2021-09-08 | $8.29 | $8.75 | $8.16 | $8.42 | $8.37 | 76,452,760 |
| 2021-09-07 | $8.37 | $8.37 | $8.16 | $8.28 | $8.23 | 54,489,430 |
| 2021-09-06 | $8.15 | $8.58 | $8.06 | $8.36 | $8.31 | 104,237,510 |
| 2021-09-03 | $8.19 | $8.58 | $7.92 | $8.01 | $7.96 | 126,269,090 |
| 2021-09-02 | $7.90 | $8.88 | $7.90 | $8.30 | $8.25 | 184,161,380 |
| 2021-09-01 | $7.51 | $7.76 | $7.51 | $7.51 | $7.46 | 51,742,760 |
| 2021-08-31 | $7.70 | $7.85 | $7.53 | $7.58 | $7.53 | 85,389,670 |
| 2021-08-30 | $7.20 | $7.63 | $7.20 | $7.51 | $7.46 | 61,356,330 |
| 2021-08-27 | $7.34 | $7.35 | $7.16 | $7.23 | $7.19 | 40,045,500 |
| 2021-08-26 | $7.46 | $7.53 | $7.33 | $7.37 | $7.32 | 38,913,250 |
| 2021-08-25 | $7.25 | $7.51 | $7.19 | $7.46 | $7.41 | 51,472,630 |
| 2021-08-24 | $7.20 | $7.35 | $7.16 | $7.26 | $7.22 | 32,139,330 |
| 2021-08-23 | $7.24 | $7.27 | $7.18 | $7.20 | $7.16 | 26,830,460 |
| 2021-08-20 | $7.25 | $7.26 | $7.15 | $7.23 | $7.19 | 30,392,990 |
| 2021-08-19 | $7.23 | $7.33 | $7.20 | $7.22 | $7.18 | 27,860,990 |
| 2021-08-18 | $7.19 | $7.30 | $7.15 | $7.25 | $7.21 | 35,462,530 |
| 2021-08-17 | $7.18 | $7.29 | $7.16 | $7.19 | $7.15 | 39,586,300 |
| 2021-08-16 | $7.24 | $7.27 | $7.17 | $7.20 | $7.16 | 26,819,150 |
| 2021-08-13 | $7.20 | $7.34 | $7.17 | $7.27 | $7.23 | 33,221,730 |
| 2021-08-12 | $7.18 | $7.25 | $7.16 | $7.21 | $7.17 | 30,496,930 |
| 2021-08-11 | $7.13 | $7.24 | $7.11 | $7.20 | $7.16 | 41,786,620 |
| 2021-08-10 | $7.21 | $7.22 | $7.10 | $7.12 | $7.08 | 29,691,230 |
| 2021-08-09 | $7.10 | $7.23 | $7.06 | $7.16 | $7.12 | 44,284,060 |
| 2021-08-06 | $6.93 | $7.27 | $6.86 | $7.11 | $7.07 | 63,947,680 |
| 2021-08-05 | $6.96 | $7.00 | $6.88 | $6.94 | $6.90 | 28,065,850 |
| 2021-08-04 | $6.99 | $7.05 | $6.95 | $6.97 | $6.93 | 24,585,590 |
| 2021-08-03 | $6.98 | $7.07 | $6.93 | $6.97 | $6.93 | 24,931,980 |
| 2021-08-02 | $6.91 | $7.10 | $6.87 | $6.97 | $6.93 | 34,517,880 |
| 2021-07-30 | $6.82 | $6.97 | $6.79 | $6.92 | $6.88 | 26,412,180 |
| 2021-07-29 | $6.88 | $6.93 | $6.77 | $6.89 | $6.85 | 30,786,780 |
| 2021-07-28 | $6.85 | $6.95 | $6.68 | $6.83 | $6.79 | 40,648,840 |
| 2021-07-27 | $6.95 | $6.97 | $6.74 | $6.90 | $6.86 | 43,864,510 |
| 2021-07-26 | $7.11 | $7.11 | $6.90 | $6.95 | $6.91 | 28,586,220 |
| 2021-07-23 | $7.15 | $7.16 | $7.01 | $7.11 | $7.07 | 31,790,340 |
| 2021-07-22 | $7.15 | $7.16 | $7.11 | $7.15 | $7.11 | 18,952,450 |
| 2021-07-21 | $7.16 | $7.21 | $7.13 | $7.15 | $7.11 | 24,899,330 |
| 2021-07-20 | $7.15 | $7.19 | $7.09 | $7.12 | $7.08 | 12,263,250 |
| 2021-07-19 | $7.14 | $7.19 | $7.07 | $7.14 | $7.10 | 21,845,090 |
| 2021-07-16 | $7.14 | $7.22 | $7.12 | $7.18 | $7.14 | 19,951,780 |
| 2021-07-15 | $7.18 | $7.20 | $7.07 | $7.15 | $7.11 | 24,427,070 |
| 2021-07-14 | $7.30 | $7.35 | $7.17 | $7.20 | $7.16 | 27,136,140 |
| 2021-07-13 | $7.32 | $7.38 | $7.23 | $7.29 | $7.24 | 25,683,310 |
| 2021-07-12 | $7.39 | $7.49 | $7.29 | $7.35 | $7.30 | 33,799,960 |
| 2021-07-09 | $7.27 | $7.48 | $7.23 | $7.35 | $7.30 | 31,026,470 |
| 2021-07-08 | $7.38 | $7.51 | $7.27 | $7.33 | $7.28 | 28,272,470 |
| 2021-07-07 | $7.33 | $7.50 | $7.26 | $7.36 | $7.31 | 34,401,860 |
| 2021-07-06 | $7.27 | $7.36 | $7.18 | $7.30 | $7.25 | 23,560,520 |
| 2021-07-05 | $7.18 | $7.38 | $7.17 | $7.31 | $7.26 | 24,314,880 |
| 2021-07-02 | $7.26 | $7.28 | $7.11 | $7.20 | $7.16 | 25,128,470 |
| 2021-07-01 | $7.32 | $7.50 | $7.24 | $7.26 | $7.22 | 26,440,900 |
| 2021-06-30 | $7.34 | $7.37 | $7.30 | $7.31 | $7.26 | 17,582,920 |
| 2021-06-29 | $7.49 | $7.51 | $7.32 | $7.37 | $7.32 | 20,537,920 |
| 2021-06-28 | $7.47 | $7.55 | $7.42 | $7.44 | $7.39 | 21,426,760 |
| 2021-06-25 | $7.44 | $7.50 | $7.37 | $7.44 | $7.39 | 27,633,780 |
| 2021-06-24 | $7.43 | $7.62 | $7.41 | $7.45 | $7.40 | 58,415,410 |
| 2021-06-23 | $7.06 | $7.52 | $7.05 | $7.39 | $7.34 | 77,283,680 |
| 2021-06-22 | $7.02 | $7.13 | $7.01 | $7.08 | $7.04 | 18,392,790 |
| 2021-06-21 | $7.11 | $7.13 | $7.01 | $7.04 | $7.00 | 21,347,490 |
| 2021-06-18 | $7.02 | $7.10 | $6.96 | $7.08 | $7.04 | 19,961,530 |
| 2021-06-17 | $7.02 | $7.07 | $6.99 | $7.01 | $6.97 | 15,809,080 |
| 2021-06-16 | $7.06 | $7.11 | $7.02 | $7.02 | $6.98 | 17,401,470 |
| 2021-06-15 | $7.11 | $7.13 | $7.02 | $7.05 | $7.01 | 21,219,440 |
| 2021-06-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.07 | 0 |
| 2021-06-11 | $7.10 | $7.14 | $7.07 | $7.11 | $7.07 | 23,438,270 |
| 2021-06-10 | $7.15 | $7.18 | $7.11 | $7.13 | $7.09 | 21,833,960 |
| 2021-06-09 | $7.23 | $7.23 | $7.13 | $7.17 | $7.13 | 20,176,660 |
| 2021-06-08 | $7.20 | $7.23 | $7.15 | $7.21 | $7.17 | 19,106,630 |
| 2021-06-07 | $7.23 | $7.26 | $7.18 | $7.25 | $7.15 | 18,223,120 |
| 2021-06-04 | $7.26 | $7.26 | $7.16 | $7.25 | $7.15 | 22,623,820 |
| 2021-06-03 | $7.23 | $7.29 | $7.17 | $7.26 | $7.16 | 26,689,900 |
| 2021-06-02 | $7.26 | $7.33 | $7.22 | $7.25 | $7.15 | 36,450,770 |
| 2021-06-01 | $7.16 | $7.25 | $7.14 | $7.22 | $7.12 | 24,683,880 |
| 2021-05-31 | $7.16 | $7.20 | $7.11 | $7.19 | $7.09 | 21,591,680 |
| 2021-05-28 | $7.22 | $7.22 | $7.12 | $7.14 | $7.04 | 22,260,820 |
| 2021-05-27 | $7.24 | $7.26 | $7.17 | $7.20 | $7.10 | 20,669,890 |
| 2021-05-26 | $7.26 | $7.30 | $7.21 | $7.23 | $7.13 | 19,839,260 |
| 2021-05-25 | $7.22 | $7.30 | $7.17 | $7.26 | $7.16 | 26,995,780 |
| 2021-05-24 | $7.15 | $7.27 | $7.12 | $7.25 | $7.15 | 24,987,510 |
| 2021-05-21 | $7.11 | $7.17 | $7.07 | $7.13 | $7.03 | 21,124,450 |
| 2021-05-20 | $7.16 | $7.21 | $7.09 | $7.13 | $7.03 | 20,108,930 |
| 2021-05-19 | $7.22 | $7.24 | $7.17 | $7.19 | $7.09 | 17,137,970 |
| 2021-05-18 | $7.25 | $7.27 | $7.16 | $7.19 | $7.09 | 15,900,270 |
| 2021-05-17 | $7.18 | $7.29 | $7.14 | $7.23 | $7.13 | 32,493,750 |
| 2021-05-14 | $7.01 | $7.22 | $7.01 | $7.14 | $7.04 | 25,075,900 |
| 2021-05-13 | $6.99 | $7.03 | $6.98 | $6.99 | $6.89 | 11,842,860 |
| 2021-05-12 | $7.00 | $7.04 | $6.95 | $7.01 | $6.91 | 12,009,750 |
| 2021-05-11 | $6.93 | $7.03 | $6.89 | $7.03 | $6.93 | 17,583,790 |
| 2021-05-10 | $7.06 | $7.07 | $6.89 | $6.94 | $6.84 | 22,871,400 |
| 2021-05-07 | $7.03 | $7.06 | $6.98 | $7.05 | $6.95 | 13,659,490 |
| 2021-05-06 | $7.03 | $7.10 | $6.97 | $7.03 | $6.93 | 17,498,700 |
| 2021-05-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.93 | 0 |
| 2021-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.93 | 0 |
| 2021-04-30 | $7.10 | $7.13 | $6.96 | $7.03 | $6.93 | 23,508,650 |
| 2021-04-29 | $7.08 | $7.13 | $7.07 | $7.11 | $7.01 | 17,427,260 |
| 2021-04-28 | $7.12 | $7.18 | $7.08 | $7.10 | $7.00 | 17,269,560 |
| 2021-04-27 | $7.20 | $7.24 | $7.09 | $7.13 | $7.03 | 22,305,810 |
| 2021-04-26 | $7.40 | $7.45 | $7.14 | $7.20 | $7.10 | 63,783,150 |
| 2021-04-23 | $7.59 | $7.59 | $7.42 | $7.55 | $7.44 | 28,027,120 |
| 2021-04-22 | $7.62 | $7.65 | $7.56 | $7.59 | $7.48 | 17,395,390 |
| 2021-04-21 | $7.63 | $7.63 | $7.56 | $7.61 | $7.50 | 15,938,350 |
| 2021-04-20 | $7.73 | $7.73 | $7.61 | $7.65 | $7.54 | 28,828,630 |
| 2021-04-19 | $7.69 | $7.76 | $7.66 | $7.72 | $7.61 | 27,753,150 |
| 2021-04-16 | $7.66 | $7.72 | $7.62 | $7.70 | $7.59 | 21,068,490 |
| 2021-04-15 | $7.75 | $7.76 | $7.61 | $7.64 | $7.53 | 32,651,890 |
| 2021-04-14 | $7.81 | $7.99 | $7.71 | $7.84 | $7.73 | 46,513,440 |
| 2021-04-13 | $7.65 | $8.11 | $7.51 | $7.87 | $7.76 | 74,539,970 |
| 2021-04-12 | $7.79 | $7.86 | $7.59 | $7.65 | $7.54 | 36,242,220 |
| 2021-04-09 | $7.70 | $7.74 | $7.61 | $7.64 | $7.53 | 19,881,190 |
| 2021-04-08 | $7.78 | $7.79 | $7.62 | $7.71 | $7.60 | 27,784,790 |
| 2021-04-07 | $7.79 | $7.84 | $7.70 | $7.77 | $7.66 | 27,289,750 |
| 2021-04-06 | $7.83 | $7.84 | $7.73 | $7.78 | $7.67 | 19,566,540 |
| 2021-04-05 | $7.81 | $7.81 | $7.81 | $7.81 | $7.70 | 0 |
| 2021-04-02 | $7.97 | $7.99 | $7.72 | $7.81 | $7.70 | 40,643,810 |
| 2021-04-01 | $7.99 | $8.05 | $7.91 | $7.98 | $7.87 | 31,916,370 |
| 2021-03-31 | $7.55 | $8.10 | $7.54 | $8.03 | $7.91 | 80,845,540 |
| 2021-03-30 | $7.77 | $7.79 | $7.50 | $7.56 | $7.45 | 45,195,750 |
| 2021-03-29 | $7.96 | $8.00 | $7.74 | $7.82 | $7.71 | 37,592,980 |
| 2021-03-26 | $7.74 | $8.11 | $7.72 | $7.94 | $7.83 | 52,741,100 |
| 2021-03-25 | $7.90 | $8.00 | $7.66 | $7.72 | $7.61 | 45,087,480 |
| 2021-03-24 | $7.91 | $8.24 | $7.87 | $7.99 | $7.88 | 55,521,810 |
| 2021-03-23 | $8.08 | $8.15 | $7.92 | $7.99 | $7.88 | 40,620,720 |
| 2021-03-22 | $7.82 | $8.13 | $7.82 | $8.07 | $7.95 | 54,079,710 |
| 2021-03-19 | $7.79 | $7.92 | $7.76 | $7.82 | $7.71 | 24,590,610 |
| 2021-03-18 | $7.85 | $7.95 | $7.76 | $7.80 | $7.69 | 22,424,880 |
| 2021-03-17 | $7.89 | $7.92 | $7.74 | $7.84 | $7.73 | 29,270,940 |
| 2021-03-16 | $7.72 | $8.04 | $7.66 | $7.93 | $7.82 | 54,193,100 |
| 2021-03-15 | $7.55 | $7.73 | $7.49 | $7.66 | $7.55 | 35,533,040 |
| 2021-03-12 | $7.45 | $7.62 | $7.33 | $7.53 | $7.42 | 28,383,730 |
| 2021-03-11 | $7.45 | $7.48 | $7.33 | $7.48 | $7.37 | 25,217,830 |
| 2021-03-10 | $7.72 | $7.75 | $7.38 | $7.43 | $7.32 | 36,039,110 |
| 2021-03-09 | $7.86 | $7.89 | $7.56 | $7.70 | $7.59 | 43,312,530 |
| 2021-03-08 | $8.02 | $8.14 | $7.87 | $7.90 | $7.79 | 41,309,220 |
| 2021-03-05 | $8.02 | $8.09 | $7.84 | $7.99 | $7.88 | 40,428,690 |
| 2021-03-04 | $7.89 | $8.12 | $7.85 | $8.04 | $7.92 | 54,683,620 |
| 2021-03-03 | $7.90 | $7.99 | $7.80 | $7.91 | $7.80 | 42,421,380 |
| 2021-03-02 | $7.72 | $8.12 | $7.66 | $7.94 | $7.83 | 72,287,430 |
| 2021-03-01 | $7.69 | $7.92 | $7.67 | $7.71 | $7.60 | 43,941,420 |
| 2021-02-26 | $7.45 | $7.92 | $7.44 | $7.62 | $7.51 | 56,889,410 |
| 2021-02-25 | $7.71 | $7.74 | $7.49 | $7.51 | $7.40 | 29,320,620 |
| 2021-02-24 | $7.77 | $7.82 | $7.55 | $7.66 | $7.55 | 42,953,670 |
| 2021-02-23 | $7.80 | $7.97 | $7.73 | $7.77 | $7.66 | 38,767,420 |
| 2021-02-22 | $7.80 | $8.02 | $7.70 | $7.74 | $7.63 | 57,227,120 |
| 2021-02-19 | $7.53 | $7.76 | $7.47 | $7.72 | $7.61 | 31,928,680 |
| 2021-02-18 | $7.40 | $7.65 | $7.36 | $7.50 | $7.39 | 26,191,360 |
| 2021-02-17 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2021-02-16 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2021-02-15 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2021-02-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2021-02-11 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 0 |
| 2021-02-10 | $7.42 | $7.42 | $7.27 | $7.31 | $7.20 | 18,289,350 |
| 2021-02-09 | $7.46 | $7.46 | $7.23 | $7.38 | $7.27 | 19,872,120 |
| 2021-02-08 | $7.31 | $7.67 | $7.31 | $7.40 | $7.29 | 43,123,780 |
| 2021-02-05 | $7.30 | $7.50 | $7.22 | $7.30 | $7.19 | 19,122,940 |
| 2021-02-04 | $7.15 | $7.37 | $7.12 | $7.29 | $7.19 | 22,093,540 |
| 2021-02-03 | $7.28 | $7.35 | $7.13 | $7.21 | $7.11 | 16,160,730 |
| 2021-02-02 | $7.30 | $7.38 | $7.21 | $7.28 | $7.18 | 16,544,180 |
| 2021-02-01 | $7.19 | $7.37 | $7.11 | $7.32 | $7.21 | 19,851,150 |
| 2021-01-29 | $7.35 | $7.39 | $7.13 | $7.23 | $7.13 | 19,546,700 |
| 2021-01-28 | $7.43 | $7.45 | $7.29 | $7.33 | $7.22 | 18,415,070 |
| 2021-01-27 | $7.37 | $7.54 | $7.25 | $7.37 | $7.26 | 20,585,100 |
| 2021-01-26 | $7.63 | $7.65 | $7.36 | $7.40 | $7.29 | 29,383,370 |
| 2021-01-25 | $7.48 | $7.88 | $7.47 | $7.61 | $7.50 | 47,007,040 |
| 2021-01-22 | $7.46 | $7.48 | $7.34 | $7.45 | $7.34 | 25,335,480 |
| 2021-01-21 | $7.52 | $7.56 | $7.40 | $7.48 | $7.37 | 22,577,710 |
| 2021-01-20 | $7.52 | $7.56 | $7.41 | $7.54 | $7.43 | 20,702,510 |
| 2021-01-19 | $7.60 | $7.65 | $7.38 | $7.51 | $7.40 | 27,439,350 |
| 2021-01-18 | $7.70 | $7.87 | $7.56 | $7.62 | $7.51 | 30,190,080 |
| 2021-01-15 | $7.66 | $7.83 | $7.61 | $7.67 | $7.56 | 29,174,780 |
| 2021-01-14 | $7.71 | $7.85 | $7.64 | $7.72 | $7.61 | 34,779,660 |
| 2021-01-13 | $7.39 | $7.88 | $7.20 | $7.70 | $7.59 | 72,799,150 |
| 2021-01-12 | $7.54 | $7.56 | $6.96 | $7.40 | $7.29 | 89,213,520 |
| 2021-01-11 | $7.49 | $7.69 | $7.37 | $7.46 | $7.35 | 37,186,080 |
| 2021-01-08 | $7.22 | $7.72 | $7.17 | $7.51 | $7.40 | 72,535,130 |
| 2021-01-07 | $7.05 | $7.39 | $6.84 | $7.25 | $7.15 | 64,694,280 |
| 2021-01-06 | $7.18 | $7.19 | $7.01 | $7.05 | $6.95 | 38,433,470 |
| 2021-01-05 | $7.49 | $7.51 | $7.10 | $7.23 | $7.13 | 57,840,740 |
| 2021-01-04 | $7.60 | $7.60 | $7.45 | $7.51 | $7.40 | 32,782,470 |
| 2021-01-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 0 |
| 2020-12-31 | $7.42 | $7.76 | $7.39 | $7.65 | $7.54 | 38,816,320 |
| 2020-12-30 | $7.56 | $7.61 | $7.39 | $7.46 | $7.35 | 19,226,780 |
| 2020-12-29 | $7.37 | $7.67 | $7.35 | $7.56 | $7.45 | 20,877,280 |
| 2020-12-28 | $7.61 | $7.63 | $7.23 | $7.41 | $7.30 | 37,545,960 |
| 2020-12-25 | $7.67 | $7.80 | $7.58 | $7.60 | $7.49 | 22,462,210 |
| 2020-12-24 | $7.80 | $7.87 | $7.65 | $7.66 | $7.55 | 20,335,490 |
| 2020-12-23 | $7.80 | $7.86 | $7.68 | $7.81 | $7.70 | 25,099,850 |
| 2020-12-22 | $8.02 | $8.04 | $7.78 | $7.86 | $7.75 | 32,317,930 |
| 2020-12-21 | $8.02 | $8.11 | $7.98 | $8.08 | $7.96 | 17,467,610 |
| 2020-12-18 | $8.15 | $8.24 | $8.01 | $8.06 | $7.94 | 16,804,950 |
| 2020-12-17 | $8.18 | $8.24 | $8.05 | $8.20 | $8.08 | 12,242,510 |
| 2020-12-16 | $8.25 | $8.28 | $8.12 | $8.15 | $8.03 | 9,091,730 |
| 2020-12-15 | $8.25 | $8.34 | $8.19 | $8.26 | $8.14 | 11,064,340 |
| 2020-12-14 | $8.11 | $8.34 | $8.10 | $8.28 | $8.16 | 15,210,850 |
| 2020-12-11 | $8.03 | $8.19 | $7.97 | $8.10 | $7.98 | 25,244,480 |
| 2020-12-10 | $8.17 | $8.19 | $7.97 | $8.04 | $7.92 | 22,697,230 |
| 2020-12-09 | $8.66 | $8.66 | $8.06 | $8.22 | $8.10 | 45,054,750 |
| 2020-12-08 | $8.64 | $8.71 | $8.61 | $8.62 | $8.50 | 12,819,340 |
| 2020-12-07 | $8.69 | $8.73 | $8.55 | $8.64 | $8.52 | 15,730,620 |
| 2020-12-04 | $8.64 | $8.67 | $8.56 | $8.66 | $8.54 | 16,609,350 |
| 2020-12-03 | $8.69 | $8.74 | $8.59 | $8.64 | $8.52 | 17,330,490 |
| 2020-12-02 | $8.60 | $8.75 | $8.57 | $8.69 | $8.56 | 28,937,500 |
| 2020-12-01 | $8.45 | $8.66 | $8.44 | $8.60 | $8.48 | 31,805,140 |
| 2020-11-30 | $8.45 | $8.63 | $8.43 | $8.43 | $8.31 | 29,402,380 |
| 2020-11-27 | $8.44 | $8.55 | $8.37 | $8.45 | $8.33 | 18,322,550 |
| 2020-11-26 | $8.33 | $8.50 | $8.31 | $8.45 | $8.33 | 23,837,990 |
| 2020-11-25 | $8.48 | $8.53 | $8.33 | $8.33 | $8.21 | 28,614,140 |
| 2020-11-24 | $8.52 | $8.57 | $8.41 | $8.51 | $8.39 | 17,357,220 |
| 2020-11-23 | $8.66 | $8.69 | $8.42 | $8.49 | $8.37 | 37,151,880 |
| 2020-11-20 | $8.46 | $8.67 | $8.43 | $8.65 | $8.53 | 37,702,830 |
| 2020-11-19 | $8.43 | $8.53 | $8.35 | $8.47 | $8.35 | 25,232,320 |
| 2020-11-18 | $8.45 | $8.47 | $8.31 | $8.43 | $8.31 | 25,699,000 |
| 2020-11-17 | $8.39 | $8.60 | $8.38 | $8.46 | $8.34 | 32,120,570 |
| 2020-11-16 | $8.60 | $8.65 | $8.35 | $8.42 | $8.30 | 48,246,540 |
| 2020-11-13 | $8.55 | $8.69 | $8.40 | $8.64 | $8.52 | 39,937,270 |
| 2020-11-12 | $8.60 | $8.76 | $8.52 | $8.59 | $8.47 | 44,791,650 |
| 2020-11-11 | $8.60 | $8.64 | $8.41 | $8.59 | $8.47 | 47,228,610 |
| 2020-11-10 | $8.32 | $8.66 | $8.27 | $8.57 | $8.45 | 78,392,040 |
| 2020-11-09 | $8.17 | $8.35 | $8.15 | $8.33 | $8.21 | 35,228,910 |
| 2020-11-06 | $8.22 | $8.23 | $8.09 | $8.18 | $8.06 | 23,865,420 |
| 2020-11-05 | $8.09 | $8.33 | $8.09 | $8.23 | $8.11 | 35,679,430 |
| 2020-11-04 | $8.11 | $8.19 | $7.96 | $8.07 | $7.95 | 28,817,340 |
| 2020-11-03 | $7.86 | $8.07 | $7.81 | $8.05 | $7.93 | 33,212,130 |
| 2020-11-02 | $7.77 | $7.89 | $7.71 | $7.83 | $7.72 | 26,303,280 |
| 2020-10-30 | $8.08 | $8.08 | $7.73 | $7.76 | $7.65 | 34,971,300 |
| 2020-10-29 | $7.90 | $8.13 | $7.87 | $8.06 | $7.94 | 30,873,850 |
| 2020-10-28 | $8.02 | $8.03 | $7.76 | $7.99 | $7.88 | 41,864,130 |
| 2020-10-27 | $7.72 | $8.06 | $7.56 | $7.98 | $7.87 | 55,759,110 |
| 2020-10-26 | $8.17 | $8.20 | $7.92 | $7.99 | $7.88 | 40,245,170 |
| 2020-10-23 | $8.27 | $8.40 | $8.10 | $8.10 | $7.98 | 36,326,440 |
| 2020-10-22 | $8.35 | $8.44 | $8.21 | $8.29 | $8.17 | 41,792,010 |
| 2020-10-21 | $8.88 | $8.90 | $8.35 | $8.45 | $8.33 | 62,365,450 |
| 2020-10-20 | $8.73 | $8.92 | $8.63 | $8.91 | $8.78 | 27,684,400 |
| 2020-10-19 | $8.92 | $9.03 | $8.75 | $8.76 | $8.63 | 29,088,950 |
| 2020-10-16 | $8.84 | $8.99 | $8.81 | $8.93 | $8.80 | 20,614,440 |
| 2020-10-15 | $8.87 | $9.01 | $8.77 | $8.85 | $8.72 | 33,084,010 |
| 2020-10-14 | $9.12 | $9.19 | $8.84 | $8.87 | $8.74 | 43,690,340 |
| 2020-10-13 | $9.15 | $9.15 | $8.98 | $9.12 | $8.99 | 32,804,220 |
| 2020-10-12 | $9.04 | $9.17 | $8.95 | $9.13 | $9.00 | 39,124,630 |
| 2020-10-09 | $8.85 | $9.04 | $8.82 | $8.97 | $8.84 | 21,874,790 |
| 2020-10-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-10-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-10-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-10-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-10-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-10-01 | $8.70 | $8.70 | $8.70 | $8.70 | $8.57 | 0 |
| 2020-09-30 | $8.80 | $8.86 | $8.62 | $8.70 | $8.57 | 16,748,400 |
| 2020-09-29 | $8.76 | $8.88 | $8.75 | $8.78 | $8.65 | 17,809,140 |
| 2020-09-28 | $8.85 | $8.87 | $8.66 | $8.70 | $8.57 | 21,178,620 |
| 2020-09-25 | $9.00 | $9.01 | $8.68 | $8.80 | $8.67 | 35,472,080 |
| 2020-09-24 | $9.37 | $9.41 | $8.90 | $8.94 | $8.81 | 60,628,460 |
| 2020-09-23 | $9.47 | $9.62 | $9.43 | $9.48 | $9.34 | 31,365,130 |
| 2020-09-22 | $9.44 | $9.62 | $9.35 | $9.44 | $9.30 | 35,069,710 |
| 2020-09-21 | $9.60 | $9.71 | $9.42 | $9.54 | $9.40 | 42,772,920 |
| 2020-09-18 | $9.31 | $9.65 | $9.23 | $9.55 | $9.41 | 63,180,610 |
| 2020-09-17 | $9.31 | $9.44 | $9.16 | $9.32 | $9.19 | 39,277,040 |
| 2020-09-16 | $9.35 | $9.45 | $9.21 | $9.38 | $9.25 | 33,777,460 |
| 2020-09-15 | $9.54 | $9.54 | $9.25 | $9.36 | $9.23 | 43,119,340 |
| 2020-09-14 | $9.34 | $9.68 | $9.26 | $9.52 | $9.38 | 56,161,860 |
| 2020-09-11 | $9.10 | $9.34 | $9.10 | $9.25 | $9.12 | 41,677,400 |
| 2020-09-10 | $9.78 | $9.83 | $9.06 | $9.23 | $9.10 | 98,833,110 |
| 2020-09-09 | $10.38 | $10.53 | $9.53 | $9.63 | $9.49 | 131,012,220 |
| 2020-09-08 | $9.99 | $10.58 | $9.89 | $10.55 | $10.40 | 132,429,610 |
| 2020-09-07 | $10.26 | $10.58 | $9.88 | $9.92 | $9.78 | 90,510,860 |
| 2020-09-04 | $9.92 | $10.21 | $9.82 | $10.18 | $10.03 | 73,411,030 |
| 2020-09-03 | $10.36 | $10.55 | $10.04 | $10.18 | $10.03 | 93,903,320 |
| 2020-09-02 | $9.82 | $10.74 | $9.81 | $10.34 | $10.19 | 154,751,350 |
| 2020-09-01 | $9.75 | $9.97 | $9.65 | $9.84 | $9.70 | 62,864,870 |
| 2020-08-31 | $9.78 | $9.94 | $9.50 | $9.73 | $9.59 | 86,447,790 |
| 2020-08-28 | $9.66 | $9.73 | $9.47 | $9.58 | $9.44 | 63,688,910 |
| 2020-08-27 | $9.54 | $9.93 | $9.20 | $9.82 | $9.68 | 99,867,280 |
| 2020-08-26 | $9.49 | $10.08 | $9.38 | $9.67 | $9.53 | 128,525,420 |
| 2020-08-25 | $9.40 | $9.63 | $9.30 | $9.49 | $9.35 | 67,745,860 |
| 2020-08-24 | $9.28 | $9.53 | $9.20 | $9.42 | $9.28 | 70,313,490 |
| 2020-08-21 | $8.96 | $9.43 | $8.96 | $9.19 | $9.06 | 55,094,370 |
| 2020-08-20 | $9.16 | $9.16 | $8.87 | $8.90 | $8.77 | 54,724,940 |
| 2020-08-19 | $9.20 | $9.43 | $9.12 | $9.13 | $9.00 | 53,894,440 |
| 2020-08-18 | $9.38 | $9.46 | $9.18 | $9.25 | $9.12 | 53,150,460 |
| 2020-08-17 | $9.30 | $9.42 | $9.22 | $9.37 | $9.24 | 48,832,480 |
| 2020-08-14 | $9.25 | $9.28 | $9.09 | $9.27 | $9.14 | 38,563,910 |
| 2020-08-13 | $8.93 | $9.35 | $8.88 | $9.27 | $9.14 | 85,459,680 |
| 2020-08-12 | $8.70 | $8.95 | $8.63 | $8.94 | $8.81 | 57,343,290 |
| 2020-08-11 | $8.81 | $8.91 | $8.70 | $8.73 | $8.60 | 36,600,380 |
| 2020-08-10 | $8.49 | $8.94 | $8.46 | $8.84 | $8.71 | 50,879,720 |
| 2020-08-07 | $8.68 | $8.68 | $8.46 | $8.53 | $8.41 | 44,664,320 |
| 2020-08-06 | $8.87 | $8.88 | $8.60 | $8.71 | $8.58 | 47,297,380 |
| 2020-08-05 | $8.91 | $8.92 | $8.73 | $8.84 | $8.71 | 43,183,270 |
| 2020-08-04 | $8.99 | $9.03 | $8.86 | $8.91 | $8.78 | 37,310,440 |
| 2020-08-03 | $8.74 | $8.97 | $8.72 | $8.96 | $8.83 | 66,376,250 |
| 2020-07-31 | $8.53 | $8.65 | $8.50 | $8.58 | $8.46 | 42,599,980 |
| 2020-07-30 | $8.69 | $8.78 | $8.48 | $8.52 | $8.40 | 56,742,350 |
| 2020-07-29 | $8.54 | $8.68 | $8.45 | $8.68 | $8.56 | 61,064,110 |
| 2020-07-28 | $8.54 | $8.72 | $8.46 | $8.59 | $8.47 | 38,217,350 |
| 2020-07-27 | $8.59 | $8.70 | $8.38 | $8.46 | $8.34 | 45,094,780 |
| 2020-07-24 | $9.20 | $9.29 | $8.55 | $8.59 | $8.47 | 94,164,350 |
| 2020-07-23 | $9.61 | $9.70 | $9.08 | $9.28 | $9.15 | 93,469,030 |
| 2020-07-22 | $9.71 | $9.83 | $9.55 | $9.73 | $9.59 | 66,001,230 |
| 2020-07-21 | $9.99 | $10.01 | $9.70 | $9.81 | $9.67 | 89,524,350 |
| 2020-07-20 | $9.68 | $10.17 | $9.53 | $10.15 | $10.00 | 131,433,000 |
| 2020-07-17 | $9.70 | $10.10 | $9.47 | $9.61 | $9.47 | 159,816,440 |
| 2020-07-16 | $9.29 | $10.00 | $9.26 | $9.36 | $9.23 | 164,804,780 |
| 2020-07-15 | $9.51 | $9.62 | $9.02 | $9.09 | $8.96 | 64,917,040 |
| 2020-07-14 | $9.67 | $9.83 | $9.33 | $9.50 | $9.36 | 60,287,310 |
| 2020-07-13 | $9.30 | $9.76 | $9.26 | $9.66 | $9.52 | 70,455,260 |
| 2020-07-10 | $9.50 | $9.77 | $9.31 | $9.37 | $9.24 | 100,392,640 |
| 2020-07-09 | $8.87 | $9.24 | $8.84 | $9.22 | $9.09 | 69,809,480 |
| 2020-07-08 | $8.80 | $8.96 | $8.68 | $8.91 | $8.78 | 56,363,700 |
| 2020-07-07 | $8.99 | $9.10 | $8.68 | $8.84 | $8.71 | 80,124,790 |
| 2020-07-06 | $8.54 | $8.89 | $8.54 | $8.85 | $8.72 | 69,913,700 |
| 2020-07-03 | $8.49 | $8.54 | $8.39 | $8.49 | $8.37 | 50,588,670 |
| 2020-07-02 | $8.22 | $8.43 | $8.20 | $8.40 | $8.28 | 50,813,130 |
| 2020-07-01 | $8.12 | $8.32 | $8.05 | $8.23 | $8.11 | 51,322,020 |
| 2020-06-30 | $8.06 | $8.16 | $8.05 | $8.12 | $8.00 | 33,242,880 |
| 2020-06-29 | $8.15 | $8.21 | $8.01 | $8.07 | $7.95 | 31,674,140 |
| 2020-06-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.08 | 0 |
| 2020-06-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.08 | 0 |
| 2020-06-24 | $8.18 | $8.40 | $8.08 | $8.20 | $8.08 | 45,956,810 |
| 2020-06-23 | $8.32 | $8.42 | $8.15 | $8.16 | $8.04 | 45,502,140 |
| 2020-06-22 | $8.51 | $8.55 | $8.26 | $8.27 | $8.15 | 63,795,890 |
| 2020-06-19 | $8.60 | $8.75 | $8.47 | $8.51 | $8.39 | 55,014,870 |
| 2020-06-18 | $8.63 | $9.03 | $8.62 | $8.68 | $8.56 | 81,274,750 |
| 2020-06-17 | $8.35 | $8.76 | $8.27 | $8.65 | $8.53 | 73,983,130 |
| 2020-06-16 | $8.54 | $8.59 | $8.20 | $8.39 | $8.27 | 78,251,950 |
| 2020-06-15 | $8.05 | $8.68 | $7.92 | $8.46 | $8.34 | 99,888,380 |
| 2020-06-12 | $8.01 | $8.11 | $7.82 | $8.08 | $7.96 | 67,879,830 |
| 2020-06-11 | $7.77 | $8.24 | $7.76 | $8.12 | $8.00 | 83,401,520 |
| 2020-06-10 | $8.01 | $8.01 | $7.70 | $7.76 | $7.65 | 48,140,980 |
| 2020-06-09 | $7.99 | $8.03 | $7.93 | $7.97 | $7.86 | 24,907,750 |
| 2020-06-08 | $8.04 | $8.08 | $7.92 | $8.01 | $7.89 | 35,879,820 |
| 2020-06-05 | $8.11 | $8.12 | $7.93 | $8.05 | $7.93 | 27,172,380 |
| 2020-06-04 | $8.24 | $8.25 | $8.05 | $8.12 | $8.00 | 29,211,180 |
| 2020-06-03 | $8.26 | $8.28 | $8.15 | $8.21 | $8.09 | 30,770,370 |
| 2020-06-02 | $8.12 | $8.43 | $8.08 | $8.22 | $8.10 | 46,144,260 |
| 2020-06-01 | $7.94 | $8.16 | $7.94 | $8.14 | $8.02 | 37,487,420 |
| 2020-05-29 | $8.00 | $8.08 | $7.88 | $7.94 | $7.83 | 29,407,850 |
| 2020-05-28 | $8.15 | $8.24 | $7.88 | $8.08 | $7.89 | 32,382,840 |
| 2020-05-27 | $8.22 | $8.38 | $8.09 | $8.13 | $7.94 | 36,080,880 |
| 2020-05-26 | $8.20 | $8.34 | $8.17 | $8.21 | $8.02 | 34,508,410 |
| 2020-05-25 | $8.44 | $8.44 | $8.00 | $8.11 | $7.92 | 54,858,410 |
| 2020-05-22 | $8.61 | $8.71 | $8.23 | $8.44 | $8.25 | 38,079,660 |
| 2020-05-21 | $8.95 | $8.97 | $8.57 | $8.58 | $8.38 | 41,696,960 |
| 2020-05-20 | $9.00 | $9.12 | $8.85 | $8.89 | $8.69 | 41,613,470 |
| 2020-05-19 | $9.21 | $9.24 | $8.99 | $9.01 | $8.80 | 36,682,190 |
| 2020-05-18 | $9.43 | $9.45 | $9.13 | $9.15 | $8.94 | 39,370,890 |
| 2020-05-15 | $9.60 | $9.64 | $9.36 | $9.40 | $9.18 | 29,859,640 |
| 2020-05-14 | $9.65 | $9.73 | $9.55 | $9.57 | $9.35 | 23,726,220 |
| 2020-05-13 | $9.83 | $9.83 | $9.64 | $9.75 | $9.53 | 20,091,100 |
| 2020-05-12 | $9.91 | $9.97 | $9.68 | $9.83 | $9.60 | 28,780,690 |
| 2020-05-11 | $10.06 | $10.27 | $9.92 | $9.97 | $9.74 | 29,636,940 |
| 2020-05-08 | $9.92 | $10.12 | $9.85 | $9.98 | $9.75 | 23,300,510 |
| 2020-05-07 | $10.07 | $10.10 | $9.86 | $9.91 | $9.68 | 31,553,970 |
| 2020-05-06 | $9.76 | $10.23 | $9.76 | $10.03 | $9.80 | 57,055,390 |
| 2020-05-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.32 | 0 |
| 2020-05-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.32 | 0 |
| 2020-05-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.32 | 0 |
| 2020-04-30 | $9.35 | $9.59 | $9.33 | $9.54 | $9.32 | 26,626,570 |
| 2020-04-29 | $9.69 | $9.74 | $9.25 | $9.32 | $9.11 | 25,798,540 |
| 2020-04-28 | $9.61 | $9.97 | $9.56 | $9.65 | $9.43 | 40,223,340 |
| 2020-04-27 | $9.45 | $9.62 | $9.30 | $9.52 | $9.30 | 25,209,440 |
| 2020-04-24 | $9.80 | $9.80 | $9.37 | $9.44 | $9.22 | 40,608,400 |
| 2020-04-23 | $9.88 | $10.00 | $9.58 | $9.82 | $9.59 | 31,479,730 |
| 2020-04-22 | $9.73 | $9.87 | $9.70 | $9.82 | $9.59 | 15,264,380 |
| 2020-04-21 | $9.98 | $9.98 | $9.68 | $9.81 | $9.58 | 17,802,350 |
| 2020-04-20 | $10.04 | $10.16 | $9.90 | $9.98 | $9.75 | 18,911,980 |
| 2020-04-17 | $10.00 | $10.24 | $9.93 | $9.97 | $9.74 | 26,154,900 |
| 2020-04-16 | $9.94 | $10.12 | $9.84 | $9.94 | $9.71 | 21,437,850 |
| 2020-04-15 | $9.65 | $10.14 | $9.58 | $9.98 | $9.75 | 34,946,230 |
| 2020-04-14 | $9.26 | $9.75 | $9.20 | $9.66 | $9.44 | 35,720,250 |
| 2020-04-13 | $9.17 | $9.32 | $9.17 | $9.26 | $9.05 | 12,040,330 |
| 2020-04-10 | $9.29 | $9.41 | $9.19 | $9.19 | $8.98 | 24,698,480 |
| 2020-04-09 | $9.59 | $9.62 | $9.41 | $9.46 | $9.24 | 19,223,910 |
| 2020-04-08 | $9.58 | $9.59 | $9.44 | $9.49 | $9.27 | 19,740,250 |
| 2020-04-07 | $9.36 | $9.67 | $9.36 | $9.59 | $9.37 | 23,806,270 |
| 2020-04-06 | $9.19 | $9.19 | $9.19 | $9.19 | $8.98 | 0 |
| 2020-04-03 | $9.37 | $9.37 | $9.15 | $9.19 | $8.98 | 17,367,120 |
| 2020-04-02 | $9.07 | $9.41 | $9.07 | $9.37 | $9.15 | 25,976,600 |
| 2020-04-01 | $9.26 | $9.37 | $9.12 | $9.13 | $8.92 | 16,539,100 |
| 2020-03-31 | $9.51 | $9.58 | $9.17 | $9.22 | $9.01 | 20,940,510 |
| 2020-03-30 | $9.20 | $9.53 | $8.98 | $9.50 | $9.28 | 34,874,250 |
| 2020-03-27 | $9.59 | $9.73 | $9.36 | $9.39 | $9.17 | 32,954,980 |
| 2020-03-26 | $9.86 | $9.88 | $9.43 | $9.59 | $9.37 | 41,539,240 |
| 2020-03-25 | $10.04 | $10.26 | $9.77 | $9.97 | $9.74 | 41,446,740 |
| 2020-03-24 | $10.01 | $10.08 | $9.51 | $9.85 | $9.62 | 32,091,790 |
| 2020-03-23 | $9.51 | $10.03 | $9.45 | $9.76 | $9.54 | 39,936,490 |
| 2020-03-20 | $9.60 | $10.10 | $9.52 | $9.83 | $9.60 | 50,689,050 |
| 2020-03-19 | $9.58 | $9.79 | $9.10 | $9.48 | $9.26 | 60,111,600 |
| 2020-03-18 | $10.33 | $10.59 | $9.50 | $9.58 | $9.36 | 72,591,070 |
| 2020-03-17 | $10.31 | $10.98 | $9.80 | $10.29 | $10.05 | 64,456,390 |
| 2020-03-16 | $10.24 | $10.90 | $9.95 | $10.21 | $9.98 | 80,750,410 |
| 2020-03-13 | $9.99 | $10.51 | $9.85 | $10.22 | $9.98 | 73,172,970 |
| 2020-03-12 | $11.20 | $11.20 | $10.30 | $10.71 | $10.46 | 108,333,100 |
| 2020-03-11 | $11.44 | $11.44 | $11.44 | $11.44 | $11.18 | 0 |
| 2020-03-10 | $11.44 | $11.44 | $11.44 | $11.44 | $11.18 | 0 |
| 2020-03-09 | $11.44 | $11.44 | $11.44 | $11.44 | $11.18 | 0 |
| 2020-03-06 | $11.44 | $11.44 | $11.44 | $11.44 | $11.18 | 0 |
| 2020-03-05 | $11.04 | $11.82 | $10.81 | $11.44 | $11.18 | 95,204,120 |
| 2020-03-04 | $10.55 | $10.88 | $10.47 | $10.87 | $10.62 | 80,918,910 |
| 2020-03-03 | $10.71 | $10.74 | $10.19 | $10.30 | $10.06 | 78,024,830 |
| 2020-03-02 | $10.11 | $10.84 | $10.11 | $10.45 | $10.21 | 90,380,860 |
| 2020-02-28 | $9.98 | $10.58 | $9.72 | $9.86 | $9.63 | 102,844,560 |
| 2020-02-27 | $9.63 | $10.44 | $9.56 | $10.36 | $10.12 | 139,830,080 |
| 2020-02-26 | $9.49 | $9.88 | $9.45 | $9.49 | $9.27 | 68,440,630 |
| 2020-02-25 | $9.65 | $9.97 | $9.42 | $9.76 | $9.54 | 69,390,770 |
| 2020-02-24 | $9.43 | $10.05 | $9.36 | $9.92 | $9.69 | 97,409,960 |
| 2020-02-21 | $9.35 | $9.91 | $9.33 | $9.71 | $9.49 | 95,127,430 |
| 2020-02-20 | $9.31 | $9.66 | $9.31 | $9.40 | $9.18 | 83,828,760 |
| 2020-02-19 | $8.85 | $9.57 | $8.81 | $9.27 | $9.06 | 94,333,690 |
| 2020-02-18 | $8.82 | $8.95 | $8.72 | $8.90 | $8.70 | 56,915,610 |
| 2020-02-17 | $8.26 | $8.90 | $8.21 | $8.80 | $8.60 | 77,289,580 |
| 2020-02-14 | $8.23 | $8.35 | $8.10 | $8.16 | $7.97 | 30,802,770 |
| 2020-02-13 | $8.39 | $8.42 | $8.15 | $8.22 | $8.03 | 45,097,370 |
| 2020-02-12 | $8.42 | $8.45 | $8.28 | $8.43 | $8.24 | 34,145,410 |
| 2020-02-11 | $8.63 | $8.65 | $8.34 | $8.35 | $8.16 | 42,465,370 |
| 2020-02-10 | $8.59 | $8.73 | $8.43 | $8.62 | $8.42 | 56,789,940 |
| 2020-02-07 | $8.22 | $8.73 | $8.13 | $8.63 | $8.43 | 67,934,700 |
| 2020-02-06 | $8.00 | $8.38 | $7.82 | $8.23 | $8.04 | 60,783,210 |
| 2020-02-05 | $7.80 | $8.11 | $7.72 | $7.94 | $7.76 | 53,000,290 |
| 2020-02-04 | $7.55 | $7.86 | $7.55 | $7.78 | $7.60 | 69,457,400 |
| 2020-02-03 | $7.71 | $7.85 | $7.71 | $7.71 | $7.53 | 17,426,920 |
| 2020-01-31 | $8.57 | $8.57 | $8.57 | $8.57 | $8.37 | 0 |
| 2020-01-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.37 | 0 |
| 2020-01-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.37 | 0 |
| 2020-01-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.37 | 0 |
| 2020-01-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.37 | 0 |
| 2020-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.37 | 0 |
| 2020-01-23 | $8.87 | $8.94 | $8.41 | $8.57 | $8.37 | 47,474,370 |
| 2020-01-22 | $8.89 | $9.03 | $8.70 | $8.96 | $8.75 | 41,198,800 |
| 2020-01-21 | $8.95 | $9.12 | $8.51 | $8.91 | $8.71 | 60,078,430 |
| 2020-01-20 | $8.66 | $8.85 | $8.56 | $8.79 | $8.59 | 39,773,470 |
| 2020-01-17 | $8.80 | $8.90 | $8.65 | $8.67 | $8.47 | 35,131,520 |
| 2020-01-16 | $8.88 | $8.94 | $8.72 | $8.80 | $8.60 | 52,172,310 |
| 2020-01-15 | $8.93 | $9.11 | $8.73 | $8.93 | $8.72 | 95,328,030 |
| 2020-01-14 | $8.35 | $9.13 | $8.32 | $8.91 | $8.71 | 149,220,030 |
| 2020-01-13 | $8.01 | $8.30 | $7.85 | $8.30 | $8.11 | 55,868,610 |
| 2020-01-10 | $7.94 | $8.12 | $7.93 | $7.94 | $7.76 | 36,056,320 |
| 2020-01-09 | $8.01 | $8.07 | $7.87 | $7.92 | $7.74 | 42,905,830 |
| 2020-01-08 | $8.02 | $8.09 | $7.87 | $7.92 | $7.74 | 41,797,260 |
| 2020-01-07 | $8.15 | $8.21 | $8.01 | $8.12 | $7.93 | 32,081,690 |
| 2020-01-06 | $8.00 | $8.21 | $7.96 | $8.11 | $7.92 | 52,493,180 |
| 2020-01-03 | $7.89 | $8.11 | $7.82 | $8.02 | $7.84 | 54,309,740 |
| 2020-01-02 | $7.70 | $7.95 | $7.63 | $7.90 | $7.72 | 60,931,980 |
| 2020-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.43 | 0 |
| 2019-12-31 | $7.60 | $7.73 | $7.55 | $7.60 | $7.43 | 25,193,100 |
| 2019-12-30 | $7.45 | $7.62 | $7.35 | $7.60 | $7.43 | 28,680,700 |
| 2019-12-27 | $7.59 | $7.64 | $7.44 | $7.45 | $7.28 | 23,916,330 |
| 2019-12-26 | $7.53 | $7.59 | $7.47 | $7.57 | $7.40 | 17,685,060 |
| 2019-12-25 | $7.56 | $7.64 | $7.47 | $7.54 | $7.37 | 21,635,040 |
| 2019-12-24 | $7.55 | $7.59 | $7.46 | $7.57 | $7.40 | 23,828,680 |
| 2019-12-23 | $7.63 | $7.76 | $7.49 | $7.51 | $7.34 | 29,746,260 |
| 2019-12-20 | $7.72 | $7.81 | $7.63 | $7.63 | $7.45 | 22,909,700 |
| 2019-12-19 | $7.70 | $7.73 | $7.65 | $7.69 | $7.51 | 20,608,870 |
| 2019-12-18 | $7.59 | $7.82 | $7.59 | $7.68 | $7.50 | 33,360,770 |
| 2019-12-17 | $7.40 | $7.65 | $7.36 | $7.63 | $7.45 | 37,249,950 |
| 2019-12-16 | $7.39 | $7.43 | $7.34 | $7.41 | $7.24 | 21,896,020 |
| 2019-12-13 | $7.25 | $7.36 | $7.24 | $7.30 | $7.13 | 26,459,680 |
| 2019-12-12 | $7.48 | $7.50 | $7.19 | $7.20 | $7.03 | 33,083,370 |
| 2019-12-11 | $7.54 | $7.60 | $7.46 | $7.48 | $7.31 | 15,765,240 |
| 2019-12-10 | $7.54 | $7.60 | $7.46 | $7.56 | $7.39 | 21,975,820 |
| 2019-12-09 | $7.33 | $7.57 | $7.32 | $7.54 | $7.37 | 27,047,750 |
| 2019-12-06 | $7.26 | $7.34 | $7.20 | $7.33 | $7.16 | 15,246,950 |
| 2019-12-05 | $7.25 | $7.30 | $7.12 | $7.24 | $7.07 | 24,606,230 |
| 2019-12-04 | $7.33 | $7.37 | $7.20 | $7.23 | $7.06 | 23,659,870 |
| 2019-12-03 | $7.33 | $7.42 | $7.33 | $7.40 | $7.23 | 14,148,360 |
| 2019-12-02 | $7.60 | $7.60 | $7.36 | $7.38 | $7.21 | 16,844,500 |
| 2019-11-29 | $7.62 | $7.64 | $7.46 | $7.51 | $7.34 | 14,580,550 |
| 2019-11-28 | $7.57 | $7.80 | $7.56 | $7.60 | $7.43 | 22,773,590 |
| 2019-11-27 | $7.43 | $7.72 | $7.41 | $7.59 | $7.42 | 34,017,950 |
| 2019-11-26 | $7.61 | $7.66 | $7.40 | $7.40 | $7.23 | 27,718,220 |
| 2019-11-25 | $7.46 | $7.59 | $7.42 | $7.56 | $7.39 | 19,572,650 |
| 2019-11-22 | $7.49 | $7.62 | $7.37 | $7.45 | $7.28 | 21,822,800 |
| 2019-11-21 | $7.53 | $7.64 | $7.49 | $7.52 | $7.35 | 17,408,810 |
| 2019-11-20 | $7.58 | $7.69 | $7.52 | $7.56 | $7.39 | 15,704,530 |
| 2019-11-19 | $7.45 | $7.66 | $7.44 | $7.62 | $7.44 | 21,208,300 |
| 2019-11-18 | $7.35 | $7.49 | $7.34 | $7.45 | $7.28 | 18,558,760 |
| 2019-11-15 | $7.33 | $7.52 | $7.19 | $7.41 | $7.24 | 34,192,000 |
| 2019-11-14 | $7.30 | $7.47 | $7.26 | $7.29 | $7.12 | 27,584,050 |
| 2019-11-13 | $7.31 | $7.35 | $7.20 | $7.27 | $7.10 | 25,232,080 |
| 2019-11-12 | $7.54 | $7.59 | $7.27 | $7.34 | $7.17 | 41,473,840 |
| 2019-11-11 | $7.74 | $7.83 | $7.45 | $7.54 | $7.37 | 34,695,130 |
| 2019-11-08 | $7.94 | $8.01 | $7.71 | $7.74 | $7.56 | 29,653,550 |
| 2019-11-07 | $7.73 | $8.09 | $7.72 | $7.88 | $7.70 | 32,784,890 |
| 2019-11-06 | $7.80 | $7.91 | $7.69 | $7.73 | $7.55 | 20,164,710 |
| 2019-11-05 | $7.85 | $7.91 | $7.70 | $7.83 | $7.65 | 33,169,940 |
| 2019-11-04 | $7.80 | $7.99 | $7.72 | $7.85 | $7.67 | 35,036,480 |
| 2019-11-01 | $7.70 | $7.84 | $7.66 | $7.79 | $7.61 | 33,957,770 |
| 2019-10-31 | $7.37 | $7.88 | $7.35 | $7.73 | $7.55 | 65,606,680 |
| 2019-10-30 | $7.40 | $7.54 | $7.31 | $7.33 | $7.16 | 20,983,180 |
| 2019-10-29 | $7.55 | $7.58 | $7.37 | $7.41 | $7.24 | 22,239,420 |
| 2019-10-28 | $7.50 | $7.63 | $7.48 | $7.54 | $7.37 | 21,605,000 |
| 2019-10-25 | $7.55 | $7.63 | $7.47 | $7.54 | $7.37 | 21,737,300 |
| 2019-10-24 | $7.38 | $7.59 | $7.34 | $7.57 | $7.40 | 36,626,210 |
| 2019-10-23 | $7.36 | $7.45 | $7.30 | $7.36 | $7.19 | 20,974,940 |
| 2019-10-22 | $7.20 | $7.40 | $7.16 | $7.35 | $7.18 | 23,437,860 |
| 2019-10-21 | $7.04 | $7.25 | $6.91 | $7.21 | $7.04 | 24,814,700 |
| 2019-10-18 | $7.06 | $7.22 | $7.00 | $7.04 | $6.88 | 22,072,740 |
| 2019-10-17 | $7.18 | $7.20 | $7.02 | $7.05 | $6.89 | 16,833,140 |
| 2019-10-16 | $7.15 | $7.37 | $7.11 | $7.16 | $7.00 | 26,290,240 |
| 2019-10-15 | $7.09 | $7.21 | $7.05 | $7.13 | $6.97 | 19,258,450 |
| 2019-10-14 | $7.01 | $7.24 | $7.00 | $7.08 | $6.92 | 42,686,470 |
| 2019-10-11 | $6.82 | $6.84 | $6.72 | $6.80 | $6.64 | 14,795,400 |
| 2019-10-10 | $6.70 | $6.82 | $6.67 | $6.79 | $6.63 | 17,832,660 |
| 2019-10-09 | $6.64 | $6.69 | $6.60 | $6.64 | $6.49 | 10,397,880 |
| 2019-10-08 | $6.74 | $6.78 | $6.64 | $6.64 | $6.49 | 11,214,670 |
| 2019-10-07 | $6.71 | $6.71 | $6.71 | $6.71 | $6.56 | 0 |
| 2019-10-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.56 | 0 |
| 2019-10-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.56 | 0 |
| 2019-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.56 | 0 |
| 2019-10-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.56 | 0 |
| 2019-09-30 | $6.74 | $6.90 | $6.63 | $6.71 | $6.56 | 13,771,770 |
| 2019-09-27 | $6.74 | $6.82 | $6.71 | $6.74 | $6.58 | 12,163,700 |
| 2019-09-26 | $6.85 | $6.96 | $6.66 | $6.71 | $6.56 | 26,668,290 |
| 2019-09-25 | $7.04 | $7.07 | $6.84 | $6.84 | $6.68 | 25,999,270 |
| 2019-09-24 | $7.19 | $7.21 | $7.05 | $7.06 | $6.90 | 25,442,800 |
| 2019-09-23 | $7.42 | $7.44 | $7.16 | $7.21 | $7.04 | 24,519,930 |
| 2019-09-20 | $7.25 | $7.55 | $7.23 | $7.41 | $7.24 | 42,544,260 |
| 2019-09-19 | $7.14 | $7.32 | $6.92 | $7.29 | $7.12 | 33,669,010 |
| 2019-09-18 | $7.12 | $7.22 | $7.00 | $7.10 | $6.94 | 20,652,930 |
| 2019-09-17 | $7.27 | $7.29 | $7.08 | $7.10 | $6.94 | 20,686,820 |
| 2019-09-16 | $7.39 | $7.40 | $7.25 | $7.30 | $7.13 | 18,511,450 |
| 2019-09-13 | $7.34 | $7.34 | $7.34 | $7.34 | $7.17 | 0 |
| 2019-09-12 | $7.33 | $7.40 | $7.30 | $7.34 | $7.17 | 17,599,160 |
| 2019-09-11 | $7.39 | $7.51 | $7.28 | $7.30 | $7.13 | 30,420,360 |
| 2019-09-10 | $7.32 | $7.42 | $7.24 | $7.38 | $7.21 | 35,951,930 |
| 2019-09-09 | $7.10 | $7.38 | $6.98 | $7.31 | $7.14 | 48,092,810 |
| 2019-09-06 | $6.93 | $6.97 | $6.83 | $6.92 | $6.76 | 22,292,090 |
| 2019-09-05 | $6.93 | $7.04 | $6.85 | $6.87 | $6.71 | 41,506,820 |
| 2019-09-04 | $6.48 | $7.06 | $6.48 | $6.82 | $6.66 | 60,023,510 |
| 2019-09-03 | $6.49 | $6.51 | $6.44 | $6.48 | $6.33 | 12,815,200 |
| 2019-09-02 | $6.38 | $6.52 | $6.37 | $6.48 | $6.33 | 17,235,620 |
| 2019-08-30 | $6.51 | $6.52 | $6.35 | $6.36 | $6.21 | 17,265,890 |
| 2019-08-29 | $6.55 | $6.58 | $6.44 | $6.47 | $6.32 | 13,803,030 |
| 2019-08-28 | $6.63 | $6.64 | $6.50 | $6.53 | $6.38 | 20,735,100 |
| 2019-08-27 | $6.67 | $6.74 | $6.58 | $6.65 | $6.50 | 28,739,560 |
| 2019-08-26 | $6.53 | $6.82 | $6.50 | $6.62 | $6.47 | 27,561,950 |
| 2019-08-23 | $6.60 | $6.65 | $6.55 | $6.60 | $6.45 | 17,486,610 |
| 2019-08-22 | $6.56 | $6.65 | $6.51 | $6.60 | $6.45 | 23,092,800 |
| 2019-08-21 | $6.47 | $6.70 | $6.43 | $6.54 | $6.39 | 30,453,470 |
| 2019-08-20 | $6.45 | $6.56 | $6.41 | $6.50 | $6.35 | 25,038,800 |
| 2019-08-19 | $6.18 | $6.51 | $6.14 | $6.45 | $6.30 | 39,645,020 |
| 2019-08-16 | $6.07 | $6.16 | $6.03 | $6.13 | $5.99 | 17,798,700 |
| 2019-08-15 | $6.00 | $6.14 | $5.95 | $6.13 | $5.99 | 16,934,130 |
| 2019-08-14 | $6.11 | $6.27 | $6.11 | $6.13 | $5.99 | 20,195,300 |
| 2019-08-13 | $6.07 | $6.09 | $6.04 | $6.07 | $5.93 | 9,510,320 |
| 2019-08-12 | $6.05 | $6.12 | $6.02 | $6.12 | $5.98 | 10,631,220 |
| 2019-08-09 | $6.11 | $6.15 | $6.01 | $6.03 | $5.89 | 13,700,690 |
| 2019-08-08 | $6.10 | $6.16 | $6.04 | $6.08 | $5.94 | 12,615,880 |
| 2019-08-07 | $6.13 | $6.15 | $6.09 | $6.09 | $5.95 | 11,218,080 |
| 2019-08-06 | $6.19 | $6.19 | $6.01 | $6.09 | $5.95 | 27,558,850 |
| 2019-08-05 | $6.36 | $6.41 | $6.30 | $6.31 | $6.16 | 14,900,310 |
| 2019-08-02 | $6.41 | $6.44 | $6.35 | $6.40 | $6.25 | 19,670,000 |
| 2019-08-01 | $6.57 | $6.62 | $6.52 | $6.55 | $6.40 | 11,352,460 |
| 2019-07-31 | $6.65 | $6.65 | $6.57 | $6.60 | $6.45 | 12,329,620 |
| 2019-07-30 | $6.48 | $6.78 | $6.48 | $6.65 | $6.50 | 30,399,850 |
| 2019-07-29 | $6.51 | $6.55 | $6.45 | $6.48 | $6.33 | 12,364,900 |
| 2019-07-26 | $6.53 | $6.57 | $6.50 | $6.52 | $6.37 | 13,802,930 |
| 2019-07-25 | $6.50 | $6.64 | $6.48 | $6.58 | $6.43 | 20,671,490 |
| 2019-07-24 | $6.40 | $6.54 | $6.38 | $6.51 | $6.36 | 20,531,050 |
| 2019-07-23 | $6.36 | $6.40 | $6.34 | $6.40 | $6.25 | 14,410,760 |
| 2019-07-22 | $6.56 | $6.58 | $6.34 | $6.35 | $6.20 | 24,302,160 |
| 2019-07-19 | $6.52 | $6.60 | $6.48 | $6.50 | $6.35 | 20,690,030 |
| 2019-07-18 | $6.73 | $6.74 | $6.46 | $6.47 | $6.32 | 38,690,380 |
| 2019-07-17 | $6.75 | $6.82 | $6.74 | $6.76 | $6.60 | 17,570,410 |
| 2019-07-16 | $6.78 | $6.82 | $6.73 | $6.76 | $6.60 | 21,767,780 |
| 2019-07-15 | $6.90 | $6.90 | $6.64 | $6.77 | $6.61 | 59,762,400 |
| 2019-07-12 | $7.45 | $7.48 | $7.35 | $7.38 | $7.21 | 9,513,880 |
| 2019-07-11 | $7.50 | $7.51 | $7.40 | $7.42 | $7.25 | 10,658,140 |
| 2019-07-10 | $7.50 | $7.51 | $7.37 | $7.43 | $7.26 | 11,383,410 |
| 2019-07-09 | $7.46 | $7.53 | $7.38 | $7.51 | $7.34 | 13,721,870 |
| 2019-07-08 | $7.87 | $7.88 | $7.42 | $7.46 | $7.29 | 34,500,300 |
| 2019-07-05 | $8.02 | $8.03 | $7.87 | $7.89 | $7.71 | 18,172,680 |
| 2019-07-04 | $8.06 | $8.17 | $7.95 | $8.05 | $7.86 | 25,393,960 |
| 2019-07-03 | $8.03 | $8.20 | $7.94 | $8.04 | $7.86 | 38,436,890 |
| 2019-07-02 | $7.94 | $8.03 | $7.87 | $8.03 | $7.85 | 24,847,970 |
| 2019-07-01 | $8.00 | $8.04 | $7.88 | $7.95 | $7.77 | 27,375,490 |
| 2019-06-28 | $7.89 | $7.89 | $7.69 | $7.79 | $7.61 | 16,139,510 |
| 2019-06-27 | $7.84 | $7.94 | $7.80 | $7.88 | $7.70 | 18,652,020 |
| 2019-06-26 | $7.82 | $7.92 | $7.78 | $7.80 | $7.62 | 15,795,950 |
| 2019-06-25 | $8.00 | $8.02 | $7.80 | $7.86 | $7.68 | 25,903,130 |
| 2019-06-24 | $8.20 | $8.25 | $7.91 | $7.99 | $7.81 | 42,215,980 |
| 2019-06-21 | $8.10 | $8.34 | $8.05 | $8.24 | $8.05 | 61,274,470 |
| 2019-06-20 | $7.69 | $8.05 | $7.69 | $7.99 | $7.81 | 51,593,260 |
| 2019-06-19 | $7.71 | $7.71 | $7.57 | $7.60 | $7.43 | 20,648,610 |
| 2019-06-18 | $7.46 | $7.55 | $7.38 | $7.50 | $7.33 | 13,699,170 |
| 2019-06-17 | $7.47 | $7.54 | $7.43 | $7.45 | $7.28 | 10,070,080 |
| 2019-06-14 | $7.69 | $7.75 | $7.45 | $7.47 | $7.30 | 27,039,120 |
| 2019-06-13 | $7.73 | $7.82 | $7.67 | $7.69 | $7.51 | 17,376,110 |
| 2019-06-12 | $7.83 | $7.83 | $7.71 | $7.72 | $7.54 | 17,607,880 |
| 2019-06-11 | $7.53 | $7.85 | $7.53 | $7.84 | $7.66 | 30,862,500 |
| 2019-06-10 | $7.50 | $7.59 | $7.43 | $7.55 | $7.38 | 13,645,520 |
| 2019-06-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.26 | 0 |
| 2019-06-06 | $7.47 | $7.53 | $7.39 | $7.43 | $7.26 | 16,184,390 |
| 2019-06-05 | $7.47 | $7.52 | $7.35 | $7.42 | $7.25 | 17,572,830 |
| 2019-06-04 | $7.39 | $7.40 | $7.27 | $7.31 | $7.14 | 14,081,990 |
| 2019-06-03 | $7.50 | $7.54 | $7.31 | $7.39 | $7.22 | 24,735,980 |
| 2019-05-31 | $7.36 | $7.68 | $7.36 | $7.58 | $7.41 | 26,159,710 |
| 2019-05-30 | $7.44 | $7.44 | $7.27 | $7.38 | $7.21 | 14,874,840 |
| 2019-05-29 | $7.42 | $7.52 | $7.41 | $7.49 | $7.32 | 10,608,410 |
| 2019-05-28 | $7.57 | $7.57 | $7.45 | $7.47 | $7.30 | 17,600,670 |
| 2019-05-27 | $7.41 | $7.58 | $7.36 | $7.52 | $7.35 | 18,693,740 |
| 2019-05-24 | $7.35 | $7.47 | $7.35 | $7.39 | $7.18 | 11,835,340 |
| 2019-05-23 | $7.48 | $7.53 | $7.38 | $7.39 | $7.18 | 14,436,500 |
| 2019-05-22 | $7.65 | $7.69 | $7.45 | $7.52 | $7.31 | 17,726,680 |
| 2019-05-21 | $7.62 | $7.76 | $7.57 | $7.65 | $7.43 | 14,432,150 |
| 2019-05-20 | $7.69 | $7.69 | $7.36 | $7.57 | $7.36 | 19,971,860 |
| 2019-05-17 | $8.20 | $8.22 | $7.64 | $7.70 | $7.48 | 41,207,260 |
| 2019-05-16 | $8.17 | $8.22 | $8.14 | $8.17 | $7.94 | 19,189,670 |
| 2019-05-15 | $8.17 | $8.23 | $8.11 | $8.18 | $7.95 | 16,907,250 |
| 2019-05-14 | $8.11 | $8.25 | $8.08 | $8.09 | $7.86 | 18,822,510 |
| 2019-05-13 | $8.36 | $8.39 | $8.21 | $8.26 | $8.03 | 18,712,850 |
| 2019-05-10 | $8.25 | $8.44 | $8.11 | $8.39 | $8.15 | 27,544,810 |
| 2019-05-09 | $8.20 | $8.34 | $8.13 | $8.16 | $7.93 | 20,861,370 |
| 2019-05-08 | $8.29 | $8.51 | $8.22 | $8.30 | $8.07 | 22,776,800 |
| 2019-05-07 | $8.65 | $8.73 | $8.37 | $8.50 | $8.26 | 27,098,000 |
| 2019-05-06 | $9.05 | $9.28 | $8.20 | $8.41 | $8.17 | 61,352,110 |
| 2019-05-03 | $8.86 | $8.86 | $8.86 | $8.86 | $8.61 | 0 |
| 2019-05-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.61 | 0 |
| 2019-05-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.61 | 0 |
| 2019-04-30 | $8.62 | $8.90 | $8.61 | $8.86 | $8.61 | 26,326,880 |
| 2019-04-29 | $8.80 | $8.84 | $8.35 | $8.64 | $8.40 | 35,739,580 |
| 2019-04-26 | $9.05 | $9.14 | $8.77 | $8.78 | $8.53 | 40,040,410 |
| 2019-04-25 | $9.34 | $9.53 | $9.00 | $9.04 | $8.79 | 44,301,120 |
| 2019-04-24 | $9.19 | $9.38 | $9.15 | $9.35 | $9.09 | 32,185,460 |
| 2019-04-23 | $9.40 | $9.44 | $9.13 | $9.15 | $8.89 | 37,094,760 |
| 2019-04-22 | $9.65 | $9.66 | $9.41 | $9.45 | $9.18 | 46,433,170 |
| 2019-04-19 | $9.31 | $9.70 | $9.18 | $9.68 | $9.41 | 74,262,100 |
| 2019-04-18 | $9.48 | $9.48 | $9.27 | $9.34 | $9.08 | 36,805,440 |
| 2019-04-17 | $9.38 | $9.57 | $9.31 | $9.47 | $9.20 | 51,783,610 |
| 2019-04-16 | $9.06 | $9.39 | $9.02 | $9.37 | $9.11 | 35,429,810 |
| 2019-04-15 | $9.40 | $9.48 | $9.16 | $9.17 | $8.91 | 29,469,250 |
| 2019-04-12 | $9.19 | $9.36 | $9.10 | $9.32 | $9.06 | 35,379,880 |
| 2019-04-11 | $9.42 | $9.47 | $9.12 | $9.16 | $8.90 | 39,985,330 |
| 2019-04-10 | $9.64 | $9.64 | $9.35 | $9.41 | $9.14 | 68,607,500 |
| 2019-04-09 | $9.71 | $9.93 | $9.63 | $9.88 | $9.60 | 47,410,660 |
| 2019-04-08 | $9.95 | $10.16 | $9.60 | $9.80 | $9.52 | 75,458,940 |
| 2019-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.57 | 0 |
| 2019-04-04 | $9.70 | $9.89 | $9.67 | $9.85 | $9.57 | 61,127,870 |
| 2019-04-03 | $9.56 | $9.68 | $9.47 | $9.68 | $9.41 | 36,263,980 |
| 2019-04-02 | $9.68 | $9.73 | $9.53 | $9.57 | $9.30 | 48,157,630 |
| 2019-04-01 | $9.40 | $9.68 | $9.39 | $9.65 | $9.38 | 55,228,510 |
| 2019-03-29 | $9.03 | $9.40 | $8.99 | $9.38 | $9.12 | 39,227,670 |
| 2019-03-28 | $9.15 | $9.28 | $9.02 | $9.07 | $8.81 | 25,743,680 |
| 2019-03-27 | $9.23 | $9.26 | $9.07 | $9.21 | $8.95 | 28,876,670 |
| 2019-03-26 | $9.58 | $9.66 | $9.10 | $9.16 | $8.90 | 43,279,430 |
| 2019-03-25 | $9.62 | $9.79 | $9.51 | $9.53 | $9.26 | 43,452,000 |
| 2019-03-22 | $9.92 | $9.95 | $9.63 | $9.87 | $9.59 | 46,429,240 |
| 2019-03-21 | $9.74 | $9.98 | $9.70 | $9.90 | $9.62 | 74,232,010 |
| 2019-03-20 | $9.79 | $9.79 | $9.37 | $9.74 | $9.47 | 52,876,300 |
| 2019-03-19 | $9.83 | $9.96 | $9.69 | $9.79 | $9.51 | 46,857,390 |
| 2019-03-18 | $9.61 | $9.79 | $9.52 | $9.79 | $9.51 | 47,774,140 |
| 2019-03-15 | $9.54 | $9.70 | $9.42 | $9.55 | $9.28 | 40,068,800 |
| 2019-03-14 | $9.72 | $9.92 | $9.31 | $9.46 | $9.19 | 54,037,460 |
| 2019-03-13 | $10.02 | $10.13 | $9.66 | $9.80 | $9.52 | 68,183,090 |
| 2019-03-12 | $9.95 | $10.22 | $9.72 | $10.02 | $9.74 | 95,039,310 |
| 2019-03-11 | $9.49 | $9.81 | $9.38 | $9.80 | $9.52 | 67,532,240 |
| 2019-03-08 | $9.94 | $10.08 | $9.33 | $9.35 | $9.09 | 90,711,110 |
| 2019-03-07 | $10.30 | $10.35 | $10.02 | $10.14 | $9.85 | 90,908,190 |
| 2019-03-06 | $10.50 | $10.72 | $10.11 | $10.39 | $10.10 | 97,308,900 |
| 2019-03-05 | $10.30 | $10.57 | $10.20 | $10.50 | $10.20 | 100,522,460 |
| 2019-03-04 | $9.62 | $10.48 | $9.61 | $10.48 | $10.18 | 125,829,910 |
| 2019-03-01 | $9.55 | $9.65 | $9.35 | $9.53 | $9.26 | 47,537,890 |
| 2019-02-28 | $9.35 | $9.56 | $9.25 | $9.38 | $9.12 | 38,311,610 |
| 2019-02-27 | $9.42 | $9.65 | $9.21 | $9.40 | $9.14 | 55,846,960 |
| 2019-02-26 | $9.13 | $9.77 | $9.02 | $9.52 | $9.25 | 105,167,320 |
| 2019-02-25 | $8.58 | $9.18 | $8.47 | $9.14 | $8.88 | 84,727,240 |
| 2019-02-22 | $8.18 | $8.44 | $8.16 | $8.44 | $8.20 | 39,624,720 |
| 2019-02-21 | $8.30 | $8.45 | $8.18 | $8.22 | $7.99 | 40,234,150 |
| 2019-02-20 | $8.36 | $8.42 | $8.19 | $8.34 | $8.11 | 26,572,450 |
| 2019-02-19 | $8.40 | $8.66 | $8.23 | $8.36 | $8.12 | 48,497,580 |
| 2019-02-18 | $8.29 | $8.46 | $8.19 | $8.43 | $8.19 | 44,887,000 |
| 2019-02-15 | $8.20 | $8.53 | $8.16 | $8.18 | $7.95 | 60,599,300 |
| 2019-02-14 | $8.13 | $8.13 | $7.98 | $8.05 | $7.82 | 29,878,110 |
| 2019-02-13 | $8.07 | $8.16 | $7.93 | $8.13 | $7.90 | 47,523,880 |
| 2019-02-12 | $7.76 | $8.07 | $7.69 | $8.03 | $7.80 | 53,568,470 |
| 2019-02-11 | $7.62 | $7.78 | $7.58 | $7.77 | $7.55 | 38,580,990 |
| 2019-02-08 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 0 |
| 2019-02-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 0 |
| 2019-02-06 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 0 |
| 2019-02-05 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 0 |
| 2019-02-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.41 | 0 |
| 2019-02-01 | $7.14 | $7.62 | $7.13 | $7.62 | $7.41 | 44,532,070 |
| 2019-01-31 | $7.06 | $7.21 | $7.04 | $7.10 | $6.90 | 23,951,420 |
| 2019-01-30 | $7.28 | $7.36 | $7.15 | $7.17 | $6.97 | 22,760,920 |
| 2019-01-29 | $7.28 | $7.34 | $7.06 | $7.30 | $7.09 | 23,974,890 |
| 2019-01-28 | $7.47 | $7.49 | $7.22 | $7.25 | $7.05 | 26,562,150 |
| 2019-01-25 | $7.38 | $7.59 | $7.36 | $7.40 | $7.19 | 33,420,100 |
| 2019-01-24 | $7.29 | $7.42 | $7.19 | $7.36 | $7.15 | 24,593,160 |
| 2019-01-23 | $7.53 | $7.58 | $7.23 | $7.30 | $7.09 | 43,860,040 |
| 2019-01-22 | $7.77 | $7.78 | $7.56 | $7.58 | $7.37 | 36,780,080 |
| 2019-01-21 | $7.58 | $7.83 | $7.53 | $7.74 | $7.52 | 51,531,670 |
| 2019-01-18 | $7.68 | $7.74 | $7.48 | $7.55 | $7.34 | 38,350,090 |
| 2019-01-17 | $7.70 | $7.83 | $7.64 | $7.64 | $7.42 | 25,557,660 |
| 2019-01-16 | $7.63 | $7.82 | $7.63 | $7.74 | $7.52 | 32,789,140 |
| 2019-01-15 | $7.98 | $8.00 | $7.46 | $7.77 | $7.55 | 58,306,570 |
| 2019-01-14 | $8.18 | $8.32 | $8.00 | $8.04 | $7.81 | 43,588,530 |
| 2019-01-11 | $7.99 | $8.03 | $7.84 | $7.96 | $7.74 | 21,003,780 |
| 2019-01-10 | $8.00 | $8.11 | $7.95 | $7.97 | $7.75 | 18,941,600 |
| 2019-01-09 | $8.06 | $8.23 | $7.98 | $7.99 | $7.76 | 32,341,190 |
| 2019-01-08 | $8.10 | $8.12 | $7.97 | $8.05 | $7.82 | 22,953,670 |
| 2019-01-07 | $8.07 | $8.17 | $7.96 | $8.10 | $7.87 | 29,326,530 |
| 2019-01-04 | $7.61 | $8.02 | $7.53 | $8.00 | $7.77 | 32,409,370 |
| 2019-01-03 | $7.70 | $7.89 | $7.66 | $7.73 | $7.51 | 24,504,840 |
| 2019-01-02 | $7.90 | $7.96 | $7.62 | $7.64 | $7.42 | 25,393,410 |
| 2019-01-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.58 | 0 |
| 2018-12-31 | $7.80 | $7.80 | $7.80 | $7.80 | $7.58 | 0 |
| 2018-12-28 | $7.95 | $7.99 | $7.79 | $7.80 | $7.58 | 20,181,780 |
| 2018-12-27 | $8.29 | $8.33 | $7.86 | $7.90 | $7.68 | 24,038,730 |
| 2018-12-26 | $8.71 | $8.71 | $8.71 | $8.71 | $8.46 | 0 |
| 2018-12-25 | $8.71 | $8.71 | $8.71 | $8.71 | $8.46 | 0 |
| 2018-12-24 | $8.72 | $8.81 | $8.65 | $8.71 | $8.46 | 12,331,730 |
| 2018-12-21 | $8.87 | $8.93 | $8.60 | $8.72 | $8.47 | 15,815,250 |
| 2018-12-20 | $8.85 | $8.98 | $8.80 | $8.93 | $8.68 | 13,762,000 |
| 2018-12-19 | $9.17 | $9.17 | $8.82 | $8.87 | $8.62 | 16,508,350 |
| 2018-12-18 | $9.42 | $9.47 | $8.96 | $9.06 | $8.80 | 28,713,290 |
| 2018-12-17 | $9.26 | $9.65 | $9.10 | $9.54 | $9.27 | 27,393,610 |
| 2018-12-14 | $9.64 | $9.89 | $9.30 | $9.37 | $9.11 | 40,789,780 |
| 2018-12-13 | $9.58 | $9.70 | $9.40 | $9.61 | $9.34 | 27,159,350 |
| 2018-12-12 | $9.25 | $9.74 | $9.23 | $9.64 | $9.37 | 36,662,110 |
| 2018-12-11 | $9.21 | $9.24 | $9.10 | $9.23 | $8.97 | 15,270,000 |
| 2018-12-10 | $9.13 | $9.38 | $9.08 | $9.11 | $8.85 | 27,380,940 |
| 2018-12-07 | $8.86 | $9.33 | $8.86 | $9.31 | $9.05 | 34,584,650 |
| 2018-12-06 | $9.04 | $9.07 | $8.83 | $8.86 | $8.61 | 20,420,370 |
| 2018-12-05 | $8.96 | $9.17 | $8.86 | $9.09 | $8.83 | 30,266,960 |
| 2018-12-04 | $9.14 | $9.29 | $9.03 | $9.16 | $8.90 | 23,262,590 |
| 2018-12-03 | $9.00 | $9.25 | $8.98 | $9.09 | $8.83 | 33,768,280 |
| 2018-11-30 | $8.70 | $8.79 | $8.50 | $8.73 | $8.48 | 26,101,000 |
| 2018-11-29 | $9.15 | $9.24 | $8.70 | $8.70 | $8.45 | 25,090,150 |
| 2018-11-28 | $9.05 | $9.11 | $8.71 | $9.08 | $8.82 | 23,580,700 |
| 2018-11-27 | $9.08 | $9.13 | $8.93 | $8.99 | $8.74 | 16,374,880 |
| 2018-11-26 | $9.00 | $9.23 | $8.85 | $8.96 | $8.71 | 24,668,350 |
| 2018-11-23 | $9.54 | $9.57 | $8.95 | $9.00 | $8.75 | 29,555,850 |
| 2018-11-22 | $9.65 | $9.72 | $9.46 | $9.49 | $9.22 | 24,004,840 |
| 2018-11-21 | $9.41 | $9.65 | $9.34 | $9.58 | $9.31 | 24,366,860 |
| 2018-11-20 | $9.88 | $9.96 | $9.45 | $9.52 | $9.25 | 33,493,100 |
| 2018-11-19 | $9.93 | $10.00 | $9.57 | $9.98 | $9.70 | 46,935,580 |
| 2018-11-16 | $10.16 | $10.28 | $9.91 | $9.97 | $9.69 | 33,670,650 |
| 2018-11-15 | $10.05 | $10.15 | $9.89 | $10.14 | $9.85 | 27,493,370 |
| 2018-11-14 | $10.00 | $10.35 | $9.88 | $10.13 | $9.84 | 33,582,210 |
| 2018-11-13 | $9.82 | $10.32 | $9.80 | $10.03 | $9.75 | 61,136,020 |
| 2018-11-12 | $9.14 | $9.99 | $9.14 | $9.99 | $9.71 | 57,977,460 |
| 2018-11-09 | $8.96 | $9.22 | $8.80 | $9.08 | $8.82 | 23,928,130 |
| 2018-11-08 | $9.19 | $9.23 | $8.89 | $8.95 | $8.70 | 21,355,330 |
| 2018-11-07 | $9.28 | $9.40 | $9.03 | $9.07 | $8.81 | 30,295,880 |
| 2018-11-06 | $9.50 | $9.51 | $9.05 | $9.21 | $8.95 | 32,516,010 |
| 2018-11-05 | $9.40 | $9.81 | $9.27 | $9.60 | $9.33 | 61,538,870 |
| 2018-11-02 | $8.89 | $9.32 | $8.72 | $9.32 | $9.06 | 64,044,180 |
| 2018-11-01 | $8.29 | $8.61 | $8.29 | $8.47 | $8.23 | 37,803,860 |
| 2018-10-31 | $8.12 | $8.29 | $8.11 | $8.18 | $7.95 | 23,471,120 |
| 2018-10-30 | $7.98 | $8.27 | $7.97 | $8.07 | $7.84 | 19,591,970 |
| 2018-10-29 | $8.28 | $8.29 | $7.96 | $8.05 | $7.82 | 18,967,800 |
| 2018-10-26 | $8.31 | $8.44 | $8.10 | $8.27 | $8.04 | 21,929,800 |
| 2018-10-25 | $8.16 | $8.30 | $8.04 | $8.21 | $7.98 | 31,135,390 |
| 2018-10-24 | $8.48 | $8.59 | $8.25 | $8.42 | $8.18 | 37,283,140 |
| 2018-10-23 | $8.22 | $8.91 | $8.10 | $8.61 | $8.37 | 83,200,950 |
| 2018-10-22 | $7.80 | $8.30 | $7.73 | $8.10 | $7.87 | 41,623,500 |
| 2018-10-19 | $7.41 | $7.66 | $7.09 | $7.61 | $7.40 | 36,936,630 |
| 2018-10-18 | $7.61 | $7.73 | $7.51 | $7.53 | $7.32 | 25,381,500 |
| 2018-10-17 | $7.85 | $7.88 | $7.44 | $7.62 | $7.41 | 25,763,930 |
| 2018-10-16 | $7.70 | $7.92 | $7.64 | $7.68 | $7.46 | 22,943,990 |
| 2018-10-15 | $7.77 | $7.96 | $7.59 | $7.62 | $7.41 | 22,488,450 |
| 2018-10-12 | $8.29 | $8.31 | $7.56 | $7.80 | $7.58 | 57,321,230 |
| 2018-10-11 | $8.90 | $8.99 | $8.36 | $8.36 | $8.12 | 37,802,470 |
| 2018-10-10 | $9.31 | $9.44 | $9.20 | $9.29 | $9.03 | 14,968,820 |
| 2018-10-09 | $9.59 | $9.65 | $9.22 | $9.26 | $9.00 | 20,365,010 |
| 2018-10-08 | $9.86 | $9.96 | $9.52 | $9.55 | $9.28 | 17,667,150 |
| 2018-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2018-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2018-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2018-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2018-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.72 | 0 |
| 2018-09-28 | $10.00 | $10.08 | $9.83 | $10.00 | $9.72 | 19,912,820 |
| 2018-09-27 | $10.13 | $10.16 | $9.90 | $9.90 | $9.62 | 16,658,570 |
| 2018-09-26 | $10.14 | $10.31 | $10.05 | $10.17 | $9.88 | 18,984,960 |
| 2018-09-25 | $10.21 | $10.23 | $10.09 | $10.14 | $9.85 | 11,180,180 |
| 2018-09-24 | $10.28 | $10.28 | $10.28 | $10.28 | $9.99 | 0 |
| 2018-09-21 | $10.14 | $10.33 | $10.01 | $10.28 | $9.99 | 16,234,490 |
| 2018-09-20 | $10.01 | $10.21 | $10.01 | $10.06 | $9.78 | 25,107,730 |
| 2018-09-19 | $9.78 | $10.03 | $9.72 | $9.94 | $9.66 | 22,343,440 |
| 2018-09-18 | $9.40 | $9.78 | $9.37 | $9.73 | $9.46 | 27,418,580 |
| 2018-09-17 | $9.93 | $9.93 | $9.34 | $9.39 | $9.13 | 28,193,530 |
| 2018-09-14 | $10.12 | $10.25 | $9.97 | $9.98 | $9.70 | 18,171,990 |
| 2018-09-13 | $10.05 | $10.15 | $9.96 | $10.10 | $9.82 | 17,832,430 |
| 2018-09-12 | $9.94 | $10.05 | $9.90 | $9.95 | $9.67 | 16,020,500 |
| 2018-09-11 | $10.04 | $10.18 | $9.88 | $9.97 | $9.69 | 19,362,300 |
| 2018-09-10 | $10.45 | $10.51 | $10.00 | $10.04 | $9.76 | 22,037,220 |
| 2018-09-07 | $10.70 | $10.76 | $10.32 | $10.41 | $10.12 | 19,489,430 |
| 2018-09-06 | $10.83 | $10.95 | $10.62 | $10.62 | $10.32 | 14,042,030 |
| 2018-09-05 | $11.03 | $11.18 | $10.82 | $10.82 | $10.52 | 14,423,550 |
| 2018-09-04 | $10.99 | $11.08 | $10.82 | $11.04 | $10.73 | 16,157,010 |
| 2018-09-03 | $11.17 | $11.26 | $10.87 | $10.98 | $10.67 | 15,883,760 |
| 2018-08-31 | $11.30 | $11.34 | $11.16 | $11.19 | $10.87 | 10,608,810 |
| 2018-08-30 | $11.60 | $11.62 | $11.26 | $11.28 | $10.96 | 12,392,120 |
| 2018-08-29 | $11.57 | $11.65 | $11.48 | $11.54 | $11.21 | 9,780,770 |
| 2018-08-28 | $11.68 | $11.78 | $11.46 | $11.57 | $11.24 | 18,323,740 |
| 2018-08-27 | $11.37 | $11.76 | $11.32 | $11.70 | $11.37 | 19,941,640 |
| 2018-08-24 | $11.33 | $11.33 | $11.22 | $11.24 | $10.92 | 10,728,670 |
| 2018-08-23 | $11.28 | $11.41 | $11.21 | $11.30 | $10.98 | 14,220,770 |
| 2018-08-22 | $11.52 | $11.52 | $11.19 | $11.25 | $10.93 | 11,088,480 |
| 2018-08-21 | $11.43 | $11.69 | $11.38 | $11.49 | $11.17 | 13,911,210 |
| 2018-08-20 | $11.33 | $11.55 | $11.15 | $11.44 | $11.12 | 11,744,480 |
| 2018-08-17 | $11.78 | $11.83 | $11.28 | $11.33 | $11.01 | 13,723,360 |
| 2018-08-16 | $11.49 | $11.76 | $11.42 | $11.61 | $11.28 | 10,634,750 |
| 2018-08-15 | $12.12 | $12.18 | $11.59 | $11.61 | $11.28 | 17,471,290 |
| 2018-08-14 | $12.05 | $12.25 | $11.99 | $12.06 | $11.72 | 15,833,470 |
| 2018-08-13 | $11.95 | $12.01 | $11.75 | $11.99 | $11.65 | 15,821,240 |
| 2018-08-10 | $11.80 | $12.13 | $11.65 | $12.05 | $11.71 | 20,592,680 |
| 2018-08-09 | $11.65 | $12.14 | $11.65 | $11.97 | $11.63 | 20,731,080 |
| 2018-08-08 | $12.53 | $12.59 | $11.74 | $11.78 | $11.45 | 33,559,000 |
| 2018-08-07 | $12.63 | $12.83 | $12.42 | $12.83 | $12.47 | 16,165,470 |
| 2018-08-06 | $12.38 | $12.96 | $12.35 | $12.65 | $12.29 | 21,475,280 |
| 2018-08-03 | $12.70 | $12.86 | $12.40 | $12.40 | $12.05 | 12,103,630 |
| 2018-08-02 | $13.10 | $13.10 | $12.26 | $12.74 | $12.38 | 28,378,010 |
| 2018-08-01 | $13.43 | $13.75 | $13.26 | $13.26 | $12.89 | 19,214,390 |
| 2018-07-31 | $13.30 | $13.46 | $13.18 | $13.30 | $12.93 | 10,809,190 |
| 2018-07-30 | $13.44 | $13.70 | $13.17 | $13.26 | $12.89 | 18,044,170 |
| 2018-07-27 | $13.48 | $13.70 | $13.28 | $13.37 | $12.99 | 16,603,760 |
| 2018-07-26 | $13.83 | $13.93 | $13.44 | $13.50 | $13.12 | 18,430,300 |
| 2018-07-25 | $14.09 | $14.09 | $13.71 | $13.84 | $13.45 | 20,885,340 |
| 2018-07-24 | $13.55 | $14.56 | $13.55 | $14.07 | $13.67 | 50,151,260 |
| 2018-07-23 | $12.68 | $13.42 | $12.63 | $13.36 | $12.98 | 34,597,040 |
| 2018-07-20 | $12.88 | $12.89 | $12.32 | $12.77 | $12.41 | 21,437,350 |
| 2018-07-19 | $12.54 | $13.28 | $12.54 | $12.75 | $12.39 | 46,411,190 |
| 2018-07-18 | $11.80 | $12.54 | $11.80 | $12.22 | $11.88 | 43,068,190 |
| 2018-07-17 | $11.88 | $11.89 | $11.61 | $11.77 | $11.44 | 15,932,010 |
| 2018-07-16 | $12.14 | $12.14 | $11.63 | $11.90 | $11.56 | 26,681,600 |
| 2018-07-13 | $11.88 | $12.17 | $11.82 | $12.07 | $11.73 | 26,277,160 |
| 2018-07-12 | $11.51 | $12.00 | $11.51 | $11.87 | $11.54 | 31,974,870 |
| 2018-07-11 | $11.62 | $11.74 | $11.24 | $11.52 | $11.20 | 22,914,080 |
| 2018-07-10 | $11.60 | $11.87 | $11.52 | $11.81 | $11.48 | 25,635,940 |
| 2018-07-09 | $11.19 | $11.54 | $11.14 | $11.49 | $11.17 | 36,357,180 |
| 2018-07-06 | $12.56 | $12.67 | $11.30 | $11.37 | $10.96 | 69,155,330 |
| 2018-07-05 | $12.99 | $13.14 | $12.21 | $12.55 | $12.10 | 30,817,010 |
| 2018-07-04 | $13.68 | $13.83 | $12.81 | $13.08 | $12.61 | 31,252,100 |
| 2018-07-03 | $13.58 | $13.78 | $13.43 | $13.74 | $13.25 | 21,682,670 |
| 2018-07-02 | $13.90 | $13.90 | $13.40 | $13.57 | $13.09 | 19,979,680 |
| 2018-06-29 | $13.55 | $13.95 | $13.46 | $13.93 | $13.43 | 19,748,230 |
| 2018-06-28 | $13.78 | $13.90 | $13.46 | $13.47 | $12.99 | 18,482,220 |
| 2018-06-27 | $13.76 | $13.90 | $13.60 | $13.85 | $13.36 | 17,599,720 |
| 2018-06-26 | $13.40 | $13.88 | $13.36 | $13.74 | $13.25 | 19,772,410 |
| 2018-06-25 | $13.86 | $13.95 | $13.45 | $13.55 | $13.07 | 18,974,290 |
| 2018-06-22 | $13.50 | $13.86 | $13.45 | $13.70 | $13.21 | 19,459,830 |
| 2018-06-21 | $14.10 | $14.17 | $13.56 | $13.58 | $13.09 | 27,704,620 |
| 2018-06-20 | $13.93 | $14.34 | $13.93 | $14.12 | $13.62 | 23,648,590 |
| 2018-06-19 | $14.25 | $14.63 | $13.81 | $13.99 | $13.49 | 33,027,710 |
| 2018-06-18 | $14.51 | $14.51 | $14.51 | $14.51 | $13.99 | 0 |
| 2018-06-15 | $14.90 | $15.04 | $14.45 | $14.51 | $13.99 | 24,981,380 |
| 2018-06-14 | $15.08 | $15.26 | $14.97 | $14.97 | $14.44 | 12,681,930 |
| 2018-06-13 | $15.55 | $15.55 | $14.97 | $15.12 | $14.58 | 21,011,690 |
| 2018-06-12 | $15.25 | $15.58 | $15.25 | $15.53 | $14.98 | 18,860,120 |
| 2018-06-11 | $15.28 | $15.32 | $15.10 | $15.21 | $14.67 | 10,350,530 |
| 2018-06-08 | $15.22 | $15.33 | $15.11 | $15.26 | $14.71 | 13,187,820 |
| 2018-06-07 | $15.44 | $15.58 | $15.17 | $15.23 | $14.69 | 20,463,880 |
| 2018-06-06 | $16.27 | $16.27 | $15.22 | $15.40 | $14.85 | 45,974,120 |
| 2018-06-05 | $16.24 | $16.29 | $15.97 | $16.25 | $15.67 | 21,642,750 |
| 2018-06-04 | $16.06 | $16.35 | $16.05 | $16.24 | $15.66 | 25,294,660 |
| 2018-06-01 | $15.72 | $15.94 | $15.51 | $15.89 | $15.32 | 21,407,950 |
| 2018-05-31 | $15.83 | $15.87 | $15.58 | $15.80 | $15.24 | 25,351,040 |
| 2018-05-30 | $15.78 | $15.94 | $15.61 | $15.75 | $15.19 | 21,053,640 |
| 2018-05-29 | $16.32 | $16.43 | $15.80 | $16.03 | $15.46 | 24,771,660 |
| 2018-05-28 | $16.17 | $16.48 | $16.13 | $16.30 | $15.72 | 23,930,580 |
| 2018-05-25 | $17.08 | $17.13 | $16.10 | $16.23 | $15.65 | 46,863,460 |
| 2018-05-24 | $17.39 | $17.61 | $16.92 | $17.04 | $16.43 | 36,156,390 |
| 2018-05-23 | $17.85 | $17.85 | $17.29 | $17.31 | $16.69 | 30,164,520 |
| 2018-05-22 | $18.03 | $18.03 | $17.55 | $17.87 | $17.23 | 41,926,030 |
| 2018-05-21 | $18.92 | $19.06 | $17.98 | $18.10 | $17.45 | 57,630,880 |
| 2018-05-18 | $17.97 | $18.45 | $17.92 | $18.41 | $17.75 | 24,682,020 |
| 2018-05-17 | $18.44 | $18.49 | $17.85 | $18.04 | $17.40 | 20,614,960 |
| 2018-05-16 | $18.37 | $18.55 | $18.12 | $18.40 | $17.74 | 19,577,000 |
| 2018-05-15 | $18.25 | $18.41 | $18.10 | $18.37 | $17.71 | 18,910,570 |
| 2018-05-14 | $18.17 | $18.38 | $17.97 | $18.37 | $17.71 | 29,776,140 |
| 2018-05-11 | $18.78 | $18.91 | $18.02 | $18.12 | $17.47 | 36,048,090 |
| 2018-05-10 | $18.80 | $18.96 | $18.62 | $18.76 | $18.09 | 21,260,400 |
| 2018-05-09 | $19.06 | $19.15 | $18.50 | $18.64 | $17.97 | 29,667,160 |
| 2018-05-08 | $19.10 | $19.19 | $18.92 | $19.06 | $18.38 | 21,487,420 |
| 2018-05-07 | $18.80 | $19.30 | $18.60 | $19.16 | $18.48 | 39,379,800 |
| 2018-05-04 | $18.66 | $19.20 | $18.66 | $18.79 | $18.12 | 23,079,700 |
| 2018-05-03 | $18.65 | $18.93 | $18.44 | $18.71 | $18.04 | 26,612,470 |
| 2018-05-02 | $18.93 | $19.30 | $18.65 | $18.73 | $18.06 | 54,001,050 |
| 2018-05-01 | $18.49 | $18.49 | $18.49 | $18.49 | $17.83 | 0 |
| 2018-04-30 | $18.49 | $18.49 | $18.49 | $18.49 | $17.83 | 0 |
| 2018-04-27 | $17.70 | $18.49 | $17.70 | $18.49 | $17.83 | 48,861,220 |
| 2018-04-26 | $17.82 | $17.96 | $17.58 | $17.61 | $16.98 | 17,276,740 |
| 2018-04-25 | $17.57 | $18.17 | $17.57 | $17.87 | $17.23 | 31,828,560 |
| 2018-04-24 | $16.85 | $17.70 | $16.85 | $17.69 | $17.06 | 30,647,980 |
| 2018-04-23 | $16.83 | $16.94 | $16.62 | $16.81 | $16.21 | 16,449,260 |
| 2018-04-20 | $17.32 | $17.39 | $16.65 | $16.66 | $16.06 | 26,624,800 |
| 2018-04-19 | $17.14 | $17.49 | $16.96 | $17.41 | $16.79 | 23,756,280 |
| 2018-04-18 | $17.15 | $17.27 | $16.82 | $17.22 | $16.60 | 22,631,330 |
| 2018-04-17 | $17.35 | $17.56 | $16.99 | $17.03 | $16.42 | 27,722,630 |
| 2018-04-16 | $17.29 | $17.61 | $17.06 | $17.27 | $16.65 | 22,129,890 |
| 2018-04-13 | $17.56 | $17.69 | $17.31 | $17.31 | $16.69 | 15,221,220 |
| 2018-04-12 | $17.63 | $17.76 | $17.31 | $17.37 | $16.75 | 20,993,310 |
| 2018-04-11 | $17.97 | $18.11 | $17.35 | $17.43 | $16.81 | 34,317,460 |
| 2018-04-10 | $17.81 | $18.05 | $17.55 | $17.95 | $17.31 | 21,204,620 |
| 2018-04-09 | $17.85 | $18.01 | $17.58 | $17.85 | $17.21 | 23,143,670 |
| 2018-04-06 | $17.69 | $17.69 | $17.69 | $17.69 | $17.06 | 0 |
| 2018-04-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.06 | 0 |
| 2018-04-04 | $18.17 | $18.23 | $17.65 | $17.69 | $17.06 | 40,243,390 |
| 2018-04-03 | $17.96 | $18.54 | $17.86 | $18.01 | $17.37 | 47,274,930 |
| 2018-04-02 | $18.11 | $18.45 | $17.95 | $18.20 | $17.55 | 36,040,990 |
| 2018-03-30 | $17.97 | $18.20 | $17.90 | $18.12 | $17.47 | 38,658,160 |
| 2018-03-29 | $17.80 | $18.10 | $17.66 | $17.82 | $17.18 | 51,752,520 |
| 2018-03-28 | $17.05 | $17.93 | $17.02 | $17.76 | $17.13 | 75,433,390 |
| 2018-03-27 | $16.50 | $17.39 | $16.39 | $17.28 | $16.66 | 48,372,530 |
| 2018-03-26 | $15.72 | $16.56 | $15.70 | $16.39 | $15.80 | 33,835,970 |
| 2018-03-23 | $15.80 | $16.35 | $15.52 | $15.87 | $15.30 | 35,520,500 |
| 2018-03-22 | $16.51 | $16.63 | $16.25 | $16.27 | $15.69 | 26,843,880 |
| 2018-03-21 | $16.89 | $17.08 | $16.51 | $16.52 | $15.93 | 20,852,990 |
| 2018-03-20 | $16.82 | $17.02 | $16.68 | $16.89 | $16.29 | 17,808,430 |
| 2018-03-19 | $16.80 | $17.16 | $16.78 | $16.90 | $16.30 | 21,588,280 |
| 2018-03-16 | $17.01 | $17.08 | $16.67 | $16.68 | $16.08 | 15,561,410 |
| 2018-03-15 | $17.00 | $17.18 | $16.72 | $16.97 | $16.36 | 20,003,220 |
| 2018-03-14 | $17.10 | $17.38 | $17.02 | $17.06 | $16.45 | 19,236,130 |
| 2018-03-13 | $17.65 | $17.65 | $17.17 | $17.18 | $16.57 | 21,409,720 |
| 2018-03-12 | $17.30 | $17.68 | $17.22 | $17.55 | $16.92 | 42,095,290 |
| 2018-03-09 | $17.10 | $17.25 | $16.88 | $17.17 | $16.56 | 33,057,920 |
| 2018-03-08 | $16.59 | $17.15 | $16.52 | $17.00 | $16.39 | 30,589,860 |
| 2018-03-07 | $16.87 | $16.96 | $16.46 | $16.49 | $15.90 | 24,291,810 |
| 2018-03-06 | $16.97 | $17.05 | $16.79 | $16.87 | $16.27 | 23,536,140 |
| 2018-03-05 | $17.05 | $17.08 | $16.80 | $16.99 | $16.38 | 21,353,780 |
| 2018-03-02 | $16.58 | $17.18 | $16.45 | $16.90 | $16.30 | 38,527,340 |
| 2018-03-01 | $16.55 | $16.78 | $16.40 | $16.60 | $16.01 | 23,948,560 |
| 2018-02-28 | $16.37 | $16.86 | $16.25 | $16.56 | $15.97 | 41,979,070 |
| 2018-02-27 | $16.23 | $16.35 | $16.06 | $16.13 | $15.55 | 20,424,960 |
| 2018-02-26 | $16.00 | $16.25 | $15.75 | $16.19 | $15.61 | 27,242,480 |
| 2018-02-23 | $15.65 | $16.09 | $15.61 | $15.82 | $15.25 | 29,645,560 |
| 2018-02-22 | $15.28 | $15.68 | $15.17 | $15.50 | $14.95 | 16,940,820 |
| 2018-02-21 | $15.12 | $15.12 | $15.12 | $15.12 | $14.58 | 0 |
| 2018-02-20 | $15.12 | $15.12 | $15.12 | $15.12 | $14.58 | 0 |
| 2018-02-19 | $15.12 | $15.12 | $15.12 | $15.12 | $14.58 | 0 |
| 2018-02-16 | $15.12 | $15.12 | $15.12 | $15.12 | $14.58 | 0 |
| 2018-02-15 | $15.12 | $15.12 | $15.12 | $15.12 | $14.58 | 0 |
| 2018-02-14 | $15.15 | $15.24 | $15.01 | $15.12 | $14.58 | 8,393,190 |
| 2018-02-13 | $15.38 | $15.46 | $15.06 | $15.10 | $14.56 | 16,022,270 |
| 2018-02-12 | $15.15 | $15.40 | $15.01 | $15.33 | $14.78 | 21,618,260 |
| 2018-02-09 | $15.00 | $15.45 | $14.72 | $15.14 | $14.60 | 33,004,750 |
| 2018-02-08 | $14.65 | $15.21 | $14.61 | $15.14 | $14.60 | 25,220,110 |
| 2018-02-07 | $14.57 | $14.87 | $14.11 | $14.68 | $14.16 | 32,467,720 |
| 2018-02-06 | $14.80 | $15.04 | $14.21 | $14.22 | $13.71 | 26,435,480 |
| 2018-02-05 | $14.99 | $15.24 | $14.78 | $15.19 | $14.65 | 29,128,550 |
| 2018-02-02 | $15.62 | $15.76 | $14.91 | $15.11 | $14.57 | 40,244,790 |
| 2018-02-01 | $16.21 | $16.34 | $15.61 | $15.62 | $15.06 | 30,078,160 |
| 2018-01-31 | $16.72 | $16.84 | $15.98 | $16.24 | $15.66 | 39,106,720 |
| 2018-01-30 | $16.95 | $17.06 | $16.73 | $16.81 | $16.21 | 16,667,810 |
| 2018-01-29 | $16.98 | $17.16 | $16.75 | $16.82 | $16.22 | 32,213,640 |
| 2018-01-26 | $16.75 | $16.95 | $16.69 | $16.69 | $16.09 | 21,289,440 |
| 2018-01-25 | $16.90 | $17.18 | $16.82 | $16.83 | $16.23 | 37,614,380 |
| 2018-01-24 | $16.51 | $17.07 | $16.51 | $16.86 | $16.26 | 41,966,520 |
| 2018-01-23 | $16.72 | $16.77 | $16.50 | $16.57 | $15.98 | 23,116,560 |
| 2018-01-22 | $16.42 | $16.66 | $16.29 | $16.63 | $16.04 | 23,489,020 |
| 2018-01-19 | $16.44 | $16.48 | $16.19 | $16.34 | $15.76 | 16,767,670 |
| 2018-01-18 | $16.57 | $16.68 | $16.42 | $16.44 | $15.85 | 11,883,780 |
| 2018-01-17 | $16.30 | $16.74 | $16.11 | $16.54 | $15.95 | 22,015,370 |
| 2018-01-16 | $16.51 | $16.58 | $16.21 | $16.31 | $15.73 | 23,219,890 |
| 2018-01-15 | $16.89 | $16.90 | $16.41 | $16.50 | $15.91 | 24,437,670 |
| 2018-01-12 | $17.41 | $17.47 | $16.86 | $16.87 | $16.27 | 30,901,680 |
| 2018-01-11 | $17.37 | $17.49 | $17.29 | $17.46 | $16.84 | 15,384,790 |
| 2018-01-10 | $17.58 | $17.58 | $17.24 | $17.35 | $16.73 | 18,247,420 |
| 2018-01-09 | $17.71 | $17.71 | $17.45 | $17.51 | $16.88 | 14,988,170 |
| 2018-01-08 | $17.71 | $17.73 | $17.41 | $17.70 | $17.07 | 18,612,240 |
| 2018-01-05 | $17.95 | $18.06 | $17.74 | $17.76 | $17.13 | 18,698,450 |
| 2018-01-04 | $18.10 | $18.25 | $17.83 | $17.92 | $17.28 | 25,834,960 |
| 2018-01-03 | $17.48 | $18.26 | $17.33 | $18.19 | $17.54 | 51,008,830 |
| 2018-01-02 | $17.43 | $17.58 | $17.26 | $17.41 | $16.79 | 15,188,720 |
| 2018-01-01 | $17.37 | $17.37 | $17.37 | $17.37 | $16.75 | 0 |
| 2017-12-29 | $17.26 | $17.44 | $17.20 | $17.37 | $16.75 | 10,516,740 |
| 2017-12-28 | $17.40 | $17.48 | $17.25 | $17.25 | $16.63 | 15,983,070 |
| 2017-12-27 | $17.55 | $17.63 | $17.37 | $17.40 | $16.78 | 11,224,290 |
| 2017-12-26 | $17.49 | $17.62 | $17.31 | $17.57 | $16.94 | 11,510,730 |
| 2017-12-25 | $17.62 | $17.83 | $17.31 | $17.44 | $16.82 | 14,874,860 |
| 2017-12-22 | $17.86 | $17.86 | $17.51 | $17.63 | $17.00 | 17,521,920 |
| 2017-12-21 | $17.66 | $17.95 | $17.55 | $17.75 | $17.12 | 24,905,960 |
| 2017-12-20 | $17.39 | $17.75 | $17.33 | $17.55 | $16.92 | 24,636,630 |
| 2017-12-19 | $17.10 | $17.48 | $17.10 | $17.35 | $16.73 | 20,884,200 |
| 2017-12-18 | $17.13 | $17.30 | $16.99 | $17.07 | $16.46 | 9,620,500 |
| 2017-12-15 | $17.05 | $17.25 | $17.01 | $17.15 | $16.54 | 9,970,230 |
| 2017-12-14 | $16.98 | $17.24 | $16.93 | $17.10 | $16.49 | 16,879,210 |
| 2017-12-13 | $16.63 | $16.95 | $16.63 | $16.93 | $16.33 | 12,482,060 |
| 2017-12-12 | $17.09 | $17.09 | $16.65 | $16.65 | $16.06 | 14,768,200 |
| 2017-12-11 | $16.88 | $17.14 | $16.84 | $17.05 | $16.44 | 12,933,610 |
| 2017-12-08 | $16.72 | $17.03 | $16.72 | $16.91 | $16.31 | 12,026,580 |
| 2017-12-07 | $16.77 | $16.91 | $16.67 | $16.71 | $16.11 | 9,642,830 |
| 2017-12-06 | $16.92 | $17.05 | $16.41 | $16.85 | $16.25 | 22,773,960 |
| 2017-12-05 | $17.27 | $17.36 | $16.92 | $16.96 | $16.35 | 12,916,430 |
| 2017-12-04 | $17.23 | $17.41 | $17.15 | $17.27 | $16.65 | 12,141,650 |
| 2017-12-01 | $17.09 | $17.28 | $17.06 | $17.21 | $16.60 | 11,873,860 |
| 2017-11-30 | $17.30 | $17.30 | $16.89 | $17.09 | $16.48 | 15,080,040 |
| 2017-11-29 | $17.24 | $17.45 | $17.21 | $17.28 | $16.66 | 12,142,330 |
| 2017-11-28 | $17.20 | $17.29 | $17.08 | $17.24 | $16.62 | 8,642,320 |
| 2017-11-27 | $17.10 | $17.39 | $16.91 | $17.15 | $16.54 | 18,219,760 |
| 2017-11-24 | $17.11 | $17.22 | $17.01 | $17.05 | $16.44 | 12,603,650 |
| 2017-11-23 | $17.50 | $17.55 | $17.03 | $17.08 | $16.47 | 19,366,370 |
| 2017-11-22 | $17.68 | $17.73 | $17.36 | $17.47 | $16.85 | 20,974,020 |
| 2017-11-21 | $17.54 | $17.83 | $17.46 | $17.62 | $16.99 | 16,135,420 |
| 2017-11-20 | $17.51 | $17.75 | $17.31 | $17.62 | $16.99 | 17,642,690 |
| 2017-11-17 | $17.84 | $17.92 | $17.10 | $17.76 | $17.13 | 32,891,270 |
| 2017-11-16 | $17.77 | $18.12 | $17.77 | $17.80 | $17.16 | 16,459,680 |
| 2017-11-15 | $17.78 | $18.02 | $17.60 | $17.95 | $17.31 | 19,615,060 |
| 2017-11-14 | $17.90 | $18.14 | $17.73 | $17.89 | $17.25 | 25,048,320 |
| 2017-11-13 | $18.24 | $18.25 | $17.78 | $17.83 | $17.19 | 32,099,280 |
| 2017-11-10 | $18.12 | $18.40 | $18.07 | $18.18 | $17.53 | 24,341,080 |
| 2017-11-09 | $18.03 | $18.25 | $17.99 | $18.11 | $17.46 | 15,289,620 |
| 2017-11-08 | $18.02 | $18.32 | $17.98 | $18.03 | $17.39 | 25,124,920 |
| 2017-11-07 | $18.08 | $18.15 | $17.81 | $18.02 | $17.38 | 24,909,020 |
| 2017-11-06 | $17.92 | $18.21 | $17.87 | $18.08 | $17.43 | 26,711,120 |
| 2017-11-03 | $18.22 | $18.43 | $17.86 | $18.07 | $17.42 | 39,592,400 |
| 2017-11-02 | $19.16 | $19.17 | $18.40 | $18.40 | $17.74 | 46,058,620 |
| 2017-11-01 | $19.00 | $19.27 | $18.83 | $19.17 | $18.49 | 41,032,820 |
| 2017-10-31 | $18.77 | $19.38 | $18.77 | $19.09 | $18.41 | 40,960,360 |
| 2017-10-30 | $18.88 | $19.08 | $18.58 | $18.91 | $18.23 | 37,985,820 |
| 2017-10-27 | $19.12 | $19.21 | $18.83 | $18.88 | $18.21 | 27,358,610 |
| 2017-10-26 | $19.08 | $19.28 | $18.75 | $19.05 | $18.37 | 47,322,150 |
| 2017-10-25 | $19.45 | $19.77 | $19.15 | $19.25 | $18.56 | 50,364,510 |
| 2017-10-24 | $19.05 | $19.36 | $18.91 | $19.30 | $18.61 | 56,119,690 |
| 2017-10-23 | $18.60 | $19.34 | $18.56 | $19.10 | $18.42 | 55,596,200 |
| 2017-10-20 | $18.19 | $18.62 | $18.16 | $18.53 | $17.87 | 21,403,140 |
| 2017-10-19 | $18.60 | $18.80 | $18.19 | $18.19 | $17.54 | 24,754,110 |
| 2017-10-18 | $18.77 | $19.20 | $18.60 | $18.70 | $18.03 | 36,387,110 |
| 2017-10-17 | $18.68 | $18.92 | $18.58 | $18.72 | $18.05 | 24,343,300 |
| 2017-10-16 | $19.10 | $19.20 | $18.65 | $18.65 | $17.98 | 52,042,170 |
| 2017-10-13 | $18.35 | $19.45 | $18.22 | $19.28 | $18.59 | 81,677,160 |
| 2017-10-12 | $18.26 | $18.49 | $18.21 | $18.39 | $17.73 | 20,201,330 |
| 2017-10-11 | $18.44 | $18.44 | $18.22 | $18.28 | $17.63 | 21,743,620 |
| 2017-10-10 | $18.20 | $18.43 | $18.11 | $18.41 | $17.75 | 18,673,260 |
| 2017-10-09 | $18.21 | $18.32 | $18.09 | $18.15 | $17.50 | 18,535,970 |
| 2017-10-06 | $18.01 | $18.01 | $18.01 | $18.01 | $17.37 | 0 |
| 2017-10-05 | $18.01 | $18.01 | $18.01 | $18.01 | $17.37 | 0 |
| 2017-10-04 | $18.01 | $18.01 | $18.01 | $18.01 | $17.37 | 0 |
| 2017-10-03 | $18.01 | $18.01 | $18.01 | $18.01 | $17.37 | 0 |
| 2017-10-02 | $18.01 | $18.01 | $18.01 | $18.01 | $17.37 | 0 |
| 2017-09-29 | $17.91 | $18.05 | $17.90 | $18.01 | $17.37 | 15,408,300 |
| 2017-09-28 | $17.88 | $18.02 | $17.81 | $17.87 | $17.23 | 13,424,130 |
| 2017-09-27 | $17.95 | $18.08 | $17.88 | $17.90 | $17.26 | 13,900,930 |
| 2017-09-26 | $17.97 | $18.18 | $17.80 | $18.02 | $17.38 | 14,610,270 |
| 2017-09-25 | $17.88 | $18.16 | $17.77 | $17.84 | $17.20 | 18,963,120 |
| 2017-09-22 | $18.28 | $18.32 | $17.88 | $17.97 | $17.33 | 29,501,790 |
| 2017-09-21 | $18.86 | $18.86 | $18.31 | $18.32 | $17.67 | 32,525,900 |
| 2017-09-20 | $18.65 | $18.85 | $18.62 | $18.83 | $18.16 | 26,784,770 |
| 2017-09-19 | $18.75 | $18.87 | $18.60 | $18.61 | $17.95 | 20,643,840 |
| 2017-09-18 | $18.66 | $18.80 | $18.61 | $18.69 | $18.02 | 15,091,230 |
| 2017-09-15 | $18.53 | $18.81 | $18.53 | $18.68 | $18.01 | 19,944,550 |
| 2017-09-14 | $18.75 | $18.77 | $18.53 | $18.60 | $17.94 | 20,864,910 |
| 2017-09-13 | $18.64 | $18.85 | $18.53 | $18.78 | $18.11 | 23,036,820 |
| 2017-09-12 | $18.71 | $18.77 | $18.52 | $18.61 | $17.95 | 26,554,350 |
| 2017-09-11 | $18.76 | $18.90 | $18.56 | $18.62 | $17.95 | 30,671,760 |
| 2017-09-08 | $19.05 | $19.07 | $18.73 | $18.75 | $18.08 | 31,228,340 |
| 2017-09-07 | $18.92 | $19.41 | $18.90 | $18.96 | $18.28 | 43,836,030 |
| 2017-09-06 | $19.12 | $19.18 | $18.87 | $18.96 | $18.28 | 34,944,020 |
| 2017-09-05 | $19.45 | $19.46 | $19.14 | $19.15 | $18.47 | 43,363,060 |
| 2017-09-04 | $19.00 | $19.71 | $18.88 | $19.52 | $18.82 | 79,699,110 |
| 2017-09-01 | $18.97 | $19.10 | $18.78 | $19.05 | $18.37 | 39,893,330 |
| 2017-08-31 | $19.00 | $19.14 | $18.80 | $18.97 | $18.29 | 33,198,800 |
| 2017-08-30 | $18.99 | $19.12 | $18.80 | $18.85 | $18.18 | 34,713,000 |
| 2017-08-29 | $19.18 | $19.23 | $18.82 | $18.98 | $18.30 | 45,728,750 |
| 2017-08-28 | $19.19 | $19.46 | $19.09 | $19.24 | $18.55 | 50,412,330 |
| 2017-08-25 | $19.17 | $19.17 | $18.70 | $19.16 | $18.48 | 51,405,150 |
| 2017-08-24 | $19.15 | $19.44 | $18.95 | $19.00 | $18.32 | 44,465,810 |
| 2017-08-23 | $19.08 | $19.37 | $18.88 | $18.97 | $18.29 | 44,489,240 |
| 2017-08-22 | $19.43 | $19.55 | $19.16 | $19.21 | $18.52 | 41,349,700 |
| 2017-08-21 | $19.22 | $19.50 | $19.04 | $19.39 | $18.70 | 44,722,590 |
| 2017-08-18 | $19.21 | $19.87 | $19.06 | $19.33 | $18.64 | 76,199,710 |
| 2017-08-17 | $19.10 | $19.40 | $18.83 | $19.24 | $18.55 | 62,220,680 |
| 2017-08-16 | $19.15 | $19.43 | $18.92 | $19.22 | $18.53 | 55,335,220 |
| 2017-08-15 | $19.40 | $19.53 | $19.07 | $19.21 | $18.52 | 54,612,520 |
| 2017-08-14 | $19.21 | $19.87 | $19.06 | $19.35 | $18.66 | 81,926,130 |
| 2017-08-11 | $18.66 | $19.26 | $18.58 | $18.74 | $18.07 | 65,398,550 |
| 2017-08-10 | $18.50 | $19.14 | $18.43 | $18.79 | $18.12 | 71,456,220 |
| 2017-08-09 | $17.58 | $18.91 | $17.58 | $18.69 | $18.02 | 96,141,740 |
| 2017-08-08 | $17.48 | $17.66 | $17.36 | $17.53 | $16.90 | 43,178,550 |
| 2017-08-07 | $17.04 | $17.39 | $17.04 | $17.23 | $16.61 | 21,986,090 |
| 2017-08-04 | $17.30 | $17.36 | $16.95 | $17.06 | $16.45 | 33,761,370 |
| 2017-08-03 | $17.28 | $17.69 | $17.28 | $17.34 | $16.72 | 34,955,080 |
| 2017-08-02 | $17.55 | $17.56 | $17.20 | $17.34 | $16.72 | 35,940,560 |
| 2017-08-01 | $17.36 | $17.70 | $17.15 | $17.53 | $16.90 | 43,627,360 |
| 2017-07-31 | $17.24 | $17.41 | $17.19 | $17.29 | $16.67 | 21,155,160 |
| 2017-07-28 | $17.49 | $17.58 | $17.18 | $17.23 | $16.61 | 28,240,340 |
| 2017-07-27 | $16.90 | $17.56 | $16.75 | $17.49 | $16.87 | 46,047,780 |
| 2017-07-26 | $17.25 | $17.30 | $16.78 | $16.90 | $16.30 | 25,570,060 |
| 2017-07-25 | $17.50 | $17.50 | $17.13 | $17.17 | $16.56 | 23,421,050 |
| 2017-07-24 | $17.12 | $17.53 | $17.12 | $17.46 | $16.84 | 30,919,030 |
| 2017-07-21 | $16.97 | $17.40 | $16.97 | $17.12 | $16.51 | 22,788,890 |
| 2017-07-20 | $17.20 | $17.43 | $17.01 | $17.03 | $16.42 | 25,349,360 |
| 2017-07-19 | $16.98 | $17.22 | $16.82 | $17.21 | $16.60 | 25,573,120 |
| 2017-07-18 | $16.63 | $17.16 | $16.63 | $17.06 | $16.45 | 32,376,240 |
| 2017-07-17 | $17.34 | $17.40 | $16.56 | $16.60 | $16.01 | 41,849,440 |
| 2017-07-14 | $17.90 | $18.09 | $17.10 | $17.30 | $16.68 | 89,095,160 |
| 2017-07-13 | $18.75 | $18.75 | $18.43 | $18.50 | $17.84 | 20,684,410 |
| 2017-07-12 | $18.53 | $18.84 | $18.25 | $18.81 | $18.14 | 24,718,000 |
| 2017-07-11 | $18.77 | $18.86 | $18.53 | $18.58 | $17.92 | 19,823,490 |
| 2017-07-10 | $19.29 | $19.29 | $18.75 | $18.77 | $18.10 | 32,107,250 |
| 2017-07-07 | $19.40 | $19.45 | $19.12 | $19.29 | $18.60 | 23,262,480 |
| 2017-07-06 | $19.31 | $19.62 | $19.10 | $19.46 | $18.76 | 32,006,960 |
| 2017-07-05 | $19.22 | $19.33 | $19.04 | $19.31 | $18.62 | 24,115,670 |
| 2017-07-04 | $19.23 | $19.38 | $19.02 | $19.17 | $18.49 | 26,326,160 |
| 2017-07-03 | $18.70 | $19.40 | $18.70 | $19.30 | $18.61 | 48,769,330 |
| 2017-06-30 | $18.58 | $18.58 | $18.58 | $18.58 | $17.92 | 0 |
| 2017-06-29 | $18.58 | $18.58 | $18.58 | $18.58 | $17.92 | 0 |
| 2017-06-28 | $18.54 | $18.75 | $18.41 | $18.58 | $17.92 | 21,717,130 |
| 2017-06-27 | $18.60 | $18.84 | $18.59 | $18.64 | $17.97 | 19,702,040 |
| 2017-06-26 | $18.58 | $18.79 | $18.27 | $18.69 | $18.02 | 33,765,580 |
| 2017-06-23 | $18.45 | $18.67 | $18.19 | $18.56 | $17.90 | 24,956,240 |
| 2017-06-22 | $18.88 | $18.92 | $18.49 | $18.52 | $17.86 | 30,524,670 |
| 2017-06-21 | $18.88 | $18.95 | $18.70 | $18.87 | $18.20 | 20,248,720 |
| 2017-06-20 | $18.75 | $19.03 | $18.68 | $18.80 | $18.13 | 30,365,490 |
| 2017-06-19 | $19.20 | $19.25 | $18.58 | $18.70 | $18.03 | 49,494,060 |
| 2017-06-16 | $19.33 | $19.80 | $19.29 | $19.29 | $18.60 | 34,878,920 |
| 2017-06-15 | $19.28 | $19.65 | $19.20 | $19.41 | $18.72 | 23,374,430 |
| 2017-06-14 | $19.55 | $19.58 | $19.21 | $19.28 | $18.59 | 25,849,090 |
| 2017-06-13 | $19.42 | $19.65 | $19.30 | $19.62 | $18.92 | 29,730,120 |
| 2017-06-12 | $19.41 | $19.86 | $19.40 | $19.55 | $18.85 | 44,030,190 |
| 2017-06-09 | $19.24 | $19.68 | $19.15 | $19.34 | $18.65 | 34,907,650 |
| 2017-06-08 | $19.48 | $19.78 | $19.21 | $19.22 | $18.53 | 46,500,890 |
| 2017-06-07 | $18.69 | $19.43 | $18.45 | $19.25 | $18.56 | 47,431,950 |
| 2017-06-06 | $18.49 | $18.88 | $18.40 | $18.60 | $17.94 | 23,643,650 |
| 2017-06-05 | $18.43 | $18.84 | $18.40 | $18.52 | $17.86 | 26,635,770 |
| 2017-06-02 | $17.88 | $18.56 | $17.86 | $18.43 | $17.77 | 36,987,280 |
| 2017-06-01 | $18.45 | $18.54 | $17.98 | $18.03 | $17.33 | 35,278,750 |
| 2017-05-31 | $18.91 | $18.91 | $18.54 | $18.56 | $17.84 | 37,540,060 |
| 2017-05-30 | $18.56 | $18.56 | $18.56 | $18.56 | $17.84 | 0 |
| 2017-05-29 | $18.56 | $18.56 | $18.56 | $18.56 | $17.84 | 0 |
| 2017-05-26 | $18.72 | $19.16 | $18.55 | $18.56 | $17.84 | 37,953,240 |
| 2017-05-25 | $18.67 | $19.14 | $18.16 | $18.90 | $18.17 | 51,573,650 |
| 2017-05-24 | $18.11 | $18.80 | $17.85 | $18.68 | $17.95 | 52,290,760 |
| 2017-05-23 | $18.98 | $19.07 | $18.22 | $18.24 | $17.53 | 50,873,540 |
| 2017-05-22 | $19.67 | $19.88 | $18.92 | $19.10 | $18.36 | 54,139,980 |
| 2017-05-19 | $19.61 | $19.95 | $19.34 | $19.65 | $18.89 | 43,046,110 |
| 2017-05-18 | $19.56 | $20.38 | $19.45 | $19.70 | $18.93 | 68,149,810 |
| 2017-05-17 | $19.77 | $19.99 | $19.48 | $19.67 | $18.91 | 75,356,620 |
| 2017-05-16 | $18.81 | $19.96 | $18.70 | $19.91 | $19.14 | 85,160,260 |
| 2017-05-15 | $18.90 | $19.35 | $18.83 | $18.94 | $18.20 | 51,601,400 |
| 2017-05-12 | $18.90 | $19.50 | $18.60 | $19.09 | $18.35 | 78,610,230 |
| 2017-05-11 | $18.66 | $19.15 | $18.53 | $19.04 | $18.30 | 73,854,820 |
| 2017-05-10 | $19.30 | $19.37 | $18.36 | $18.61 | $17.89 | 81,518,270 |
| 2017-05-09 | $19.11 | $19.44 | $18.96 | $19.25 | $18.50 | 56,340,070 |
| 2017-05-08 | $20.77 | $20.99 | $19.12 | $19.27 | $18.52 | 101,442,120 |
| 2017-05-05 | $21.48 | $21.77 | $20.77 | $20.77 | $19.96 | 94,901,000 |
| 2017-05-04 | $21.41 | $22.78 | $21.36 | $21.82 | $20.97 | 150,062,040 |
| 2017-05-03 | $22.13 | $22.28 | $21.48 | $21.60 | $20.76 | 110,730,670 |
| 2017-05-02 | $21.69 | $22.48 | $21.26 | $22.48 | $21.61 | 146,831,170 |
| 2017-05-01 | $21.78 | $21.78 | $21.78 | $21.78 | $20.93 | 0 |
| 2017-04-28 | $20.73 | $22.26 | $20.63 | $21.78 | $20.93 | 140,106,560 |
| 2017-04-27 | $21.30 | $21.98 | $20.33 | $21.11 | $20.29 | 165,629,380 |
| 2017-04-26 | $20.00 | $21.98 | $19.85 | $21.66 | $20.82 | 155,248,730 |
| 2017-04-25 | $20.60 | $21.56 | $20.10 | $20.39 | $19.60 | 129,610,730 |
| 2017-04-24 | $21.74 | $21.89 | $20.31 | $20.79 | $19.98 | 98,813,880 |
| 2017-04-21 | $20.74 | $22.78 | $20.63 | $21.40 | $20.57 | 139,819,900 |
| 2017-04-20 | $21.97 | $21.97 | $20.80 | $20.94 | $20.13 | 121,077,410 |
| 2017-04-19 | $20.50 | $22.27 | $20.07 | $22.03 | $21.17 | 142,938,370 |
| 2017-04-18 | $20.76 | $21.83 | $20.46 | $20.68 | $19.88 | 90,518,610 |
| 2017-04-17 | $20.80 | $21.90 | $20.53 | $21.20 | $20.38 | 105,002,020 |
| 2017-04-14 | $21.55 | $21.55 | $20.31 | $20.94 | $20.13 | 98,971,520 |
| 2017-04-13 | $19.75 | $21.62 | $19.75 | $21.29 | $20.46 | 148,329,220 |
| 2017-04-12 | $20.72 | $20.84 | $19.41 | $19.65 | $18.89 | 121,862,650 |
| 2017-04-11 | $20.85 | $22.37 | $20.62 | $21.28 | $20.45 | 166,574,820 |
| 2017-04-10 | $20.47 | $22.02 | $20.47 | $21.10 | $20.28 | 177,058,030 |
| 2017-04-07 | $18.37 | $20.02 | $18.21 | $20.02 | $19.24 | 106,486,430 |
| 2017-04-06 | $18.74 | $19.36 | $18.01 | $18.20 | $17.49 | 103,440,530 |
| 2017-04-05 | $17.80 | $17.84 | $17.20 | $17.84 | $17.15 | 97,213,020 |
| 2017-04-04 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 0 |
| 2017-04-03 | $16.22 | $16.22 | $16.22 | $16.22 | $15.59 | 0 |
| 2017-03-31 | $16.22 | $16.37 | $16.12 | $16.22 | $15.59 | 11,976,020 |
| 2017-03-30 | $16.43 | $16.59 | $16.12 | $16.20 | $15.57 | 13,910,930 |
| 2017-03-29 | $16.65 | $16.72 | $16.40 | $16.43 | $15.79 | 8,693,310 |
| 2017-03-28 | $16.62 | $16.80 | $16.61 | $16.62 | $15.97 | 8,380,220 |
| 2017-03-27 | $16.90 | $16.95 | $16.66 | $16.67 | $16.02 | 10,520,290 |
| 2017-03-24 | $16.59 | $16.85 | $16.51 | $16.85 | $16.20 | 13,538,600 |
| 2017-03-23 | $16.69 | $16.82 | $16.44 | $16.55 | $15.91 | 16,633,250 |
| 2017-03-22 | $16.90 | $16.98 | $16.64 | $16.70 | $16.05 | 15,845,510 |
| 2017-03-21 | $16.78 | $17.10 | $16.69 | $17.00 | $16.34 | 14,863,240 |
| 2017-03-20 | $16.71 | $16.84 | $16.64 | $16.80 | $16.15 | 10,097,850 |
| 2017-03-17 | $16.84 | $17.07 | $16.71 | $16.72 | $16.07 | 17,454,210 |
| 2017-03-16 | $16.81 | $16.97 | $16.77 | $16.84 | $16.19 | 19,982,810 |
| 2017-03-15 | $16.45 | $16.93 | $16.42 | $16.84 | $16.19 | 25,719,650 |
| 2017-03-14 | $16.55 | $16.78 | $16.40 | $16.45 | $15.81 | 15,172,830 |
| 2017-03-13 | $16.20 | $16.57 | $16.11 | $16.45 | $15.81 | 17,974,940 |
| 2017-03-10 | $16.34 | $16.45 | $16.14 | $16.19 | $15.56 | 13,350,080 |
| 2017-03-09 | $16.62 | $16.62 | $16.27 | $16.36 | $15.72 | 12,868,250 |
| 2017-03-08 | $16.75 | $16.80 | $16.54 | $16.65 | $16.00 | 11,238,990 |
| 2017-03-07 | $16.56 | $16.97 | $16.51 | $16.73 | $16.08 | 20,214,950 |
| 2017-03-06 | $16.35 | $16.62 | $16.34 | $16.56 | $15.92 | 10,738,840 |
| 2017-03-03 | $16.42 | $16.45 | $16.26 | $16.40 | $15.76 | 11,723,900 |
| 2017-03-02 | $16.59 | $16.65 | $16.38 | $16.40 | $15.76 | 10,676,870 |
| 2017-03-01 | $16.43 | $16.64 | $16.42 | $16.56 | $15.92 | 16,221,130 |
| 2017-02-28 | $16.40 | $16.44 | $16.26 | $16.38 | $15.74 | 12,408,780 |
| 2017-02-27 | $16.19 | $16.64 | $16.16 | $16.41 | $15.77 | 25,264,080 |
| 2017-02-24 | $16.06 | $16.21 | $16.02 | $16.16 | $15.53 | 12,850,200 |
| 2017-02-23 | $16.15 | $16.15 | $16.01 | $16.10 | $15.47 | 9,935,490 |
| 2017-02-22 | $16.09 | $16.23 | $16.02 | $16.16 | $15.53 | 13,161,010 |
| 2017-02-21 | $15.98 | $16.18 | $15.85 | $16.18 | $15.55 | 17,285,540 |
| 2017-02-20 | $15.98 | $16.07 | $15.82 | $16.00 | $15.38 | 13,267,440 |
| 2017-02-17 | $15.81 | $16.08 | $15.75 | $15.88 | $15.26 | 12,507,330 |
| 2017-02-16 | $15.84 | $15.97 | $15.71 | $15.80 | $15.19 | 10,205,060 |
| 2017-02-15 | $16.11 | $16.33 | $15.82 | $15.84 | $15.22 | 14,884,060 |
| 2017-02-14 | $16.09 | $16.34 | $16.02 | $16.11 | $15.48 | 11,657,490 |
| 2017-02-13 | $16.11 | $16.15 | $15.90 | $16.09 | $15.46 | 16,909,740 |
| 2017-02-10 | $15.84 | $16.16 | $15.82 | $16.12 | $15.49 | 17,894,290 |
| 2017-02-09 | $15.74 | $16.06 | $15.74 | $15.92 | $15.30 | 20,188,980 |
| 2017-02-08 | $15.61 | $15.82 | $15.45 | $15.73 | $15.12 | 14,461,150 |
| 2017-02-07 | $15.91 | $15.95 | $15.61 | $15.72 | $15.11 | 16,357,520 |
| 2017-02-06 | $15.65 | $16.14 | $15.61 | $15.93 | $15.31 | 19,440,710 |
| 2017-02-03 | $15.59 | $15.64 | $15.42 | $15.60 | $14.99 | 9,209,440 |
| 2017-02-02 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2017-02-01 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2017-01-31 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2017-01-30 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2017-01-27 | $15.54 | $15.54 | $15.54 | $15.54 | $14.94 | 0 |
| 2017-01-26 | $15.35 | $15.57 | $15.32 | $15.54 | $14.94 | 20,143,170 |
| 2017-01-25 | $15.31 | $15.40 | $15.01 | $15.35 | $14.75 | 31,653,370 |
| 2017-01-24 | $16.36 | $16.36 | $15.14 | $15.31 | $14.72 | 93,993,320 |
| 2017-01-23 | $16.79 | $17.00 | $16.73 | $16.82 | $16.17 | 6,456,000 |
| 2017-01-20 | $16.53 | $16.93 | $16.47 | $16.79 | $16.14 | 10,105,510 |
| 2017-01-19 | $16.43 | $16.56 | $16.43 | $16.49 | $15.85 | 6,216,570 |
| 2017-01-18 | $16.63 | $16.70 | $16.45 | $16.48 | $15.84 | 8,460,900 |
| 2017-01-17 | $16.39 | $16.74 | $16.17 | $16.60 | $15.96 | 10,984,200 |
| 2017-01-16 | $16.67 | $16.75 | $16.03 | $16.46 | $15.82 | 13,823,130 |
| 2017-01-13 | $16.90 | $17.03 | $16.48 | $16.74 | $16.09 | 14,877,200 |
| 2017-01-12 | $17.29 | $17.34 | $16.85 | $16.86 | $16.20 | 14,901,810 |
| 2017-01-11 | $17.58 | $17.62 | $17.23 | $17.23 | $16.56 | 8,625,020 |
| 2017-01-10 | $17.52 | $17.75 | $17.49 | $17.58 | $16.90 | 6,588,830 |
| 2017-01-09 | $17.72 | $17.80 | $17.54 | $17.59 | $16.91 | 10,715,170 |
| 2017-01-06 | $17.98 | $18.07 | $17.60 | $17.82 | $17.13 | 12,980,250 |
| 2017-01-05 | $17.98 | $18.04 | $17.84 | $17.91 | $17.21 | 9,297,950 |
| 2017-01-04 | $17.82 | $17.95 | $17.71 | $17.88 | $17.19 | 11,999,120 |
| 2017-01-03 | $17.55 | $18.07 | $17.55 | $17.83 | $17.14 | 11,004,110 |
| 2017-01-02 | $17.52 | $17.52 | $17.52 | $17.52 | $16.84 | 0 |
| 2016-12-30 | $17.60 | $17.70 | $17.40 | $17.52 | $16.84 | 10,105,100 |
| 2016-12-29 | $17.54 | $17.65 | $17.38 | $17.44 | $16.76 | 11,054,840 |
| 2016-12-28 | $17.65 | $17.65 | $17.45 | $17.55 | $16.87 | 9,278,650 |
| 2016-12-27 | $17.54 | $17.73 | $17.46 | $17.55 | $16.87 | 12,945,460 |
| 2016-12-26 | $17.08 | $17.39 | $16.85 | $17.38 | $16.70 | 11,623,750 |
| 2016-12-23 | $17.48 | $17.53 | $17.01 | $17.04 | $16.38 | 11,691,530 |
| 2016-12-22 | $17.46 | $17.75 | $17.32 | $17.41 | $16.73 | 12,767,080 |
| 2016-12-21 | $17.18 | $17.62 | $17.18 | $17.39 | $16.71 | 9,539,810 |
| 2016-12-20 | $17.10 | $17.29 | $17.06 | $17.14 | $16.47 | 9,117,040 |
| 2016-12-19 | $17.26 | $17.27 | $17.02 | $17.06 | $16.40 | 9,668,310 |
| 2016-12-16 | $17.18 | $17.38 | $17.08 | $17.25 | $16.58 | 12,692,530 |
| 2016-12-15 | $17.44 | $17.52 | $17.07 | $17.21 | $16.54 | 24,268,680 |
| 2016-12-14 | $17.68 | $18.17 | $17.61 | $17.72 | $17.03 | 21,306,670 |
| 2016-12-13 | $17.70 | $17.98 | $17.52 | $17.77 | $17.08 | 29,520,050 |
| 2016-12-12 | $17.35 | $17.59 | $16.80 | $17.06 | $16.40 | 17,199,820 |
| 2016-12-09 | $17.62 | $17.79 | $17.37 | $17.43 | $16.75 | 14,002,550 |
| 2016-12-08 | $17.91 | $17.95 | $17.55 | $17.62 | $16.94 | 11,107,520 |
| 2016-12-07 | $17.82 | $17.97 | $17.62 | $17.86 | $17.17 | 9,787,180 |
| 2016-12-06 | $18.20 | $18.27 | $17.87 | $17.90 | $17.20 | 8,921,540 |
| 2016-12-05 | $17.96 | $18.40 | $17.92 | $18.12 | $17.42 | 15,589,910 |
| 2016-12-02 | $18.20 | $18.40 | $17.95 | $18.10 | $17.40 | 16,382,770 |
| 2016-12-01 | $18.07 | $18.38 | $17.92 | $18.31 | $17.60 | 19,423,780 |
| 2016-11-30 | $17.87 | $18.20 | $17.80 | $18.01 | $17.31 | 18,010,710 |
| 2016-11-29 | $17.67 | $18.06 | $17.35 | $17.95 | $17.25 | 19,166,610 |
| 2016-11-28 | $17.75 | $17.79 | $17.55 | $17.61 | $16.93 | 10,285,930 |
| 2016-11-25 | $17.39 | $17.65 | $17.20 | $17.65 | $16.96 | 12,042,040 |
| 2016-11-24 | $17.77 | $17.87 | $17.36 | $17.39 | $16.71 | 21,763,110 |
| 2016-11-23 | $17.68 | $17.95 | $17.68 | $17.76 | $17.07 | 15,386,180 |
| 2016-11-22 | $17.65 | $17.69 | $17.45 | $17.62 | $16.94 | 14,756,040 |
| 2016-11-21 | $17.65 | $17.88 | $17.49 | $17.56 | $16.88 | 12,809,340 |
| 2016-11-18 | $17.99 | $18.03 | $17.68 | $17.75 | $17.06 | 8,751,560 |
| 2016-11-17 | $18.21 | $18.23 | $17.75 | $17.89 | $17.19 | 15,568,030 |
| 2016-11-16 | $18.32 | $18.49 | $18.20 | $18.22 | $17.51 | 10,875,520 |
| 2016-11-15 | $18.35 | $18.38 | $18.08 | $18.24 | $17.53 | 11,511,200 |
| 2016-11-14 | $18.00 | $18.52 | $17.98 | $18.30 | $17.59 | 16,455,080 |
| 2016-11-11 | $18.09 | $18.20 | $17.97 | $18.08 | $17.38 | 9,818,950 |
| 2016-11-10 | $17.89 | $18.20 | $17.80 | $17.98 | $17.28 | 14,331,820 |
| 2016-11-09 | $17.78 | $18.02 | $17.37 | $17.69 | $17.00 | 13,167,030 |
| 2016-11-08 | $17.93 | $17.99 | $17.77 | $17.80 | $17.11 | 12,583,410 |
| 2016-11-07 | $18.01 | $18.16 | $17.72 | $17.79 | $17.10 | 15,812,390 |
| 2016-11-04 | $17.49 | $18.10 | $17.44 | $17.79 | $17.10 | 15,483,950 |
| 2016-11-03 | $17.53 | $17.79 | $17.36 | $17.52 | $16.84 | 15,104,370 |
| 2016-11-02 | $18.14 | $18.15 | $17.35 | $17.60 | $16.92 | 25,781,400 |
| 2016-11-01 | $18.12 | $18.16 | $17.83 | $18.12 | $17.42 | 14,466,860 |
| 2016-10-31 | $18.22 | $18.33 | $18.07 | $18.11 | $17.41 | 0 |
| 2016-10-28 | $18.47 | $18.75 | $18.36 | $18.41 | $17.69 | 11,224,280 |
| 2016-10-27 | $18.48 | $18.49 | $18.27 | $18.39 | $17.68 | 8,192,570 |
| 2016-10-26 | $18.50 | $18.54 | $18.14 | $18.41 | $17.69 | 14,608,150 |
| 2016-10-25 | $18.53 | $18.65 | $18.37 | $18.46 | $17.74 | 7,611,960 |
| 2016-10-24 | $18.40 | $18.69 | $18.29 | $18.54 | $17.82 | 12,140,530 |
| 2016-10-21 | $18.60 | $18.75 | $18.19 | $18.36 | $17.65 | 13,055,080 |
| 2016-10-20 | $18.47 | $18.75 | $18.40 | $18.58 | $17.86 | 12,257,270 |
| 2016-10-19 | $18.75 | $18.79 | $18.41 | $18.50 | $17.78 | 13,546,770 |
| 2016-10-18 | $18.42 | $18.74 | $18.19 | $18.73 | $18.00 | 21,178,540 |
| 2016-10-17 | $19.34 | $19.34 | $18.46 | $18.59 | $17.87 | 36,281,820 |
| 2016-10-14 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-13 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-12 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-11 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-10 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-07 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-06 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-05 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-04 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-10-03 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-30 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-29 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-28 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-27 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-26 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-23 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-22 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-21 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-20 | $18.51 | $18.51 | $18.51 | $18.51 | $17.79 | 0 |
| 2016-09-19 | $18.16 | $18.54 | $17.98 | $18.51 | $17.79 | 23,551,230 |
| 2016-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.30 | 0 |
| 2016-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.30 | 0 |
| 2016-09-14 | $18.50 | $18.50 | $17.89 | $18.00 | $17.30 | 37,512,940 |
| 2016-09-13 | $19.22 | $19.36 | $18.40 | $18.54 | $17.82 | 29,869,060 |
| 2016-09-12 | $19.18 | $19.70 | $18.96 | $19.09 | $18.35 | 29,518,030 |
| 2016-09-09 | $20.31 | $20.35 | $19.61 | $19.65 | $18.89 | 20,841,740 |
| 2016-09-08 | $19.99 | $20.35 | $19.70 | $20.25 | $19.46 | 28,504,620 |
| 2016-09-07 | $19.71 | $20.60 | $19.70 | $20.02 | $19.24 | 51,921,250 |
| 2016-09-06 | $18.70 | $19.89 | $18.60 | $19.70 | $18.93 | 44,961,150 |
| 2016-09-05 | $18.39 | $19.05 | $18.39 | $18.74 | $18.01 | 20,047,810 |
| 2016-09-02 | $18.50 | $18.83 | $18.27 | $18.35 | $17.64 | 14,541,110 |
| 2016-09-01 | $18.82 | $18.95 | $18.56 | $18.57 | $17.85 | 12,248,820 |
| 2016-08-31 | $19.06 | $19.12 | $18.60 | $18.78 | $18.05 | 16,725,870 |
| 2016-08-30 | $19.40 | $19.48 | $18.93 | $19.02 | $18.28 | 17,297,980 |
| 2016-08-29 | $19.02 | $19.75 | $18.85 | $19.30 | $18.55 | 31,198,200 |
| 2016-08-26 | $18.38 | $19.40 | $18.27 | $19.03 | $18.29 | 29,799,380 |
| 2016-08-25 | $18.15 | $18.46 | $17.90 | $18.42 | $17.70 | 20,001,260 |
| 2016-08-24 | $18.59 | $18.59 | $17.95 | $18.13 | $17.43 | 22,348,590 |
| 2016-08-23 | $18.20 | $18.68 | $18.20 | $18.40 | $17.69 | 14,827,830 |
| 2016-08-22 | $19.27 | $19.27 | $18.17 | $18.20 | $17.49 | 33,753,960 |
| 2016-08-19 | $19.32 | $19.50 | $19.23 | $19.33 | $18.58 | 13,611,730 |
| 2016-08-18 | $19.57 | $19.70 | $19.20 | $19.34 | $18.59 | 17,195,700 |
| 2016-08-17 | $19.00 | $19.80 | $19.00 | $19.69 | $18.92 | 29,388,450 |
| 2016-08-16 | $18.89 | $19.50 | $18.89 | $19.03 | $18.29 | 21,405,530 |
| 2016-08-15 | $18.22 | $19.30 | $18.20 | $18.89 | $18.16 | 29,804,210 |
| 2016-08-12 | $18.22 | $18.55 | $18.15 | $18.35 | $17.64 | 14,216,280 |
| 2016-08-11 | $18.58 | $18.85 | $18.19 | $18.22 | $17.51 | 16,880,560 |
| 2016-08-10 | $19.20 | $19.22 | $18.51 | $18.62 | $17.90 | 26,532,730 |
| 2016-08-09 | $18.61 | $19.49 | $18.61 | $19.20 | $18.45 | 29,150,300 |
| 2016-08-08 | $18.51 | $18.77 | $18.21 | $18.63 | $17.91 | 15,643,430 |
| 2016-08-05 | $18.83 | $19.34 | $18.45 | $18.62 | $17.90 | 23,056,190 |
| 2016-08-04 | $18.24 | $18.90 | $18.12 | $18.90 | $18.17 | 25,178,860 |
| 2016-08-03 | $18.23 | $18.48 | $18.00 | $18.32 | $17.61 | 16,270,480 |
| 2016-08-02 | $17.63 | $18.49 | $17.63 | $18.30 | $17.59 | 29,356,540 |
| 2016-08-01 | $17.88 | $17.90 | $17.20 | $17.77 | $17.08 | 20,368,620 |
| 2016-07-29 | $18.09 | $18.44 | $17.73 | $17.90 | $17.20 | 23,212,400 |
| 2016-07-28 | $17.10 | $18.16 | $16.94 | $17.95 | $17.25 | 41,136,230 |
| 2016-07-27 | $17.26 | $17.47 | $16.70 | $16.93 | $16.27 | 32,937,270 |
| 2016-07-26 | $16.24 | $17.50 | $16.22 | $17.40 | $16.72 | 37,658,180 |
| 2016-07-25 | $16.12 | $16.59 | $16.10 | $16.22 | $15.59 | 10,804,570 |
| 2016-07-22 | $16.58 | $16.68 | $16.22 | $16.24 | $15.61 | 8,141,510 |
| 2016-07-21 | $16.23 | $16.78 | $16.23 | $16.57 | $15.93 | 13,519,700 |
| 2016-07-20 | $16.28 | $16.34 | $16.10 | $16.20 | $15.57 | 8,879,220 |
| 2016-07-19 | $16.40 | $16.53 | $15.96 | $16.22 | $15.59 | 17,576,690 |
| 2016-07-18 | $16.78 | $16.78 | $16.38 | $16.50 | $15.86 | 13,524,280 |
| 2016-07-15 | $16.60 | $17.03 | $16.46 | $16.78 | $16.13 | 17,686,440 |
| 2016-07-14 | $16.54 | $16.73 | $16.40 | $16.55 | $15.91 | 11,379,510 |
| 2016-07-13 | $16.70 | $17.05 | $16.45 | $16.53 | $15.89 | 27,896,230 |
| 2016-07-12 | $15.73 | $16.61 | $15.73 | $16.53 | $15.89 | 31,990,030 |
| 2016-07-11 | $15.73 | $15.89 | $15.59 | $15.78 | $15.17 | 14,019,150 |
| 2016-07-08 | $15.78 | $15.90 | $15.59 | $15.66 | $15.05 | 14,263,010 |
| 2016-07-07 | $15.31 | $16.05 | $15.31 | $15.81 | $15.20 | 24,915,150 |
| 2016-07-06 | $15.12 | $15.53 | $15.00 | $15.36 | $14.76 | 21,149,990 |
| 2016-07-05 | $15.20 | $15.25 | $15.01 | $15.11 | $14.52 | 13,970,950 |
| 2016-07-04 | $14.71 | $15.23 | $14.65 | $15.16 | $14.57 | 20,244,180 |
| 2016-07-01 | $14.95 | $14.97 | $14.66 | $14.73 | $14.16 | 10,648,910 |
| 2016-06-30 | $14.83 | $15.06 | $14.83 | $14.88 | $14.30 | 16,614,580 |
| 2016-06-29 | $14.93 | $15.06 | $14.80 | $14.85 | $14.27 | 13,129,160 |
| 2016-06-28 | $14.79 | $14.90 | $14.52 | $14.89 | $14.31 | 20,722,810 |
| 2016-06-27 | $14.41 | $14.81 | $14.40 | $14.75 | $14.18 | 14,235,760 |
| 2016-06-24 | $14.65 | $14.83 | $14.28 | $14.52 | $13.96 | 13,468,150 |
| 2016-06-23 | $14.78 | $14.88 | $14.53 | $14.76 | $14.19 | 14,950,860 |
| 2016-06-22 | $14.64 | $14.84 | $14.47 | $14.78 | $14.21 | 15,168,380 |
| 2016-06-21 | $14.55 | $14.97 | $14.46 | $14.58 | $14.01 | 16,794,260 |
| 2016-06-20 | $14.42 | $14.59 | $14.26 | $14.50 | $13.94 | 8,608,340 |
| 2016-06-17 | $14.23 | $14.87 | $14.23 | $14.48 | $13.92 | 13,293,870 |
| 2016-06-16 | $14.55 | $14.64 | $14.15 | $14.30 | $13.74 | 13,235,930 |
| 2016-06-15 | $14.00 | $14.81 | $13.93 | $14.63 | $14.06 | 14,694,860 |
| 2016-06-14 | $14.19 | $14.40 | $14.10 | $14.24 | $13.69 | 13,198,220 |
| 2016-06-13 | $14.96 | $14.96 | $14.30 | $14.30 | $13.74 | 20,369,750 |
| 2016-06-10 | $15.13 | $15.13 | $15.13 | $15.13 | $14.54 | 0 |
| 2016-06-09 | $15.13 | $15.13 | $15.13 | $15.13 | $14.54 | 0 |
| 2016-06-08 | $15.40 | $15.40 | $15.08 | $15.13 | $14.54 | 15,353,420 |
| 2016-06-07 | $15.55 | $15.63 | $15.28 | $15.45 | $14.85 | 11,735,650 |
| 2016-06-06 | $15.55 | $15.68 | $15.41 | $15.50 | $14.90 | 10,934,320 |
| 2016-06-03 | $15.39 | $15.79 | $15.26 | $15.59 | $14.98 | 20,520,880 |
| 2016-06-02 | $15.30 | $15.45 | $15.17 | $15.35 | $14.75 | 13,691,090 |
| 2016-06-01 | $15.50 | $15.62 | $15.32 | $15.33 | $14.73 | 16,156,400 |
| 2016-05-31 | $14.77 | $15.47 | $14.64 | $15.40 | $14.80 | 16,382,180 |
| 2016-05-30 | $14.85 | $14.91 | $14.60 | $14.80 | $14.22 | 8,116,760 |
| 2016-05-27 | $14.96 | $15.08 | $14.83 | $14.91 | $14.33 | 6,562,390 |
| 2016-05-26 | $15.07 | $15.25 | $14.77 | $14.98 | $14.40 | 9,304,230 |
| 2016-05-25 | $15.27 | $15.48 | $15.07 | $15.08 | $14.49 | 9,185,620 |
| 2016-05-24 | $15.20 | $15.32 | $14.98 | $15.19 | $14.60 | 8,308,660 |
| 2016-05-23 | $14.93 | $15.49 | $14.81 | $15.18 | $14.59 | 16,791,930 |
| 2016-05-20 | $14.59 | $14.97 | $14.58 | $14.86 | $14.28 | 9,807,600 |
| 2016-05-19 | $14.71 | $15.04 | $14.58 | $14.69 | $14.12 | 11,157,010 |
| 2016-05-18 | $15.17 | $15.17 | $14.55 | $14.68 | $14.11 | 16,838,730 |
| 2016-05-17 | $15.19 | $15.33 | $15.00 | $15.15 | $14.56 | 12,860,450 |
| 2016-05-16 | $15.39 | $15.39 | $14.85 | $15.07 | $14.48 | 22,594,180 |
| 2016-05-13 | $38.56 | $39.08 | $38.12 | $38.33 | $14.91 | 4,590,130 |
| 2016-05-12 | $38.38 | $38.63 | $37.63 | $38.30 | $14.90 | 8,013,130 |
| 2016-05-11 | $39.35 | $39.50 | $38.60 | $38.62 | $15.03 | 4,140,900 |
| 2016-05-10 | $38.93 | $39.17 | $38.00 | $38.78 | $15.09 | 4,013,000 |
| 2016-05-09 | $39.39 | $39.97 | $38.71 | $38.90 | $15.13 | 7,996,930 |
| 2016-05-06 | $41.06 | $41.06 | $39.05 | $39.05 | $15.19 | 6,831,290 |
| 2016-05-05 | $40.64 | $41.09 | $40.64 | $40.87 | $15.90 | 4,690,160 |
| 2016-05-04 | $41.13 | $41.38 | $40.58 | $40.76 | $15.86 | 7,868,110 |
| 2016-05-03 | $40.45 | $41.35 | $40.28 | $41.13 | $16.00 | 6,663,600 |
| 2016-05-02 | $40.45 | $40.45 | $40.45 | $40.45 | $15.74 | 0 |
| 2016-04-29 | $40.76 | $41.18 | $40.25 | $40.45 | $15.74 | 3,499,140 |
| 2016-04-28 | $41.24 | $41.24 | $40.10 | $40.85 | $15.89 | 4,892,100 |
| 2016-04-27 | $40.45 | $41.21 | $40.22 | $41.02 | $15.96 | 7,310,360 |
| 2016-04-26 | $40.25 | $40.53 | $39.83 | $40.45 | $15.74 | 5,515,820 |
| 2016-04-25 | $39.54 | $40.48 | $39.10 | $40.30 | $15.68 | 6,335,370 |
| 2016-04-22 | $38.79 | $39.80 | $38.66 | $39.70 | $15.45 | 5,616,560 |
| 2016-04-21 | $39.14 | $39.62 | $38.66 | $39.00 | $15.17 | 7,035,270 |
| 2016-04-20 | $40.80 | $40.88 | $38.15 | $39.14 | $15.23 | 10,250,020 |
| 2016-04-19 | $41.09 | $41.25 | $40.30 | $40.80 | $15.87 | 6,075,880 |
| 2016-04-18 | $41.30 | $41.30 | $40.50 | $40.77 | $15.86 | 8,577,450 |
| 2016-04-15 | $42.29 | $42.38 | $41.45 | $41.60 | $16.18 | 10,308,460 |
| 2016-04-14 | $41.45 | $41.99 | $40.98 | $41.98 | $16.33 | 7,122,330 |
| 2016-04-13 | $41.48 | $42.13 | $41.18 | $41.20 | $16.03 | 9,740,920 |
| 2016-04-12 | $41.90 | $42.27 | $40.68 | $41.10 | $15.99 | 10,163,790 |
| 2016-04-11 | $41.00 | $42.27 | $40.86 | $42.02 | $16.35 | 11,327,880 |
| 2016-04-08 | $40.26 | $41.36 | $39.57 | $40.52 | $15.76 | 12,547,340 |
| 2016-04-07 | $40.50 | $41.49 | $40.05 | $40.10 | $15.60 | 11,213,610 |
| 2016-04-06 | $40.00 | $40.51 | $39.79 | $40.25 | $15.66 | 8,106,120 |
| 2016-04-05 | $39.04 | $40.42 | $38.89 | $40.18 | $15.63 | 9,334,130 |
| 2016-04-04 | $39.17 | $39.17 | $39.17 | $39.17 | $15.24 | 0 |
| 2016-04-01 | $38.80 | $39.19 | $38.32 | $39.17 | $15.24 | 6,494,270 |
| 2016-03-31 | $38.96 | $39.70 | $38.61 | $38.99 | $15.17 | 7,761,390 |
| 2016-03-30 | $37.44 | $38.70 | $37.43 | $38.59 | $15.01 | 8,094,840 |
| 2016-03-29 | $38.60 | $38.90 | $36.82 | $37.00 | $14.40 | 8,832,340 |
| 2016-03-28 | $39.10 | $39.87 | $38.40 | $38.55 | $15.00 | 6,212,820 |
| 2016-03-25 | $39.27 | $39.57 | $38.51 | $38.94 | $15.15 | 5,730,670 |
| 2016-03-24 | $38.80 | $40.71 | $38.41 | $39.55 | $15.39 | 11,404,430 |
| 2016-03-23 | $38.90 | $39.26 | $38.36 | $39.12 | $15.22 | 7,733,590 |
| 2016-03-22 | $38.56 | $39.20 | $38.27 | $38.90 | $15.13 | 8,436,890 |
| 2016-03-21 | $39.13 | $39.80 | $38.43 | $38.85 | $15.11 | 11,002,690 |
| 2016-03-18 | $37.20 | $38.92 | $37.10 | $38.71 | $15.06 | 13,471,550 |
| 2016-03-17 | $35.79 | $37.20 | $35.42 | $37.14 | $14.45 | 13,595,740 |
| 2016-03-16 | $36.25 | $36.40 | $35.21 | $35.26 | $13.72 | 6,132,400 |
| 2016-03-15 | $36.50 | $36.60 | $35.62 | $35.70 | $13.89 | 7,571,420 |
| 2016-03-14 | $35.59 | $36.97 | $35.52 | $36.40 | $14.16 | 9,672,990 |
| 2016-03-11 | $34.10 | $35.23 | $34.10 | $34.78 | $13.53 | 5,302,750 |
| 2016-03-10 | $35.10 | $35.72 | $34.70 | $34.76 | $13.52 | 4,595,810 |
| 2016-03-09 | $35.25 | $35.69 | $34.48 | $35.06 | $13.64 | 8,909,170 |
| 2016-03-08 | $35.48 | $36.00 | $33.61 | $35.98 | $14.00 | 9,013,190 |
| 2016-03-07 | $35.70 | $36.06 | $35.00 | $35.62 | $13.86 | 8,338,110 |
| 2016-03-04 | $35.95 | $36.58 | $33.81 | $34.48 | $13.41 | 12,956,050 |
| 2016-03-03 | $36.32 | $36.97 | $35.91 | $35.93 | $13.98 | 9,488,750 |
| 2016-03-02 | $34.70 | $36.43 | $34.20 | $36.32 | $14.13 | 11,475,160 |
| 2016-03-01 | $33.99 | $34.95 | $33.49 | $34.49 | $13.42 | 14,651,610 |
| 2016-02-29 | $36.98 | $36.99 | $33.41 | $33.70 | $13.11 | 19,259,300 |
| 2016-02-26 | $37.20 | $37.45 | $36.20 | $37.12 | $14.44 | 12,409,750 |
| 2016-02-25 | $39.80 | $39.98 | $36.02 | $36.70 | $14.28 | 15,240,620 |
| 2016-02-24 | $39.79 | $40.09 | $38.58 | $39.63 | $15.42 | 6,798,350 |
| 2016-02-23 | $40.82 | $41.10 | $38.90 | $39.88 | $15.52 | 10,233,290 |
| 2016-02-22 | $40.90 | $41.17 | $40.56 | $40.71 | $15.84 | 8,737,120 |
| 2016-02-19 | $41.15 | $41.60 | $40.10 | $40.45 | $15.74 | 10,202,020 |
| 2016-02-18 | $41.90 | $41.98 | $41.09 | $41.22 | $16.04 | 5,248,180 |
| 2016-02-17 | $40.89 | $41.58 | $40.89 | $41.50 | $16.15 | 6,050,410 |
| 2016-02-16 | $40.00 | $41.51 | $39.95 | $41.24 | $16.04 | 6,998,700 |
| 2016-02-15 | $38.13 | $40.20 | $38.13 | $39.74 | $15.46 | 4,425,590 |
| 2016-02-12 | $39.68 | $39.68 | $39.68 | $39.68 | $15.44 | 0 |
| 2016-02-11 | $39.68 | $39.68 | $39.68 | $39.68 | $15.44 | 0 |
| 2016-02-10 | $39.68 | $39.68 | $39.68 | $39.68 | $15.44 | 0 |
| 2016-02-09 | $39.68 | $39.68 | $39.68 | $39.68 | $15.44 | 0 |
| 2016-02-08 | $39.68 | $39.68 | $39.68 | $39.68 | $15.44 | 0 |
| 2016-02-05 | $39.90 | $40.30 | $39.66 | $39.68 | $15.44 | 4,243,860 |
| 2016-02-04 | $39.52 | $40.49 | $39.34 | $39.88 | $15.52 | 5,557,280 |
| 2016-02-03 | $39.29 | $39.59 | $38.25 | $39.18 | $15.24 | 5,709,280 |
| 2016-02-02 | $38.55 | $40.09 | $38.55 | $39.60 | $15.41 | 4,910,640 |
| 2016-02-01 | $39.01 | $39.39 | $38.00 | $38.58 | $15.01 | 5,437,440 |
| 2016-01-29 | $36.72 | $39.26 | $36.72 | $39.25 | $15.27 | 7,858,020 |
| 2016-01-28 | $37.80 | $38.36 | $36.91 | $37.10 | $14.43 | 5,742,380 |
| 2016-01-27 | $38.39 | $38.75 | $37.00 | $37.96 | $14.77 | 12,799,040 |
| 2016-01-26 | $41.49 | $41.76 | $37.93 | $38.00 | $14.78 | 8,355,500 |
| 2016-01-25 | $41.82 | $42.30 | $41.56 | $41.86 | $16.29 | 3,777,470 |
| 2016-01-22 | $41.90 | $42.25 | $40.77 | $41.58 | $16.18 | 7,121,240 |
| 2016-01-21 | $42.69 | $43.86 | $41.12 | $41.50 | $16.15 | 5,773,220 |
| 2016-01-20 | $43.20 | $44.30 | $42.63 | $43.00 | $16.73 | 7,329,940 |
| 2016-01-19 | $42.08 | $43.60 | $41.84 | $43.29 | $16.84 | 6,958,430 |
| 2016-01-18 | $41.35 | $43.40 | $41.35 | $41.96 | $16.32 | 7,373,300 |
| 2016-01-15 | $42.38 | $43.15 | $41.30 | $41.77 | $16.25 | 8,887,610 |
| 2016-01-14 | $39.15 | $42.70 | $39.06 | $42.70 | $16.61 | 9,937,570 |
| 2016-01-13 | $42.39 | $42.39 | $39.98 | $40.30 | $15.68 | 6,166,250 |
| 2016-01-12 | $40.21 | $42.47 | $40.21 | $41.65 | $16.20 | 9,932,050 |
| 2016-01-11 | $42.05 | $43.52 | $40.20 | $40.31 | $15.68 | 10,785,400 |
| 2016-01-08 | $44.40 | $44.50 | $41.55 | $43.16 | $16.79 | 12,615,240 |
| 2016-01-07 | $46.24 | $46.24 | $43.00 | $43.02 | $16.74 | 2,824,270 |
| 2016-01-06 | $47.00 | $47.66 | $46.00 | $47.26 | $18.39 | 9,301,510 |
| 2016-01-05 | $46.18 | $47.59 | $45.20 | $46.90 | $18.25 | 15,251,490 |
| 2016-01-04 | $51.75 | $51.75 | $47.52 | $47.60 | $18.52 | 9,765,450 |
| 2016-01-01 | $51.77 | $51.77 | $51.77 | $51.77 | $20.14 | 0 |
| 2015-12-31 | $52.30 | $52.50 | $51.01 | $51.77 | $20.14 | 8,549,840 |
| 2015-12-30 | $52.44 | $52.80 | $51.30 | $52.20 | $20.31 | 10,689,310 |
| 2015-12-29 | $51.57 | $53.18 | $51.31 | $52.35 | $20.37 | 9,589,220 |
| 2015-12-28 | $54.31 | $54.50 | $51.75 | $51.75 | $20.13 | 15,496,440 |
| 2015-12-25 | $56.01 | $57.49 | $52.70 | $54.01 | $21.01 | 19,785,050 |
| 2015-12-24 | $55.24 | $55.24 | $55.24 | $55.24 | $21.49 | 0 |
| 2015-12-23 | $55.24 | $55.24 | $55.24 | $55.24 | $21.49 | 0 |
| 2015-12-22 | $55.24 | $55.24 | $55.24 | $55.24 | $21.49 | 0 |
| 2015-12-21 | $55.24 | $55.24 | $55.24 | $55.24 | $21.49 | 0 |
| 2015-12-18 | $55.24 | $55.24 | $55.24 | $55.24 | $21.49 | 0 |
| 2015-12-17 | $55.24 | $55.24 | $55.24 | $55.24 | $21.49 | 0 |
| 2015-12-16 | $53.91 | $56.66 | $53.12 | $55.24 | $21.49 | 24,866,170 |
| 2015-12-15 | $52.00 | $53.91 | $51.21 | $53.91 | $20.97 | 29,161,270 |
| 2015-12-14 | $48.21 | $49.89 | $47.63 | $49.01 | $19.07 | 7,238,550 |
| 2015-12-11 | $49.40 | $49.70 | $48.44 | $48.60 | $18.91 | 4,755,590 |
| 2015-12-10 | $49.37 | $49.88 | $49.26 | $49.69 | $19.33 | 4,503,090 |
| 2015-12-09 | $50.06 | $50.88 | $49.01 | $49.55 | $19.28 | 7,114,040 |
| 2015-12-08 | $51.08 | $52.30 | $50.45 | $50.57 | $19.67 | 7,899,000 |
| 2015-12-07 | $50.05 | $51.60 | $50.04 | $50.59 | $19.68 | 6,786,660 |
| 2015-12-04 | $51.10 | $51.60 | $50.02 | $50.08 | $19.48 | 4,732,570 |
| 2015-12-03 | $49.97 | $51.38 | $49.68 | $51.00 | $19.84 | 5,389,220 |
| 2015-12-02 | $50.08 | $50.97 | $47.88 | $49.50 | $19.26 | 7,620,360 |
| 2015-12-01 | $50.00 | $52.70 | $49.50 | $50.00 | $19.45 | 11,221,890 |
| 2015-11-30 | $49.38 | $50.31 | $47.45 | $50.02 | $19.46 | 8,683,850 |
| 2015-11-27 | $51.69 | $52.50 | $48.90 | $49.32 | $19.19 | 9,389,110 |
| 2015-11-26 | $53.40 | $53.54 | $51.71 | $51.95 | $20.21 | 5,581,630 |
| 2015-11-25 | $51.25 | $54.05 | $50.60 | $53.30 | $20.74 | 13,639,830 |
| 2015-11-24 | $51.10 | $51.35 | $50.45 | $51.30 | $19.96 | 5,339,920 |
| 2015-11-23 | $50.60 | $52.49 | $50.60 | $51.26 | $19.94 | 11,659,040 |
| 2015-11-20 | $51.25 | $51.50 | $50.40 | $51.11 | $19.88 | 7,334,640 |
| 2015-11-19 | $51.00 | $51.37 | $50.02 | $51.02 | $19.85 | 6,145,000 |
| 2015-11-18 | $50.99 | $51.43 | $49.68 | $50.00 | $19.45 | 8,675,720 |
| 2015-11-17 | $52.72 | $52.96 | $50.24 | $50.38 | $19.60 | 15,278,270 |
| 2015-11-16 | $49.06 | $52.77 | $49.06 | $52.30 | $20.35 | 14,917,010 |
| 2015-11-13 | $48.80 | $51.55 | $48.53 | $50.39 | $19.60 | 16,900,370 |
| 2015-11-12 | $50.63 | $50.76 | $48.12 | $49.50 | $19.26 | 18,751,640 |
| 2015-11-11 | $49.51 | $50.65 | $49.40 | $50.60 | $19.69 | 16,442,810 |
| 2015-11-10 | $52.87 | $52.87 | $49.90 | $50.69 | $19.72 | 30,914,670 |
| 2015-11-09 | $48.06 | $48.06 | $48.06 | $48.06 | $18.70 | 379,800 |
| 2015-11-06 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-11-05 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-11-04 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-11-03 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-11-02 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-30 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-29 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-28 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-27 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-26 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-23 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-22 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-21 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-20 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-19 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-16 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-15 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-14 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-13 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-12 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-09 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-08 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-07 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-06 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-05 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-02 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-10-01 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-09-30 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-09-29 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-09-28 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-09-25 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-09-24 | $43.69 | $43.69 | $43.69 | $43.69 | $17.00 | 0 |
| 2015-09-23 | $43.31 | $44.45 | $43.21 | $43.69 | $17.00 | 5,981,340 |
| 2015-09-22 | $44.03 | $44.50 | $42.98 | $44.28 | $17.23 | 7,574,000 |
| 2015-09-21 | $41.60 | $44.10 | $41.18 | $43.82 | $17.05 | 7,390,670 |
| 2015-09-18 | $40.49 | $42.29 | $40.29 | $41.79 | $16.26 | 6,126,970 |
| 2015-09-17 | $40.50 | $42.10 | $39.85 | $40.28 | $15.67 | 9,932,990 |
| 2015-09-16 | $38.20 | $41.58 | $37.00 | $41.08 | $15.98 | 9,965,440 |
| 2015-09-15 | $39.86 | $41.29 | $37.83 | $37.85 | $14.73 | 11,273,010 |
| 2015-09-14 | $43.04 | $43.60 | $40.06 | $40.35 | $15.70 | 11,845,600 |
| 2015-09-11 | $42.30 | $42.96 | $42.30 | $42.80 | $16.65 | 8,908,950 |
| 2015-09-10 | $41.91 | $43.40 | $41.11 | $42.30 | $16.46 | 8,062,200 |
| 2015-09-09 | $43.00 | $45.20 | $41.65 | $42.40 | $16.50 | 25,423,420 |
| 2015-09-08 | $40.03 | $42.80 | $39.76 | $42.41 | $16.50 | 7,455,640 |
| 2015-09-07 | $44.00 | $46.31 | $39.99 | $40.53 | $15.77 | 23,149,330 |
Beijing Originwater Technology CompanyLtd (300070) News Headlines
Recent Beijing Originwater Technology CompanyLtd (300070) News
Similar Companies to Beijing Originwater Technology CompanyLtd (300070) 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 | -- | -- | -- |