Beijing TrustFar Technology Company Ltd (300231) Exchange: SHE
Data as of July 17, 2025
$12.12 ($-0.09) -0.74%
Beijing TrustFar Technology Company Ltd - Daily Information
Click for more stock information on Beijing TrustFar Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.17 |
| Previous Close | $12.12 |
| High | $12.24 |
| Low | $12.08 |
| Adjusted Open | $12.17 |
| Previous Adjusted Close | $12.12 |
| Adjusted High | $12.24 |
| Adjusted Low | $12.08 |
About Beijing TrustFar Technology Company Ltd (300231)
Beijing Trust & Far Technology Co., LTD. is a provider of information technology (IT) infrastructure. The Company primarily provides IT operation and maintenance solutions, including IT infrastructure services, including hardware support and maintenance, software support and maintenance, equipment upgrade, system software upgrade, equipment leasing, equipment reallocation, application data movement, technical services, system consulting and IT technology training services; the development and distribution of IT infrastructure management software, including system testing and control software, network flow analysis software, integrated network management software, operation and maintenance process management software, as well as related system integration services. The Company mainly operates its businesses in domestic markets.
Invest in Beijing TrustFar Technology Company Ltd (300231)
Historical Stock Data for Beijing TrustFar Technology Company Ltd (300231)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $12.17 | $12.24 | $12.08 | $12.12 | $12.12 | 14,698,070 |
| 2025-07-08 | $11.81 | $12.31 | $11.72 | $12.21 | $12.21 | 23,385,690 |
| 2025-07-07 | $11.70 | $11.90 | $11.65 | $11.79 | $11.79 | 12,058,060 |
| 2025-07-04 | $11.72 | $11.96 | $11.59 | $11.69 | $11.69 | 18,911,190 |
| 2025-07-03 | $11.71 | $11.81 | $11.56 | $11.71 | $11.71 | 14,460,900 |
| 2025-07-02 | $12.10 | $12.10 | $11.70 | $11.81 | $11.81 | 15,219,900 |
| 2025-07-01 | $12.30 | $12.31 | $11.97 | $12.14 | $12.14 | 17,373,750 |
| 2025-06-30 | $12.30 | $12.42 | $12.24 | $12.31 | $12.31 | 17,311,310 |
| 2025-06-27 | $12.37 | $12.56 | $12.26 | $12.28 | $12.28 | 20,970,390 |
| 2025-06-26 | $12.49 | $12.56 | $12.25 | $12.41 | $12.41 | 31,282,060 |
| 2025-06-25 | $11.91 | $12.57 | $11.83 | $12.52 | $12.52 | 40,728,560 |
| 2025-06-24 | $11.58 | $11.96 | $11.57 | $11.94 | $11.94 | 18,353,440 |
| 2025-06-23 | $11.06 | $11.70 | $11.05 | $11.64 | $11.64 | 15,627,010 |
| 2025-06-20 | $11.33 | $11.40 | $10.99 | $11.20 | $11.20 | 12,477,520 |
| 2025-06-19 | $11.82 | $11.90 | $11.32 | $11.33 | $11.33 | 15,004,690 |
| 2025-06-18 | $11.77 | $11.88 | $11.71 | $11.78 | $11.78 | 14,609,560 |
| 2025-06-17 | $11.80 | $12.15 | $11.74 | $11.84 | $11.84 | 24,075,970 |
| 2025-06-13 | $11.70 | $11.74 | $11.37 | $11.39 | $11.39 | 12,834,680 |
| 2025-06-12 | $11.54 | $11.80 | $11.45 | $11.74 | $11.74 | 15,779,710 |
| 2025-06-11 | $11.36 | $11.77 | $11.27 | $11.64 | $11.64 | 18,395,860 |
| 2025-06-10 | $11.57 | $11.60 | $11.22 | $11.36 | $11.36 | 12,001,500 |
| 2025-06-09 | $11.47 | $11.64 | $11.43 | $11.59 | $11.59 | 10,695,290 |
| 2025-06-06 | $11.45 | $11.56 | $11.36 | $11.45 | $11.45 | 10,442,810 |
| 2025-06-05 | $11.20 | $11.51 | $11.19 | $11.46 | $11.46 | 14,729,390 |
| 2025-06-04 | $11.24 | $11.32 | $11.12 | $11.24 | $11.24 | 9,257,000 |
| 2025-06-03 | $11.38 | $11.53 | $11.20 | $11.22 | $11.22 | 11,493,660 |
| 2025-05-30 | $11.44 | $11.56 | $11.19 | $11.26 | $11.26 | 10,687,910 |
| 2025-05-29 | $10.90 | $11.52 | $10.90 | $11.51 | $11.51 | 16,303,870 |
| 2025-05-28 | $11.06 | $11.15 | $10.88 | $10.95 | $10.95 | 6,545,180 |
| 2025-05-27 | $11.06 | $11.11 | $10.94 | $11.02 | $11.02 | 7,029,690 |
| 2025-05-26 | $10.97 | $11.19 | $10.95 | $11.16 | $11.16 | 8,514,460 |
| 2025-05-23 | $11.28 | $11.40 | $10.95 | $10.95 | $10.95 | 12,756,160 |
| 2025-05-22 | $11.40 | $11.53 | $11.28 | $11.32 | $11.32 | 8,924,460 |
| 2025-05-21 | $11.56 | $11.61 | $11.37 | $11.43 | $11.43 | 11,747,150 |
| 2025-05-20 | $11.97 | $12.01 | $11.54 | $11.61 | $11.61 | 18,787,400 |
| 2025-05-19 | $11.35 | $11.72 | $11.29 | $11.67 | $11.67 | 16,192,690 |
| 2025-05-16 | $11.22 | $11.50 | $11.13 | $11.40 | $11.40 | 11,117,500 |
| 2025-05-15 | $11.63 | $11.66 | $11.25 | $11.26 | $11.26 | 12,309,290 |
| 2025-05-14 | $11.33 | $11.85 | $11.28 | $11.64 | $11.64 | 18,106,300 |
| 2025-05-13 | $11.70 | $11.77 | $11.34 | $11.36 | $11.36 | 10,396,300 |
| 2025-05-12 | $11.46 | $11.56 | $11.38 | $11.54 | $11.54 | 10,925,330 |
| 2025-05-09 | $11.58 | $11.59 | $11.27 | $11.32 | $11.32 | 13,571,570 |
| 2025-05-08 | $11.49 | $11.60 | $11.43 | $11.58 | $11.58 | 14,802,670 |
| 2025-05-07 | $11.82 | $11.90 | $11.35 | $11.48 | $11.48 | 20,249,600 |
| 2025-05-06 | $11.25 | $11.62 | $11.17 | $11.57 | $11.57 | 17,685,560 |
| 2025-04-30 | $10.97 | $11.21 | $10.93 | $11.12 | $11.12 | 15,471,750 |
| 2025-04-29 | $10.61 | $11.07 | $10.50 | $10.99 | $10.99 | 17,662,210 |
| 2025-04-28 | $10.61 | $10.84 | $10.61 | $10.66 | $10.66 | 17,325,600 |
| 2025-04-25 | $10.37 | $10.95 | $10.31 | $10.70 | $10.70 | 27,614,950 |
| 2025-04-24 | $10.56 | $10.63 | $10.26 | $10.29 | $10.29 | 24,219,730 |
| 2025-04-23 | $10.18 | $10.34 | $10.07 | $10.20 | $10.20 | 13,283,510 |
| 2025-04-22 | $10.11 | $10.25 | $10.04 | $10.08 | $10.08 | 12,176,570 |
| 2025-04-21 | $9.89 | $10.11 | $9.74 | $10.11 | $10.11 | 10,784,900 |
| 2025-04-18 | $9.73 | $9.94 | $9.68 | $9.88 | $9.88 | 9,479,950 |
| 2025-04-17 | $9.71 | $9.99 | $9.71 | $9.80 | $9.80 | 8,809,430 |
| 2025-04-16 | $9.99 | $10.05 | $9.60 | $9.84 | $9.84 | 11,016,000 |
| 2025-04-15 | $10.16 | $10.22 | $9.96 | $10.05 | $10.05 | 9,796,890 |
| 2025-04-14 | $10.22 | $10.36 | $10.11 | $10.16 | $10.16 | 12,283,830 |
| 2025-04-11 | $9.96 | $10.13 | $9.86 | $9.98 | $9.98 | 12,525,470 |
| 2025-04-10 | $9.85 | $10.32 | $9.85 | $9.97 | $9.97 | 20,259,250 |
| 2025-04-09 | $9.07 | $9.72 | $8.37 | $9.63 | $9.63 | 22,820,550 |
| 2025-04-08 | $9.17 | $9.62 | $8.91 | $9.31 | $9.31 | 20,177,070 |
| 2025-04-07 | $10.48 | $10.65 | $8.94 | $8.95 | $8.95 | 23,534,770 |
| 2025-04-03 | $11.09 | $11.37 | $11.03 | $11.17 | $11.17 | 7,286,130 |
| 2025-04-02 | $11.15 | $11.40 | $11.12 | $11.21 | $11.21 | 7,003,910 |
| 2025-04-01 | $11.40 | $11.48 | $11.21 | $11.23 | $11.23 | 10,296,040 |
| 2025-03-31 | $11.19 | $11.43 | $10.91 | $11.35 | $11.35 | 13,346,400 |
| 2025-03-28 | $11.48 | $11.58 | $11.27 | $11.28 | $11.28 | 9,862,530 |
| 2025-03-27 | $11.56 | $11.69 | $11.31 | $11.48 | $11.48 | 9,964,560 |
| 2025-03-26 | $11.49 | $11.67 | $11.45 | $11.58 | $11.58 | 9,813,330 |
| 2025-03-25 | $11.73 | $11.74 | $11.36 | $11.45 | $11.45 | 12,503,050 |
| 2025-03-24 | $12.19 | $12.27 | $11.34 | $11.70 | $11.70 | 22,728,550 |
| 2025-03-21 | $12.67 | $12.75 | $12.20 | $12.22 | $12.22 | 23,063,410 |
| 2025-03-20 | $12.93 | $13.07 | $12.75 | $12.75 | $12.75 | 14,259,890 |
| 2025-03-19 | $13.05 | $13.08 | $12.81 | $12.92 | $12.92 | 16,213,960 |
| 2025-03-18 | $13.30 | $13.46 | $13.05 | $13.12 | $13.12 | 17,468,340 |
| 2025-03-17 | $13.20 | $13.48 | $13.03 | $13.22 | $13.22 | 20,399,020 |
| 2025-03-14 | $12.73 | $13.46 | $12.61 | $13.25 | $13.25 | 29,859,240 |
| 2025-03-13 | $13.41 | $13.51 | $12.62 | $12.72 | $12.72 | 30,181,520 |
| 2025-03-12 | $13.78 | $13.85 | $13.50 | $13.51 | $13.51 | 26,299,340 |
| 2025-03-11 | $13.11 | $13.53 | $13.08 | $13.52 | $13.52 | 20,663,830 |
| 2025-03-10 | $13.49 | $13.49 | $13.12 | $13.32 | $13.32 | 26,575,960 |
| 2025-03-07 | $13.95 | $14.25 | $13.38 | $13.59 | $13.59 | 44,109,070 |
| 2025-03-06 | $14.02 | $14.53 | $13.95 | $14.12 | $14.12 | 51,241,330 |
| 2025-03-05 | $13.55 | $14.16 | $13.33 | $14.16 | $14.16 | 42,134,110 |
| 2025-03-04 | $13.20 | $13.67 | $13.16 | $13.60 | $13.60 | 32,183,040 |
| 2025-03-03 | $14.16 | $14.28 | $13.08 | $13.38 | $13.38 | 50,572,030 |
| 2025-02-28 | $14.98 | $15.24 | $13.73 | $13.94 | $13.94 | 65,071,110 |
| 2025-02-27 | $14.49 | $15.28 | $14.18 | $15.18 | $15.18 | 89,347,240 |
| 2025-02-26 | $13.90 | $14.60 | $13.65 | $14.60 | $14.60 | 67,865,420 |
| 2025-02-25 | $13.60 | $14.30 | $13.50 | $14.04 | $14.04 | 63,574,620 |
| 2025-02-24 | $13.50 | $14.02 | $13.14 | $14.01 | $14.01 | 67,505,140 |
| 2025-02-20 | $12.36 | $12.79 | $12.36 | $12.70 | $12.70 | 29,470,160 |
| 2025-02-19 | $12.27 | $12.52 | $12.16 | $12.46 | $12.46 | 23,721,730 |
| 2025-02-18 | $13.03 | $13.15 | $12.20 | $12.27 | $12.27 | 37,471,340 |
| 2025-02-17 | $12.90 | $13.43 | $12.67 | $13.09 | $13.09 | 51,595,720 |
| 2025-02-14 | $12.29 | $12.77 | $12.15 | $12.74 | $12.74 | 38,650,760 |
| 2025-02-13 | $12.65 | $12.65 | $12.26 | $12.38 | $12.38 | 30,350,710 |
| 2025-02-12 | $12.49 | $12.75 | $12.45 | $12.66 | $12.66 | 31,066,730 |
| 2025-02-11 | $12.74 | $12.74 | $12.40 | $12.51 | $12.51 | 32,049,150 |
| 2025-02-10 | $12.29 | $12.84 | $12.21 | $12.79 | $12.79 | 44,379,550 |
| 2025-02-07 | $12.01 | $12.55 | $11.94 | $12.28 | $12.28 | 46,212,420 |
| 2025-02-06 | $11.32 | $12.03 | $11.19 | $12.00 | $12.00 | 38,704,590 |
| 2025-02-05 | $11.27 | $11.51 | $11.17 | $11.30 | $11.30 | 25,157,830 |
| 2025-01-27 | $11.73 | $11.84 | $11.03 | $11.05 | $11.05 | 24,478,640 |
| 2025-01-24 | $11.16 | $11.62 | $11.08 | $11.62 | $11.62 | 30,776,390 |
| 2025-01-23 | $11.45 | $11.91 | $11.04 | $11.10 | $11.10 | 35,450,000 |
| 2025-01-22 | $10.91 | $11.15 | $10.70 | $11.04 | $11.04 | 33,545,480 |
| 2025-01-21 | $11.82 | $11.88 | $11.40 | $11.66 | $11.66 | 20,493,920 |
| 2025-01-20 | $11.85 | $11.91 | $11.57 | $11.63 | $11.63 | 22,198,060 |
| 2025-01-17 | $11.79 | $11.99 | $11.64 | $11.67 | $11.67 | 23,669,460 |
| 2025-01-16 | $12.07 | $12.28 | $11.66 | $11.88 | $11.88 | 33,560,560 |
| 2025-01-15 | $11.87 | $12.12 | $11.77 | $11.83 | $11.83 | 31,468,070 |
| 2025-01-14 | $10.89 | $12.13 | $10.73 | $11.98 | $11.98 | 48,730,490 |
| 2025-01-13 | $10.51 | $10.83 | $10.21 | $10.69 | $10.69 | 21,552,350 |
| 2025-01-09 | $11.19 | $11.67 | $11.12 | $11.48 | $11.48 | 33,864,860 |
| 2025-01-08 | $11.20 | $11.47 | $10.76 | $11.29 | $11.29 | 32,980,400 |
| 2025-01-07 | $10.94 | $11.32 | $10.84 | $11.31 | $11.31 | 28,946,690 |
| 2025-01-06 | $11.03 | $11.16 | $10.70 | $10.81 | $10.81 | 24,770,870 |
| 2025-01-03 | $12.05 | $12.10 | $11.03 | $11.08 | $11.08 | 37,196,840 |
| 2025-01-02 | $12.37 | $12.66 | $11.71 | $11.99 | $11.99 | 38,245,650 |
| 2024-12-31 | $13.85 | $13.99 | $12.44 | $12.46 | $12.46 | 51,377,890 |
| 2024-12-30 | $14.04 | $14.12 | $13.42 | $13.85 | $13.85 | 40,438,130 |
| 2024-12-27 | $13.86 | $14.69 | $13.86 | $14.26 | $14.26 | 47,901,070 |
| 2024-12-26 | $13.98 | $14.33 | $13.70 | $14.10 | $14.10 | 45,107,730 |
| 2024-12-25 | $15.12 | $15.18 | $13.66 | $13.73 | $13.73 | 67,053,880 |
| 2024-12-24 | $15.95 | $16.13 | $14.73 | $15.39 | $15.39 | 72,583,140 |
| 2024-12-23 | $15.91 | $17.35 | $15.54 | $16.20 | $16.20 | 97,649,510 |
| 2024-12-20 | $14.74 | $16.25 | $14.55 | $16.14 | $16.14 | 95,733,780 |
| 2024-12-19 | $15.06 | $17.44 | $14.91 | $15.12 | $15.12 | 111,353,870 |
| 2024-12-18 | $15.10 | $15.72 | $14.75 | $15.53 | $15.53 | 97,580,840 |
| 2024-12-17 | $14.25 | $14.83 | $14.05 | $14.69 | $14.69 | 53,414,650 |
| 2024-12-16 | $14.03 | $14.65 | $13.90 | $14.39 | $14.39 | 41,681,750 |
| 2024-12-13 | $14.63 | $14.72 | $14.01 | $14.17 | $14.17 | 50,775,560 |
| 2024-12-12 | $14.03 | $14.93 | $13.90 | $14.91 | $14.91 | 66,057,390 |
| 2024-12-11 | $14.11 | $14.44 | $13.85 | $14.04 | $14.04 | 48,451,580 |
| 2024-12-10 | $15.37 | $15.38 | $14.31 | $14.38 | $14.38 | 60,716,330 |
| 2024-12-09 | $14.68 | $14.80 | $14.21 | $14.48 | $14.48 | 44,392,450 |
| 2024-12-06 | $14.27 | $15.16 | $14.01 | $14.89 | $14.89 | 72,710,900 |
| 2024-12-05 | $14.52 | $14.96 | $14.25 | $14.32 | $14.32 | 64,967,070 |
| 2024-12-04 | $14.40 | $15.49 | $14.40 | $14.53 | $14.53 | 84,584,070 |
| 2024-12-03 | $15.00 | $15.55 | $14.35 | $14.75 | $14.75 | 101,900,400 |
| 2024-12-02 | $13.78 | $16.44 | $13.55 | $15.28 | $15.28 | 143,749,900 |
| 2024-11-29 | $12.64 | $14.50 | $12.52 | $13.70 | $13.70 | 78,533,060 |
| 2024-11-28 | $12.83 | $13.50 | $12.63 | $12.68 | $12.68 | 52,672,100 |
| 2024-11-27 | $11.92 | $12.87 | $11.53 | $12.76 | $12.76 | 50,356,010 |
| 2024-11-26 | $12.76 | $12.96 | $11.99 | $12.02 | $12.02 | 39,008,790 |
| 2024-11-25 | $13.28 | $13.35 | $12.07 | $12.79 | $12.79 | 54,202,840 |
| 2024-11-22 | $13.60 | $14.68 | $13.01 | $13.20 | $13.20 | 95,982,990 |
| 2024-11-21 | $13.60 | $13.99 | $13.00 | $13.82 | $13.82 | 96,789,760 |
| 2024-11-20 | $11.68 | $14.20 | $11.66 | $13.39 | $13.39 | 107,811,210 |
| 2024-11-19 | $11.35 | $11.87 | $11.02 | $11.83 | $11.83 | 42,865,160 |
| 2024-11-18 | $13.31 | $13.31 | $11.23 | $11.39 | $11.39 | 68,289,300 |
| 2024-11-15 | $13.01 | $14.25 | $13.00 | $13.65 | $13.65 | 86,312,690 |
| 2024-11-14 | $13.18 | $14.07 | $12.85 | $13.31 | $13.31 | 64,200,230 |
| 2024-11-13 | $13.34 | $13.54 | $12.85 | $13.43 | $13.43 | 52,466,080 |
| 2024-11-12 | $13.11 | $13.86 | $13.01 | $13.66 | $13.66 | 78,048,440 |
| 2024-11-11 | $12.50 | $13.26 | $12.50 | $13.08 | $13.08 | 49,006,480 |
| 2024-11-08 | $13.17 | $13.24 | $12.47 | $12.58 | $12.58 | 50,434,750 |
| 2024-11-07 | $11.90 | $12.83 | $11.86 | $12.83 | $12.83 | 49,605,720 |
| 2024-11-06 | $12.20 | $12.62 | $11.99 | $12.12 | $12.12 | 39,868,440 |
| 2024-11-05 | $11.41 | $12.26 | $11.33 | $12.20 | $12.20 | 37,467,100 |
| 2024-11-04 | $11.08 | $11.58 | $10.96 | $11.49 | $11.49 | 27,775,320 |
| 2024-11-01 | $12.86 | $13.44 | $11.33 | $11.38 | $11.38 | 60,061,910 |
| 2024-10-31 | $12.48 | $13.24 | $12.30 | $13.11 | $13.11 | 70,716,550 |
| 2024-10-30 | $12.20 | $12.67 | $11.92 | $12.60 | $12.60 | 45,534,360 |
| 2024-10-29 | $11.91 | $12.79 | $11.70 | $12.46 | $12.46 | 60,622,930 |
| 2024-10-28 | $11.54 | $11.89 | $11.40 | $11.89 | $11.89 | 29,240,410 |
| 2024-10-25 | $11.53 | $11.77 | $11.46 | $11.60 | $11.60 | 22,010,410 |
| 2024-10-24 | $11.40 | $11.63 | $11.33 | $11.54 | $11.54 | 19,932,780 |
| 2024-10-23 | $11.86 | $12.08 | $11.38 | $11.50 | $11.50 | 33,963,800 |
| 2024-10-22 | $12.49 | $12.56 | $11.68 | $11.89 | $11.89 | 49,624,580 |
| 2024-10-21 | $12.39 | $12.88 | $12.18 | $12.74 | $12.74 | 63,961,860 |
| 2024-10-18 | $11.75 | $12.96 | $11.60 | $12.42 | $12.42 | 60,367,710 |
| 2024-10-17 | $12.90 | $13.05 | $11.98 | $12.01 | $12.01 | 68,165,290 |
| 2024-10-16 | $10.99 | $12.43 | $10.93 | $12.37 | $12.37 | 66,961,350 |
| 2024-10-15 | $11.56 | $12.24 | $11.35 | $11.39 | $11.39 | 51,262,490 |
| 2024-10-14 | $11.10 | $11.93 | $10.53 | $11.93 | $11.93 | 52,546,900 |
| 2024-10-11 | $10.92 | $11.89 | $10.92 | $11.16 | $11.16 | 47,203,640 |
| 2024-10-10 | $13.00 | $13.23 | $11.18 | $11.24 | $11.24 | 62,006,820 |
| 2024-10-09 | $12.84 | $14.58 | $12.04 | $12.63 | $12.63 | 89,658,120 |
| 2024-10-08 | $14.17 | $14.18 | $12.56 | $14.18 | $14.18 | 113,931,670 |
| 2024-09-30 | $10.66 | $11.82 | $10.45 | $11.82 | $11.82 | 99,453,410 |
| 2024-09-27 | $8.97 | $9.85 | $8.73 | $9.85 | $9.85 | 55,966,860 |
| 2024-09-26 | $8.28 | $8.88 | $8.27 | $8.87 | $8.87 | 38,277,320 |
| 2024-09-25 | $8.46 | $8.93 | $8.36 | $8.39 | $8.39 | 42,750,090 |
| 2024-09-24 | $8.10 | $8.57 | $7.94 | $8.48 | $8.48 | 34,671,280 |
| 2024-09-23 | $8.07 | $8.20 | $7.85 | $8.19 | $8.19 | 23,768,770 |
| 2024-09-20 | $7.91 | $8.18 | $7.88 | $8.02 | $8.02 | 25,995,420 |
| 2024-09-19 | $7.85 | $8.00 | $7.61 | $7.93 | $7.93 | 24,390,220 |
| 2024-09-18 | $7.63 | $8.11 | $7.54 | $7.97 | $7.97 | 26,729,880 |
| 2024-09-13 | $7.99 | $8.28 | $7.77 | $7.77 | $7.77 | 39,109,560 |
| 2024-09-12 | $7.55 | $7.89 | $7.53 | $7.81 | $7.81 | 24,330,160 |
| 2024-09-11 | $7.62 | $7.65 | $7.51 | $7.52 | $7.52 | 9,278,230 |
| 2024-09-10 | $7.52 | $7.75 | $7.35 | $7.69 | $7.69 | 15,243,220 |
| 2024-09-09 | $7.44 | $7.68 | $7.35 | $7.52 | $7.52 | 10,084,200 |
| 2024-09-06 | $7.67 | $7.71 | $7.44 | $7.52 | $7.52 | 16,708,310 |
| 2024-09-05 | $7.69 | $7.84 | $7.62 | $7.73 | $7.73 | 19,151,320 |
| 2024-09-04 | $7.52 | $7.83 | $7.42 | $7.76 | $7.76 | 30,463,620 |
| 2024-09-03 | $7.22 | $7.84 | $7.22 | $7.66 | $7.66 | 23,166,150 |
| 2024-09-02 | $7.38 | $7.46 | $7.24 | $7.28 | $7.28 | 8,978,830 |
| 2024-08-30 | $7.12 | $7.50 | $7.12 | $7.43 | $7.43 | 14,386,800 |
| 2024-08-29 | $7.05 | $7.23 | $6.98 | $7.22 | $7.22 | 7,179,210 |
| 2024-08-28 | $7.02 | $7.16 | $6.90 | $7.06 | $7.06 | 7,232,600 |
| 2024-08-27 | $7.21 | $7.36 | $7.02 | $7.08 | $7.08 | 9,955,420 |
| 2024-08-26 | $7.26 | $7.32 | $7.15 | $7.27 | $7.27 | 11,650,160 |
| 2024-08-23 | $6.93 | $7.37 | $6.93 | $7.31 | $7.31 | 16,167,350 |
| 2024-08-22 | $7.17 | $7.33 | $6.95 | $6.97 | $6.97 | 6,340,630 |
| 2024-08-21 | $7.11 | $7.35 | $7.10 | $7.20 | $7.20 | 6,173,330 |
| 2024-08-20 | $7.22 | $7.31 | $7.13 | $7.15 | $7.15 | 5,707,900 |
| 2024-08-19 | $7.18 | $7.37 | $7.14 | $7.30 | $7.30 | 8,861,600 |
| 2024-08-16 | $7.10 | $7.27 | $7.08 | $7.21 | $7.21 | 7,553,000 |
| 2024-08-15 | $6.87 | $7.13 | $6.83 | $7.10 | $7.10 | 6,919,900 |
| 2024-08-14 | $6.91 | $6.98 | $6.88 | $6.91 | $6.91 | 3,097,600 |
| 2024-08-13 | $6.87 | $6.98 | $6.80 | $6.91 | $6.91 | 3,061,200 |
| 2024-08-12 | $6.92 | $6.96 | $6.82 | $6.88 | $6.88 | 3,214,890 |
| 2024-08-09 | $7.09 | $7.11 | $6.95 | $6.95 | $6.95 | 3,211,410 |
| 2024-08-08 | $7.06 | $7.12 | $6.91 | $7.03 | $7.03 | 4,365,530 |
| 2024-08-07 | $7.01 | $7.17 | $7.00 | $7.12 | $7.12 | 4,591,170 |
| 2024-08-06 | $7.02 | $7.09 | $6.95 | $7.05 | $7.05 | 4,536,140 |
| 2024-08-05 | $7.14 | $7.25 | $6.92 | $6.93 | $6.93 | 6,929,400 |
| 2024-08-02 | $7.31 | $7.39 | $7.17 | $7.20 | $7.20 | 8,219,520 |
| 2024-08-01 | $7.36 | $7.58 | $7.31 | $7.42 | $7.42 | 10,437,160 |
| 2024-07-31 | $7.09 | $7.38 | $7.09 | $7.36 | $7.36 | 8,531,950 |
| 2024-07-30 | $7.09 | $7.16 | $7.02 | $7.09 | $7.09 | 5,684,280 |
| 2024-07-29 | $7.03 | $7.25 | $6.90 | $7.09 | $7.09 | 8,933,750 |
| 2024-07-26 | $6.82 | $6.99 | $6.81 | $6.97 | $6.97 | 4,211,870 |
| 2024-07-25 | $6.71 | $6.92 | $6.71 | $6.82 | $6.82 | 4,533,730 |
| 2024-07-24 | $6.87 | $6.96 | $6.77 | $6.80 | $6.80 | 5,264,160 |
| 2024-07-23 | $6.98 | $7.04 | $6.88 | $6.90 | $6.90 | 5,662,730 |
| 2024-07-22 | $6.85 | $7.05 | $6.85 | $7.00 | $7.00 | 7,383,700 |
| 2024-07-19 | $6.66 | $6.88 | $6.62 | $6.79 | $6.79 | 5,283,930 |
| 2024-07-18 | $6.80 | $6.80 | $6.55 | $6.72 | $6.72 | 6,894,080 |
| 2024-07-17 | $6.97 | $7.03 | $6.84 | $6.84 | $6.84 | 4,149,340 |
| 2024-07-16 | $6.97 | $7.03 | $6.87 | $6.99 | $6.99 | 4,224,380 |
| 2024-07-15 | $7.12 | $7.14 | $6.92 | $6.97 | $6.97 | 5,858,860 |
| 2024-07-12 | $7.28 | $7.30 | $7.13 | $7.16 | $7.16 | 4,761,740 |
| 2024-07-11 | $7.23 | $7.32 | $7.21 | $7.29 | $7.29 | 6,342,890 |
| 2024-07-10 | $7.07 | $7.15 | $7.00 | $7.06 | $7.06 | 5,041,040 |
| 2024-07-09 | $6.92 | $7.11 | $6.73 | $7.09 | $7.09 | 7,359,260 |
| 2024-07-08 | $7.19 | $7.19 | $6.86 | $6.91 | $6.91 | 7,256,480 |
| 2024-07-05 | $7.06 | $7.27 | $6.95 | $7.24 | $7.24 | 6,483,450 |
| 2024-07-04 | $7.35 | $7.41 | $7.05 | $7.07 | $7.07 | 6,458,700 |
| 2024-07-03 | $7.55 | $7.58 | $7.33 | $7.34 | $7.34 | 6,780,300 |
| 2024-07-02 | $7.39 | $7.64 | $7.35 | $7.54 | $7.54 | 10,353,100 |
| 2024-07-01 | $7.31 | $7.35 | $7.12 | $7.33 | $7.33 | 6,296,470 |
| 2024-06-28 | $7.41 | $7.53 | $7.32 | $7.35 | $7.35 | 6,567,500 |
| 2024-06-27 | $7.46 | $7.53 | $7.36 | $7.39 | $7.39 | 6,780,500 |
| 2024-06-26 | $7.08 | $7.48 | $6.98 | $7.48 | $7.48 | 8,712,440 |
| 2024-06-25 | $7.17 | $7.22 | $6.96 | $7.05 | $7.05 | 6,704,850 |
| 2024-06-24 | $7.41 | $7.48 | $7.05 | $7.11 | $7.11 | 7,770,340 |
| 2024-06-21 | $7.44 | $7.54 | $7.30 | $7.46 | $7.46 | 4,390,600 |
| 2024-06-20 | $7.72 | $7.79 | $7.46 | $7.46 | $7.46 | 7,172,300 |
| 2024-06-19 | $7.76 | $7.87 | $7.74 | $7.78 | $7.78 | 5,036,920 |
| 2024-06-18 | $7.66 | $7.78 | $7.57 | $7.76 | $7.76 | 4,959,100 |
| 2024-06-17 | $7.64 | $7.69 | $7.56 | $7.60 | $7.60 | 4,544,850 |
| 2024-06-14 | $7.58 | $7.70 | $7.46 | $7.65 | $7.65 | 5,390,320 |
| 2024-06-13 | $7.56 | $7.66 | $7.49 | $7.56 | $7.56 | 4,762,120 |
| 2024-06-12 | $7.40 | $7.58 | $7.36 | $7.55 | $7.55 | 5,820,820 |
| 2024-06-11 | $7.24 | $7.42 | $7.09 | $7.40 | $7.40 | 6,627,790 |
| 2024-06-07 | $7.14 | $7.29 | $7.12 | $7.24 | $7.24 | 7,414,130 |
| 2024-06-06 | $7.44 | $7.53 | $6.95 | $7.03 | $7.03 | 12,790,870 |
| 2024-06-05 | $7.56 | $7.61 | $7.45 | $7.45 | $7.45 | 5,791,680 |
| 2024-06-04 | $7.86 | $7.86 | $7.40 | $7.55 | $7.55 | 11,901,440 |
| 2024-06-03 | $8.05 | $8.14 | $7.82 | $7.88 | $7.88 | 6,427,330 |
| 2024-05-31 | $7.84 | $8.08 | $7.83 | $8.06 | $8.06 | 6,607,800 |
| 2024-05-30 | $7.80 | $7.88 | $7.73 | $7.83 | $7.83 | 3,888,200 |
| 2024-05-29 | $7.86 | $7.95 | $7.77 | $7.84 | $7.84 | 4,573,930 |
| 2024-05-28 | $8.00 | $8.03 | $7.83 | $7.89 | $7.89 | 5,666,680 |
| 2024-05-27 | $8.07 | $8.16 | $7.90 | $8.15 | $8.15 | 5,471,360 |
| 2024-05-24 | $8.18 | $8.27 | $8.06 | $8.07 | $8.07 | 5,895,650 |
| 2024-05-23 | $8.38 | $8.38 | $8.16 | $8.21 | $8.21 | 5,329,940 |
| 2024-05-22 | $8.28 | $8.39 | $8.23 | $8.39 | $8.39 | 5,455,100 |
| 2024-05-21 | $8.35 | $8.37 | $8.22 | $8.27 | $8.27 | 4,488,040 |
| 2024-05-20 | $8.26 | $8.42 | $8.23 | $8.32 | $8.32 | 7,355,700 |
| 2024-05-17 | $8.19 | $8.29 | $8.11 | $8.29 | $8.29 | 5,878,660 |
| 2024-05-16 | $8.11 | $8.23 | $8.10 | $8.15 | $8.15 | 5,371,080 |
| 2024-05-15 | $8.15 | $8.24 | $8.05 | $8.05 | $8.05 | 5,282,630 |
| 2024-05-14 | $8.12 | $8.21 | $8.09 | $8.17 | $8.17 | 5,795,300 |
| 2024-05-13 | $8.34 | $8.34 | $8.01 | $8.05 | $8.05 | 8,894,040 |
| 2024-05-10 | $8.61 | $8.64 | $8.35 | $8.37 | $8.37 | 8,387,730 |
| 2024-05-09 | $8.53 | $8.65 | $8.49 | $8.60 | $8.60 | 6,355,830 |
| 2024-05-08 | $8.77 | $8.77 | $8.50 | $8.54 | $8.54 | 8,113,430 |
| 2024-05-07 | $8.74 | $8.86 | $8.67 | $8.78 | $8.78 | 8,334,300 |
| 2024-05-06 | $8.82 | $8.92 | $8.72 | $8.76 | $8.76 | 9,771,530 |
| 2024-04-30 | $8.76 | $8.89 | $8.59 | $8.74 | $8.74 | 9,939,020 |
| 2024-04-29 | $8.56 | $8.83 | $8.55 | $8.79 | $8.79 | 12,438,820 |
| 2024-04-26 | $8.30 | $8.63 | $8.27 | $8.57 | $8.57 | 14,586,000 |
| 2024-04-25 | $8.30 | $8.39 | $8.21 | $8.26 | $8.26 | 10,709,020 |
| 2024-04-24 | $8.02 | $8.38 | $8.02 | $8.37 | $8.37 | 15,898,770 |
| 2024-04-23 | $8.08 | $8.31 | $8.08 | $8.25 | $8.25 | 8,455,570 |
| 2024-04-22 | $8.06 | $8.18 | $7.77 | $8.08 | $8.08 | 7,426,730 |
| 2024-04-19 | $8.14 | $8.27 | $8.02 | $8.09 | $8.09 | 7,621,530 |
| 2024-04-18 | $8.26 | $8.47 | $8.12 | $8.22 | $8.22 | 10,103,680 |
| 2024-04-17 | $7.80 | $8.31 | $7.80 | $8.30 | $8.30 | 13,524,490 |
| 2024-04-16 | $8.20 | $8.24 | $7.60 | $7.60 | $7.60 | 13,038,800 |
| 2024-04-15 | $8.45 | $8.56 | $8.10 | $8.26 | $8.26 | 12,376,780 |
| 2024-04-12 | $8.60 | $8.72 | $8.46 | $8.47 | $8.47 | 8,425,400 |
| 2024-04-11 | $8.49 | $8.77 | $8.45 | $8.61 | $8.61 | 8,258,800 |
| 2024-04-10 | $8.88 | $8.88 | $8.50 | $8.65 | $8.65 | 10,476,150 |
| 2024-04-09 | $8.78 | $8.94 | $8.73 | $8.94 | $8.94 | 7,431,450 |
| 2024-04-08 | $9.09 | $9.09 | $8.75 | $8.77 | $8.77 | 9,306,000 |
| 2024-04-03 | $9.31 | $9.31 | $9.00 | $9.06 | $9.06 | 9,615,500 |
| 2024-04-02 | $9.54 | $9.60 | $9.20 | $9.33 | $9.33 | 11,331,750 |
| 2024-04-01 | $9.32 | $9.61 | $9.32 | $9.54 | $9.54 | 11,624,760 |
| 2024-03-29 | $9.25 | $9.33 | $9.03 | $9.33 | $9.33 | 12,220,890 |
| 2024-03-28 | $8.91 | $9.43 | $8.88 | $9.30 | $9.30 | 17,759,340 |
| 2024-03-27 | $9.52 | $9.56 | $8.83 | $8.91 | $8.91 | 18,363,530 |
| 2024-03-26 | $9.59 | $9.84 | $9.39 | $9.57 | $9.57 | 16,857,330 |
| 2024-03-25 | $10.39 | $10.40 | $9.67 | $9.69 | $9.69 | 24,658,030 |
| 2024-03-22 | $10.12 | $10.42 | $9.93 | $10.39 | $10.39 | 30,831,660 |
| 2024-03-21 | $10.13 | $10.30 | $10.00 | $10.08 | $10.08 | 16,952,720 |
| 2024-03-20 | $10.17 | $10.18 | $10.02 | $10.13 | $10.13 | 17,740,340 |
| 2024-03-19 | $10.32 | $10.55 | $10.10 | $10.11 | $10.11 | 26,284,390 |
| 2024-03-18 | $10.19 | $10.39 | $10.18 | $10.39 | $10.39 | 22,670,750 |
| 2024-03-15 | $10.17 | $10.25 | $10.02 | $10.24 | $10.24 | 23,646,910 |
| 2024-03-14 | $10.31 | $10.54 | $10.06 | $10.36 | $10.36 | 32,534,160 |
| 2024-03-13 | $10.51 | $10.75 | $10.46 | $10.49 | $10.49 | 40,532,830 |
| 2024-03-12 | $10.25 | $10.98 | $9.97 | $10.88 | $10.88 | 64,861,340 |
| 2024-03-11 | $10.40 | $11.04 | $10.07 | $10.24 | $10.24 | 62,325,140 |
| 2024-03-08 | $9.34 | $10.26 | $9.16 | $10.02 | $10.02 | 48,556,930 |
| 2024-03-07 | $9.51 | $9.66 | $9.20 | $9.27 | $9.27 | 30,540,950 |
| 2024-03-06 | $9.15 | $9.68 | $9.13 | $9.66 | $9.66 | 34,879,230 |
| 2024-03-05 | $9.06 | $9.60 | $9.05 | $9.23 | $9.23 | 37,586,470 |
| 2024-03-04 | $9.18 | $9.23 | $8.85 | $9.19 | $9.19 | 20,829,270 |
| 2024-03-01 | $8.83 | $9.06 | $8.79 | $9.05 | $9.05 | 17,745,200 |
| 2024-02-29 | $8.35 | $8.84 | $8.30 | $8.84 | $8.84 | 18,375,600 |
| 2024-02-28 | $9.20 | $9.33 | $8.38 | $8.39 | $8.39 | 32,324,880 |
| 2024-02-27 | $9.00 | $9.23 | $8.90 | $9.22 | $9.22 | 24,559,710 |
| 2024-02-26 | $8.93 | $9.29 | $8.71 | $8.99 | $8.99 | 24,557,360 |
| 2024-02-23 | $8.81 | $9.11 | $8.66 | $8.98 | $8.98 | 26,738,720 |
| 2024-02-22 | $8.50 | $8.82 | $8.40 | $8.78 | $8.78 | 25,446,510 |
| 2024-02-21 | $8.49 | $8.92 | $8.23 | $8.52 | $8.52 | 35,757,500 |
| 2024-02-20 | $8.00 | $9.44 | $7.88 | $8.88 | $8.88 | 44,513,960 |
| 2024-02-19 | $7.50 | $8.24 | $7.41 | $8.11 | $8.11 | 30,732,420 |
| 2024-02-08 | $6.52 | $7.38 | $6.48 | $7.33 | $7.33 | 20,691,200 |
| 2024-02-07 | $6.60 | $6.82 | $6.30 | $6.44 | $6.44 | 15,883,100 |
| 2024-02-06 | $6.10 | $6.75 | $5.94 | $6.59 | $6.59 | 16,769,750 |
| 2024-02-05 | $7.10 | $7.16 | $6.11 | $6.26 | $6.26 | 18,235,120 |
| 2024-02-02 | $7.63 | $7.80 | $6.86 | $7.16 | $7.16 | 12,991,280 |
| 2024-02-01 | $7.65 | $7.88 | $7.48 | $7.64 | $7.64 | 8,795,100 |
| 2024-01-31 | $8.25 | $8.29 | $7.64 | $7.64 | $7.64 | 11,940,730 |
| 2024-01-30 | $8.57 | $8.63 | $8.25 | $8.27 | $8.27 | 6,255,600 |
| 2024-01-29 | $8.91 | $9.02 | $8.50 | $8.54 | $8.54 | 8,618,690 |
| 2024-01-26 | $8.92 | $9.11 | $8.85 | $8.90 | $8.90 | 8,844,560 |
| 2024-01-25 | $8.64 | $8.95 | $8.56 | $8.91 | $8.91 | 10,772,640 |
| 2024-01-24 | $8.58 | $8.66 | $8.22 | $8.63 | $8.63 | 10,017,610 |
| 2024-01-23 | $8.38 | $8.54 | $8.31 | $8.48 | $8.48 | 8,628,910 |
| 2024-01-22 | $9.07 | $9.09 | $8.30 | $8.39 | $8.39 | 10,113,090 |
| 2024-01-19 | $9.22 | $9.25 | $9.00 | $9.00 | $9.00 | 6,191,090 |
| 2024-01-18 | $9.26 | $9.37 | $8.95 | $9.24 | $9.24 | 9,569,600 |
| 2024-01-17 | $9.50 | $9.54 | $9.26 | $9.27 | $9.27 | 5,386,000 |
| 2024-01-16 | $9.60 | $9.60 | $9.37 | $9.53 | $9.53 | 6,382,560 |
| 2024-01-15 | $9.59 | $9.65 | $9.47 | $9.58 | $9.58 | 3,816,410 |
| 2024-01-12 | $9.78 | $9.81 | $9.59 | $9.59 | $9.59 | 5,645,400 |
| 2024-01-11 | $9.43 | $9.82 | $9.43 | $9.80 | $9.80 | 7,830,140 |
| 2024-01-10 | $9.73 | $9.73 | $9.46 | $9.46 | $9.46 | 6,908,750 |
| 2024-01-09 | $9.74 | $9.86 | $9.60 | $9.74 | $9.74 | 5,774,000 |
| 2024-01-08 | $9.89 | $9.90 | $9.68 | $9.68 | $9.68 | 5,502,310 |
| 2024-01-05 | $10.16 | $10.18 | $9.85 | $9.92 | $9.92 | 6,690,300 |
| 2024-01-04 | $10.12 | $10.17 | $9.96 | $10.11 | $10.11 | 5,710,700 |
| 2024-01-03 | $10.11 | $10.19 | $9.95 | $10.10 | $10.10 | 7,174,550 |
| 2024-01-02 | $10.28 | $10.32 | $10.15 | $10.16 | $10.16 | 7,015,290 |
| 2024-01-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-29 | $10.10 | $10.30 | $10.07 | $10.29 | $10.29 | 9,141,040 |
| 2023-12-28 | $10.01 | $10.19 | $9.86 | $10.11 | $10.11 | 10,410,220 |
| 2023-12-27 | $9.76 | $10.01 | $9.76 | $10.00 | $10.00 | 8,105,200 |
| 2023-12-26 | $9.94 | $10.03 | $9.71 | $9.75 | $9.75 | 9,049,800 |
| 2023-12-25 | $10.07 | $10.17 | $9.90 | $9.96 | $9.96 | 6,886,500 |
| 2023-12-22 | $10.28 | $10.35 | $10.00 | $10.07 | $10.07 | 13,057,970 |
| 2023-12-21 | $10.23 | $10.39 | $10.10 | $10.31 | $10.31 | 10,985,820 |
| 2023-12-20 | $10.64 | $10.64 | $10.28 | $10.30 | $10.30 | 10,745,550 |
| 2023-12-19 | $10.57 | $10.69 | $10.48 | $10.64 | $10.64 | 6,726,300 |
| 2023-12-18 | $10.80 | $10.92 | $10.53 | $10.57 | $10.57 | 9,348,660 |
| 2023-12-15 | $10.92 | $10.93 | $10.75 | $10.78 | $10.78 | 8,563,400 |
| 2023-12-14 | $11.10 | $11.22 | $10.86 | $10.88 | $10.88 | 10,648,400 |
| 2023-12-13 | $11.25 | $11.29 | $11.02 | $11.04 | $11.04 | 12,808,330 |
| 2023-12-12 | $10.95 | $11.25 | $10.91 | $11.24 | $11.24 | 15,404,150 |
| 2023-12-11 | $10.78 | $11.00 | $10.69 | $10.99 | $10.99 | 10,915,380 |
| 2023-12-08 | $10.86 | $11.09 | $10.83 | $10.85 | $10.85 | 11,482,750 |
| 2023-12-07 | $10.69 | $11.05 | $10.67 | $10.95 | $10.95 | 14,396,570 |
| 2023-12-06 | $10.80 | $10.92 | $10.69 | $10.70 | $10.70 | 10,756,830 |
| 2023-12-05 | $11.15 | $11.25 | $10.82 | $10.82 | $10.82 | 13,292,710 |
| 2023-12-04 | $11.33 | $11.45 | $11.24 | $11.24 | $11.24 | 13,774,410 |
| 2023-12-01 | $11.08 | $11.32 | $11.01 | $11.31 | $11.31 | 15,054,960 |
| 2023-11-30 | $11.01 | $11.09 | $10.81 | $11.07 | $11.07 | 13,315,800 |
| 2023-11-29 | $11.17 | $11.27 | $11.06 | $11.06 | $11.06 | 11,467,320 |
| 2023-11-28 | $11.18 | $11.34 | $11.08 | $11.22 | $11.22 | 12,995,280 |
| 2023-11-27 | $11.01 | $11.28 | $10.96 | $11.21 | $11.21 | 12,898,850 |
| 2023-11-24 | $11.76 | $11.81 | $11.03 | $11.10 | $11.10 | 28,856,160 |
| 2023-11-23 | $11.60 | $11.85 | $11.51 | $11.80 | $11.80 | 16,109,380 |
| 2023-11-22 | $11.70 | $11.94 | $11.70 | $11.74 | $11.74 | 16,100,460 |
| 2023-11-21 | $12.17 | $12.17 | $11.72 | $11.75 | $11.75 | 27,914,130 |
| 2023-11-20 | $11.93 | $12.28 | $11.89 | $12.19 | $12.19 | 22,967,150 |
| 2023-11-17 | $12.31 | $12.33 | $11.81 | $11.93 | $11.93 | 38,996,520 |
| 2023-11-16 | $12.61 | $12.64 | $12.24 | $12.35 | $12.35 | 28,100,470 |
| 2023-11-15 | $12.55 | $12.83 | $12.37 | $12.76 | $12.76 | 42,264,100 |
| 2023-11-14 | $12.33 | $12.58 | $12.21 | $12.43 | $12.43 | 29,648,520 |
| 2023-11-13 | $12.27 | $12.45 | $12.13 | $12.37 | $12.37 | 25,377,660 |
| 2023-11-10 | $12.08 | $12.46 | $12.01 | $12.25 | $12.25 | 27,619,550 |
| 2023-11-09 | $12.82 | $12.84 | $12.10 | $12.17 | $12.17 | 52,819,380 |
| 2023-11-08 | $12.70 | $13.28 | $12.52 | $13.03 | $13.03 | 64,209,080 |
| 2023-11-07 | $12.77 | $12.95 | $12.64 | $12.82 | $12.82 | 50,847,660 |
| 2023-11-06 | $12.45 | $13.25 | $12.32 | $13.01 | $13.01 | 69,304,470 |
| 2023-11-03 | $12.34 | $12.72 | $12.23 | $12.52 | $12.52 | 58,207,840 |
| 2023-11-02 | $11.79 | $12.99 | $11.68 | $12.39 | $12.39 | 74,319,620 |
| 2023-11-01 | $11.98 | $12.09 | $11.68 | $11.79 | $11.79 | 31,485,780 |
| 2023-10-31 | $12.05 | $12.36 | $11.93 | $12.12 | $12.12 | 45,584,260 |
| 2023-10-30 | $11.26 | $12.37 | $11.23 | $12.26 | $12.26 | 59,564,790 |
| 2023-10-27 | $11.75 | $11.86 | $11.13 | $11.40 | $11.40 | 43,631,260 |
| 2023-10-26 | $11.63 | $12.00 | $11.55 | $11.91 | $11.91 | 43,977,540 |
| 2023-10-25 | $11.13 | $11.94 | $11.01 | $11.79 | $11.79 | 50,377,960 |
| 2023-10-24 | $11.01 | $11.57 | $10.45 | $11.17 | $11.17 | 45,827,400 |
| 2023-10-23 | $11.06 | $11.54 | $10.73 | $10.92 | $10.92 | 39,476,260 |
| 2023-10-20 | $11.65 | $12.04 | $11.26 | $11.36 | $11.36 | 56,566,200 |
| 2023-10-19 | $12.25 | $12.86 | $11.96 | $12.18 | $12.18 | 81,921,250 |
| 2023-10-18 | $12.22 | $12.58 | $11.68 | $12.10 | $12.10 | 74,895,070 |
| 2023-10-17 | $11.71 | $12.20 | $11.58 | $12.20 | $12.20 | 85,183,190 |
| 2023-10-16 | $10.88 | $11.86 | $10.66 | $11.64 | $11.64 | 75,468,670 |
| 2023-10-13 | $10.83 | $11.15 | $10.79 | $10.92 | $10.92 | 26,541,200 |
| 2023-10-12 | $11.11 | $11.11 | $10.84 | $10.91 | $10.91 | 26,014,080 |
| 2023-10-11 | $11.16 | $11.23 | $10.87 | $11.08 | $11.08 | 32,964,100 |
| 2023-10-10 | $11.02 | $11.38 | $10.96 | $11.21 | $11.21 | 42,391,260 |
| 2023-10-09 | $10.79 | $11.23 | $10.64 | $11.08 | $11.08 | 40,291,450 |
| 2023-09-28 | $10.43 | $10.98 | $10.43 | $10.81 | $10.81 | 37,669,840 |
| 2023-09-27 | $10.53 | $10.61 | $10.41 | $10.41 | $10.41 | 30,083,760 |
| 2023-09-26 | $11.10 | $11.24 | $10.60 | $10.61 | $10.61 | 54,908,920 |
| 2023-09-25 | $11.80 | $12.17 | $11.38 | $11.39 | $11.39 | 53,658,000 |
| 2023-09-22 | $11.60 | $12.11 | $11.37 | $11.96 | $11.96 | 57,667,440 |
| 2023-09-21 | $11.41 | $11.90 | $11.31 | $11.80 | $11.80 | 57,094,860 |
| 2023-09-20 | $11.22 | $11.83 | $11.11 | $11.62 | $11.62 | 62,656,290 |
| 2023-09-19 | $10.83 | $11.40 | $10.69 | $11.28 | $11.28 | 46,085,200 |
| 2023-09-18 | $10.90 | $11.30 | $10.80 | $10.93 | $10.93 | 37,147,820 |
| 2023-09-15 | $11.59 | $11.88 | $10.93 | $11.06 | $11.06 | 53,550,000 |
| 2023-09-14 | $11.51 | $12.18 | $11.30 | $11.66 | $11.66 | 57,252,730 |
| 2023-09-13 | $11.81 | $12.17 | $11.44 | $11.51 | $11.51 | 58,663,770 |
| 2023-09-12 | $11.72 | $12.71 | $11.09 | $12.30 | $12.30 | 105,209,670 |
| 2023-09-11 | $12.33 | $12.40 | $11.58 | $11.75 | $11.75 | 80,796,380 |
| 2023-09-08 | $12.50 | $13.33 | $12.09 | $12.90 | $12.90 | 126,885,200 |
| 2023-09-07 | $11.45 | $13.99 | $11.31 | $13.34 | $13.34 | 167,961,750 |
| 2023-09-06 | $10.80 | $11.86 | $10.56 | $11.66 | $11.66 | 98,137,460 |
| 2023-09-05 | $10.86 | $11.88 | $10.66 | $10.99 | $10.99 | 100,628,180 |
| 2023-09-04 | $10.87 | $11.08 | $10.63 | $11.03 | $11.03 | 70,883,110 |
| 2023-09-01 | $10.84 | $11.24 | $10.53 | $10.58 | $10.58 | 66,072,020 |
| 2023-08-31 | $11.29 | $11.48 | $10.61 | $10.75 | $10.75 | 85,531,290 |
| 2023-08-30 | $9.48 | $11.11 | $9.48 | $11.11 | $11.11 | 93,722,240 |
| 2023-08-29 | $8.81 | $9.34 | $8.75 | $9.26 | $9.26 | 27,485,160 |
| 2023-08-28 | $9.95 | $9.98 | $8.82 | $8.86 | $8.86 | 33,571,470 |
| 2023-08-25 | $9.31 | $9.46 | $9.06 | $9.13 | $9.13 | 27,684,980 |
| 2023-08-24 | $10.04 | $10.11 | $9.27 | $9.51 | $9.51 | 41,587,960 |
| 2023-08-23 | $10.20 | $10.21 | $9.94 | $9.94 | $9.94 | 33,786,890 |
| 2023-08-22 | $10.10 | $10.35 | $10.07 | $10.33 | $10.33 | 45,860,660 |
| 2023-08-21 | $9.99 | $10.27 | $9.81 | $9.91 | $9.91 | 26,328,480 |
| 2023-08-18 | $10.21 | $10.36 | $9.88 | $9.88 | $9.88 | 31,186,080 |
| 2023-08-17 | $9.70 | $10.45 | $9.55 | $10.30 | $10.30 | 50,111,550 |
| 2023-08-16 | $10.15 | $10.15 | $9.71 | $9.88 | $9.88 | 22,420,250 |
| 2023-08-15 | $10.25 | $10.25 | $9.88 | $10.10 | $10.10 | 28,714,440 |
| 2023-08-14 | $9.80 | $10.32 | $9.62 | $10.32 | $10.32 | 39,883,190 |
| 2023-08-11 | $10.10 | $10.19 | $9.77 | $9.77 | $9.77 | 27,307,300 |
| 2023-08-10 | $10.15 | $10.28 | $9.94 | $10.10 | $10.10 | 31,279,290 |
| 2023-08-09 | $9.81 | $10.39 | $9.81 | $10.22 | $10.22 | 44,786,930 |
| 2023-08-08 | $9.80 | $10.43 | $9.65 | $9.97 | $9.97 | 44,904,300 |
| 2023-08-07 | $9.67 | $9.88 | $9.56 | $9.77 | $9.77 | 42,556,140 |
| 2023-08-04 | $8.98 | $9.89 | $8.98 | $9.61 | $9.61 | 65,336,630 |
| 2023-08-03 | $8.97 | $9.04 | $8.88 | $8.98 | $8.98 | 17,549,900 |
| 2023-08-02 | $9.00 | $9.04 | $8.93 | $9.04 | $9.04 | 15,996,210 |
| 2023-08-01 | $9.16 | $9.18 | $8.96 | $9.07 | $9.07 | 20,739,100 |
| 2023-07-31 | $9.29 | $9.30 | $9.13 | $9.16 | $9.16 | 24,943,730 |
| 2023-07-28 | $9.29 | $9.43 | $9.13 | $9.36 | $9.36 | 25,658,410 |
| 2023-07-27 | $9.60 | $9.69 | $9.26 | $9.29 | $9.29 | 34,213,230 |
| 2023-07-26 | $10.02 | $10.09 | $9.52 | $9.66 | $9.66 | 51,640,850 |
| 2023-07-25 | $10.52 | $10.73 | $10.15 | $10.19 | $10.19 | 59,690,280 |
| 2023-07-24 | $10.61 | $10.78 | $10.19 | $10.54 | $10.54 | 49,698,070 |
| 2023-07-21 | $10.20 | $11.23 | $10.04 | $10.75 | $10.75 | 83,205,510 |
| 2023-07-20 | $10.38 | $11.07 | $10.28 | $10.45 | $10.45 | 72,118,540 |
| 2023-07-19 | $10.13 | $10.86 | $9.91 | $10.42 | $10.42 | 84,461,700 |
| 2023-07-18 | $10.96 | $11.15 | $10.11 | $10.15 | $10.15 | 82,197,350 |
| 2023-07-17 | $11.36 | $12.00 | $11.01 | $11.10 | $11.10 | 135,212,120 |
| 2023-07-14 | $9.88 | $10.82 | $9.88 | $10.82 | $10.82 | 60,056,730 |
| 2023-07-13 | $8.41 | $9.05 | $8.38 | $9.02 | $9.02 | 29,718,400 |
| 2023-07-12 | $8.62 | $8.69 | $8.39 | $8.40 | $8.40 | 7,797,370 |
| 2023-07-11 | $8.42 | $8.77 | $8.42 | $8.68 | $8.68 | 9,552,820 |
| 2023-07-10 | $8.55 | $8.59 | $8.39 | $8.44 | $8.44 | 6,025,590 |
| 2023-07-07 | $8.67 | $8.69 | $8.43 | $8.52 | $8.52 | 7,402,190 |
| 2023-07-06 | $8.65 | $8.83 | $8.61 | $8.70 | $8.70 | 6,872,000 |
| 2023-07-05 | $8.83 | $8.92 | $8.67 | $8.67 | $8.67 | 7,938,900 |
| 2023-07-04 | $8.76 | $8.85 | $8.70 | $8.80 | $8.80 | 9,860,120 |
| 2023-07-03 | $8.91 | $8.95 | $8.65 | $8.80 | $8.80 | 11,384,310 |
| 2023-06-30 | $8.74 | $8.99 | $8.60 | $8.91 | $8.91 | 12,109,490 |
| 2023-06-29 | $8.53 | $9.15 | $8.49 | $8.84 | $8.84 | 20,190,780 |
| 2023-06-28 | $8.66 | $8.67 | $8.25 | $8.53 | $8.53 | 8,956,560 |
| 2023-06-27 | $8.53 | $8.69 | $8.50 | $8.67 | $8.67 | 7,570,880 |
| 2023-06-26 | $9.00 | $9.04 | $8.48 | $8.51 | $8.51 | 12,372,090 |
| 2023-06-21 | $9.41 | $9.41 | $9.05 | $9.07 | $9.07 | 12,618,700 |
| 2023-06-20 | $9.33 | $9.46 | $9.19 | $9.42 | $9.42 | 10,932,250 |
| 2023-06-19 | $9.37 | $9.43 | $9.24 | $9.31 | $9.31 | 8,508,260 |
| 2023-06-16 | $9.08 | $9.31 | $9.01 | $9.26 | $9.26 | 9,093,600 |
| 2023-06-15 | $9.23 | $9.27 | $9.04 | $9.08 | $9.08 | 9,800,130 |
| 2023-06-14 | $9.32 | $9.38 | $9.18 | $9.25 | $9.25 | 8,905,500 |
| 2023-06-13 | $9.17 | $9.30 | $9.07 | $9.28 | $9.28 | 10,870,000 |
| 2023-06-12 | $9.14 | $9.25 | $9.10 | $9.14 | $9.14 | 9,710,520 |
| 2023-06-09 | $9.00 | $9.18 | $8.95 | $9.18 | $9.18 | 9,218,070 |
| 2023-06-08 | $8.99 | $9.05 | $8.86 | $8.98 | $8.98 | 7,586,070 |
| 2023-06-07 | $8.88 | $9.08 | $8.84 | $9.03 | $9.03 | 8,217,750 |
| 2023-06-06 | $9.11 | $9.13 | $8.81 | $8.86 | $8.86 | 11,474,330 |
| 2023-06-05 | $9.04 | $9.24 | $9.03 | $9.13 | $9.13 | 8,976,400 |
| 2023-06-02 | $8.99 | $9.16 | $8.96 | $9.04 | $9.04 | 9,988,270 |
| 2023-06-01 | $8.83 | $9.07 | $8.76 | $8.98 | $8.98 | 12,011,200 |
| 2023-05-31 | $8.75 | $8.90 | $8.74 | $8.84 | $8.84 | 10,781,990 |
| 2023-05-30 | $8.56 | $8.79 | $8.41 | $8.78 | $8.78 | 12,317,830 |
| 2023-05-29 | $8.50 | $8.64 | $8.46 | $8.57 | $8.57 | 8,311,730 |
| 2023-05-26 | $8.34 | $8.51 | $8.31 | $8.49 | $8.49 | 8,483,040 |
| 2023-05-25 | $8.42 | $8.53 | $8.16 | $8.34 | $8.34 | 9,809,330 |
| 2023-05-24 | $8.29 | $8.51 | $8.20 | $8.39 | $8.39 | 8,683,510 |
| 2023-05-23 | $8.59 | $8.61 | $8.30 | $8.30 | $8.30 | 11,566,960 |
| 2023-05-22 | $8.54 | $8.66 | $8.46 | $8.61 | $8.61 | 9,588,030 |
| 2023-05-19 | $8.53 | $8.60 | $8.43 | $8.54 | $8.54 | 7,199,230 |
| 2023-05-18 | $8.29 | $8.58 | $8.26 | $8.58 | $8.58 | 10,703,080 |
| 2023-05-17 | $8.12 | $8.36 | $8.10 | $8.32 | $8.32 | 9,156,120 |
| 2023-05-16 | $8.58 | $8.62 | $8.31 | $8.35 | $8.15 | 10,256,380 |
| 2023-05-15 | $8.68 | $8.70 | $8.40 | $8.63 | $8.43 | 9,144,800 |
| 2023-05-12 | $8.86 | $8.90 | $8.68 | $8.68 | $8.48 | 8,521,180 |
| 2023-05-11 | $8.87 | $9.01 | $8.78 | $8.85 | $8.64 | 9,732,000 |
| 2023-05-10 | $8.78 | $8.97 | $8.74 | $8.84 | $8.63 | 10,518,810 |
| 2023-05-09 | $9.02 | $9.07 | $8.81 | $8.82 | $8.61 | 11,007,090 |
| 2023-05-08 | $8.90 | $9.09 | $8.79 | $9.05 | $8.84 | 12,599,250 |
| 2023-05-05 | $8.85 | $8.96 | $8.70 | $8.89 | $8.68 | 12,744,940 |
| 2023-05-04 | $8.86 | $9.05 | $8.72 | $8.88 | $8.67 | 16,046,580 |
| 2023-05-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
| 2023-05-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.73 | 0 |
| 2023-04-28 | $8.49 | $9.00 | $8.46 | $8.94 | $8.94 | 20,466,970 |
| 2023-04-27 | $8.57 | $8.75 | $8.39 | $8.46 | $8.46 | 14,819,080 |
| 2023-04-26 | $9.00 | $9.06 | $8.55 | $8.64 | $8.64 | 20,653,470 |
| 2023-04-25 | $9.28 | $9.30 | $8.83 | $9.02 | $9.02 | 23,728,040 |
| 2023-04-24 | $9.37 | $9.63 | $9.10 | $9.31 | $9.31 | 21,568,580 |
| 2023-04-21 | $10.41 | $10.45 | $9.43 | $9.46 | $9.46 | 32,880,890 |
| 2023-04-20 | $10.13 | $10.38 | $10.10 | $10.38 | $10.38 | 23,115,640 |
| 2023-04-19 | $10.11 | $10.54 | $10.00 | $10.20 | $10.20 | 26,017,690 |
| 2023-04-18 | $10.17 | $10.20 | $9.85 | $10.12 | $10.12 | 19,015,910 |
| 2023-04-17 | $10.35 | $10.39 | $10.06 | $10.13 | $10.13 | 19,832,510 |
| 2023-04-14 | $10.50 | $10.56 | $10.09 | $10.36 | $10.36 | 26,486,600 |
| 2023-04-13 | $10.79 | $10.88 | $10.37 | $10.49 | $10.49 | 30,413,190 |
| 2023-04-12 | $9.78 | $11.05 | $9.73 | $10.90 | $10.90 | 44,910,410 |
| 2023-04-11 | $9.56 | $9.95 | $9.49 | $9.77 | $9.77 | 19,305,910 |
| 2023-04-10 | $9.97 | $10.05 | $9.43 | $9.49 | $9.49 | 20,766,550 |
| 2023-04-07 | $9.84 | $10.13 | $9.61 | $10.07 | $10.07 | 18,542,460 |
| 2023-04-06 | $9.85 | $9.90 | $9.67 | $9.80 | $9.80 | 17,231,160 |
| 2023-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-04-04 | $10.18 | $10.20 | $9.85 | $10.00 | $10.00 | 21,561,180 |
| 2023-04-03 | $9.78 | $10.23 | $9.60 | $10.22 | $10.22 | 23,939,410 |
| 2023-03-31 | $9.46 | $9.86 | $9.31 | $9.83 | $9.83 | 15,275,400 |
| 2023-03-30 | $9.80 | $9.86 | $9.39 | $9.48 | $9.48 | 20,484,420 |
| 2023-03-29 | $9.85 | $9.98 | $9.66 | $9.85 | $9.85 | 14,850,890 |
| 2023-03-28 | $10.01 | $10.04 | $9.78 | $9.86 | $9.86 | 15,108,670 |
| 2023-03-27 | $10.30 | $10.35 | $9.86 | $10.09 | $10.09 | 26,283,270 |
| 2023-03-24 | $10.18 | $10.35 | $10.00 | $10.29 | $10.29 | 24,863,400 |
| 2023-03-23 | $10.18 | $10.22 | $9.97 | $10.17 | $10.17 | 21,787,290 |
| 2023-03-22 | $10.00 | $10.42 | $9.89 | $10.34 | $10.34 | 29,320,220 |
| 2023-03-21 | $10.02 | $10.17 | $9.74 | $10.04 | $10.04 | 19,473,690 |
| 2023-03-20 | $10.28 | $10.47 | $9.87 | $9.97 | $9.97 | 40,723,540 |
| 2023-03-17 | $9.73 | $10.38 | $9.73 | $10.26 | $10.26 | 40,597,090 |
| 2023-03-16 | $9.77 | $9.85 | $9.46 | $9.69 | $9.69 | 22,759,320 |
| 2023-03-15 | $10.10 | $10.14 | $9.74 | $9.86 | $9.86 | 29,424,970 |
| 2023-03-14 | $9.95 | $10.47 | $9.84 | $10.07 | $10.07 | 59,027,330 |
| 2023-03-13 | $9.40 | $10.19 | $9.15 | $9.98 | $9.98 | 59,948,900 |
| 2023-03-10 | $9.10 | $9.86 | $9.08 | $9.39 | $9.39 | 52,020,190 |
| 2023-03-09 | $8.91 | $9.08 | $8.73 | $9.07 | $9.07 | 19,629,260 |
| 2023-03-08 | $8.50 | $8.85 | $8.50 | $8.84 | $8.84 | 14,508,370 |
| 2023-03-07 | $8.74 | $8.82 | $8.47 | $8.47 | $8.47 | 11,479,360 |
| 2023-03-06 | $9.00 | $9.03 | $8.72 | $8.77 | $8.77 | 11,646,230 |
| 2023-03-03 | $9.07 | $9.13 | $8.77 | $8.90 | $8.90 | 15,431,210 |
| 2023-03-02 | $9.05 | $9.07 | $8.95 | $9.04 | $9.04 | 12,656,140 |
| 2023-03-01 | $8.60 | $9.12 | $8.53 | $9.05 | $9.05 | 23,208,030 |
| 2023-02-28 | $8.55 | $8.68 | $8.43 | $8.58 | $8.58 | 11,378,790 |
| 2023-02-27 | $8.56 | $8.62 | $8.35 | $8.37 | $8.37 | 8,051,690 |
| 2023-02-24 | $8.43 | $8.58 | $8.42 | $8.52 | $8.52 | 8,538,280 |
| 2023-02-23 | $8.67 | $8.67 | $8.38 | $8.42 | $8.42 | 10,319,700 |
| 2023-02-22 | $8.61 | $8.75 | $8.46 | $8.67 | $8.67 | 10,145,090 |
| 2023-02-21 | $8.70 | $8.85 | $8.58 | $8.67 | $8.67 | 11,410,860 |
| 2023-02-20 | $8.41 | $8.73 | $8.40 | $8.72 | $8.72 | 13,141,180 |
| 2023-02-17 | $8.65 | $8.74 | $8.37 | $8.39 | $8.39 | 15,058,580 |
| 2023-02-16 | $8.90 | $8.93 | $8.56 | $8.64 | $8.64 | 16,592,800 |
| 2023-02-15 | $8.70 | $8.91 | $8.67 | $8.90 | $8.90 | 12,881,130 |
| 2023-02-14 | $8.79 | $8.89 | $8.67 | $8.71 | $8.71 | 8,416,790 |
| 2023-02-13 | $8.78 | $8.81 | $8.64 | $8.79 | $8.79 | 11,365,870 |
| 2023-02-10 | $8.80 | $8.94 | $8.73 | $8.80 | $8.80 | 10,451,910 |
| 2023-02-09 | $8.60 | $8.86 | $8.56 | $8.85 | $8.85 | 12,855,270 |
| 2023-02-08 | $8.82 | $8.87 | $8.62 | $8.65 | $8.65 | 11,713,770 |
| 2023-02-07 | $8.72 | $8.86 | $8.62 | $8.84 | $8.84 | 13,032,890 |
| 2023-02-06 | $8.66 | $8.80 | $8.56 | $8.77 | $8.77 | 16,694,070 |
| 2023-02-03 | $8.56 | $8.66 | $8.48 | $8.65 | $8.65 | 10,714,950 |
| 2023-02-02 | $8.69 | $8.69 | $8.52 | $8.57 | $8.57 | 10,897,100 |
| 2023-02-01 | $8.41 | $8.67 | $8.37 | $8.66 | $8.66 | 13,586,220 |
| 2023-01-31 | $8.42 | $8.48 | $8.33 | $8.39 | $8.39 | 8,517,540 |
| 2023-01-30 | $8.57 | $8.66 | $8.41 | $8.46 | $8.46 | 15,274,450 |
| 2023-01-20 | $8.42 | $8.58 | $8.32 | $8.43 | $8.43 | 12,416,700 |
| 2023-01-19 | $8.06 | $8.47 | $8.06 | $8.42 | $8.42 | 16,741,970 |
| 2023-01-18 | $7.98 | $8.17 | $7.94 | $8.11 | $8.11 | 8,120,340 |
| 2023-01-17 | $8.20 | $8.26 | $7.92 | $7.97 | $7.97 | 12,213,670 |
| 2023-01-16 | $7.89 | $8.33 | $7.86 | $8.27 | $8.27 | 13,605,500 |
| 2023-01-13 | $7.94 | $7.94 | $7.82 | $7.89 | $7.89 | 3,736,870 |
| 2023-01-12 | $7.84 | $8.02 | $7.77 | $7.94 | $7.94 | 5,115,390 |
| 2023-01-11 | $7.95 | $7.98 | $7.76 | $7.83 | $7.83 | 5,152,850 |
| 2023-01-10 | $7.95 | $8.02 | $7.85 | $7.98 | $7.98 | 4,753,700 |
| 2023-01-09 | $7.96 | $8.03 | $7.89 | $7.97 | $7.97 | 6,154,570 |
| 2023-01-06 | $8.03 | $8.09 | $7.90 | $7.95 | $7.95 | 7,206,520 |
| 2023-01-05 | $8.02 | $8.10 | $7.94 | $8.04 | $8.04 | 9,775,200 |
| 2023-01-04 | $7.83 | $8.05 | $7.74 | $8.02 | $8.02 | 19,017,640 |
| 2023-01-03 | $7.29 | $7.83 | $7.25 | $7.79 | $7.79 | 12,388,710 |
| 2023-01-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-12-30 | $7.15 | $7.36 | $7.14 | $7.29 | $7.29 | 4,850,780 |
| 2022-12-29 | $7.15 | $7.28 | $7.04 | $7.17 | $7.17 | 4,462,230 |
| 2022-12-28 | $7.18 | $7.22 | $7.04 | $7.06 | $7.06 | 3,405,900 |
| 2022-12-27 | $7.26 | $7.31 | $7.14 | $7.21 | $7.21 | 3,603,100 |
| 2022-12-26 | $7.19 | $7.29 | $7.16 | $7.26 | $7.26 | 3,074,900 |
| 2022-12-23 | $7.05 | $7.28 | $7.03 | $7.20 | $7.20 | 3,831,500 |
| 2022-12-22 | $7.20 | $7.28 | $7.05 | $7.07 | $7.07 | 4,445,660 |
| 2022-12-21 | $7.22 | $7.25 | $7.10 | $7.15 | $7.15 | 3,533,000 |
| 2022-12-20 | $7.34 | $7.44 | $7.20 | $7.22 | $7.22 | 4,324,880 |
| 2022-12-19 | $7.47 | $7.55 | $7.23 | $7.27 | $7.27 | 5,038,290 |
| 2022-12-16 | $7.61 | $7.65 | $7.44 | $7.49 | $7.49 | 5,566,820 |
| 2022-12-15 | $7.55 | $7.76 | $7.49 | $7.67 | $7.67 | 5,578,200 |
| 2022-12-14 | $7.51 | $7.70 | $7.49 | $7.55 | $7.55 | 4,308,900 |
| 2022-12-13 | $7.68 | $7.73 | $7.49 | $7.52 | $7.52 | 5,204,400 |
| 2022-12-12 | $7.60 | $7.74 | $7.48 | $7.69 | $7.69 | 5,867,400 |
| 2022-12-09 | $7.66 | $7.72 | $7.51 | $7.56 | $7.56 | 5,472,900 |
| 2022-12-08 | $7.86 | $7.93 | $7.62 | $7.64 | $7.64 | 9,219,800 |
| 2022-12-07 | $7.96 | $8.02 | $7.86 | $7.91 | $7.91 | 4,529,270 |
| 2022-12-06 | $8.10 | $8.17 | $7.91 | $7.96 | $7.96 | 6,888,700 |
| 2022-12-05 | $7.96 | $8.11 | $7.92 | $8.10 | $8.10 | 10,517,340 |
| 2022-12-01 | $7.57 | $7.74 | $7.54 | $7.74 | $7.74 | 7,778,210 |
| 2022-11-30 | $7.66 | $7.66 | $7.47 | $7.50 | $7.50 | 5,561,100 |
| 2022-11-29 | $7.44 | $7.69 | $7.40 | $7.66 | $7.66 | 5,729,070 |
| 2022-11-28 | $7.45 | $7.46 | $7.32 | $7.38 | $7.38 | 5,109,330 |
| 2022-11-25 | $7.58 | $7.61 | $7.46 | $7.46 | $7.46 | 4,213,360 |
| 2022-11-24 | $7.58 | $7.67 | $7.53 | $7.55 | $7.55 | 4,181,910 |
| 2022-11-23 | $7.72 | $7.75 | $7.47 | $7.58 | $7.58 | 6,764,090 |
| 2022-11-22 | $7.85 | $7.94 | $7.68 | $7.71 | $7.71 | 7,251,800 |
| 2022-11-21 | $7.90 | $7.94 | $7.71 | $7.87 | $7.87 | 8,410,570 |
| 2022-11-18 | $8.08 | $8.14 | $7.90 | $7.92 | $7.92 | 12,588,900 |
| 2022-11-17 | $7.92 | $8.10 | $7.82 | $8.09 | $8.09 | 11,498,240 |
| 2022-11-16 | $7.85 | $7.98 | $7.77 | $7.92 | $7.92 | 9,469,050 |
| 2022-11-15 | $7.79 | $7.93 | $7.76 | $7.82 | $7.82 | 9,262,260 |
| 2022-11-14 | $7.62 | $7.82 | $7.60 | $7.81 | $7.81 | 10,843,650 |
| 2022-11-11 | $7.80 | $7.93 | $7.60 | $7.65 | $7.65 | 17,118,520 |
| 2022-11-10 | $7.70 | $7.92 | $7.68 | $7.84 | $7.84 | 10,583,360 |
| 2022-11-09 | $7.90 | $7.90 | $7.65 | $7.73 | $7.73 | 9,000,710 |
| 2022-11-08 | $7.73 | $7.89 | $7.65 | $7.88 | $7.88 | 9,037,930 |
| 2022-11-07 | $7.71 | $7.81 | $7.66 | $7.76 | $7.76 | 6,678,540 |
| 2022-11-04 | $7.66 | $7.74 | $7.62 | $7.70 | $7.70 | 7,220,850 |
| 2022-11-03 | $7.69 | $7.75 | $7.56 | $7.70 | $7.70 | 8,591,510 |
| 2022-11-02 | $7.80 | $7.84 | $7.68 | $7.76 | $7.76 | 10,784,390 |
| 2022-11-01 | $7.80 | $7.82 | $7.67 | $7.80 | $7.80 | 13,689,700 |
| 2022-10-31 | $7.65 | $7.91 | $7.63 | $7.81 | $7.81 | 19,651,460 |
| 2022-10-28 | $7.68 | $7.84 | $7.56 | $7.61 | $7.61 | 20,313,440 |
| 2022-10-27 | $7.48 | $7.73 | $7.45 | $7.63 | $7.63 | 12,807,590 |
| 2022-10-26 | $7.18 | $7.51 | $7.16 | $7.48 | $7.48 | 9,688,470 |
| 2022-10-25 | $7.13 | $7.21 | $7.08 | $7.15 | $7.15 | 5,453,420 |
| 2022-10-24 | $7.24 | $7.32 | $7.09 | $7.16 | $7.16 | 5,164,150 |
| 2022-10-21 | $7.12 | $7.22 | $7.06 | $7.20 | $7.20 | 4,446,600 |
| 2022-10-20 | $7.13 | $7.24 | $7.07 | $7.14 | $7.14 | 3,771,150 |
| 2022-10-19 | $7.19 | $7.24 | $7.07 | $7.14 | $7.14 | 3,735,070 |
| 2022-10-18 | $7.18 | $7.23 | $7.12 | $7.19 | $7.19 | 4,725,080 |
| 2022-10-17 | $6.95 | $7.20 | $6.93 | $7.17 | $7.17 | 6,094,530 |
| 2022-10-14 | $6.89 | $7.06 | $6.89 | $6.98 | $6.98 | 5,161,160 |
| 2022-10-13 | $6.69 | $7.00 | $6.66 | $6.91 | $6.91 | 8,356,510 |
| 2022-10-12 | $6.50 | $6.71 | $6.41 | $6.71 | $6.71 | 4,416,740 |
| 2022-10-11 | $6.41 | $6.52 | $6.35 | $6.49 | $6.49 | 2,656,840 |
| 2022-10-10 | $6.50 | $6.55 | $6.37 | $6.38 | $6.38 | 2,471,900 |
| 2022-09-30 | $6.46 | $6.55 | $6.43 | $6.48 | $6.48 | 2,658,060 |
| 2022-09-29 | $6.55 | $6.61 | $6.42 | $6.48 | $6.48 | 3,034,540 |
| 2022-09-28 | $6.62 | $6.63 | $6.48 | $6.48 | $6.48 | 2,869,340 |
| 2022-09-27 | $6.50 | $6.63 | $6.49 | $6.62 | $6.62 | 2,385,570 |
| 2022-09-26 | $6.68 | $6.69 | $6.45 | $6.49 | $6.49 | 4,233,100 |
| 2022-09-23 | $6.90 | $6.92 | $6.68 | $6.73 | $6.73 | 4,063,800 |
| 2022-09-22 | $6.85 | $6.98 | $6.85 | $6.90 | $6.90 | 3,248,490 |
| 2022-09-21 | $6.80 | $6.93 | $6.68 | $6.91 | $6.91 | 4,562,580 |
| 2022-09-20 | $6.87 | $6.92 | $6.80 | $6.83 | $6.83 | 3,083,890 |
| 2022-09-19 | $7.02 | $7.02 | $6.76 | $6.80 | $6.80 | 5,462,100 |
| 2022-09-16 | $7.13 | $7.21 | $7.00 | $7.00 | $7.00 | 5,075,020 |
| 2022-09-15 | $7.25 | $7.35 | $7.05 | $7.15 | $7.15 | 6,923,020 |
| 2022-09-14 | $7.33 | $7.33 | $7.23 | $7.29 | $7.29 | 5,167,380 |
| 2022-09-13 | $7.45 | $7.55 | $7.39 | $7.41 | $7.41 | 4,561,750 |
| 2022-09-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2022-09-09 | $7.42 | $7.47 | $7.34 | $7.46 | $7.46 | 4,354,560 |
| 2022-09-08 | $7.52 | $7.56 | $7.38 | $7.39 | $7.39 | 5,622,580 |
| 2022-09-07 | $7.61 | $7.61 | $7.49 | $7.56 | $7.56 | 6,709,140 |
| 2022-09-06 | $7.58 | $7.63 | $7.52 | $7.62 | $7.62 | 5,784,280 |
| 2022-09-05 | $7.62 | $7.67 | $7.51 | $7.59 | $7.59 | 5,630,000 |
| 2022-09-02 | $7.45 | $7.64 | $7.45 | $7.62 | $7.62 | 8,625,890 |
| 2022-09-01 | $7.33 | $7.61 | $7.33 | $7.42 | $7.42 | 8,739,960 |
| 2022-08-31 | $7.58 | $7.60 | $7.33 | $7.34 | $7.34 | 6,351,510 |
| 2022-08-30 | $7.40 | $7.63 | $7.40 | $7.55 | $7.55 | 6,742,070 |
| 2022-08-29 | $7.35 | $7.45 | $7.17 | $7.42 | $7.42 | 4,895,080 |
| 2022-08-26 | $7.47 | $7.67 | $7.43 | $7.45 | $7.45 | 7,905,960 |
| 2022-08-25 | $7.54 | $7.54 | $7.30 | $7.40 | $7.40 | 6,028,210 |
| 2022-08-24 | $7.76 | $7.76 | $7.45 | $7.46 | $7.46 | 7,439,350 |
| 2022-08-23 | $7.59 | $7.74 | $7.53 | $7.73 | $7.73 | 6,363,700 |
| 2022-08-22 | $7.55 | $7.67 | $7.36 | $7.60 | $7.60 | 5,095,090 |
| 2022-08-19 | $7.60 | $7.73 | $7.56 | $7.59 | $7.59 | 8,404,050 |
| 2022-08-18 | $7.56 | $7.61 | $7.48 | $7.60 | $7.60 | 5,479,500 |
| 2022-08-17 | $7.60 | $7.64 | $7.53 | $7.58 | $7.58 | 5,013,880 |
| 2022-08-16 | $7.61 | $7.73 | $7.53 | $7.60 | $7.60 | 6,462,470 |
| 2022-08-15 | $7.70 | $7.75 | $7.60 | $7.64 | $7.64 | 5,011,600 |
| 2022-08-12 | $7.69 | $7.84 | $7.66 | $7.74 | $7.74 | 7,183,780 |
| 2022-08-11 | $7.66 | $7.74 | $7.60 | $7.70 | $7.70 | 7,674,200 |
| 2022-08-10 | $7.59 | $7.64 | $7.51 | $7.61 | $7.61 | 4,885,070 |
| 2022-08-09 | $7.61 | $7.66 | $7.50 | $7.59 | $7.59 | 4,668,020 |
| 2022-08-08 | $7.58 | $7.62 | $7.52 | $7.62 | $7.62 | 5,108,360 |
| 2022-08-05 | $7.39 | $7.57 | $7.37 | $7.57 | $7.57 | 6,897,590 |
| 2022-08-04 | $7.23 | $7.38 | $7.22 | $7.37 | $7.37 | 4,716,990 |
| 2022-08-03 | $7.16 | $7.37 | $7.16 | $7.20 | $7.20 | 5,998,960 |
| 2022-08-02 | $7.50 | $7.53 | $7.07 | $7.15 | $7.15 | 9,873,100 |
| 2022-08-01 | $7.51 | $7.60 | $7.48 | $7.59 | $7.59 | 5,734,720 |
| 2022-07-29 | $7.57 | $7.60 | $7.50 | $7.51 | $7.51 | 5,238,040 |
| 2022-07-28 | $7.56 | $7.60 | $7.52 | $7.53 | $7.53 | 5,871,830 |
| 2022-07-27 | $7.50 | $7.58 | $7.46 | $7.51 | $7.51 | 6,145,940 |
| 2022-07-26 | $7.42 | $7.54 | $7.36 | $7.54 | $7.54 | 4,706,650 |
| 2022-07-25 | $7.49 | $7.54 | $7.34 | $7.40 | $7.40 | 3,464,430 |
| 2022-07-22 | $7.49 | $7.58 | $7.38 | $7.45 | $7.45 | 4,601,360 |
| 2022-07-21 | $7.50 | $7.57 | $7.44 | $7.49 | $7.49 | 5,004,560 |
| 2022-07-20 | $7.52 | $7.56 | $7.44 | $7.51 | $7.51 | 4,057,750 |
| 2022-07-19 | $7.35 | $7.51 | $7.33 | $7.49 | $7.49 | 7,278,400 |
| 2022-07-18 | $7.08 | $7.36 | $7.06 | $7.35 | $7.35 | 7,611,360 |
| 2022-07-15 | $7.24 | $7.27 | $7.03 | $7.04 | $7.04 | 6,342,630 |
| 2022-07-14 | $7.30 | $7.33 | $7.23 | $7.24 | $7.24 | 3,579,120 |
| 2022-07-13 | $7.16 | $7.31 | $7.16 | $7.30 | $7.30 | 3,210,100 |
| 2022-07-12 | $7.33 | $7.40 | $7.17 | $7.17 | $7.17 | 4,438,000 |
| 2022-07-11 | $7.37 | $7.40 | $7.27 | $7.33 | $7.33 | 4,556,740 |
| 2022-07-08 | $7.30 | $7.46 | $7.27 | $7.38 | $7.38 | 5,667,630 |
| 2022-07-07 | $7.23 | $7.32 | $7.21 | $7.30 | $7.30 | 4,983,860 |
| 2022-07-06 | $7.31 | $7.34 | $7.15 | $7.20 | $7.20 | 6,095,830 |
| 2022-07-05 | $7.48 | $7.51 | $7.22 | $7.32 | $7.32 | 7,497,590 |
| 2022-07-04 | $7.55 | $7.55 | $7.44 | $7.49 | $7.49 | 6,113,810 |
| 2022-07-01 | $7.56 | $7.61 | $7.48 | $7.52 | $7.52 | 5,201,660 |
| 2022-06-30 | $7.60 | $7.68 | $7.53 | $7.57 | $7.57 | 5,902,640 |
| 2022-06-29 | $7.68 | $7.73 | $7.58 | $7.59 | $7.59 | 7,608,240 |
| 2022-06-28 | $7.56 | $7.71 | $7.50 | $7.71 | $7.71 | 7,817,500 |
| 2022-06-27 | $7.59 | $7.62 | $7.51 | $7.58 | $7.58 | 5,969,830 |
| 2022-06-24 | $7.55 | $7.62 | $7.50 | $7.58 | $7.58 | 9,353,220 |
| 2022-06-23 | $7.39 | $7.55 | $7.35 | $7.55 | $7.55 | 9,523,410 |
| 2022-06-22 | $7.54 | $7.54 | $7.31 | $7.34 | $7.34 | 5,875,410 |
| 2022-06-21 | $7.48 | $7.54 | $7.37 | $7.50 | $7.50 | 7,335,810 |
| 2022-06-20 | $7.42 | $7.48 | $7.37 | $7.47 | $7.47 | 6,800,200 |
| 2022-06-17 | $7.39 | $7.45 | $7.23 | $7.40 | $7.40 | 7,323,450 |
| 2022-06-16 | $7.36 | $7.48 | $7.35 | $7.40 | $7.40 | 6,238,270 |
| 2022-06-15 | $7.34 | $7.51 | $7.30 | $7.37 | $7.37 | 10,603,360 |
| 2022-06-14 | $7.35 | $7.35 | $7.08 | $7.32 | $7.32 | 7,685,300 |
| 2022-06-13 | $7.28 | $7.40 | $7.26 | $7.39 | $7.39 | 5,975,590 |
| 2022-06-10 | $7.28 | $7.37 | $7.25 | $7.34 | $7.34 | 5,567,330 |
| 2022-06-09 | $7.44 | $7.45 | $7.22 | $7.28 | $7.28 | 5,883,650 |
| 2022-06-08 | $7.38 | $7.56 | $7.26 | $7.43 | $7.43 | 7,084,150 |
| 2022-06-07 | $7.49 | $7.49 | $7.33 | $7.41 | $7.41 | 6,106,410 |
| 2022-06-06 | $7.38 | $7.52 | $7.35 | $7.47 | $7.47 | 7,223,170 |
| 2022-06-02 | $7.28 | $7.39 | $7.20 | $7.37 | $7.37 | 6,989,110 |
| 2022-06-01 | $7.21 | $7.33 | $7.19 | $7.30 | $7.30 | 7,765,270 |
| 2022-05-31 | $7.12 | $7.28 | $7.02 | $7.23 | $7.23 | 9,748,870 |
| 2022-05-30 | $7.10 | $7.13 | $7.04 | $7.12 | $7.12 | 4,483,690 |
| 2022-05-27 | $7.14 | $7.19 | $7.01 | $7.10 | $7.10 | 6,510,070 |
| 2022-05-26 | $7.03 | $7.13 | $6.90 | $7.10 | $7.10 | 6,271,180 |
| 2022-05-25 | $6.91 | $7.04 | $6.88 | $7.02 | $7.02 | 6,297,760 |
| 2022-05-24 | $7.42 | $7.43 | $7.02 | $7.05 | $6.85 | 10,110,650 |
| 2022-05-23 | $7.41 | $7.46 | $7.33 | $7.45 | $7.24 | 6,370,760 |
| 2022-05-20 | $7.38 | $7.38 | $7.26 | $7.36 | $7.16 | 6,969,950 |
| 2022-05-19 | $7.12 | $7.32 | $7.08 | $7.31 | $7.11 | 6,691,690 |
| 2022-05-18 | $7.24 | $7.40 | $7.22 | $7.24 | $7.04 | 12,769,310 |
| 2022-05-17 | $7.17 | $7.19 | $7.00 | $7.12 | $6.92 | 5,495,660 |
| 2022-05-16 | $7.25 | $7.26 | $7.12 | $7.16 | $6.96 | 5,647,910 |
| 2022-05-13 | $7.18 | $7.23 | $7.09 | $7.20 | $7.00 | 4,374,360 |
| 2022-05-12 | $7.04 | $7.25 | $7.04 | $7.18 | $6.98 | 6,657,000 |
| 2022-05-11 | $7.24 | $7.36 | $7.11 | $7.12 | $6.92 | 11,206,640 |
| 2022-05-10 | $7.04 | $7.25 | $7.01 | $7.23 | $7.03 | 8,483,010 |
| 2022-05-09 | $7.02 | $7.21 | $7.02 | $7.15 | $6.95 | 6,917,810 |
| 2022-05-06 | $6.93 | $7.21 | $6.84 | $7.08 | $6.88 | 9,142,350 |
| 2022-05-05 | $7.02 | $7.16 | $6.95 | $7.08 | $6.88 | 8,970,200 |
| 2022-05-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.85 | 0 |
| 2022-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.85 | 0 |
| 2022-04-29 | $6.83 | $7.10 | $6.83 | $7.05 | $6.85 | 8,228,310 |
| 2022-04-28 | $6.86 | $6.90 | $6.71 | $6.77 | $6.58 | 6,351,690 |
| 2022-04-27 | $6.53 | $6.96 | $6.50 | $6.92 | $6.73 | 9,502,150 |
| 2022-04-26 | $6.70 | $6.87 | $6.58 | $6.59 | $6.41 | 7,813,040 |
| 2022-04-25 | $7.22 | $7.22 | $6.68 | $6.70 | $6.51 | 10,443,370 |
| 2022-04-22 | $7.40 | $7.46 | $7.27 | $7.33 | $7.13 | 6,680,560 |
| 2022-04-21 | $7.66 | $7.82 | $7.42 | $7.45 | $7.24 | 8,209,290 |
| 2022-04-20 | $7.95 | $8.06 | $7.76 | $7.81 | $7.59 | 7,542,530 |
| 2022-04-19 | $7.80 | $7.90 | $7.75 | $7.83 | $7.61 | 5,155,820 |
| 2022-04-18 | $7.70 | $7.86 | $7.57 | $7.80 | $7.58 | 6,307,460 |
| 2022-04-15 | $7.92 | $7.93 | $7.63 | $7.73 | $7.52 | 9,737,320 |
| 2022-04-14 | $7.94 | $8.04 | $7.92 | $7.96 | $7.74 | 6,569,780 |
| 2022-04-13 | $8.12 | $8.12 | $7.88 | $7.89 | $7.67 | 7,830,500 |
| 2022-04-12 | $7.98 | $8.18 | $7.87 | $8.16 | $7.93 | 8,303,950 |
| 2022-04-11 | $8.24 | $8.28 | $7.91 | $7.98 | $7.76 | 9,589,640 |
| 2022-04-08 | $8.33 | $8.41 | $8.12 | $8.18 | $7.95 | 9,224,090 |
| 2022-04-07 | $8.77 | $8.78 | $8.33 | $8.33 | $8.10 | 12,899,000 |
| 2022-04-06 | $8.58 | $8.84 | $8.58 | $8.79 | $8.55 | 9,853,140 |
| 2022-04-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 0 |
| 2022-04-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 0 |
| 2022-04-01 | $8.75 | $8.78 | $8.59 | $8.66 | $8.42 | 10,209,140 |
| 2022-03-31 | $8.76 | $8.92 | $8.66 | $8.83 | $8.59 | 13,244,580 |
| 2022-03-30 | $8.74 | $8.82 | $8.61 | $8.76 | $8.52 | 10,386,280 |
| 2022-03-29 | $9.13 | $9.15 | $8.63 | $8.65 | $8.41 | 17,500,560 |
| 2022-03-28 | $9.03 | $9.19 | $8.94 | $9.07 | $8.82 | 13,015,760 |
| 2022-03-25 | $9.60 | $9.72 | $9.19 | $9.19 | $8.94 | 23,538,890 |
| 2022-03-24 | $9.80 | $9.85 | $9.50 | $9.57 | $9.30 | 19,731,340 |
| 2022-03-23 | $9.88 | $10.00 | $9.75 | $9.93 | $9.65 | 20,344,670 |
| 2022-03-22 | $9.90 | $10.03 | $9.70 | $9.90 | $9.63 | 25,803,900 |
| 2022-03-21 | $10.33 | $10.40 | $9.90 | $10.07 | $9.79 | 36,632,710 |
| 2022-03-18 | $10.41 | $10.66 | $10.18 | $10.44 | $10.15 | 30,098,570 |
| 2022-03-17 | $10.49 | $10.70 | $10.25 | $10.52 | $10.23 | 43,175,120 |
| 2022-03-16 | $10.11 | $10.68 | $10.05 | $10.48 | $10.19 | 43,899,290 |
| 2022-03-15 | $10.04 | $10.66 | $9.97 | $10.01 | $9.73 | 40,070,880 |
| 2022-03-14 | $10.15 | $10.54 | $10.15 | $10.17 | $9.89 | 29,720,290 |
| 2022-03-11 | $9.92 | $10.40 | $9.79 | $10.33 | $10.04 | 35,532,580 |
| 2022-03-10 | $9.82 | $10.58 | $9.63 | $10.18 | $9.90 | 49,228,300 |
| 2022-03-09 | $9.46 | $9.72 | $9.10 | $9.67 | $9.40 | 21,755,070 |
| 2022-03-08 | $9.50 | $9.79 | $9.40 | $9.53 | $9.27 | 18,323,820 |
| 2022-03-07 | $9.62 | $9.73 | $9.46 | $9.57 | $9.30 | 15,892,860 |
| 2022-03-04 | $10.03 | $10.13 | $9.66 | $9.78 | $9.51 | 30,168,240 |
| 2022-03-03 | $10.31 | $10.42 | $9.98 | $10.25 | $9.97 | 28,220,040 |
| 2022-03-02 | $10.06 | $10.31 | $10.01 | $10.20 | $9.92 | 22,445,520 |
| 2022-03-01 | $10.18 | $10.41 | $10.02 | $10.21 | $9.93 | 25,198,430 |
| 2022-02-28 | $10.22 | $10.49 | $9.97 | $10.42 | $10.13 | 41,916,790 |
| 2022-02-25 | $10.03 | $10.12 | $9.78 | $9.83 | $9.56 | 27,722,460 |
| 2022-02-24 | $10.50 | $10.61 | $9.60 | $9.93 | $9.65 | 52,794,790 |
| 2022-02-23 | $10.74 | $10.75 | $10.34 | $10.55 | $10.26 | 45,394,410 |
| 2022-02-22 | $10.22 | $11.08 | $10.13 | $10.89 | $10.59 | 64,450,710 |
| 2022-02-21 | $10.46 | $11.10 | $10.34 | $10.53 | $10.24 | 70,153,790 |
| 2022-02-18 | $9.84 | $10.35 | $9.81 | $10.24 | $9.96 | 48,655,410 |
| 2022-02-17 | $9.69 | $10.14 | $9.59 | $9.70 | $9.43 | 28,673,470 |
| 2022-02-16 | $10.18 | $10.19 | $9.68 | $9.78 | $9.51 | 24,471,010 |
| 2022-02-15 | $9.75 | $10.30 | $9.47 | $9.95 | $9.67 | 29,405,690 |
| 2022-02-14 | $9.71 | $9.97 | $9.64 | $9.81 | $9.54 | 20,547,290 |
| 2022-02-11 | $9.68 | $10.16 | $9.56 | $9.96 | $9.68 | 37,330,390 |
| 2022-02-10 | $9.71 | $9.79 | $9.57 | $9.70 | $9.43 | 20,371,500 |
| 2022-02-09 | $9.41 | $9.91 | $9.33 | $9.79 | $9.52 | 33,515,170 |
| 2022-02-08 | $8.81 | $9.45 | $8.60 | $9.44 | $9.18 | 30,294,410 |
| 2022-02-07 | $9.12 | $9.16 | $8.71 | $8.86 | $8.61 | 16,537,150 |
| 2022-02-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.63 | 0 |
| 2022-02-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.63 | 0 |
| 2022-02-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.63 | 0 |
| 2022-02-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.63 | 0 |
| 2022-01-28 | $8.55 | $9.13 | $8.55 | $8.88 | $8.63 | 26,491,150 |
| 2022-01-27 | $9.31 | $9.40 | $8.51 | $8.52 | $8.28 | 28,769,990 |
| 2022-01-26 | $9.60 | $9.69 | $9.02 | $9.43 | $9.17 | 27,312,820 |
| 2022-01-25 | $9.76 | $9.99 | $9.42 | $9.46 | $9.20 | 31,915,200 |
| 2022-01-24 | $9.70 | $10.18 | $9.63 | $9.93 | $9.65 | 33,412,230 |
| 2022-01-21 | $9.60 | $10.05 | $9.51 | $9.83 | $9.56 | 36,401,590 |
| 2022-01-20 | $10.04 | $10.10 | $9.62 | $9.74 | $9.47 | 45,772,770 |
| 2022-01-19 | $9.53 | $10.75 | $9.47 | $10.36 | $10.07 | 57,647,260 |
| 2022-01-18 | $9.56 | $9.85 | $9.45 | $9.49 | $9.23 | 30,649,950 |
| 2022-01-17 | $9.10 | $9.73 | $9.02 | $9.62 | $9.35 | 35,738,000 |
| 2022-01-14 | $8.97 | $9.18 | $8.91 | $8.97 | $8.72 | 9,969,210 |
| 2022-01-13 | $9.10 | $9.22 | $8.98 | $9.01 | $8.76 | 14,670,020 |
| 2022-01-12 | $8.92 | $9.13 | $8.84 | $8.94 | $8.69 | 8,069,340 |
| 2022-01-11 | $8.97 | $9.14 | $8.81 | $8.85 | $8.60 | 9,333,410 |
| 2022-01-10 | $8.79 | $9.01 | $8.65 | $8.94 | $8.69 | 9,935,800 |
| 2022-01-07 | $9.01 | $9.15 | $8.78 | $8.79 | $8.55 | 12,279,440 |
| 2022-01-06 | $9.11 | $9.11 | $8.89 | $9.01 | $8.76 | 9,237,470 |
| 2022-01-05 | $9.18 | $9.25 | $8.93 | $9.13 | $8.88 | 16,768,940 |
| 2022-01-04 | $8.95 | $9.23 | $8.93 | $9.14 | $8.89 | 16,236,830 |
| 2022-01-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.71 | 0 |
| 2021-12-31 | $8.92 | $9.08 | $8.85 | $8.96 | $8.71 | 12,602,120 |
| 2021-12-30 | $8.73 | $9.08 | $8.67 | $8.89 | $8.64 | 14,213,040 |
| 2021-12-29 | $8.87 | $8.87 | $8.58 | $8.73 | $8.49 | 9,843,970 |
| 2021-12-28 | $8.36 | $9.06 | $8.36 | $8.74 | $8.50 | 25,148,840 |
| 2021-12-27 | $8.25 | $8.39 | $8.24 | $8.37 | $8.14 | 4,864,910 |
| 2021-12-24 | $8.68 | $8.78 | $8.30 | $8.30 | $8.07 | 11,600,130 |
| 2021-12-23 | $8.78 | $8.78 | $8.60 | $8.64 | $8.40 | 7,992,230 |
| 2021-12-22 | $8.79 | $8.88 | $8.73 | $8.77 | $8.53 | 7,008,930 |
| 2021-12-21 | $8.59 | $8.87 | $8.58 | $8.84 | $8.60 | 11,664,750 |
| 2021-12-20 | $8.75 | $8.76 | $8.49 | $8.55 | $8.31 | 8,042,200 |
| 2021-12-17 | $8.82 | $8.86 | $8.66 | $8.70 | $8.46 | 11,032,420 |
| 2021-12-16 | $8.68 | $8.95 | $8.57 | $8.86 | $8.61 | 16,256,020 |
| 2021-12-15 | $8.62 | $8.71 | $8.55 | $8.57 | $8.33 | 10,255,130 |
| 2021-12-14 | $8.42 | $8.63 | $8.36 | $8.60 | $8.36 | 9,841,700 |
| 2021-12-13 | $8.35 | $8.49 | $8.29 | $8.46 | $8.23 | 6,771,740 |
| 2021-12-10 | $8.39 | $8.45 | $8.31 | $8.35 | $8.12 | 5,590,360 |
| 2021-12-09 | $8.42 | $8.48 | $8.38 | $8.43 | $8.20 | 6,457,410 |
| 2021-12-08 | $8.42 | $8.50 | $8.33 | $8.43 | $8.20 | 6,162,030 |
| 2021-12-07 | $8.46 | $8.50 | $8.18 | $8.42 | $8.19 | 7,687,310 |
| 2021-12-06 | $8.55 | $8.68 | $8.33 | $8.38 | $8.15 | 8,127,330 |
| 2021-12-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.36 | 6,653,850 |
| 2021-12-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.30 | 10,296,340 |
| 2021-12-01 | $8.54 | $8.78 | $8.50 | $8.76 | $8.52 | 15,045,660 |
| 2021-11-30 | $8.32 | $8.65 | $8.31 | $8.54 | $8.30 | 15,363,410 |
| 2021-11-29 | $8.20 | $8.31 | $8.16 | $8.26 | $8.03 | 6,259,280 |
| 2021-11-26 | $8.28 | $8.49 | $8.12 | $8.33 | $8.10 | 11,687,570 |
| 2021-11-25 | $8.31 | $8.37 | $8.20 | $8.28 | $8.05 | 6,549,700 |
| 2021-11-24 | $8.28 | $8.31 | $8.11 | $8.23 | $8.00 | 6,559,180 |
| 2021-11-23 | $8.31 | $8.33 | $8.22 | $8.26 | $8.03 | 4,776,070 |
| 2021-11-22 | $8.32 | $8.36 | $8.21 | $8.32 | $8.09 | 4,737,540 |
| 2021-11-19 | $8.28 | $8.36 | $8.22 | $8.33 | $8.10 | 4,776,370 |
| 2021-11-18 | $8.30 | $8.43 | $8.20 | $8.23 | $8.00 | 6,775,240 |
| 2021-11-17 | $8.14 | $8.36 | $8.14 | $8.35 | $8.12 | 6,503,370 |
| 2021-11-16 | $8.25 | $8.30 | $8.16 | $8.18 | $7.95 | 5,817,180 |
| 2021-11-15 | $8.17 | $8.29 | $8.14 | $8.27 | $8.04 | 5,881,660 |
| 2021-11-12 | $8.10 | $8.19 | $8.00 | $8.17 | $7.94 | 6,559,380 |
| 2021-11-11 | $8.03 | $8.11 | $8.00 | $8.08 | $7.86 | 5,586,290 |
| 2021-11-10 | $7.90 | $8.08 | $7.87 | $8.07 | $7.85 | 6,477,130 |
| 2021-11-09 | $7.87 | $7.95 | $7.84 | $7.94 | $7.72 | 3,868,810 |
| 2021-11-08 | $7.87 | $7.90 | $7.78 | $7.86 | $7.64 | 2,863,150 |
| 2021-11-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.64 | 4,601,220 |
| 2021-11-04 | $7.77 | $7.87 | $7.73 | $7.86 | $7.64 | 3,665,990 |
| 2021-11-03 | $7.65 | $7.77 | $7.63 | $7.77 | $7.55 | 3,001,320 |
| 2021-11-02 | $7.80 | $7.88 | $7.61 | $7.65 | $7.44 | 5,317,020 |
| 2021-11-01 | $7.69 | $7.86 | $7.65 | $7.84 | $7.62 | 4,157,990 |
| 2021-10-29 | $7.53 | $7.74 | $7.51 | $7.69 | $7.48 | 4,736,090 |
| 2021-10-28 | $7.55 | $7.63 | $7.45 | $7.47 | $7.26 | 3,334,060 |
| 2021-10-27 | $7.85 | $7.86 | $7.53 | $7.56 | $7.35 | 5,334,330 |
| 2021-10-26 | $7.97 | $7.99 | $7.80 | $7.82 | $7.60 | 3,588,360 |
| 2021-10-25 | $7.91 | $7.99 | $7.75 | $7.97 | $7.75 | 3,300,640 |
| 2021-10-22 | $8.07 | $8.07 | $7.83 | $7.88 | $7.66 | 4,990,580 |
| 2021-10-21 | $8.25 | $8.28 | $7.96 | $8.00 | $7.78 | 8,488,330 |
| 2021-10-20 | $8.31 | $8.44 | $8.27 | $8.29 | $8.06 | 5,946,080 |
| 2021-10-19 | $8.30 | $8.31 | $8.23 | $8.25 | $8.02 | 3,295,280 |
| 2021-10-18 | $8.21 | $8.30 | $8.19 | $8.27 | $8.04 | 2,612,830 |
| 2021-10-15 | $8.26 | $8.39 | $8.21 | $8.25 | $8.02 | 4,636,740 |
| 2021-10-14 | $8.20 | $8.30 | $8.10 | $8.26 | $8.03 | 3,336,140 |
| 2021-10-13 | $8.20 | $8.22 | $8.02 | $8.20 | $7.97 | 3,293,060 |
| 2021-10-12 | $8.24 | $8.29 | $8.00 | $8.12 | $7.90 | 4,628,480 |
| 2021-10-11 | $8.32 | $8.37 | $8.21 | $8.24 | $8.01 | 4,941,610 |
| 2021-10-08 | $8.16 | $8.40 | $8.16 | $8.38 | $8.15 | 7,040,510 |
| 2021-10-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.87 | 0 |
| 2021-10-06 | $8.09 | $8.09 | $8.09 | $8.09 | $7.87 | 0 |
| 2021-09-30 | $8.00 | $8.12 | $7.96 | $8.09 | $7.87 | 3,226,930 |
| 2021-09-29 | $8.23 | $8.23 | $7.92 | $7.93 | $7.71 | 7,768,420 |
| 2021-09-28 | $8.27 | $8.34 | $8.23 | $8.26 | $8.03 | 5,752,830 |
| 2021-09-27 | $8.68 | $8.79 | $8.18 | $8.31 | $8.08 | 11,690,640 |
| 2021-09-24 | $8.84 | $9.01 | $8.52 | $8.60 | $8.36 | 11,920,270 |
| 2021-09-23 | $8.68 | $8.92 | $8.68 | $8.84 | $8.60 | 10,352,920 |
| 2021-09-22 | $8.49 | $8.73 | $8.49 | $8.68 | $8.44 | 6,889,620 |
| 2021-09-21 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 0 |
| 2021-09-20 | $8.66 | $8.66 | $8.66 | $8.66 | $8.42 | 0 |
| 2021-09-17 | $8.58 | $8.67 | $8.48 | $8.66 | $8.42 | 7,919,720 |
| 2021-09-16 | $8.83 | $8.90 | $8.52 | $8.57 | $8.33 | 12,901,870 |
| 2021-09-15 | $8.75 | $8.90 | $8.65 | $8.83 | $8.59 | 10,899,890 |
| 2021-09-14 | $9.19 | $9.24 | $8.72 | $8.77 | $8.53 | 19,312,340 |
| 2021-09-13 | $9.00 | $9.17 | $8.88 | $9.14 | $8.89 | 13,174,670 |
| 2021-09-10 | $9.44 | $9.77 | $9.00 | $9.01 | $8.76 | 26,150,660 |
| 2021-09-09 | $9.38 | $9.46 | $9.22 | $9.43 | $9.17 | 14,494,680 |
| 2021-09-08 | $9.24 | $9.51 | $9.16 | $9.44 | $9.18 | 20,723,320 |
| 2021-09-07 | $9.33 | $9.38 | $9.16 | $9.28 | $9.02 | 17,515,280 |
| 2021-09-06 | $9.11 | $9.60 | $9.11 | $9.42 | $9.16 | 30,820,010 |
| 2021-09-03 | $9.15 | $9.40 | $8.79 | $9.07 | $8.82 | 21,782,890 |
| 2021-09-02 | $8.82 | $9.03 | $8.75 | $8.98 | $8.73 | 13,762,650 |
| 2021-09-01 | $9.10 | $9.10 | $8.61 | $8.89 | $8.64 | 20,292,160 |
| 2021-08-31 | $8.99 | $9.17 | $8.95 | $9.10 | $8.85 | 15,670,610 |
| 2021-08-30 | $9.22 | $9.35 | $9.00 | $9.11 | $8.86 | 20,605,010 |
| 2021-08-27 | $8.60 | $9.35 | $8.48 | $9.25 | $8.99 | 33,309,280 |
| 2021-08-26 | $8.79 | $8.83 | $8.53 | $8.54 | $8.30 | 13,714,180 |
| 2021-08-25 | $8.73 | $8.88 | $8.70 | $8.84 | $8.60 | 12,731,400 |
| 2021-08-24 | $8.93 | $8.95 | $8.74 | $8.77 | $8.53 | 14,957,220 |
| 2021-08-23 | $8.97 | $9.18 | $8.87 | $8.92 | $8.67 | 22,089,620 |
| 2021-08-20 | $8.46 | $8.98 | $8.29 | $8.98 | $8.73 | 35,867,320 |
| 2021-08-19 | $8.59 | $8.68 | $8.43 | $8.44 | $8.21 | 10,406,240 |
| 2021-08-18 | $8.19 | $8.70 | $8.18 | $8.68 | $8.44 | 16,468,270 |
| 2021-08-17 | $8.45 | $8.57 | $8.21 | $8.23 | $8.00 | 12,994,090 |
| 2021-08-16 | $8.63 | $8.65 | $8.42 | $8.47 | $8.24 | 11,317,100 |
| 2021-08-13 | $8.78 | $8.82 | $8.58 | $8.66 | $8.42 | 17,476,550 |
| 2021-08-12 | $8.63 | $8.99 | $8.54 | $8.90 | $8.65 | 31,342,540 |
| 2021-08-11 | $8.52 | $8.62 | $8.38 | $8.62 | $8.38 | 14,243,240 |
| 2021-08-10 | $8.41 | $8.59 | $8.37 | $8.50 | $8.26 | 13,408,830 |
| 2021-08-09 | $8.50 | $8.54 | $8.34 | $8.47 | $8.24 | 10,298,630 |
| 2021-08-06 | $8.39 | $8.60 | $8.29 | $8.56 | $8.32 | 15,294,800 |
| 2021-08-05 | $8.45 | $8.48 | $8.25 | $8.41 | $8.18 | 13,212,630 |
| 2021-08-04 | $8.40 | $8.52 | $8.33 | $8.52 | $8.28 | 14,522,800 |
| 2021-08-03 | $8.38 | $8.61 | $8.32 | $8.47 | $8.24 | 21,344,510 |
| 2021-08-02 | $8.30 | $8.45 | $8.23 | $8.41 | $8.18 | 15,546,660 |
| 2021-07-30 | $7.90 | $8.38 | $7.87 | $8.37 | $8.14 | 19,513,580 |
| 2021-07-29 | $7.79 | $8.00 | $7.74 | $7.91 | $7.69 | 8,540,350 |
| 2021-07-28 | $8.04 | $8.14 | $7.67 | $7.70 | $7.49 | 14,928,870 |
| 2021-07-27 | $8.23 | $8.38 | $8.05 | $8.16 | $7.93 | 15,643,500 |
| 2021-07-26 | $8.22 | $8.25 | $7.97 | $8.08 | $7.86 | 10,462,920 |
| 2021-07-23 | $8.19 | $8.38 | $8.16 | $8.27 | $8.04 | 12,187,470 |
| 2021-07-22 | $8.21 | $8.28 | $8.16 | $8.25 | $8.02 | 10,267,490 |
| 2021-07-21 | $7.99 | $8.26 | $7.96 | $8.24 | $8.01 | 14,454,870 |
| 2021-07-20 | $7.91 | $7.97 | $7.85 | $7.96 | $7.74 | 6,673,660 |
| 2021-07-19 | $7.86 | $8.14 | $7.73 | $8.05 | $7.83 | 9,424,400 |
| 2021-07-16 | $7.90 | $8.01 | $7.88 | $7.90 | $7.68 | 6,180,830 |
| 2021-07-15 | $8.08 | $8.18 | $7.85 | $7.96 | $7.74 | 9,885,580 |
| 2021-07-14 | $8.24 | $8.30 | $8.11 | $8.12 | $7.90 | 9,847,390 |
| 2021-07-13 | $8.25 | $8.41 | $8.22 | $8.32 | $8.09 | 16,103,090 |
| 2021-07-12 | $7.94 | $8.31 | $7.90 | $8.30 | $8.07 | 18,516,780 |
| 2021-07-08 | $8.06 | $8.08 | $7.93 | $8.00 | $7.78 | 7,092,320 |
| 2021-07-07 | $7.89 | $8.07 | $7.86 | $8.06 | $7.84 | 7,073,000 |
| 2021-07-06 | $7.91 | $7.97 | $7.84 | $7.96 | $7.74 | 6,195,750 |
| 2021-07-05 | $7.75 | $7.99 | $7.72 | $7.96 | $7.74 | 7,212,300 |
| 2021-07-02 | $7.67 | $7.76 | $7.62 | $7.70 | $7.49 | 3,696,430 |
| 2021-07-01 | $7.95 | $7.96 | $7.69 | $7.69 | $7.48 | 5,848,760 |
| 2021-06-30 | $7.68 | $7.97 | $7.68 | $7.96 | $7.74 | 7,906,210 |
| 2021-06-29 | $7.89 | $7.98 | $7.67 | $7.72 | $7.51 | 8,136,040 |
| 2021-06-28 | $7.86 | $7.95 | $7.82 | $7.89 | $7.67 | 5,605,050 |
| 2021-06-25 | $7.93 | $7.97 | $7.80 | $7.87 | $7.65 | 8,168,300 |
| 2021-06-24 | $8.40 | $8.40 | $7.93 | $7.95 | $7.73 | 17,101,030 |
| 2021-06-23 | $8.21 | $8.40 | $8.11 | $8.36 | $8.13 | 12,657,120 |
| 2021-06-22 | $8.37 | $8.38 | $8.12 | $8.21 | $7.98 | 11,182,550 |
| 2021-06-21 | $8.31 | $8.46 | $8.26 | $8.36 | $8.13 | 10,249,130 |
| 2021-06-18 | $8.29 | $8.39 | $8.21 | $8.33 | $8.10 | 9,162,020 |
| 2021-06-17 | $8.30 | $8.39 | $8.13 | $8.29 | $8.06 | 11,743,280 |
| 2021-06-16 | $8.44 | $8.53 | $8.29 | $8.33 | $8.10 | 12,009,700 |
| 2021-06-15 | $8.47 | $8.58 | $8.37 | $8.41 | $8.18 | 14,893,620 |
| 2021-06-14 | $8.41 | $8.41 | $8.41 | $8.41 | $8.18 | 0 |
| 2021-06-11 | $8.58 | $8.75 | $8.40 | $8.41 | $8.18 | 25,492,630 |
| 2021-06-10 | $8.01 | $8.52 | $8.01 | $8.50 | $8.26 | 29,577,210 |
| 2021-06-09 | $7.92 | $8.03 | $7.81 | $7.93 | $7.71 | 7,054,570 |
| 2021-06-08 | $7.94 | $8.07 | $7.88 | $7.94 | $7.72 | 9,749,430 |
| 2021-06-07 | $7.79 | $7.98 | $7.69 | $7.97 | $7.75 | 10,241,860 |
| 2021-06-04 | $7.72 | $7.85 | $7.67 | $7.77 | $7.55 | 6,871,950 |
| 2021-06-03 | $7.97 | $8.02 | $7.76 | $7.79 | $7.57 | 9,550,100 |
| 2021-06-02 | $8.15 | $8.15 | $7.84 | $7.93 | $7.71 | 10,504,070 |
| 2021-06-01 | $8.00 | $8.21 | $7.91 | $8.09 | $7.87 | 14,352,560 |
| 2021-05-31 | $7.79 | $8.09 | $7.70 | $7.99 | $7.77 | 14,159,600 |
| 2021-05-28 | $7.78 | $7.98 | $7.72 | $7.89 | $7.67 | 14,870,650 |
| 2021-05-27 | $7.66 | $8.37 | $7.66 | $7.84 | $7.62 | 21,373,820 |
| 2021-05-26 | $7.35 | $7.46 | $7.34 | $7.43 | $7.22 | 6,177,280 |
| 2021-05-25 | $7.29 | $7.37 | $7.21 | $7.35 | $7.15 | 4,909,850 |
| 2021-05-24 | $7.19 | $7.31 | $7.15 | $7.30 | $7.10 | 3,545,760 |
| 2021-05-21 | $7.18 | $7.26 | $7.18 | $7.19 | $6.99 | 2,692,070 |
| 2021-05-20 | $7.20 | $7.20 | $7.13 | $7.17 | $6.97 | 3,568,160 |
| 2021-05-19 | $7.37 | $7.40 | $7.22 | $7.23 | $7.03 | 6,443,360 |
| 2021-05-18 | $7.36 | $7.43 | $7.35 | $7.38 | $7.18 | 3,391,650 |
| 2021-05-17 | $7.52 | $7.58 | $7.38 | $7.39 | $7.19 | 5,898,070 |
| 2021-05-14 | $7.39 | $7.59 | $7.36 | $7.58 | $7.37 | 8,657,000 |
| 2021-05-13 | $7.34 | $7.47 | $7.32 | $7.37 | $7.17 | 3,887,550 |
| 2021-05-12 | $7.32 | $7.41 | $7.29 | $7.39 | $7.19 | 2,885,120 |
| 2021-05-11 | $7.22 | $7.36 | $7.21 | $7.35 | $7.15 | 3,216,370 |
| 2021-05-10 | $7.27 | $7.29 | $7.21 | $7.25 | $7.05 | 2,559,050 |
| 2021-05-07 | $7.33 | $7.33 | $7.26 | $7.27 | $7.07 | 2,458,460 |
| 2021-05-06 | $7.28 | $7.35 | $7.27 | $7.33 | $7.13 | 2,013,950 |
| 2021-05-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.08 | 0 |
| 2021-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.08 | 0 |
| 2021-04-30 | $7.43 | $7.45 | $7.26 | $7.28 | $7.08 | 4,060,400 |
| 2021-04-29 | $7.45 | $7.50 | $7.40 | $7.43 | $7.22 | 3,209,580 |
| 2021-04-28 | $7.51 | $7.51 | $7.40 | $7.46 | $7.25 | 2,555,680 |
| 2021-04-27 | $7.65 | $7.70 | $7.41 | $7.48 | $7.27 | 5,600,360 |
| 2021-04-26 | $7.74 | $7.83 | $7.66 | $7.66 | $7.45 | 5,665,240 |
| 2021-04-23 | $8.00 | $8.01 | $7.76 | $7.80 | $7.58 | 7,710,410 |
| 2021-04-22 | $7.75 | $7.98 | $7.74 | $7.93 | $7.71 | 9,545,640 |
| 2021-04-21 | $7.75 | $7.82 | $7.69 | $7.74 | $7.53 | 4,278,970 |
| 2021-04-20 | $7.91 | $7.95 | $7.84 | $7.84 | $7.62 | 4,760,880 |
| 2021-04-19 | $7.85 | $7.97 | $7.80 | $7.94 | $7.72 | 6,346,080 |
| 2021-04-16 | $7.71 | $7.87 | $7.64 | $7.83 | $7.61 | 5,980,870 |
| 2021-04-15 | $7.85 | $7.93 | $7.79 | $7.86 | $7.45 | 3,733,940 |
| 2021-04-14 | $7.74 | $7.91 | $7.71 | $7.91 | $7.50 | 4,538,400 |
| 2021-04-13 | $7.72 | $7.82 | $7.64 | $7.76 | $7.36 | 3,754,210 |
| 2021-04-12 | $7.79 | $7.83 | $7.70 | $7.70 | $7.30 | 3,834,940 |
| 2021-04-09 | $7.79 | $7.83 | $7.73 | $7.78 | $7.38 | 3,863,210 |
| 2021-04-08 | $7.96 | $7.96 | $7.77 | $7.77 | $7.37 | 5,988,230 |
| 2021-04-07 | $7.99 | $8.00 | $7.90 | $7.97 | $7.56 | 3,910,380 |
| 2021-04-06 | $7.94 | $8.02 | $7.91 | $7.97 | $7.56 | 3,065,830 |
| 2021-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.51 | 0 |
| 2021-04-02 | $7.88 | $8.03 | $7.87 | $7.92 | $7.51 | 4,333,800 |
| 2021-04-01 | $7.94 | $7.95 | $7.85 | $7.88 | $7.47 | 2,886,910 |
| 2021-03-31 | $7.91 | $8.02 | $7.91 | $7.93 | $7.52 | 3,407,330 |
| 2021-03-30 | $8.09 | $8.09 | $7.85 | $7.92 | $7.51 | 6,306,120 |
| 2021-03-29 | $8.29 | $8.32 | $8.08 | $8.12 | $7.70 | 7,290,580 |
| 2021-03-26 | $8.30 | $8.33 | $8.20 | $8.29 | $7.86 | 6,324,900 |
| 2021-03-25 | $8.15 | $8.39 | $8.07 | $8.29 | $7.86 | 9,404,350 |
| 2021-03-24 | $8.23 | $8.30 | $8.15 | $8.17 | $7.75 | 5,171,600 |
| 2021-03-23 | $8.34 | $8.34 | $8.16 | $8.25 | $7.82 | 7,403,490 |
| 2021-03-22 | $8.20 | $8.35 | $8.13 | $8.35 | $7.92 | 10,199,920 |
| 2021-03-19 | $8.30 | $8.43 | $8.21 | $8.26 | $7.83 | 9,602,000 |
| 2021-03-18 | $8.18 | $8.34 | $8.07 | $8.30 | $7.87 | 8,621,280 |
| 2021-03-17 | $8.17 | $8.22 | $8.10 | $8.20 | $7.77 | 4,292,340 |
| 2021-03-16 | $8.05 | $8.23 | $8.02 | $8.22 | $7.79 | 5,507,740 |
| 2021-03-15 | $8.08 | $8.13 | $7.96 | $8.04 | $7.62 | 4,894,090 |
| 2021-03-12 | $8.18 | $8.23 | $8.00 | $8.08 | $7.66 | 9,674,980 |
| 2021-03-11 | $7.77 | $8.04 | $7.74 | $8.02 | $7.60 | 5,302,120 |
| 2021-03-10 | $8.11 | $8.19 | $7.75 | $7.78 | $7.38 | 7,907,280 |
| 2021-03-09 | $8.14 | $8.23 | $7.85 | $8.06 | $7.64 | 8,371,230 |
| 2021-03-08 | $8.21 | $8.31 | $8.06 | $8.07 | $7.65 | 8,238,540 |
| 2021-03-05 | $7.87 | $8.23 | $7.87 | $8.18 | $7.76 | 11,269,710 |
| 2021-03-04 | $8.00 | $8.06 | $7.89 | $7.92 | $7.51 | 5,921,630 |
| 2021-03-03 | $8.00 | $8.08 | $7.93 | $8.08 | $7.66 | 5,751,190 |
| 2021-03-02 | $8.13 | $8.16 | $7.93 | $8.01 | $7.59 | 5,848,720 |
| 2021-03-01 | $7.86 | $8.12 | $7.86 | $8.10 | $7.68 | 7,951,850 |
| 2021-02-26 | $7.69 | $7.96 | $7.65 | $7.85 | $7.44 | 6,529,270 |
| 2021-02-25 | $7.88 | $7.97 | $7.73 | $7.79 | $7.39 | 6,401,000 |
| 2021-02-24 | $7.80 | $7.95 | $7.73 | $7.84 | $7.43 | 6,387,480 |
| 2021-02-23 | $7.87 | $7.97 | $7.73 | $7.80 | $7.40 | 6,413,360 |
| 2021-02-22 | $7.92 | $8.13 | $7.91 | $7.91 | $7.50 | 9,087,070 |
| 2021-02-19 | $7.67 | $7.93 | $7.62 | $7.92 | $7.51 | 7,151,000 |
| 2021-02-18 | $7.56 | $7.74 | $7.54 | $7.68 | $7.28 | 8,006,490 |
| 2021-02-17 | $7.47 | $7.47 | $7.47 | $7.47 | $7.08 | 0 |
| 2021-02-16 | $7.47 | $7.47 | $7.47 | $7.47 | $7.08 | 0 |
| 2021-02-15 | $7.47 | $7.47 | $7.47 | $7.47 | $7.08 | 0 |
| 2021-02-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.08 | 0 |
| 2021-02-11 | $7.47 | $7.47 | $7.47 | $7.47 | $7.08 | 0 |
| 2021-02-10 | $7.50 | $7.58 | $7.40 | $7.47 | $7.08 | 7,196,320 |
| 2021-02-09 | $7.28 | $7.53 | $7.24 | $7.51 | $7.12 | 7,092,130 |
| 2021-02-08 | $7.37 | $7.38 | $7.20 | $7.25 | $6.87 | 4,880,430 |
| 2021-02-05 | $7.56 | $7.78 | $7.31 | $7.33 | $6.95 | 7,566,940 |
| 2021-02-04 | $8.00 | $8.00 | $7.43 | $7.62 | $7.22 | 11,237,140 |
| 2021-02-03 | $7.99 | $8.07 | $7.69 | $8.04 | $7.62 | 10,628,900 |
| 2021-02-02 | $8.01 | $8.11 | $7.75 | $7.95 | $7.54 | 6,008,030 |
| 2021-02-01 | $8.01 | $8.15 | $7.91 | $8.05 | $7.63 | 4,647,990 |
| 2021-01-29 | $8.38 | $8.45 | $7.92 | $8.05 | $7.63 | 8,512,110 |
| 2021-01-28 | $8.30 | $8.54 | $8.25 | $8.37 | $7.94 | 6,188,300 |
| 2021-01-27 | $8.30 | $8.48 | $8.24 | $8.38 | $7.94 | 5,861,710 |
| 2021-01-26 | $8.28 | $8.45 | $8.21 | $8.23 | $7.80 | 5,349,040 |
| 2021-01-25 | $8.50 | $8.52 | $8.23 | $8.24 | $7.81 | 6,876,700 |
| 2021-01-22 | $8.68 | $8.69 | $8.51 | $8.58 | $8.13 | 6,433,710 |
| 2021-01-21 | $8.59 | $8.75 | $8.52 | $8.75 | $8.30 | 8,886,460 |
| 2021-01-20 | $8.51 | $9.08 | $8.51 | $8.69 | $8.24 | 11,328,090 |
| 2021-01-19 | $8.53 | $8.76 | $8.53 | $8.55 | $8.11 | 10,330,460 |
| 2021-01-18 | $8.33 | $8.45 | $8.28 | $8.43 | $7.99 | 6,498,560 |
| 2021-01-15 | $8.16 | $8.42 | $8.13 | $8.32 | $7.89 | 6,569,910 |
| 2021-01-14 | $7.92 | $8.27 | $7.92 | $8.19 | $7.76 | 7,034,780 |
| 2021-01-13 | $8.18 | $8.18 | $7.87 | $7.97 | $7.56 | 5,749,490 |
| 2021-01-12 | $7.97 | $8.20 | $7.93 | $8.15 | $7.73 | 5,375,150 |
| 2021-01-11 | $8.23 | $8.32 | $7.93 | $7.96 | $7.55 | 5,818,430 |
| 2021-01-08 | $8.12 | $8.46 | $7.93 | $8.22 | $7.79 | 7,670,550 |
| 2021-01-07 | $8.60 | $8.60 | $8.01 | $8.10 | $7.68 | 10,766,870 |
| 2021-01-06 | $8.88 | $8.91 | $8.56 | $8.60 | $8.15 | 6,540,860 |
| 2021-01-05 | $8.97 | $9.06 | $8.85 | $8.89 | $8.43 | 5,686,680 |
| 2021-01-04 | $8.94 | $9.05 | $8.88 | $8.97 | $8.50 | 6,291,450 |
| 2021-01-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.49 | 0 |
| 2020-12-31 | $8.73 | $9.08 | $8.72 | $8.95 | $8.49 | 6,572,890 |
| 2020-12-30 | $8.75 | $8.85 | $8.59 | $8.74 | $8.29 | 5,852,190 |
| 2020-12-29 | $8.51 | $8.81 | $8.47 | $8.66 | $8.21 | 6,482,800 |
| 2020-12-28 | $8.67 | $8.76 | $8.45 | $8.50 | $8.06 | 5,750,950 |
| 2020-12-25 | $8.57 | $8.77 | $8.54 | $8.70 | $8.25 | 4,386,960 |
| 2020-12-24 | $8.80 | $8.80 | $8.50 | $8.60 | $8.15 | 6,343,660 |
| 2020-12-23 | $8.78 | $8.88 | $8.66 | $8.80 | $8.34 | 4,693,210 |
| 2020-12-22 | $8.99 | $9.00 | $8.72 | $8.72 | $8.27 | 5,485,860 |
| 2020-12-21 | $8.89 | $9.09 | $8.84 | $8.99 | $8.52 | 4,473,050 |
| 2020-12-18 | $9.10 | $9.19 | $8.88 | $8.93 | $8.47 | 6,706,320 |
| 2020-12-17 | $9.10 | $9.20 | $8.68 | $9.19 | $8.71 | 12,374,520 |
| 2020-12-16 | $9.46 | $9.49 | $9.15 | $9.17 | $8.69 | 5,547,890 |
| 2020-12-15 | $9.48 | $9.57 | $9.42 | $9.46 | $8.97 | 3,080,320 |
| 2020-12-14 | $9.39 | $9.53 | $9.31 | $9.50 | $9.01 | 3,011,890 |
| 2020-12-11 | $9.61 | $9.68 | $9.32 | $9.42 | $8.93 | 7,295,830 |
| 2020-12-10 | $9.82 | $9.84 | $9.57 | $9.65 | $9.15 | 6,811,310 |
| 2020-12-09 | $9.82 | $10.02 | $9.68 | $9.86 | $9.35 | 8,678,630 |
| 2020-12-08 | $9.78 | $9.84 | $9.68 | $9.80 | $9.29 | 3,858,180 |
| 2020-12-07 | $9.90 | $9.95 | $9.70 | $9.73 | $9.22 | 5,274,400 |
| 2020-12-04 | $9.95 | $10.04 | $9.90 | $9.91 | $9.40 | 4,244,510 |
| 2020-12-03 | $10.00 | $10.04 | $9.89 | $9.98 | $9.46 | 4,611,170 |
| 2020-12-02 | $10.01 | $10.07 | $9.97 | $10.02 | $9.50 | 5,844,030 |
| 2020-12-01 | $9.86 | $10.12 | $9.83 | $10.07 | $9.55 | 9,402,570 |
| 2020-11-30 | $9.70 | $9.84 | $9.58 | $9.80 | $9.29 | 5,781,440 |
| 2020-11-27 | $9.70 | $9.76 | $9.53 | $9.72 | $9.22 | 4,587,790 |
| 2020-11-26 | $9.93 | $9.99 | $9.62 | $9.69 | $9.19 | 8,581,720 |
| 2020-11-25 | $10.11 | $10.13 | $9.90 | $9.93 | $9.41 | 7,516,100 |
| 2020-11-24 | $10.18 | $10.26 | $10.05 | $10.07 | $9.55 | 5,385,400 |
| 2020-11-23 | $10.14 | $10.22 | $9.95 | $10.18 | $9.65 | 8,551,850 |
| 2020-11-20 | $10.24 | $10.32 | $10.14 | $10.18 | $9.65 | 5,775,690 |
| 2020-11-19 | $10.20 | $10.29 | $10.09 | $10.25 | $9.72 | 5,514,650 |
| 2020-11-18 | $10.13 | $10.28 | $10.13 | $10.20 | $9.67 | 5,262,460 |
| 2020-11-17 | $10.35 | $10.35 | $9.99 | $10.17 | $9.64 | 9,553,800 |
| 2020-11-16 | $10.40 | $10.44 | $10.21 | $10.30 | $9.77 | 6,566,780 |
| 2020-11-13 | $10.33 | $10.44 | $10.21 | $10.40 | $9.86 | 6,398,760 |
| 2020-11-12 | $10.42 | $10.42 | $10.26 | $10.35 | $9.81 | 6,157,920 |
| 2020-11-11 | $10.59 | $10.64 | $10.27 | $10.32 | $9.78 | 11,373,960 |
| 2020-11-10 | $11.12 | $11.19 | $10.55 | $10.58 | $10.03 | 22,332,390 |
| 2020-11-09 | $10.98 | $11.28 | $10.83 | $11.10 | $10.52 | 18,379,650 |
| 2020-11-06 | $11.45 | $11.50 | $10.93 | $10.93 | $10.36 | 24,244,400 |
| 2020-11-05 | $11.20 | $11.55 | $10.93 | $11.54 | $10.94 | 29,716,790 |
| 2020-11-04 | $11.26 | $11.38 | $11.10 | $11.10 | $10.52 | 19,301,520 |
| 2020-11-03 | $11.38 | $11.58 | $11.17 | $11.26 | $10.68 | 27,629,500 |
| 2020-11-02 | $11.33 | $11.48 | $10.92 | $11.46 | $10.87 | 26,387,500 |
| 2020-10-30 | $11.65 | $12.08 | $11.29 | $11.33 | $10.74 | 41,828,310 |
| 2020-10-29 | $11.45 | $12.33 | $11.45 | $11.70 | $11.09 | 47,109,780 |
| 2020-10-28 | $11.00 | $12.47 | $10.92 | $11.84 | $11.23 | 51,208,500 |
| 2020-10-27 | $11.45 | $11.56 | $10.55 | $11.10 | $10.52 | 31,564,070 |
| 2020-10-26 | $11.00 | $11.37 | $10.92 | $11.36 | $10.77 | 22,804,780 |
| 2020-10-23 | $11.19 | $11.48 | $10.95 | $11.03 | $10.46 | 21,267,740 |
| 2020-10-22 | $11.09 | $11.30 | $10.90 | $11.19 | $10.61 | 14,771,210 |
| 2020-10-21 | $11.24 | $11.41 | $11.03 | $11.17 | $10.59 | 18,040,720 |
| 2020-10-20 | $10.67 | $11.38 | $10.64 | $11.27 | $10.68 | 22,042,620 |
| 2020-10-19 | $10.98 | $11.07 | $10.68 | $10.75 | $10.19 | 11,348,530 |
| 2020-10-16 | $11.09 | $11.15 | $10.80 | $10.93 | $10.36 | 13,855,010 |
| 2020-10-15 | $10.95 | $11.28 | $10.78 | $11.08 | $10.50 | 14,916,530 |
| 2020-10-14 | $11.06 | $11.14 | $10.90 | $10.98 | $10.41 | 11,946,750 |
| 2020-10-13 | $10.97 | $11.17 | $10.88 | $11.06 | $10.49 | 16,118,810 |
| 2020-10-12 | $10.46 | $11.00 | $10.44 | $10.96 | $10.39 | 16,917,860 |
| 2020-10-09 | $10.16 | $10.45 | $10.16 | $10.36 | $9.82 | 10,027,270 |
| 2020-10-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 0 |
| 2020-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 0 |
| 2020-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 0 |
| 2020-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 0 |
| 2020-10-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 0 |
| 2020-10-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.44 | 0 |
| 2020-09-30 | $10.10 | $10.20 | $9.95 | $9.96 | $9.44 | 6,494,740 |
| 2020-09-29 | $10.09 | $10.26 | $10.03 | $10.11 | $9.59 | 6,371,780 |
| 2020-09-28 | $10.29 | $10.32 | $9.90 | $10.00 | $9.48 | 9,283,940 |
| 2020-09-25 | $10.47 | $10.56 | $10.19 | $10.26 | $9.73 | 9,915,400 |
| 2020-09-24 | $10.65 | $10.70 | $10.37 | $10.41 | $9.87 | 12,390,330 |
| 2020-09-23 | $10.71 | $10.84 | $10.54 | $10.75 | $10.19 | 12,135,090 |
| 2020-09-22 | $10.82 | $11.08 | $10.61 | $10.62 | $10.07 | 15,249,490 |
| 2020-09-21 | $11.07 | $11.44 | $10.90 | $10.96 | $10.39 | 17,781,330 |
| 2020-09-18 | $10.96 | $11.06 | $10.60 | $11.03 | $10.46 | 19,092,980 |
| 2020-09-17 | $10.93 | $11.27 | $10.75 | $10.99 | $10.42 | 20,837,250 |
| 2020-09-16 | $11.14 | $11.46 | $10.85 | $10.91 | $10.34 | 20,066,610 |
| 2020-09-15 | $11.07 | $11.91 | $10.92 | $11.28 | $10.69 | 32,226,580 |
| 2020-09-14 | $10.70 | $11.16 | $10.50 | $11.07 | $10.50 | 25,757,260 |
| 2020-09-11 | $10.22 | $10.66 | $10.22 | $10.53 | $9.98 | 18,034,430 |
| 2020-09-10 | $11.55 | $11.62 | $10.18 | $10.26 | $9.73 | 37,798,290 |
| 2020-09-09 | $11.96 | $12.10 | $11.50 | $11.52 | $10.92 | 37,097,360 |
| 2020-09-08 | $11.56 | $12.24 | $11.48 | $12.23 | $11.60 | 37,491,740 |
| 2020-09-07 | $11.62 | $12.09 | $11.40 | $11.62 | $11.02 | 35,228,980 |
| 2020-09-04 | $11.20 | $11.65 | $11.16 | $11.57 | $10.97 | 23,346,080 |
| 2020-09-03 | $11.77 | $11.79 | $11.30 | $11.48 | $10.88 | 29,631,660 |
| 2020-09-02 | $11.48 | $12.15 | $11.39 | $11.91 | $11.29 | 44,001,730 |
| 2020-09-01 | $10.94 | $11.89 | $10.82 | $11.56 | $10.96 | 44,760,350 |
| 2020-08-31 | $10.98 | $11.24 | $10.86 | $11.02 | $10.45 | 27,586,970 |
| 2020-08-28 | $10.90 | $10.95 | $10.62 | $10.84 | $10.28 | 19,190,560 |
| 2020-08-27 | $10.40 | $11.08 | $10.25 | $10.93 | $10.36 | 28,634,350 |
| 2020-08-26 | $11.20 | $11.20 | $10.21 | $10.40 | $9.86 | 34,380,320 |
| 2020-08-25 | $10.80 | $11.37 | $10.61 | $11.23 | $10.65 | 33,989,660 |
| 2020-08-24 | $10.58 | $11.10 | $10.30 | $10.84 | $10.28 | 20,342,390 |
| 2020-08-21 | $10.80 | $10.86 | $10.45 | $10.55 | $10.00 | 16,711,710 |
| 2020-08-20 | $10.71 | $10.97 | $10.53 | $10.69 | $10.14 | 17,640,720 |
| 2020-08-19 | $11.08 | $11.08 | $10.72 | $10.78 | $10.22 | 18,744,220 |
| 2020-08-18 | $11.02 | $11.27 | $10.94 | $11.02 | $10.45 | 27,002,090 |
| 2020-08-17 | $10.56 | $11.29 | $10.51 | $11.14 | $10.56 | 41,381,190 |
| 2020-08-14 | $10.06 | $11.04 | $10.04 | $10.60 | $10.05 | 49,547,060 |
| 2020-08-13 | $10.36 | $10.45 | $10.02 | $10.04 | $9.52 | 21,731,820 |
| 2020-08-12 | $10.20 | $10.50 | $9.94 | $10.40 | $9.86 | 26,089,560 |
| 2020-08-11 | $10.68 | $10.75 | $10.25 | $10.29 | $9.76 | 26,543,770 |
| 2020-08-10 | $10.15 | $10.90 | $10.15 | $10.58 | $10.03 | 35,709,910 |
| 2020-08-07 | $10.45 | $10.65 | $10.01 | $10.19 | $9.66 | 30,453,370 |
| 2020-08-06 | $10.14 | $10.84 | $10.14 | $10.51 | $9.96 | 47,199,240 |
| 2020-08-05 | $10.40 | $10.40 | $9.98 | $10.20 | $9.67 | 42,993,120 |
| 2020-08-04 | $9.92 | $10.40 | $9.84 | $10.40 | $9.86 | 48,681,180 |
| 2020-08-03 | $9.28 | $9.45 | $9.18 | $9.45 | $8.96 | 14,776,300 |
| 2020-07-31 | $8.92 | $9.17 | $8.92 | $9.15 | $8.67 | 13,048,210 |
| 2020-07-30 | $9.05 | $9.08 | $8.93 | $8.95 | $8.49 | 8,056,010 |
| 2020-07-29 | $8.80 | $9.07 | $8.71 | $9.05 | $8.58 | 8,922,780 |
| 2020-07-28 | $8.83 | $8.86 | $8.72 | $8.82 | $8.36 | 6,714,040 |
| 2020-07-27 | $8.77 | $8.79 | $8.58 | $8.70 | $8.25 | 7,211,680 |
| 2020-07-24 | $9.09 | $9.23 | $8.68 | $8.72 | $8.27 | 13,540,650 |
| 2020-07-23 | $9.25 | $9.30 | $8.92 | $9.16 | $8.68 | 14,400,940 |
| 2020-07-22 | $9.24 | $9.47 | $9.16 | $9.36 | $8.87 | 13,832,120 |
| 2020-07-21 | $9.38 | $9.45 | $9.13 | $9.21 | $8.73 | 13,406,700 |
| 2020-07-20 | $9.11 | $9.37 | $9.09 | $9.35 | $8.86 | 10,672,390 |
| 2020-07-17 | $9.26 | $9.32 | $8.94 | $9.06 | $8.59 | 15,040,350 |
| 2020-07-16 | $9.55 | $9.65 | $9.18 | $9.21 | $8.73 | 19,206,870 |
| 2020-07-15 | $10.40 | $10.47 | $9.63 | $9.63 | $9.13 | 38,407,210 |
| 2020-07-14 | $10.52 | $10.75 | $10.36 | $10.70 | $10.14 | 30,328,990 |
| 2020-07-13 | $10.16 | $10.55 | $9.97 | $10.50 | $9.95 | 29,817,440 |
| 2020-07-10 | $9.83 | $10.08 | $9.70 | $9.76 | $9.25 | 19,230,060 |
| 2020-07-09 | $9.77 | $10.05 | $9.72 | $9.92 | $9.40 | 22,837,510 |
| 2020-07-08 | $9.45 | $9.83 | $9.39 | $9.78 | $9.27 | 21,845,190 |
| 2020-07-07 | $9.50 | $9.72 | $9.41 | $9.46 | $8.97 | 22,172,010 |
| 2020-07-06 | $9.26 | $9.57 | $9.20 | $9.45 | $8.96 | 21,697,170 |
| 2020-07-03 | $9.02 | $9.21 | $8.97 | $9.19 | $8.71 | 14,743,400 |
| 2020-07-02 | $8.85 | $9.06 | $8.82 | $9.04 | $8.57 | 11,326,130 |
| 2020-07-01 | $8.92 | $9.00 | $8.71 | $8.88 | $8.42 | 9,021,060 |
| 2020-06-30 | $8.70 | $8.92 | $8.67 | $8.91 | $8.45 | 10,234,240 |
| 2020-06-29 | $8.93 | $8.94 | $8.60 | $8.62 | $8.17 | 11,181,800 |
| 2020-06-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.50 | 0 |
| 2020-06-25 | $8.97 | $8.97 | $8.97 | $8.97 | $8.50 | 0 |
| 2020-06-24 | $8.96 | $9.05 | $8.89 | $8.97 | $8.50 | 8,173,160 |
| 2020-06-23 | $9.05 | $9.08 | $8.90 | $8.93 | $8.47 | 9,514,260 |
| 2020-06-22 | $9.13 | $9.20 | $9.01 | $9.08 | $8.61 | 10,526,980 |
| 2020-06-19 | $9.02 | $9.18 | $8.87 | $9.16 | $8.68 | 13,691,990 |
| 2020-06-18 | $9.02 | $9.33 | $9.02 | $9.05 | $8.58 | 15,529,860 |
| 2020-06-17 | $9.12 | $9.15 | $8.88 | $9.11 | $8.64 | 22,595,750 |
| 2020-06-16 | $9.29 | $9.50 | $9.15 | $9.24 | $8.76 | 19,495,040 |
| 2020-06-15 | $9.06 | $9.44 | $9.03 | $9.16 | $8.68 | 27,346,630 |
| 2020-06-12 | $8.83 | $9.24 | $8.72 | $9.15 | $8.67 | 26,655,250 |
| 2020-06-11 | $8.75 | $9.05 | $8.64 | $8.98 | $8.51 | 22,448,360 |
| 2020-06-10 | $8.83 | $8.96 | $8.65 | $8.74 | $8.29 | 15,651,760 |
| 2020-06-09 | $8.59 | $9.04 | $8.53 | $8.86 | $8.40 | 24,422,620 |
| 2020-06-08 | $8.71 | $8.82 | $8.54 | $8.58 | $8.13 | 7,752,240 |
| 2020-06-05 | $8.68 | $8.75 | $8.56 | $8.70 | $8.25 | 7,787,460 |
| 2020-06-04 | $8.81 | $8.84 | $8.63 | $8.69 | $8.24 | 11,625,440 |
| 2020-06-03 | $8.63 | $8.92 | $8.52 | $8.87 | $8.41 | 20,994,710 |
| 2020-06-02 | $8.68 | $8.73 | $8.58 | $8.63 | $8.18 | 11,360,810 |
| 2020-06-01 | $8.53 | $8.79 | $8.53 | $8.68 | $8.23 | 14,911,220 |
| 2020-05-29 | $8.40 | $8.66 | $8.36 | $8.51 | $8.07 | 14,957,540 |
| 2020-05-28 | $8.34 | $8.67 | $8.26 | $8.65 | $8.20 | 18,527,370 |
| 2020-05-27 | $8.23 | $8.35 | $8.10 | $8.35 | $7.92 | 9,999,670 |
| 2020-05-26 | $8.10 | $8.24 | $8.09 | $8.22 | $7.79 | 5,762,940 |
| 2020-05-25 | $8.02 | $8.10 | $7.97 | $8.10 | $7.68 | 3,793,810 |
| 2020-05-22 | $8.05 | $8.17 | $7.99 | $8.03 | $7.61 | 6,040,830 |
| 2020-05-21 | $8.18 | $8.23 | $8.08 | $8.09 | $7.67 | 4,995,760 |
| 2020-05-20 | $8.34 | $8.34 | $8.12 | $8.15 | $7.73 | 7,843,870 |
| 2020-05-19 | $8.35 | $8.40 | $8.24 | $8.34 | $7.91 | 6,793,350 |
| 2020-05-18 | $8.60 | $8.60 | $8.25 | $8.27 | $7.84 | 11,142,580 |
| 2020-05-15 | $8.65 | $8.76 | $8.57 | $8.57 | $8.13 | 9,202,060 |
| 2020-05-14 | $8.59 | $8.78 | $8.55 | $8.65 | $8.20 | 12,587,830 |
| 2020-05-13 | $8.45 | $8.65 | $8.41 | $8.63 | $8.18 | 9,209,660 |
| 2020-05-12 | $8.60 | $8.63 | $8.35 | $8.51 | $8.07 | 11,646,890 |
| 2020-05-11 | $8.79 | $8.83 | $8.50 | $8.60 | $8.15 | 12,642,560 |
| 2020-05-08 | $8.78 | $8.92 | $8.74 | $8.77 | $8.31 | 13,001,230 |
| 2020-05-07 | $8.77 | $8.82 | $8.66 | $8.75 | $8.30 | 10,987,140 |
| 2020-05-06 | $8.53 | $8.81 | $8.36 | $8.80 | $8.34 | 14,388,740 |
| 2020-05-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.13 | 0 |
| 2020-05-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.13 | 0 |
| 2020-05-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.13 | 0 |
| 2020-04-30 | $8.22 | $8.63 | $8.21 | $8.57 | $8.13 | 11,423,260 |
| 2020-04-29 | $8.24 | $8.34 | $8.16 | $8.17 | $7.75 | 6,374,540 |
| 2020-04-28 | $8.54 | $8.56 | $7.94 | $8.26 | $7.83 | 11,389,050 |
| 2020-04-27 | $8.51 | $8.63 | $8.41 | $8.47 | $8.03 | 7,605,700 |
| 2020-04-24 | $8.68 | $8.78 | $8.43 | $8.51 | $8.07 | 12,843,130 |
| 2020-04-23 | $8.74 | $8.82 | $8.60 | $8.66 | $8.21 | 13,099,200 |
| 2020-04-22 | $8.36 | $8.82 | $8.33 | $8.79 | $8.33 | 21,175,310 |
| 2020-04-21 | $8.25 | $8.49 | $8.18 | $8.46 | $8.02 | 13,753,640 |
| 2020-04-20 | $8.21 | $8.33 | $8.15 | $8.31 | $7.88 | 6,629,740 |
| 2020-04-17 | $8.34 | $8.39 | $8.16 | $8.18 | $7.76 | 8,311,360 |
| 2020-04-16 | $8.09 | $8.29 | $8.00 | $8.29 | $7.86 | 7,183,110 |
| 2020-04-15 | $8.16 | $8.24 | $8.09 | $8.10 | $7.68 | 5,422,230 |
| 2020-04-14 | $8.04 | $8.22 | $7.97 | $8.21 | $7.78 | 5,666,760 |
| 2020-04-13 | $8.11 | $8.12 | $7.90 | $7.96 | $7.55 | 4,529,430 |
| 2020-04-10 | $8.37 | $8.38 | $8.08 | $8.13 | $7.71 | 8,419,660 |
| 2020-04-09 | $8.31 | $8.41 | $8.27 | $8.36 | $7.93 | 8,244,410 |
| 2020-04-08 | $8.13 | $8.30 | $8.10 | $8.25 | $7.82 | 6,935,330 |
| 2020-04-07 | $8.08 | $8.18 | $8.03 | $8.15 | $7.73 | 7,777,400 |
| 2020-04-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.48 | 0 |
| 2020-04-03 | $8.03 | $8.08 | $7.86 | $7.89 | $7.48 | 5,374,640 |
| 2020-04-02 | $7.84 | $8.19 | $7.82 | $8.18 | $7.61 | 7,495,700 |
| 2020-04-01 | $7.86 | $8.03 | $7.83 | $7.84 | $7.29 | 5,301,980 |
| 2020-03-31 | $8.07 | $8.11 | $7.87 | $7.87 | $7.32 | 5,125,210 |
| 2020-03-30 | $8.18 | $8.20 | $7.90 | $7.96 | $7.41 | 7,732,610 |
| 2020-03-27 | $8.46 | $8.52 | $8.30 | $8.30 | $7.72 | 5,612,650 |
| 2020-03-26 | $8.57 | $8.57 | $8.36 | $8.37 | $7.79 | 8,097,460 |
| 2020-03-25 | $8.75 | $8.75 | $8.52 | $8.63 | $8.03 | 11,233,680 |
| 2020-03-24 | $8.43 | $8.57 | $8.26 | $8.57 | $7.97 | 9,700,140 |
| 2020-03-23 | $8.32 | $8.50 | $8.22 | $8.26 | $7.69 | 7,259,930 |
| 2020-03-20 | $8.61 | $8.65 | $8.41 | $8.58 | $7.98 | 9,786,280 |
| 2020-03-19 | $8.31 | $8.58 | $8.22 | $8.54 | $7.95 | 12,167,370 |
| 2020-03-18 | $8.41 | $8.60 | $8.25 | $8.25 | $7.68 | 10,342,560 |
| 2020-03-17 | $8.33 | $8.42 | $8.05 | $8.36 | $7.78 | 9,779,110 |
| 2020-03-16 | $8.67 | $8.74 | $8.13 | $8.21 | $7.64 | 11,977,140 |
| 2020-03-13 | $8.21 | $8.69 | $8.20 | $8.58 | $7.98 | 11,914,810 |
| 2020-03-12 | $8.66 | $8.86 | $8.60 | $8.71 | $8.10 | 8,689,110 |
| 2020-03-11 | $9.05 | $9.13 | $8.77 | $8.78 | $8.17 | 12,363,250 |
| 2020-03-10 | $8.58 | $9.06 | $8.53 | $9.06 | $8.43 | 15,480,510 |
| 2020-03-09 | $8.95 | $9.00 | $8.63 | $8.68 | $8.08 | 15,390,490 |
| 2020-03-06 | $9.18 | $9.28 | $9.11 | $9.20 | $8.56 | 12,157,510 |
| 2020-03-05 | $9.52 | $9.54 | $9.13 | $9.35 | $8.70 | 18,979,460 |
| 2020-03-04 | $9.05 | $9.27 | $8.93 | $9.22 | $8.58 | 13,226,640 |
| 2020-03-03 | $9.25 | $9.49 | $9.03 | $9.13 | $8.49 | 20,862,590 |
| 2020-03-02 | $8.90 | $9.17 | $8.79 | $9.06 | $8.43 | 16,467,160 |
| 2020-02-28 | $9.12 | $9.30 | $8.61 | $8.72 | $8.11 | 23,233,930 |
| 2020-02-27 | $9.46 | $9.62 | $9.21 | $9.50 | $8.84 | 15,540,740 |
| 2020-02-26 | $9.65 | $9.80 | $9.30 | $9.36 | $8.71 | 25,323,400 |
| 2020-02-25 | $9.76 | $9.98 | $9.26 | $9.89 | $9.20 | 35,061,460 |
| 2020-02-24 | $9.73 | $10.30 | $9.60 | $10.13 | $9.42 | 30,515,150 |
| 2020-02-21 | $9.65 | $10.16 | $9.60 | $9.82 | $9.14 | 31,492,390 |
| 2020-02-20 | $9.59 | $9.82 | $9.33 | $9.74 | $9.06 | 26,855,190 |
| 2020-02-19 | $9.72 | $9.85 | $9.51 | $9.53 | $8.87 | 29,155,600 |
| 2020-02-18 | $9.64 | $9.92 | $9.57 | $9.88 | $9.19 | 39,849,740 |
| 2020-02-17 | $9.49 | $9.99 | $9.28 | $9.74 | $9.06 | 50,875,090 |
| 2020-02-14 | $8.73 | $9.65 | $8.68 | $9.28 | $8.63 | 59,151,310 |
| 2020-02-13 | $9.39 | $9.39 | $8.75 | $8.77 | $8.16 | 31,252,610 |
| 2020-02-12 | $8.75 | $9.17 | $8.72 | $9.17 | $8.53 | 25,567,270 |
| 2020-02-11 | $8.86 | $9.08 | $8.70 | $8.88 | $8.26 | 18,273,860 |
| 2020-02-10 | $8.74 | $8.97 | $8.64 | $8.92 | $8.30 | 20,658,910 |
| 2020-02-07 | $8.38 | $8.84 | $8.30 | $8.77 | $8.16 | 22,811,410 |
| 2020-02-06 | $7.99 | $8.40 | $7.95 | $8.40 | $7.82 | 20,238,540 |
| 2020-02-05 | $8.00 | $8.34 | $7.98 | $8.07 | $7.51 | 18,365,930 |
| 2020-02-04 | $7.55 | $8.18 | $7.54 | $8.05 | $7.49 | 20,899,560 |
| 2020-02-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.33 | 2,087,700 |
| 2020-01-31 | $8.76 | $8.76 | $8.76 | $8.76 | $8.15 | 0 |
| 2020-01-30 | $8.76 | $8.76 | $8.76 | $8.76 | $8.15 | 0 |
| 2020-01-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.15 | 0 |
| 2020-01-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.15 | 0 |
| 2020-01-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.15 | 0 |
| 2020-01-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.15 | 0 |
| 2020-01-23 | $8.88 | $9.13 | $8.50 | $8.76 | $8.15 | 23,637,360 |
| 2020-01-22 | $8.69 | $9.14 | $8.51 | $9.01 | $8.38 | 19,911,910 |
| 2020-01-21 | $8.81 | $8.81 | $8.65 | $8.72 | $8.11 | 13,615,730 |
| 2020-01-20 | $8.54 | $8.91 | $8.51 | $8.89 | $8.27 | 22,033,210 |
| 2020-01-17 | $8.49 | $8.72 | $8.49 | $8.56 | $7.96 | 13,063,680 |
| 2020-01-16 | $8.61 | $8.62 | $8.45 | $8.49 | $7.90 | 11,296,790 |
| 2020-01-15 | $8.57 | $8.73 | $8.43 | $8.66 | $8.06 | 13,677,370 |
| 2020-01-14 | $8.80 | $8.83 | $8.57 | $8.64 | $8.04 | 14,588,090 |
| 2020-01-13 | $8.59 | $8.81 | $8.56 | $8.80 | $8.19 | 14,469,790 |
| 2020-01-10 | $8.73 | $8.94 | $8.58 | $8.61 | $8.01 | 17,879,170 |
| 2020-01-09 | $8.48 | $8.87 | $8.47 | $8.81 | $8.20 | 26,606,270 |
| 2020-01-08 | $8.59 | $8.70 | $8.33 | $8.37 | $7.79 | 20,712,990 |
| 2020-01-07 | $8.58 | $8.75 | $8.56 | $8.66 | $8.06 | 15,363,720 |
| 2020-01-06 | $8.70 | $8.75 | $8.54 | $8.61 | $8.01 | 19,045,350 |
| 2020-01-03 | $8.45 | $8.77 | $8.36 | $8.73 | $8.12 | 23,124,030 |
| 2020-01-02 | $8.34 | $8.65 | $8.31 | $8.43 | $7.84 | 21,202,780 |
| 2020-01-01 | $8.35 | $8.35 | $8.35 | $8.35 | $7.77 | 0 |
| 2019-12-31 | $8.35 | $8.38 | $8.22 | $8.35 | $7.77 | 16,048,920 |
| 2019-12-30 | $7.87 | $8.70 | $7.85 | $8.41 | $7.82 | 28,177,290 |
| 2019-12-27 | $8.20 | $8.21 | $7.92 | $7.93 | $7.38 | 15,063,360 |
| 2019-12-26 | $8.04 | $8.23 | $7.88 | $8.20 | $7.63 | 17,886,100 |
| 2019-12-25 | $7.97 | $8.08 | $7.88 | $8.05 | $7.49 | 14,103,120 |
| 2019-12-24 | $7.55 | $8.15 | $7.52 | $7.98 | $7.42 | 20,139,110 |
| 2019-12-23 | $7.70 | $7.78 | $7.49 | $7.50 | $6.98 | 7,394,950 |
| 2019-12-20 | $7.91 | $7.95 | $7.73 | $7.75 | $7.21 | 8,910,800 |
| 2019-12-19 | $7.83 | $7.95 | $7.82 | $7.90 | $7.35 | 7,825,780 |
| 2019-12-18 | $7.81 | $7.92 | $7.78 | $7.82 | $7.28 | 8,739,890 |
| 2019-12-17 | $7.87 | $7.89 | $7.75 | $7.81 | $7.27 | 10,669,580 |
| 2019-12-16 | $7.71 | $7.84 | $7.64 | $7.81 | $7.27 | 10,476,890 |
| 2019-12-13 | $7.62 | $7.72 | $7.57 | $7.70 | $7.16 | 8,699,420 |
| 2019-12-12 | $7.56 | $7.71 | $7.52 | $7.58 | $7.05 | 7,311,070 |
| 2019-12-11 | $7.59 | $7.66 | $7.51 | $7.57 | $7.04 | 7,267,650 |
| 2019-12-10 | $7.50 | $7.64 | $7.43 | $7.60 | $7.07 | 9,197,160 |
| 2019-12-09 | $7.44 | $7.58 | $7.42 | $7.48 | $6.96 | 6,821,060 |
| 2019-12-06 | $7.38 | $7.45 | $7.29 | $7.44 | $6.92 | 6,403,270 |
| 2019-12-05 | $7.29 | $7.43 | $7.25 | $7.38 | $6.87 | 6,718,190 |
| 2019-12-04 | $7.25 | $7.30 | $7.21 | $7.26 | $6.75 | 2,893,840 |
| 2019-12-03 | $7.16 | $7.29 | $7.14 | $7.28 | $6.77 | 3,476,530 |
| 2019-12-02 | $7.23 | $7.29 | $7.19 | $7.24 | $6.74 | 3,510,950 |
| 2019-11-29 | $7.17 | $7.26 | $7.16 | $7.23 | $6.73 | 3,617,540 |
| 2019-11-28 | $7.28 | $7.33 | $7.16 | $7.19 | $6.69 | 5,513,020 |
| 2019-11-27 | $7.30 | $7.36 | $7.25 | $7.30 | $6.79 | 5,045,210 |
| 2019-11-26 | $7.43 | $7.46 | $7.28 | $7.30 | $6.79 | 7,520,560 |
| 2019-11-25 | $7.58 | $7.58 | $7.34 | $7.40 | $6.88 | 8,433,300 |
| 2019-11-22 | $7.85 | $7.91 | $7.51 | $7.58 | $7.05 | 11,932,130 |
| 2019-11-21 | $7.83 | $7.90 | $7.73 | $7.83 | $7.28 | 7,980,480 |
| 2019-11-20 | $7.85 | $7.93 | $7.80 | $7.91 | $7.36 | 10,043,390 |
| 2019-11-19 | $7.47 | $7.87 | $7.47 | $7.87 | $7.32 | 11,876,470 |
| 2019-11-18 | $7.43 | $7.53 | $7.40 | $7.49 | $6.97 | 4,395,720 |
| 2019-11-15 | $7.60 | $7.61 | $7.42 | $7.43 | $6.91 | 6,374,630 |
| 2019-11-14 | $7.62 | $7.66 | $7.46 | $7.63 | $7.10 | 6,905,010 |
| 2019-11-13 | $7.49 | $7.71 | $7.45 | $7.65 | $7.12 | 7,869,470 |
| 2019-11-12 | $7.39 | $7.54 | $7.33 | $7.52 | $7.00 | 5,371,330 |
| 2019-11-11 | $7.60 | $7.61 | $7.37 | $7.37 | $6.86 | 8,161,750 |
| 2019-11-08 | $7.63 | $7.81 | $7.54 | $7.67 | $7.14 | 9,117,320 |
| 2019-11-07 | $7.45 | $7.60 | $7.43 | $7.58 | $7.05 | 5,574,100 |
| 2019-11-06 | $7.60 | $7.64 | $7.39 | $7.44 | $6.92 | 5,956,280 |
| 2019-11-05 | $7.64 | $7.66 | $7.52 | $7.60 | $7.07 | 5,124,530 |
| 2019-11-04 | $7.58 | $7.71 | $7.57 | $7.62 | $7.09 | 6,602,450 |
| 2019-11-01 | $7.53 | $7.58 | $7.43 | $7.57 | $7.04 | 7,951,500 |
| 2019-10-31 | $7.71 | $7.73 | $7.46 | $7.48 | $6.96 | 8,164,910 |
| 2019-10-30 | $7.89 | $7.93 | $7.66 | $7.67 | $7.14 | 10,422,320 |
| 2019-10-29 | $8.23 | $8.28 | $7.90 | $7.90 | $7.35 | 16,282,510 |
| 2019-10-28 | $8.15 | $8.37 | $7.99 | $8.28 | $7.70 | 21,778,950 |
| 2019-10-25 | $7.86 | $7.91 | $7.75 | $7.88 | $7.33 | 7,634,950 |
| 2019-10-24 | $7.88 | $7.92 | $7.72 | $7.90 | $7.35 | 7,737,720 |
| 2019-10-23 | $7.87 | $7.92 | $7.75 | $7.82 | $7.28 | 6,274,810 |
| 2019-10-22 | $7.79 | $7.92 | $7.76 | $7.90 | $7.35 | 8,969,380 |
| 2019-10-21 | $7.72 | $7.82 | $7.51 | $7.78 | $7.24 | 7,320,270 |
| 2019-10-18 | $7.95 | $7.95 | $7.55 | $7.65 | $7.12 | 9,837,230 |
| 2019-10-17 | $7.75 | $7.91 | $7.75 | $7.89 | $7.34 | 7,406,240 |
| 2019-10-16 | $7.78 | $7.89 | $7.72 | $7.78 | $7.24 | 8,258,210 |
| 2019-10-15 | $7.79 | $7.84 | $7.68 | $7.78 | $7.24 | 8,342,160 |
| 2019-10-14 | $7.69 | $7.88 | $7.65 | $7.80 | $7.26 | 9,262,280 |
| 2019-10-11 | $7.54 | $7.70 | $7.46 | $7.64 | $7.11 | 8,140,090 |
| 2019-10-10 | $7.43 | $7.54 | $7.38 | $7.52 | $7.00 | 6,352,080 |
| 2019-10-09 | $7.30 | $7.44 | $7.24 | $7.42 | $6.90 | 4,936,090 |
| 2019-10-08 | $7.45 | $7.52 | $7.28 | $7.36 | $6.85 | 4,983,930 |
| 2019-10-07 | $7.31 | $7.31 | $7.31 | $7.31 | $6.80 | 0 |
| 2019-10-04 | $7.31 | $7.31 | $7.31 | $7.31 | $6.80 | 0 |
| 2019-10-03 | $7.31 | $7.31 | $7.31 | $7.31 | $6.80 | 0 |
| 2019-10-02 | $7.31 | $7.31 | $7.31 | $7.31 | $6.80 | 0 |
| 2019-10-01 | $7.31 | $7.31 | $7.31 | $7.31 | $6.80 | 0 |
| 2019-09-30 | $7.45 | $7.48 | $7.27 | $7.31 | $6.80 | 5,422,880 |
| 2019-09-27 | $7.38 | $7.50 | $7.33 | $7.48 | $6.96 | 6,422,230 |
| 2019-09-26 | $7.65 | $7.65 | $7.30 | $7.38 | $6.87 | 8,507,970 |
| 2019-09-25 | $7.88 | $7.88 | $7.57 | $7.62 | $7.09 | 11,091,980 |
| 2019-09-24 | $7.91 | $8.07 | $7.82 | $7.86 | $7.31 | 11,594,950 |
| 2019-09-23 | $7.92 | $7.93 | $7.70 | $7.82 | $7.28 | 7,609,170 |
| 2019-09-20 | $7.98 | $8.06 | $7.86 | $7.91 | $7.36 | 9,959,570 |
| 2019-09-19 | $7.99 | $8.03 | $7.79 | $8.01 | $7.45 | 12,738,000 |
| 2019-09-18 | $7.97 | $8.03 | $7.91 | $7.97 | $7.42 | 8,439,490 |
| 2019-09-17 | $8.30 | $8.30 | $7.88 | $7.96 | $7.41 | 13,866,940 |
| 2019-09-16 | $8.10 | $8.42 | $8.06 | $8.28 | $7.70 | 14,907,500 |
| 2019-09-13 | $8.09 | $8.09 | $8.09 | $8.09 | $7.53 | 0 |
| 2019-09-12 | $7.98 | $8.19 | $7.89 | $8.09 | $7.53 | 10,721,550 |
| 2019-09-11 | $8.08 | $8.20 | $7.90 | $7.97 | $7.42 | 7,955,260 |
| 2019-09-10 | $8.09 | $8.09 | $7.86 | $8.02 | $7.46 | 10,606,220 |
| 2019-09-09 | $7.80 | $8.03 | $7.72 | $7.99 | $7.43 | 11,725,720 |
| 2019-09-06 | $7.71 | $7.82 | $7.63 | $7.72 | $7.18 | 7,836,170 |
| 2019-09-05 | $7.57 | $7.82 | $7.56 | $7.67 | $7.14 | 11,351,590 |
| 2019-09-04 | $7.52 | $7.57 | $7.44 | $7.56 | $7.03 | 6,162,030 |
| 2019-09-03 | $7.52 | $7.56 | $7.43 | $7.56 | $7.03 | 6,367,380 |
| 2019-09-02 | $7.21 | $7.52 | $7.16 | $7.49 | $6.97 | 9,191,230 |
| 2019-08-30 | $7.41 | $7.45 | $7.13 | $7.21 | $6.71 | 7,849,170 |
| 2019-08-29 | $7.29 | $7.49 | $7.26 | $7.32 | $6.81 | 9,561,390 |
| 2019-08-28 | $7.23 | $7.25 | $7.16 | $7.20 | $6.70 | 3,478,480 |
| 2019-08-27 | $7.15 | $7.32 | $7.14 | $7.21 | $6.71 | 5,203,090 |
| 2019-08-26 | $7.00 | $7.16 | $6.96 | $7.13 | $6.63 | 4,868,060 |
| 2019-08-23 | $7.18 | $7.33 | $7.13 | $7.17 | $6.67 | 5,923,410 |
| 2019-08-22 | $7.16 | $7.18 | $7.08 | $7.16 | $6.66 | 3,572,490 |
| 2019-08-21 | $7.18 | $7.22 | $7.10 | $7.14 | $6.64 | 3,080,220 |
| 2019-08-20 | $7.18 | $7.22 | $7.14 | $7.17 | $6.67 | 5,311,890 |
| 2019-08-19 | $7.01 | $7.19 | $7.01 | $7.18 | $6.68 | 8,200,220 |
| 2019-08-16 | $6.87 | $7.07 | $6.83 | $6.97 | $6.48 | 4,862,190 |
| 2019-08-15 | $6.68 | $6.90 | $6.60 | $6.88 | $6.40 | 3,378,100 |
| 2019-08-14 | $6.85 | $6.88 | $6.78 | $6.79 | $6.32 | 1,999,200 |
| 2019-08-13 | $6.75 | $6.80 | $6.72 | $6.77 | $6.30 | 1,154,840 |
| 2019-08-12 | $6.68 | $6.83 | $6.66 | $6.82 | $6.35 | 1,937,180 |
| 2019-08-09 | $6.78 | $6.78 | $6.60 | $6.62 | $6.16 | 2,443,230 |
| 2019-08-08 | $6.79 | $6.80 | $6.72 | $6.73 | $6.26 | 1,949,270 |
| 2019-08-07 | $6.78 | $6.80 | $6.70 | $6.74 | $6.27 | 2,283,110 |
| 2019-08-06 | $6.82 | $6.83 | $6.58 | $6.73 | $6.26 | 4,725,710 |
| 2019-08-05 | $7.01 | $7.09 | $6.90 | $6.91 | $6.43 | 3,008,050 |
| 2019-08-02 | $7.01 | $7.04 | $6.90 | $7.01 | $6.52 | 4,025,750 |
| 2019-08-01 | $7.06 | $7.15 | $7.00 | $7.14 | $6.64 | 3,575,420 |
| 2019-07-31 | $7.10 | $7.14 | $7.05 | $7.09 | $6.60 | 2,768,710 |
| 2019-07-30 | $7.10 | $7.21 | $7.10 | $7.14 | $6.64 | 3,893,370 |
| 2019-07-29 | $7.15 | $7.15 | $7.06 | $7.13 | $6.63 | 3,616,210 |
| 2019-07-26 | $7.06 | $7.10 | $6.99 | $7.09 | $6.60 | 2,105,940 |
| 2019-07-25 | $7.10 | $7.12 | $7.02 | $7.08 | $6.59 | 2,576,470 |
| 2019-07-24 | $6.97 | $7.12 | $6.92 | $7.08 | $6.59 | 3,887,230 |
| 2019-07-23 | $6.85 | $6.92 | $6.82 | $6.92 | $6.44 | 1,926,620 |
| 2019-07-22 | $7.02 | $7.11 | $6.81 | $6.83 | $6.35 | 2,872,220 |
| 2019-07-19 | $6.99 | $7.14 | $6.99 | $7.03 | $6.54 | 2,055,990 |
| 2019-07-18 | $7.02 | $7.12 | $6.98 | $6.99 | $6.50 | 3,076,000 |
| 2019-07-17 | $7.05 | $7.13 | $7.01 | $7.11 | $6.62 | 3,667,080 |
| 2019-07-16 | $7.00 | $7.08 | $6.98 | $7.03 | $6.54 | 3,525,720 |
| 2019-07-15 | $6.86 | $7.07 | $6.82 | $7.00 | $6.51 | 4,510,080 |
| 2019-07-12 | $6.83 | $6.89 | $6.78 | $6.86 | $6.38 | 2,382,860 |
| 2019-07-11 | $6.84 | $6.88 | $6.74 | $6.78 | $6.31 | 2,413,130 |
| 2019-07-10 | $6.85 | $6.89 | $6.74 | $6.76 | $6.29 | 2,252,730 |
| 2019-07-09 | $6.80 | $6.86 | $6.74 | $6.84 | $6.36 | 2,291,830 |
| 2019-07-08 | $7.10 | $7.10 | $6.80 | $6.83 | $6.35 | 5,450,500 |
| 2019-07-05 | $7.19 | $7.19 | $7.08 | $7.16 | $6.66 | 3,149,080 |
| 2019-07-04 | $7.16 | $7.19 | $7.05 | $7.12 | $6.62 | 3,363,520 |
| 2019-07-03 | $7.25 | $7.29 | $7.09 | $7.16 | $6.66 | 4,934,820 |
| 2019-07-02 | $7.40 | $7.42 | $7.25 | $7.29 | $6.78 | 4,836,700 |
| 2019-07-01 | $7.20 | $7.46 | $7.17 | $7.37 | $6.86 | 8,668,710 |
| 2019-06-28 | $7.24 | $7.24 | $7.00 | $7.06 | $6.57 | 5,045,650 |
| 2019-06-27 | $7.18 | $7.30 | $7.18 | $7.24 | $6.74 | 3,279,010 |
| 2019-06-26 | $7.13 | $7.25 | $7.11 | $7.16 | $6.66 | 3,378,250 |
| 2019-06-25 | $7.27 | $7.29 | $7.05 | $7.18 | $6.68 | 5,357,460 |
| 2019-06-24 | $7.32 | $7.43 | $7.25 | $7.30 | $6.79 | 5,583,130 |
| 2019-06-21 | $7.31 | $7.42 | $7.25 | $7.31 | $6.80 | 9,961,760 |
| 2019-06-20 | $7.07 | $7.25 | $7.01 | $7.21 | $6.71 | 5,922,610 |
| 2019-06-19 | $7.14 | $7.22 | $7.03 | $7.03 | $6.54 | 4,201,450 |
| 2019-06-18 | $6.95 | $7.06 | $6.94 | $6.98 | $6.49 | 2,733,310 |
| 2019-06-17 | $6.93 | $7.05 | $6.86 | $6.96 | $6.48 | 3,801,650 |
| 2019-06-14 | $7.09 | $7.15 | $6.90 | $6.91 | $6.43 | 4,101,490 |
| 2019-06-13 | $7.07 | $7.18 | $7.06 | $7.09 | $6.60 | 4,223,600 |
| 2019-06-12 | $7.05 | $7.13 | $7.04 | $7.05 | $6.56 | 4,077,660 |
| 2019-06-11 | $6.78 | $7.13 | $6.70 | $7.09 | $6.60 | 8,465,620 |
| 2019-06-10 | $6.70 | $6.82 | $6.61 | $6.80 | $6.33 | 3,621,940 |
| 2019-06-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.23 | 0 |
| 2019-06-06 | $7.00 | $7.04 | $6.64 | $6.70 | $6.23 | 6,912,660 |
| 2019-06-05 | $7.11 | $7.15 | $6.98 | $7.00 | $6.51 | 3,838,410 |
| 2019-06-04 | $7.03 | $7.07 | $6.98 | $7.06 | $6.57 | 4,283,880 |
| 2019-06-03 | $7.18 | $7.27 | $6.99 | $7.03 | $6.54 | 5,808,100 |
| 2019-05-31 | $7.22 | $7.34 | $7.14 | $7.21 | $6.71 | 4,704,290 |
| 2019-05-30 | $7.44 | $7.44 | $7.22 | $7.34 | $6.69 | 5,777,890 |
| 2019-05-29 | $7.45 | $7.56 | $7.43 | $7.49 | $6.83 | 6,824,200 |
| 2019-05-28 | $7.53 | $7.58 | $7.45 | $7.50 | $6.84 | 6,947,180 |
| 2019-05-27 | $7.26 | $7.57 | $7.20 | $7.55 | $6.88 | 7,719,250 |
| 2019-05-24 | $7.31 | $7.40 | $7.18 | $7.25 | $6.61 | 6,334,140 |
| 2019-05-23 | $7.53 | $7.56 | $7.32 | $7.39 | $6.74 | 9,738,100 |
| 2019-05-22 | $7.32 | $7.67 | $7.32 | $7.61 | $6.94 | 16,467,030 |
| 2019-05-21 | $7.30 | $7.40 | $7.12 | $7.30 | $6.65 | 8,837,040 |
| 2019-05-20 | $7.05 | $7.25 | $6.98 | $7.23 | $6.59 | 5,956,770 |
| 2019-05-17 | $7.34 | $7.42 | $6.99 | $7.02 | $6.40 | 7,527,210 |
| 2019-05-16 | $7.30 | $7.35 | $7.24 | $7.35 | $6.70 | 5,416,420 |
| 2019-05-15 | $7.23 | $7.36 | $7.21 | $7.32 | $6.67 | 6,290,320 |
| 2019-05-14 | $7.10 | $7.27 | $7.06 | $7.17 | $6.53 | 4,043,640 |
| 2019-05-13 | $7.29 | $7.32 | $7.13 | $7.21 | $6.57 | 5,251,740 |
| 2019-05-10 | $7.14 | $7.44 | $6.98 | $7.37 | $6.72 | 11,183,340 |
| 2019-05-09 | $7.16 | $7.26 | $7.05 | $7.05 | $6.43 | 6,855,850 |
| 2019-05-08 | $7.12 | $7.50 | $7.06 | $7.16 | $6.53 | 8,958,010 |
| 2019-05-07 | $7.17 | $7.38 | $6.99 | $7.29 | $6.64 | 9,828,840 |
| 2019-05-06 | $7.71 | $7.71 | $7.11 | $7.11 | $6.48 | 9,692,570 |
| 2019-05-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.20 | 0 |
| 2019-05-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.20 | 0 |
| 2019-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.20 | 0 |
| 2019-04-30 | $7.97 | $8.25 | $7.89 | $7.90 | $7.20 | 9,879,730 |
| 2019-04-29 | $8.06 | $8.33 | $7.60 | $8.07 | $7.36 | 15,232,960 |
| 2019-04-26 | $7.92 | $8.30 | $7.89 | $8.08 | $7.36 | 10,454,420 |
| 2019-04-25 | $8.30 | $8.34 | $7.92 | $7.95 | $7.25 | 9,403,120 |
| 2019-04-24 | $8.21 | $8.40 | $8.06 | $8.37 | $7.63 | 8,939,090 |
| 2019-04-23 | $8.45 | $8.47 | $8.15 | $8.19 | $7.46 | 8,643,990 |
| 2019-04-22 | $8.78 | $8.78 | $8.36 | $8.46 | $7.71 | 12,349,460 |
| 2019-04-19 | $8.52 | $8.87 | $8.44 | $8.79 | $8.01 | 15,825,940 |
| 2019-04-18 | $8.60 | $8.65 | $8.42 | $8.51 | $7.76 | 7,984,780 |
| 2019-04-17 | $8.65 | $8.71 | $8.55 | $8.61 | $7.85 | 9,168,980 |
| 2019-04-16 | $8.25 | $8.63 | $8.10 | $8.59 | $7.83 | 10,266,130 |
| 2019-04-15 | $8.50 | $8.65 | $8.28 | $8.31 | $7.57 | 9,382,480 |
| 2019-04-12 | $8.40 | $8.47 | $8.25 | $8.37 | $7.63 | 7,877,210 |
| 2019-04-11 | $8.63 | $8.69 | $8.40 | $8.43 | $7.68 | 8,412,910 |
| 2019-04-10 | $8.62 | $8.69 | $8.44 | $8.59 | $7.83 | 10,558,400 |
| 2019-04-09 | $8.57 | $8.83 | $8.49 | $8.77 | $7.99 | 11,908,830 |
| 2019-04-08 | $8.89 | $8.94 | $8.44 | $8.60 | $7.84 | 15,365,420 |
| 2019-04-05 | $8.89 | $8.89 | $8.89 | $8.89 | $8.10 | 0 |
| 2019-04-04 | $8.81 | $9.09 | $8.63 | $8.89 | $8.10 | 18,543,290 |
| 2019-04-03 | $8.63 | $8.88 | $8.62 | $8.82 | $8.04 | 15,940,520 |
| 2019-04-02 | $8.60 | $8.92 | $8.56 | $8.67 | $7.90 | 17,363,130 |
| 2019-04-01 | $8.26 | $8.60 | $8.23 | $8.60 | $7.84 | 15,112,930 |
| 2019-03-29 | $8.00 | $8.25 | $7.82 | $8.23 | $7.50 | 12,217,110 |
| 2019-03-28 | $8.00 | $8.19 | $7.96 | $7.98 | $7.27 | 8,184,470 |
| 2019-03-27 | $8.40 | $8.44 | $7.91 | $8.06 | $7.35 | 18,961,860 |
| 2019-03-26 | $8.43 | $8.53 | $8.31 | $8.46 | $7.71 | 14,324,070 |
| 2019-03-25 | $8.42 | $8.58 | $8.33 | $8.40 | $7.66 | 9,726,870 |
| 2019-03-22 | $8.60 | $8.65 | $8.33 | $8.58 | $7.82 | 10,594,160 |
| 2019-03-21 | $8.45 | $8.74 | $8.43 | $8.59 | $7.83 | 13,194,070 |
| 2019-03-20 | $8.60 | $8.64 | $8.28 | $8.49 | $7.74 | 9,103,380 |
| 2019-03-19 | $8.57 | $8.78 | $8.49 | $8.59 | $7.83 | 11,233,240 |
| 2019-03-18 | $8.32 | $8.53 | $8.26 | $8.50 | $7.75 | 9,549,970 |
| 2019-03-15 | $8.36 | $8.44 | $8.17 | $8.34 | $7.60 | 10,247,300 |
| 2019-03-14 | $8.68 | $8.69 | $8.10 | $8.31 | $7.57 | 16,737,440 |
| 2019-03-13 | $9.13 | $9.17 | $8.53 | $8.68 | $7.91 | 22,884,520 |
| 2019-03-12 | $9.13 | $9.31 | $8.90 | $9.17 | $8.36 | 24,917,590 |
| 2019-03-11 | $8.73 | $9.06 | $8.66 | $9.06 | $8.26 | 20,942,830 |
| 2019-03-08 | $8.68 | $9.28 | $8.51 | $8.61 | $7.85 | 34,644,300 |
| 2019-03-07 | $8.40 | $9.35 | $8.36 | $9.01 | $8.21 | 43,146,040 |
| 2019-03-06 | $8.44 | $8.54 | $8.14 | $8.50 | $7.75 | 27,839,970 |
| 2019-03-05 | $7.95 | $8.35 | $7.89 | $8.35 | $7.61 | 24,146,230 |
| 2019-03-04 | $8.02 | $8.27 | $7.94 | $7.96 | $7.26 | 23,965,680 |
| 2019-03-01 | $7.94 | $8.03 | $7.80 | $7.95 | $7.25 | 12,037,000 |
| 2019-02-28 | $7.98 | $8.08 | $7.81 | $7.93 | $7.23 | 11,090,710 |
| 2019-02-27 | $8.14 | $8.21 | $7.91 | $8.01 | $7.30 | 19,156,720 |
| 2019-02-26 | $8.52 | $8.65 | $8.11 | $8.23 | $7.50 | 33,116,920 |
| 2019-02-25 | $7.82 | $8.34 | $7.66 | $8.34 | $7.60 | 33,077,910 |
| 2019-02-22 | $7.24 | $7.66 | $7.23 | $7.58 | $6.91 | 16,634,710 |
| 2019-02-21 | $7.28 | $7.44 | $7.21 | $7.26 | $6.62 | 12,424,480 |
| 2019-02-20 | $7.33 | $7.38 | $7.16 | $7.27 | $6.63 | 8,840,910 |
| 2019-02-19 | $7.26 | $7.52 | $7.20 | $7.31 | $6.66 | 15,216,750 |
| 2019-02-18 | $6.99 | $7.31 | $6.98 | $7.24 | $6.60 | 10,860,480 |
| 2019-02-15 | $6.98 | $7.05 | $6.92 | $6.95 | $6.33 | 6,196,170 |
| 2019-02-14 | $6.96 | $7.13 | $6.91 | $6.98 | $6.36 | 7,022,290 |
| 2019-02-13 | $6.72 | $7.00 | $6.72 | $6.96 | $6.34 | 7,766,670 |
| 2019-02-12 | $6.62 | $6.76 | $6.59 | $6.74 | $6.14 | 5,886,420 |
| 2019-02-11 | $6.48 | $6.63 | $6.47 | $6.62 | $6.03 | 6,421,480 |
| 2019-02-08 | $6.47 | $6.47 | $6.47 | $6.47 | $5.90 | 0 |
| 2019-02-07 | $6.47 | $6.47 | $6.47 | $6.47 | $5.90 | 0 |
| 2019-02-06 | $6.47 | $6.47 | $6.47 | $6.47 | $5.90 | 0 |
| 2019-02-05 | $6.47 | $6.47 | $6.47 | $6.47 | $5.90 | 0 |
| 2019-02-04 | $6.47 | $6.47 | $6.47 | $6.47 | $5.90 | 0 |
| 2019-02-01 | $6.28 | $6.50 | $6.23 | $6.47 | $5.90 | 5,077,530 |
| 2019-01-31 | $6.53 | $6.55 | $6.16 | $6.21 | $5.66 | 11,278,910 |
| 2019-01-30 | $6.70 | $6.75 | $6.48 | $6.52 | $5.94 | 4,740,700 |
| 2019-01-29 | $6.75 | $6.83 | $6.58 | $6.76 | $6.16 | 3,769,200 |
| 2019-01-28 | $6.98 | $7.04 | $6.76 | $6.80 | $6.20 | 3,711,020 |
| 2019-01-25 | $6.95 | $7.07 | $6.93 | $6.93 | $6.32 | 3,580,900 |
| 2019-01-24 | $6.96 | $7.12 | $6.89 | $6.99 | $6.37 | 5,433,550 |
| 2019-01-23 | $6.96 | $7.04 | $6.93 | $6.97 | $6.35 | 2,432,620 |
| 2019-01-22 | $7.08 | $7.08 | $6.92 | $6.94 | $6.33 | 3,090,060 |
| 2019-01-21 | $7.07 | $7.17 | $7.04 | $7.07 | $6.44 | 3,290,820 |
| 2019-01-18 | $7.10 | $7.14 | $7.02 | $7.09 | $6.46 | 4,115,880 |
| 2019-01-17 | $7.19 | $7.24 | $6.99 | $7.02 | $6.40 | 5,164,710 |
| 2019-01-16 | $7.17 | $7.34 | $7.11 | $7.18 | $6.54 | 7,846,010 |
| 2019-01-15 | $6.91 | $7.22 | $6.90 | $7.18 | $6.54 | 9,567,530 |
| 2019-01-14 | $6.94 | $7.01 | $6.87 | $6.90 | $6.29 | 3,050,350 |
| 2019-01-11 | $6.81 | $7.01 | $6.81 | $6.98 | $6.36 | 4,196,850 |
| 2019-01-10 | $6.89 | $6.96 | $6.81 | $6.83 | $6.23 | 3,471,440 |
| 2019-01-09 | $6.93 | $7.05 | $6.88 | $6.88 | $6.27 | 6,205,530 |
| 2019-01-08 | $6.71 | $7.10 | $6.70 | $6.98 | $6.36 | 7,940,790 |
| 2019-01-07 | $6.79 | $6.86 | $6.75 | $6.84 | $6.23 | 4,715,930 |
| 2019-01-04 | $6.40 | $6.78 | $6.40 | $6.73 | $6.13 | 3,552,350 |
| 2019-01-03 | $6.53 | $6.62 | $6.48 | $6.50 | $5.92 | 2,335,510 |
| 2019-01-02 | $6.55 | $6.60 | $6.46 | $6.52 | $5.94 | 2,153,750 |
| 2019-01-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.92 | 0 |
| 2018-12-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.92 | 0 |
| 2018-12-28 | $6.58 | $6.63 | $6.46 | $6.50 | $5.92 | 4,332,390 |
| 2018-12-27 | $6.88 | $6.89 | $6.55 | $6.56 | $5.98 | 4,586,790 |
| 2018-12-26 | $6.79 | $6.79 | $6.79 | $6.79 | $6.19 | 0 |
| 2018-12-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.19 | 0 |
| 2018-12-24 | $6.72 | $6.81 | $6.66 | $6.79 | $6.19 | 2,854,360 |
| 2018-12-21 | $6.62 | $6.75 | $6.62 | $6.69 | $6.10 | 3,353,070 |
| 2018-12-20 | $6.62 | $6.71 | $6.57 | $6.65 | $6.06 | 4,671,960 |
| 2018-12-19 | $7.07 | $7.07 | $6.62 | $6.66 | $6.07 | 14,011,230 |
| 2018-12-18 | $7.06 | $7.47 | $7.01 | $7.24 | $6.60 | 8,797,360 |
| 2018-12-17 | $7.02 | $7.10 | $6.94 | $7.09 | $6.46 | 3,489,350 |
| 2018-12-14 | $7.17 | $7.20 | $7.02 | $7.02 | $6.40 | 3,858,710 |
| 2018-12-13 | $7.13 | $7.28 | $7.08 | $7.19 | $6.55 | 5,353,380 |
| 2018-12-12 | $7.11 | $7.18 | $7.05 | $7.13 | $6.50 | 4,236,790 |
| 2018-12-11 | $7.13 | $7.15 | $7.01 | $7.06 | $6.43 | 5,272,260 |
| 2018-12-10 | $7.07 | $7.15 | $7.01 | $7.10 | $6.47 | 5,761,650 |
| 2018-12-07 | $7.18 | $7.28 | $7.09 | $7.17 | $6.53 | 8,847,460 |
| 2018-12-06 | $7.27 | $7.55 | $7.17 | $7.18 | $6.54 | 17,271,020 |
| 2018-12-05 | $6.94 | $7.19 | $6.89 | $7.09 | $6.46 | 9,193,600 |
| 2018-12-04 | $6.93 | $7.09 | $6.90 | $7.06 | $6.43 | 5,638,310 |
| 2018-12-03 | $6.87 | $7.04 | $6.82 | $6.95 | $6.33 | 5,615,860 |
| 2018-11-30 | $6.61 | $6.73 | $6.51 | $6.71 | $6.12 | 4,048,040 |
| 2018-11-29 | $6.85 | $6.93 | $6.58 | $6.60 | $6.02 | 5,190,430 |
| 2018-11-28 | $6.72 | $6.89 | $6.66 | $6.85 | $6.24 | 5,366,390 |
| 2018-11-27 | $6.66 | $6.78 | $6.64 | $6.70 | $6.11 | 3,636,950 |
| 2018-11-26 | $6.58 | $6.67 | $6.52 | $6.63 | $6.04 | 3,471,460 |
| 2018-11-23 | $7.04 | $7.07 | $6.56 | $6.58 | $6.00 | 7,440,350 |
| 2018-11-22 | $7.08 | $7.11 | $7.00 | $7.06 | $6.43 | 3,670,370 |
| 2018-11-21 | $6.88 | $7.07 | $6.87 | $7.05 | $6.43 | 4,956,540 |
| 2018-11-20 | $7.12 | $7.27 | $6.98 | $6.99 | $6.37 | 6,325,040 |
| 2018-11-19 | $7.19 | $7.20 | $7.03 | $7.20 | $6.56 | 5,657,280 |
| 2018-11-16 | $7.17 | $7.23 | $7.07 | $7.17 | $6.53 | 7,858,000 |
| 2018-11-15 | $6.98 | $7.16 | $6.96 | $7.15 | $6.52 | 9,052,640 |
| 2018-11-14 | $6.99 | $7.08 | $6.92 | $6.93 | $6.32 | 8,613,290 |
| 2018-11-13 | $6.78 | $7.10 | $6.78 | $7.03 | $6.41 | 10,592,790 |
| 2018-11-12 | $6.66 | $6.88 | $6.60 | $6.88 | $6.27 | 6,557,780 |
| 2018-11-09 | $6.55 | $6.70 | $6.51 | $6.65 | $6.06 | 3,736,410 |
| 2018-11-08 | $6.75 | $6.77 | $6.59 | $6.59 | $6.01 | 4,197,720 |
| 2018-11-07 | $6.70 | $6.81 | $6.67 | $6.70 | $6.11 | 6,230,730 |
| 2018-11-06 | $6.69 | $6.73 | $6.58 | $6.71 | $6.12 | 4,673,680 |
| 2018-11-05 | $6.75 | $6.87 | $6.62 | $6.77 | $6.17 | 6,864,170 |
| 2018-11-02 | $6.69 | $6.79 | $6.65 | $6.78 | $6.18 | 7,945,200 |
| 2018-11-01 | $6.56 | $6.77 | $6.56 | $6.58 | $6.00 | 7,754,740 |
| 2018-10-31 | $6.49 | $6.59 | $6.47 | $6.51 | $5.93 | 4,591,020 |
| 2018-10-30 | $6.39 | $6.55 | $6.32 | $6.49 | $5.92 | 4,495,430 |
| 2018-10-29 | $6.40 | $6.57 | $6.37 | $6.46 | $5.89 | 2,833,680 |
| 2018-10-26 | $6.59 | $6.63 | $6.43 | $6.47 | $5.90 | 3,484,670 |
| 2018-10-25 | $6.29 | $6.56 | $6.20 | $6.49 | $5.92 | 4,351,700 |
| 2018-10-24 | $6.50 | $6.60 | $6.42 | $6.50 | $5.92 | 3,835,760 |
| 2018-10-23 | $6.54 | $6.65 | $6.44 | $6.51 | $5.93 | 4,837,110 |
| 2018-10-22 | $6.28 | $6.75 | $6.28 | $6.59 | $6.01 | 7,186,740 |
| 2018-10-19 | $5.94 | $6.26 | $5.90 | $6.23 | $5.68 | 5,121,570 |
| 2018-10-18 | $6.18 | $6.24 | $5.99 | $6.02 | $5.49 | 4,198,660 |
| 2018-10-17 | $6.14 | $6.27 | $6.05 | $6.20 | $5.65 | 4,395,200 |
| 2018-10-16 | $6.06 | $6.23 | $5.99 | $6.04 | $5.51 | 3,124,200 |
| 2018-10-15 | $6.23 | $6.33 | $6.05 | $6.10 | $5.56 | 3,207,990 |
| 2018-10-12 | $6.37 | $6.37 | $5.86 | $6.20 | $5.65 | 5,860,650 |
| 2018-10-11 | $6.76 | $6.87 | $6.37 | $6.37 | $5.81 | 7,271,760 |
| 2018-10-10 | $7.10 | $7.14 | $7.00 | $7.08 | $6.45 | 2,027,990 |
| 2018-10-09 | $7.12 | $7.19 | $7.03 | $7.10 | $6.47 | 2,870,510 |
| 2018-10-08 | $7.20 | $7.22 | $7.08 | $7.10 | $6.47 | 4,647,860 |
| 2018-10-05 | $7.37 | $7.37 | $7.37 | $7.37 | $6.72 | 0 |
| 2018-10-04 | $7.37 | $7.37 | $7.37 | $7.37 | $6.72 | 0 |
| 2018-10-03 | $7.37 | $7.37 | $7.37 | $7.37 | $6.72 | 0 |
| 2018-10-02 | $7.37 | $7.37 | $7.37 | $7.37 | $6.72 | 0 |
| 2018-10-01 | $7.37 | $7.37 | $7.37 | $7.37 | $6.72 | 0 |
| 2018-09-28 | $7.40 | $7.44 | $7.35 | $7.37 | $6.72 | 4,093,010 |
| 2018-09-27 | $7.62 | $7.68 | $7.35 | $7.36 | $6.71 | 6,929,600 |
| 2018-09-26 | $7.56 | $7.66 | $7.55 | $7.62 | $6.95 | 5,363,480 |
| 2018-09-25 | $7.59 | $7.64 | $7.55 | $7.56 | $6.89 | 2,829,970 |
| 2018-09-24 | $7.64 | $7.64 | $7.64 | $7.64 | $6.96 | 0 |
| 2018-09-21 | $7.58 | $7.67 | $7.52 | $7.64 | $6.96 | 4,572,320 |
| 2018-09-20 | $7.61 | $7.66 | $7.52 | $7.54 | $6.87 | 4,625,900 |
| 2018-09-19 | $7.61 | $7.74 | $7.56 | $7.64 | $6.96 | 8,278,100 |
| 2018-09-18 | $7.46 | $7.67 | $7.37 | $7.66 | $6.98 | 9,104,610 |
| 2018-09-17 | $7.42 | $7.55 | $7.25 | $7.49 | $6.83 | 6,305,220 |
| 2018-09-14 | $7.45 | $7.52 | $7.37 | $7.42 | $6.76 | 3,454,290 |
| 2018-09-13 | $7.50 | $7.56 | $7.37 | $7.48 | $6.82 | 4,400,870 |
| 2018-09-12 | $7.33 | $7.41 | $7.26 | $7.37 | $6.72 | 3,649,730 |
| 2018-09-11 | $7.27 | $7.40 | $7.24 | $7.33 | $6.68 | 3,156,220 |
| 2018-09-10 | $7.53 | $7.53 | $7.21 | $7.26 | $6.62 | 6,210,450 |
| 2018-09-07 | $7.61 | $7.79 | $7.49 | $7.57 | $6.90 | 7,904,100 |
| 2018-09-06 | $7.50 | $7.78 | $7.45 | $7.68 | $7.00 | 8,265,720 |
| 2018-09-05 | $7.58 | $7.71 | $7.47 | $7.50 | $6.84 | 4,688,390 |
| 2018-09-04 | $7.44 | $7.71 | $7.42 | $7.64 | $6.96 | 6,371,160 |
| 2018-09-03 | $7.41 | $7.53 | $7.26 | $7.46 | $6.80 | 5,281,880 |
| 2018-08-31 | $7.62 | $7.70 | $7.48 | $7.49 | $6.83 | 5,662,840 |
| 2018-08-30 | $7.88 | $7.89 | $7.61 | $7.65 | $6.97 | 7,929,550 |
| 2018-08-29 | $7.83 | $7.93 | $7.78 | $7.91 | $7.21 | 7,911,710 |
| 2018-08-28 | $7.86 | $7.93 | $7.77 | $7.85 | $7.15 | 7,053,480 |
| 2018-08-27 | $7.71 | $7.90 | $7.68 | $7.85 | $7.15 | 9,672,000 |
| 2018-08-24 | $7.74 | $7.83 | $7.66 | $7.67 | $6.99 | 6,793,370 |
| 2018-08-23 | $7.61 | $7.84 | $7.59 | $7.78 | $7.09 | 10,399,990 |
| 2018-08-22 | $7.74 | $7.77 | $7.58 | $7.62 | $6.95 | 7,205,790 |
| 2018-08-21 | $7.78 | $7.86 | $7.71 | $7.78 | $7.09 | 9,792,640 |
| 2018-08-20 | $7.50 | $7.83 | $7.40 | $7.83 | $7.14 | 8,649,640 |
| 2018-08-17 | $7.70 | $7.78 | $7.50 | $7.55 | $6.88 | 6,313,560 |
| 2018-08-16 | $7.44 | $7.82 | $7.31 | $7.61 | $6.94 | 10,481,350 |
| 2018-08-15 | $7.75 | $7.75 | $7.48 | $7.48 | $6.82 | 6,094,110 |
| 2018-08-14 | $7.72 | $7.76 | $7.64 | $7.71 | $7.03 | 5,039,390 |
| 2018-08-13 | $7.46 | $7.80 | $7.44 | $7.78 | $7.09 | 8,036,970 |
| 2018-08-10 | $7.51 | $7.57 | $7.47 | $7.56 | $6.89 | 4,221,340 |
| 2018-08-09 | $7.20 | $7.68 | $7.11 | $7.52 | $6.85 | 9,186,420 |
| 2018-08-08 | $7.37 | $7.38 | $7.19 | $7.20 | $6.56 | 3,729,140 |
| 2018-08-07 | $7.17 | $7.39 | $7.13 | $7.37 | $6.72 | 3,851,120 |
| 2018-08-06 | $7.11 | $7.28 | $7.09 | $7.14 | $6.51 | 3,392,400 |
| 2018-08-03 | $7.33 | $7.38 | $7.17 | $7.18 | $6.54 | 2,948,120 |
| 2018-08-02 | $7.54 | $7.60 | $7.11 | $7.32 | $6.67 | 6,800,470 |
| 2018-08-01 | $7.68 | $7.84 | $7.57 | $7.60 | $6.93 | 5,705,810 |
| 2018-07-31 | $7.59 | $7.68 | $7.57 | $7.67 | $6.99 | 3,419,560 |
| 2018-07-30 | $7.83 | $7.85 | $7.56 | $7.63 | $6.95 | 5,681,610 |
| 2018-07-27 | $7.90 | $7.96 | $7.82 | $7.83 | $7.14 | 5,353,450 |
| 2018-07-26 | $7.96 | $8.13 | $7.87 | $7.98 | $7.27 | 7,761,680 |
| 2018-07-25 | $7.85 | $8.20 | $7.85 | $7.92 | $7.22 | 10,965,920 |
| 2018-07-24 | $7.82 | $7.96 | $7.76 | $7.91 | $7.21 | 8,787,080 |
| 2018-07-23 | $7.66 | $7.87 | $7.66 | $7.83 | $7.14 | 8,192,620 |
| 2018-07-20 | $7.55 | $7.81 | $7.43 | $7.73 | $7.05 | 7,305,370 |
| 2018-07-19 | $7.65 | $7.67 | $7.48 | $7.54 | $6.87 | 6,402,240 |
| 2018-07-18 | $7.65 | $7.88 | $7.64 | $7.67 | $6.99 | 12,486,410 |
| 2018-07-17 | $7.63 | $7.66 | $7.48 | $7.65 | $6.97 | 5,500,410 |
| 2018-07-16 | $7.61 | $7.68 | $7.52 | $7.64 | $6.96 | 5,972,020 |
| 2018-07-13 | $7.60 | $7.67 | $7.55 | $7.61 | $6.94 | 6,113,170 |
| 2018-07-12 | $7.27 | $7.63 | $7.23 | $7.59 | $6.92 | 8,377,930 |
| 2018-07-11 | $7.46 | $7.49 | $7.10 | $7.29 | $6.64 | 7,876,660 |
| 2018-07-10 | $7.55 | $7.63 | $7.52 | $7.62 | $6.95 | 6,299,140 |
| 2018-07-09 | $7.38 | $7.58 | $7.36 | $7.55 | $6.88 | 7,105,850 |
| 2018-07-06 | $7.35 | $7.57 | $7.05 | $7.38 | $6.73 | 8,133,100 |
| 2018-07-05 | $7.40 | $7.54 | $7.30 | $7.35 | $6.70 | 6,147,940 |
| 2018-07-04 | $7.63 | $7.67 | $7.37 | $7.43 | $6.77 | 8,095,010 |
| 2018-07-03 | $7.43 | $7.77 | $7.36 | $7.73 | $7.05 | 9,465,760 |
| 2018-07-02 | $7.56 | $7.64 | $7.25 | $7.44 | $6.78 | 7,094,950 |
| 2018-06-29 | $7.40 | $7.66 | $7.28 | $7.60 | $6.93 | 7,404,020 |
| 2018-06-28 | $7.33 | $7.45 | $7.27 | $7.27 | $6.63 | 4,674,090 |
| 2018-06-27 | $7.42 | $7.47 | $7.29 | $7.31 | $6.66 | 4,845,040 |
| 2018-06-26 | $7.01 | $7.44 | $6.95 | $7.37 | $6.72 | 6,040,410 |
| 2018-06-25 | $7.25 | $7.29 | $7.11 | $7.16 | $6.53 | 3,977,420 |
| 2018-06-22 | $6.94 | $7.25 | $6.91 | $7.20 | $6.56 | 5,158,230 |
| 2018-06-21 | $7.24 | $7.34 | $6.95 | $6.97 | $6.35 | 6,253,820 |
| 2018-06-20 | $7.16 | $7.41 | $7.14 | $7.29 | $6.64 | 6,370,700 |
| 2018-06-19 | $7.83 | $7.87 | $7.16 | $7.18 | $6.54 | 10,754,800 |
| 2018-06-18 | $7.96 | $7.96 | $7.96 | $7.96 | $7.26 | 0 |
| 2018-06-15 | $8.28 | $8.30 | $7.94 | $7.96 | $7.26 | 6,244,560 |
| 2018-06-14 | $8.19 | $8.35 | $8.15 | $8.28 | $7.55 | 4,517,840 |
| 2018-06-13 | $8.50 | $8.50 | $8.16 | $8.18 | $7.46 | 5,453,040 |
| 2018-06-12 | $8.39 | $8.57 | $8.34 | $8.54 | $7.78 | 4,450,700 |
| 2018-06-11 | $8.38 | $8.49 | $8.33 | $8.39 | $7.65 | 3,510,550 |
| 2018-06-08 | $8.58 | $8.63 | $8.40 | $8.47 | $7.72 | 5,391,150 |
| 2018-06-07 | $8.88 | $8.88 | $8.58 | $8.61 | $7.85 | 4,310,890 |
| 2018-06-06 | $8.73 | $8.81 | $8.66 | $8.75 | $7.98 | 4,794,230 |
| 2018-06-05 | $8.55 | $8.77 | $8.52 | $8.76 | $7.98 | 5,684,850 |
| 2018-06-04 | $8.52 | $8.59 | $8.37 | $8.50 | $7.75 | 4,352,120 |
| 2018-06-01 | $8.66 | $8.73 | $8.40 | $8.47 | $7.72 | 5,995,710 |
| 2018-05-31 | $8.71 | $8.79 | $8.60 | $8.72 | $7.95 | 5,708,180 |
| 2018-05-30 | $9.00 | $9.00 | $8.59 | $8.64 | $7.87 | 8,869,200 |
| 2018-05-29 | $9.31 | $9.40 | $9.19 | $9.23 | $8.28 | 6,456,830 |
| 2018-05-28 | $9.37 | $9.45 | $9.22 | $9.36 | $8.39 | 5,528,200 |
| 2018-05-25 | $9.52 | $9.61 | $9.30 | $9.31 | $8.35 | 8,174,390 |
| 2018-05-24 | $9.69 | $9.73 | $9.52 | $9.53 | $8.55 | 6,951,530 |
| 2018-05-23 | $9.89 | $9.89 | $9.68 | $9.68 | $8.68 | 6,392,970 |
| 2018-05-22 | $9.72 | $9.92 | $9.72 | $9.89 | $8.87 | 6,670,120 |
| 2018-05-21 | $9.75 | $9.92 | $9.75 | $9.86 | $8.84 | 8,791,820 |
| 2018-05-18 | $9.66 | $9.72 | $9.49 | $9.70 | $8.70 | 7,619,290 |
| 2018-05-17 | $9.67 | $9.76 | $9.60 | $9.66 | $8.66 | 6,905,720 |
| 2018-05-16 | $9.99 | $9.99 | $9.60 | $9.65 | $8.66 | 12,843,930 |
| 2018-05-15 | $9.88 | $10.05 | $9.78 | $10.03 | $9.00 | 9,944,320 |
| 2018-05-14 | $9.95 | $10.09 | $9.79 | $9.82 | $8.81 | 12,574,520 |
| 2018-05-11 | $10.33 | $10.40 | $10.02 | $10.05 | $9.01 | 15,534,090 |
| 2018-05-10 | $10.28 | $10.55 | $10.23 | $10.40 | $9.33 | 18,098,680 |
| 2018-05-09 | $10.38 | $10.38 | $10.08 | $10.21 | $9.16 | 14,097,580 |
| 2018-05-08 | $10.30 | $10.43 | $10.20 | $10.41 | $9.34 | 14,101,320 |
| 2018-05-07 | $10.07 | $10.36 | $10.01 | $10.30 | $9.24 | 13,892,370 |
| 2018-05-04 | $10.22 | $10.25 | $9.96 | $9.99 | $8.96 | 11,354,320 |
| 2018-05-03 | $10.08 | $10.33 | $9.82 | $10.29 | $9.23 | 16,152,160 |
| 2018-05-02 | $10.55 | $10.62 | $9.94 | $10.12 | $9.08 | 19,125,240 |
| 2018-05-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.42 | 0 |
| 2018-04-30 | $10.50 | $10.50 | $10.50 | $10.50 | $9.42 | 0 |
| 2018-04-27 | $10.65 | $10.75 | $10.35 | $10.50 | $9.42 | 17,059,590 |
| 2018-04-26 | $10.80 | $10.83 | $10.56 | $10.57 | $9.48 | 22,071,530 |
| 2018-04-25 | $10.75 | $11.09 | $10.73 | $10.87 | $9.75 | 38,504,190 |
| 2018-04-24 | $10.60 | $10.95 | $10.50 | $10.91 | $9.79 | 48,404,890 |
| 2018-04-23 | $10.34 | $10.77 | $10.24 | $10.77 | $9.66 | 31,395,510 |
| 2018-04-20 | $10.56 | $10.69 | $10.22 | $10.23 | $9.18 | 22,640,050 |
| 2018-04-19 | $10.37 | $10.92 | $10.36 | $10.63 | $9.53 | 40,018,830 |
| 2018-04-18 | $10.06 | $10.55 | $9.81 | $10.46 | $9.38 | 24,272,790 |
| 2018-04-17 | $10.60 | $10.67 | $9.91 | $9.98 | $8.95 | 25,656,140 |
| 2018-04-16 | $10.38 | $10.73 | $10.31 | $10.68 | $9.58 | 31,395,930 |
| 2018-04-13 | $10.23 | $10.64 | $10.15 | $10.46 | $9.38 | 30,764,850 |
| 2018-04-12 | $10.10 | $10.25 | $9.97 | $10.23 | $9.18 | 18,347,430 |
| 2018-04-11 | $9.98 | $10.35 | $9.94 | $10.13 | $9.09 | 20,233,840 |
| 2018-04-10 | $10.07 | $10.12 | $9.70 | $9.93 | $8.91 | 15,820,210 |
| 2018-04-09 | $9.90 | $10.20 | $9.82 | $10.10 | $9.06 | 15,845,780 |
| 2018-04-06 | $10.01 | $10.01 | $10.01 | $10.01 | $8.98 | 0 |
| 2018-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $8.98 | 0 |
| 2018-04-04 | $10.46 | $10.50 | $9.97 | $10.01 | $8.98 | 22,746,640 |
| 2018-04-03 | $10.52 | $10.59 | $10.23 | $10.42 | $9.35 | 21,769,030 |
| 2018-04-02 | $11.02 | $11.03 | $10.60 | $10.70 | $9.60 | 32,010,720 |
| 2018-03-30 | $10.46 | $10.88 | $10.39 | $10.79 | $9.68 | 35,776,340 |
| 2018-03-29 | $10.48 | $10.75 | $10.23 | $10.39 | $9.32 | 23,616,240 |
| 2018-03-28 | $10.38 | $10.62 | $10.35 | $10.40 | $9.33 | 27,411,790 |
| 2018-03-27 | $10.43 | $10.88 | $10.31 | $10.64 | $9.54 | 54,923,470 |
| 2018-03-26 | $9.48 | $10.51 | $9.41 | $10.43 | $9.35 | 40,037,420 |
| 2018-03-23 | $10.00 | $10.20 | $9.55 | $9.79 | $8.78 | 46,759,420 |
| 2018-03-22 | $9.63 | $10.57 | $9.61 | $10.57 | $9.48 | 49,118,450 |
| 2018-03-21 | $9.83 | $10.09 | $9.61 | $9.61 | $8.62 | 14,387,150 |
| 2018-03-20 | $9.72 | $9.95 | $9.56 | $9.93 | $8.91 | 12,244,460 |
| 2018-03-19 | $9.40 | $10.30 | $9.40 | $9.83 | $8.82 | 18,125,150 |
| 2018-03-16 | $9.60 | $9.95 | $9.55 | $9.58 | $8.59 | 17,809,650 |
| 2018-03-15 | $9.55 | $9.73 | $9.29 | $9.57 | $8.58 | 21,446,360 |
| 2018-03-14 | $10.40 | $10.40 | $9.77 | $9.82 | $8.81 | 39,033,760 |
| 2018-03-13 | $10.48 | $10.48 | $10.48 | $10.48 | $9.40 | 0 |
| 2018-03-12 | $10.48 | $10.48 | $10.48 | $10.48 | $9.40 | 0 |
| 2018-03-09 | $10.48 | $10.48 | $10.48 | $10.48 | $9.40 | 0 |
| 2018-03-08 | $10.48 | $10.48 | $10.48 | $10.48 | $9.40 | 0 |
| 2018-03-07 | $10.48 | $10.48 | $10.48 | $10.48 | $9.40 | 0 |
| 2018-03-06 | $10.48 | $10.48 | $10.48 | $10.48 | $9.40 | 0 |
| 2018-03-05 | $10.54 | $10.62 | $10.37 | $10.48 | $9.40 | 18,220,750 |
| 2018-03-02 | $10.45 | $10.75 | $10.36 | $10.38 | $9.31 | 21,658,450 |
| 2018-03-01 | $9.97 | $10.84 | $9.87 | $10.60 | $9.51 | 28,470,480 |
| 2018-02-28 | $9.99 | $10.45 | $9.95 | $10.31 | $9.25 | 16,167,590 |
| 2018-02-27 | $10.08 | $10.35 | $10.01 | $10.16 | $9.11 | 16,490,790 |
| 2018-02-26 | $9.71 | $10.10 | $9.67 | $10.02 | $8.99 | 11,442,970 |
| 2018-02-23 | $9.56 | $9.85 | $9.56 | $9.66 | $8.66 | 7,633,470 |
| 2018-02-22 | $9.45 | $9.72 | $9.39 | $9.66 | $8.66 | 6,901,020 |
| 2018-02-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.39 | 0 |
| 2018-02-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.39 | 0 |
| 2018-02-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.39 | 0 |
| 2018-02-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.39 | 0 |
| 2018-02-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.39 | 0 |
| 2018-02-14 | $9.55 | $9.62 | $9.28 | $9.36 | $8.39 | 6,568,500 |
| 2018-02-13 | $9.53 | $9.76 | $9.50 | $9.60 | $8.61 | 9,020,250 |
| 2018-02-12 | $9.17 | $9.77 | $9.10 | $9.54 | $8.56 | 9,441,710 |
| 2018-02-09 | $9.07 | $9.34 | $8.90 | $9.08 | $8.14 | 9,739,580 |
| 2018-02-08 | $9.18 | $9.56 | $9.11 | $9.47 | $8.49 | 8,147,800 |
| 2018-02-07 | $9.60 | $9.64 | $8.95 | $9.27 | $8.31 | 10,672,790 |
| 2018-02-06 | $9.90 | $10.17 | $9.18 | $9.26 | $8.31 | 9,833,050 |
| 2018-02-05 | $10.08 | $10.32 | $9.95 | $10.14 | $9.09 | 6,579,490 |
| 2018-02-02 | $9.98 | $10.43 | $9.85 | $10.28 | $9.22 | 9,218,790 |
| 2018-02-01 | $10.14 | $10.40 | $9.83 | $10.06 | $9.02 | 10,012,000 |
| 2018-01-31 | $10.50 | $10.50 | $10.01 | $10.11 | $9.07 | 10,673,760 |
| 2018-01-30 | $10.69 | $10.89 | $10.48 | $10.53 | $9.44 | 7,351,540 |
| 2018-01-29 | $10.76 | $10.93 | $10.60 | $10.74 | $9.63 | 8,381,150 |
| 2018-01-26 | $10.62 | $11.18 | $10.58 | $10.86 | $9.74 | 14,077,540 |
| 2018-01-25 | $10.90 | $11.16 | $10.73 | $10.74 | $9.63 | 15,991,800 |
| 2018-01-24 | $10.58 | $11.07 | $10.55 | $11.00 | $9.87 | 19,508,770 |
| 2018-01-23 | $10.70 | $10.78 | $10.47 | $10.56 | $9.47 | 10,131,010 |
| 2018-01-22 | $10.31 | $10.90 | $10.15 | $10.76 | $9.65 | 15,123,860 |
| 2018-01-19 | $10.48 | $10.68 | $10.39 | $10.54 | $9.45 | 7,858,740 |
| 2018-01-18 | $10.64 | $10.80 | $10.45 | $10.47 | $9.39 | 9,159,900 |
| 2018-01-17 | $10.67 | $10.83 | $10.27 | $10.70 | $9.60 | 12,974,270 |
| 2018-01-16 | $10.54 | $10.75 | $10.43 | $10.70 | $9.60 | 10,681,700 |
| 2018-01-15 | $11.05 | $11.15 | $10.42 | $10.54 | $9.45 | 16,919,100 |
| 2018-01-12 | $11.72 | $11.74 | $11.18 | $11.20 | $10.05 | 22,393,380 |
| 2018-01-11 | $11.75 | $12.15 | $11.55 | $11.84 | $10.62 | 30,944,130 |
| 2018-01-10 | $11.30 | $12.13 | $11.18 | $11.94 | $10.71 | 38,130,040 |
| 2018-01-09 | $11.30 | $11.45 | $11.16 | $11.40 | $10.22 | 13,585,280 |
| 2018-01-08 | $11.32 | $11.33 | $11.01 | $11.31 | $10.14 | 20,178,650 |
| 2018-01-05 | $11.75 | $12.14 | $11.58 | $11.58 | $10.39 | 23,123,160 |
| 2018-01-04 | $11.68 | $11.77 | $11.45 | $11.71 | $10.50 | 18,879,410 |
| 2018-01-03 | $11.60 | $11.85 | $11.41 | $11.76 | $10.55 | 20,740,320 |
| 2018-01-02 | $11.53 | $11.71 | $11.40 | $11.63 | $10.43 | 16,138,150 |
| 2018-01-01 | $11.45 | $11.45 | $11.45 | $11.45 | $10.27 | 0 |
| 2017-12-29 | $11.46 | $11.55 | $11.35 | $11.45 | $10.27 | 17,939,290 |
| 2017-12-28 | $12.03 | $12.10 | $11.32 | $11.38 | $10.21 | 41,066,520 |
| 2017-12-27 | $12.73 | $13.27 | $12.32 | $12.45 | $11.17 | 42,589,480 |
| 2017-12-26 | $12.42 | $12.94 | $12.17 | $12.92 | $11.59 | 41,019,350 |
| 2017-12-25 | $12.47 | $12.75 | $12.33 | $12.49 | $11.20 | 31,714,970 |
| 2017-12-22 | $12.75 | $12.92 | $12.32 | $12.42 | $11.14 | 44,091,590 |
| 2017-12-21 | $13.04 | $13.60 | $12.82 | $13.03 | $11.69 | 51,040,510 |
| 2017-12-20 | $13.10 | $13.39 | $12.91 | $13.28 | $11.91 | 42,558,870 |
| 2017-12-19 | $13.35 | $13.46 | $12.77 | $13.11 | $11.76 | 51,531,270 |
| 2017-12-18 | $13.51 | $13.96 | $13.33 | $13.65 | $12.24 | 44,721,970 |
| 2017-12-15 | $13.85 | $14.24 | $13.74 | $13.75 | $12.33 | 62,359,050 |
| 2017-12-14 | $12.61 | $13.98 | $12.48 | $13.98 | $12.54 | 71,510,580 |
| 2017-12-13 | $12.17 | $12.84 | $11.86 | $12.71 | $11.40 | 48,032,480 |
| 2017-12-12 | $11.62 | $12.17 | $11.53 | $12.17 | $10.92 | 41,138,450 |
| 2017-12-11 | $11.06 | $11.06 | $11.06 | $11.06 | $9.92 | 2,717,120 |
| 2017-12-08 | $9.97 | $10.20 | $9.92 | $10.05 | $9.01 | 2,990,290 |
| 2017-12-07 | $9.84 | $10.06 | $9.77 | $9.98 | $8.95 | 3,895,020 |
| 2017-12-06 | $9.85 | $9.94 | $9.55 | $9.91 | $8.89 | 5,333,040 |
| 2017-12-05 | $10.17 | $10.30 | $9.75 | $9.86 | $8.84 | 4,567,050 |
| 2017-12-04 | $10.65 | $10.67 | $10.10 | $10.19 | $9.14 | 4,684,500 |
| 2017-12-01 | $10.42 | $10.79 | $10.42 | $10.65 | $9.55 | 4,164,850 |
| 2017-11-30 | $10.63 | $10.63 | $10.45 | $10.49 | $9.41 | 2,211,530 |
| 2017-11-29 | $10.66 | $10.68 | $10.42 | $10.58 | $9.49 | 2,814,870 |
| 2017-11-28 | $10.50 | $10.67 | $10.48 | $10.66 | $9.56 | 3,366,760 |
| 2017-11-27 | $10.50 | $10.63 | $10.35 | $10.46 | $9.38 | 1,758,460 |
| 2017-11-24 | $10.50 | $10.70 | $10.41 | $10.52 | $9.44 | 2,250,400 |
| 2017-11-23 | $10.60 | $10.85 | $10.46 | $10.50 | $9.42 | 3,492,450 |
| 2017-11-22 | $10.54 | $10.75 | $10.44 | $10.60 | $9.51 | 2,879,610 |
| 2017-11-21 | $10.63 | $10.70 | $10.43 | $10.52 | $9.44 | 2,578,350 |
| 2017-11-20 | $10.45 | $10.72 | $10.30 | $10.68 | $9.58 | 3,108,870 |
| 2017-11-17 | $11.03 | $11.09 | $10.51 | $10.52 | $9.44 | 5,981,340 |
| 2017-11-16 | $11.20 | $11.29 | $11.00 | $11.06 | $9.92 | 3,322,500 |
| 2017-11-15 | $11.22 | $11.29 | $11.15 | $11.20 | $10.05 | 2,486,200 |
| 2017-11-14 | $11.48 | $11.48 | $11.13 | $11.21 | $10.05 | 4,187,380 |
| 2017-11-13 | $11.61 | $11.63 | $11.41 | $11.42 | $10.24 | 2,806,710 |
| 2017-11-10 | $11.80 | $11.84 | $11.53 | $11.62 | $10.42 | 3,922,020 |
| 2017-11-09 | $11.74 | $11.88 | $11.66 | $11.83 | $10.61 | 2,723,380 |
| 2017-11-08 | $11.47 | $11.95 | $11.40 | $11.82 | $10.60 | 6,004,560 |
| 2017-11-07 | $11.38 | $11.48 | $11.31 | $11.48 | $10.30 | 2,323,040 |
| 2017-11-06 | $11.20 | $11.43 | $11.11 | $11.40 | $10.22 | 2,330,580 |
| 2017-11-03 | $11.16 | $11.28 | $11.09 | $11.18 | $10.03 | 2,145,550 |
| 2017-11-02 | $11.44 | $11.44 | $11.14 | $11.16 | $10.01 | 3,053,080 |
| 2017-11-01 | $11.53 | $11.58 | $11.41 | $11.44 | $10.26 | 2,951,920 |
| 2017-10-31 | $11.39 | $11.58 | $11.39 | $11.52 | $10.33 | 2,813,150 |
| 2017-10-30 | $12.01 | $12.14 | $10.97 | $11.44 | $10.26 | 7,251,490 |
| 2017-10-27 | $12.33 | $12.49 | $12.09 | $12.19 | $10.93 | 5,518,350 |
| 2017-10-26 | $12.30 | $12.55 | $12.18 | $12.41 | $11.13 | 4,010,040 |
| 2017-10-25 | $12.19 | $12.35 | $12.11 | $12.32 | $11.05 | 2,990,480 |
| 2017-10-24 | $12.33 | $12.33 | $12.03 | $12.19 | $10.93 | 3,338,020 |
| 2017-10-23 | $12.23 | $12.38 | $12.19 | $12.36 | $11.09 | 2,522,760 |
| 2017-10-20 | $12.07 | $12.25 | $12.03 | $12.23 | $10.97 | 2,209,080 |
| 2017-10-19 | $12.13 | $12.23 | $11.92 | $12.07 | $10.83 | 4,407,060 |
| 2017-10-18 | $12.59 | $12.71 | $12.12 | $12.14 | $10.89 | 6,026,050 |
| 2017-10-17 | $12.65 | $12.75 | $12.52 | $12.59 | $11.29 | 4,279,170 |
| 2017-10-16 | $13.34 | $13.34 | $12.60 | $12.61 | $11.31 | 9,150,670 |
| 2017-10-13 | $13.23 | $13.39 | $13.12 | $13.33 | $11.96 | 5,672,880 |
| 2017-10-12 | $13.26 | $13.67 | $13.13 | $13.40 | $12.02 | 10,313,820 |
| 2017-10-11 | $13.45 | $13.50 | $13.20 | $13.30 | $11.93 | 6,928,360 |
| 2017-10-10 | $13.26 | $13.58 | $13.24 | $13.54 | $12.14 | 11,425,680 |
| 2017-10-09 | $12.98 | $13.45 | $12.92 | $13.35 | $11.97 | 9,596,200 |
| 2017-10-06 | $12.83 | $12.83 | $12.83 | $12.83 | $11.51 | 0 |
| 2017-10-05 | $12.83 | $12.83 | $12.83 | $12.83 | $11.51 | 0 |
| 2017-10-04 | $12.83 | $12.83 | $12.83 | $12.83 | $11.51 | 0 |
| 2017-10-03 | $12.83 | $12.83 | $12.83 | $12.83 | $11.51 | 0 |
| 2017-10-02 | $12.83 | $12.83 | $12.83 | $12.83 | $11.51 | 0 |
| 2017-09-29 | $12.68 | $12.94 | $12.65 | $12.83 | $11.51 | 3,368,050 |
| 2017-09-28 | $12.63 | $12.83 | $12.54 | $12.67 | $11.36 | 3,375,430 |
| 2017-09-27 | $12.52 | $12.69 | $12.52 | $12.65 | $11.35 | 3,790,710 |
| 2017-09-26 | $12.76 | $12.86 | $12.39 | $12.52 | $11.23 | 5,322,900 |
| 2017-09-25 | $13.10 | $13.26 | $12.80 | $12.83 | $11.51 | 5,322,230 |
| 2017-09-22 | $12.76 | $13.09 | $12.65 | $13.03 | $11.69 | 5,403,820 |
| 2017-09-21 | $13.02 | $13.14 | $12.80 | $12.80 | $11.48 | 4,383,750 |
| 2017-09-20 | $12.77 | $13.08 | $12.70 | $13.05 | $11.70 | 6,025,470 |
| 2017-09-19 | $12.98 | $13.04 | $12.71 | $12.78 | $11.46 | 4,539,700 |
| 2017-09-18 | $12.85 | $13.04 | $12.81 | $13.03 | $11.69 | 4,153,770 |
| 2017-09-15 | $13.05 | $13.07 | $12.78 | $12.90 | $11.57 | 5,479,720 |
| 2017-09-14 | $13.27 | $13.36 | $12.98 | $13.00 | $11.66 | 7,429,460 |
| 2017-09-13 | $13.27 | $13.42 | $13.26 | $13.32 | $11.95 | 4,350,270 |
| 2017-09-12 | $13.61 | $13.61 | $13.28 | $13.30 | $11.93 | 7,684,250 |
| 2017-09-11 | $13.43 | $13.68 | $13.32 | $13.59 | $12.19 | 5,412,880 |
| 2017-09-08 | $13.71 | $13.76 | $13.45 | $13.53 | $12.14 | 8,935,850 |
| 2017-09-07 | $13.46 | $13.91 | $13.37 | $13.78 | $12.36 | 18,495,270 |
| 2017-09-06 | $13.25 | $13.56 | $13.09 | $13.50 | $12.11 | 9,115,350 |
| 2017-09-05 | $13.44 | $13.50 | $13.27 | $13.30 | $11.93 | 7,252,470 |
| 2017-09-04 | $13.40 | $13.70 | $13.19 | $13.52 | $12.13 | 13,366,380 |
| 2017-09-01 | $13.37 | $13.50 | $13.12 | $13.50 | $12.11 | 9,360,820 |
| 2017-08-31 | $13.25 | $13.39 | $13.18 | $13.32 | $11.95 | 4,834,880 |
| 2017-08-30 | $13.33 | $13.49 | $13.20 | $13.31 | $11.94 | 7,365,690 |
| 2017-08-29 | $13.55 | $13.61 | $13.24 | $13.32 | $11.95 | 10,827,170 |
| 2017-08-28 | $13.26 | $13.73 | $13.13 | $13.68 | $12.27 | 18,071,800 |
| 2017-08-25 | $12.40 | $13.44 | $12.40 | $13.30 | $11.93 | 17,872,110 |
| 2017-08-24 | $12.74 | $12.75 | $12.36 | $12.50 | $11.21 | 5,978,840 |
| 2017-08-23 | $12.81 | $12.82 | $12.65 | $12.71 | $11.40 | 4,280,850 |
| 2017-08-22 | $12.94 | $12.94 | $12.66 | $12.71 | $11.40 | 6,326,160 |
| 2017-08-21 | $12.87 | $13.01 | $12.79 | $12.94 | $11.61 | 5,110,840 |
| 2017-08-18 | $13.01 | $13.12 | $12.80 | $12.84 | $11.52 | 9,414,740 |
| 2017-08-17 | $12.90 | $13.28 | $12.75 | $13.18 | $11.82 | 12,275,000 |
| 2017-08-16 | $12.86 | $13.25 | $12.76 | $12.94 | $11.61 | 13,596,250 |
| 2017-08-15 | $12.73 | $13.00 | $12.53 | $12.98 | $11.64 | 12,810,770 |
| 2017-08-14 | $12.02 | $12.75 | $12.02 | $12.75 | $11.44 | 13,345,030 |
| 2017-08-11 | $11.93 | $12.32 | $11.89 | $12.07 | $10.83 | 7,771,970 |
| 2017-08-10 | $12.08 | $12.36 | $11.90 | $12.06 | $10.82 | 8,892,300 |
| 2017-08-09 | $11.97 | $12.48 | $11.91 | $12.16 | $10.91 | 11,798,930 |
| 2017-08-08 | $11.60 | $12.05 | $11.50 | $11.97 | $10.74 | 8,887,260 |
| 2017-08-07 | $11.56 | $11.72 | $11.54 | $11.59 | $10.40 | 3,257,580 |
| 2017-08-04 | $11.47 | $11.65 | $11.44 | $11.49 | $10.31 | 3,554,450 |
| 2017-08-03 | $11.41 | $11.84 | $11.37 | $11.55 | $10.36 | 5,715,560 |
| 2017-08-02 | $11.72 | $11.76 | $11.42 | $11.44 | $10.26 | 4,844,230 |
| 2017-08-01 | $11.67 | $11.74 | $11.60 | $11.72 | $10.51 | 4,673,290 |
| 2017-07-31 | $11.73 | $11.83 | $11.47 | $11.70 | $10.49 | 7,111,240 |
| 2017-07-28 | $11.74 | $11.95 | $11.72 | $11.89 | $10.66 | 8,416,810 |
| 2017-07-27 | $11.18 | $11.87 | $11.14 | $11.78 | $10.57 | 9,916,790 |
| 2017-07-26 | $11.20 | $11.27 | $11.09 | $11.20 | $10.05 | 3,244,350 |
| 2017-07-25 | $11.08 | $11.30 | $10.97 | $11.18 | $10.03 | 4,675,760 |
| 2017-07-24 | $11.17 | $11.17 | $10.85 | $11.10 | $9.96 | 4,895,970 |
| 2017-07-21 | $11.22 | $11.30 | $11.11 | $11.16 | $10.01 | 3,408,150 |
| 2017-07-20 | $11.33 | $11.53 | $11.28 | $11.33 | $10.03 | 4,772,500 |
| 2017-07-19 | $11.31 | $11.40 | $11.15 | $11.37 | $10.06 | 4,414,930 |
| 2017-07-18 | $11.18 | $11.44 | $11.05 | $11.30 | $10.00 | 4,679,080 |
| 2017-07-17 | $12.41 | $12.41 | $11.16 | $11.18 | $9.89 | 10,902,920 |
| 2017-07-14 | $12.85 | $12.85 | $12.38 | $12.40 | $10.97 | 4,998,790 |
| 2017-07-13 | $12.83 | $12.92 | $12.74 | $12.81 | $11.34 | 1,767,760 |
| 2017-07-12 | $12.77 | $12.95 | $12.66 | $12.93 | $11.44 | 3,161,510 |
| 2017-07-11 | $13.00 | $13.10 | $12.82 | $12.82 | $11.35 | 2,827,200 |
| 2017-07-10 | $13.42 | $13.48 | $13.00 | $13.01 | $11.51 | 4,645,830 |
| 2017-07-07 | $13.41 | $13.49 | $13.36 | $13.46 | $11.91 | 2,549,510 |
| 2017-07-06 | $13.59 | $13.65 | $13.29 | $13.49 | $11.94 | 3,295,120 |
| 2017-07-05 | $13.53 | $13.66 | $13.45 | $13.62 | $12.05 | 3,115,950 |
| 2017-07-04 | $13.58 | $13.69 | $13.44 | $13.56 | $12.00 | 2,702,690 |
| 2017-07-03 | $13.25 | $13.73 | $13.17 | $13.68 | $12.11 | 4,960,610 |
| 2017-06-30 | $13.15 | $13.15 | $13.15 | $13.15 | $11.64 | 0 |
| 2017-06-29 | $13.15 | $13.15 | $13.15 | $13.15 | $11.64 | 0 |
| 2017-06-28 | $13.38 | $13.46 | $13.13 | $13.15 | $11.64 | 2,935,270 |
| 2017-06-27 | $13.48 | $13.62 | $13.38 | $13.42 | $11.88 | 2,445,830 |
| 2017-06-26 | $13.27 | $13.49 | $13.09 | $13.42 | $11.88 | 2,427,100 |
| 2017-06-23 | $13.40 | $13.40 | $12.89 | $13.25 | $11.73 | 2,734,950 |
| 2017-06-22 | $13.65 | $13.68 | $13.21 | $13.27 | $11.74 | 3,184,340 |
| 2017-06-21 | $13.70 | $13.76 | $13.48 | $13.65 | $12.08 | 2,710,980 |
| 2017-06-20 | $13.71 | $13.95 | $13.71 | $13.76 | $12.18 | 4,086,300 |
| 2017-06-19 | $13.60 | $13.86 | $13.53 | $13.70 | $12.12 | 1,731,710 |
| 2017-06-16 | $13.71 | $13.83 | $13.53 | $13.65 | $12.08 | 2,863,750 |
| 2017-06-15 | $13.39 | $13.87 | $13.36 | $13.80 | $12.21 | 6,153,440 |
| 2017-06-14 | $13.26 | $13.51 | $13.14 | $13.47 | $11.92 | 4,357,070 |
| 2017-06-13 | $12.93 | $13.37 | $12.81 | $13.27 | $11.74 | 3,205,360 |
| 2017-06-12 | $13.20 | $13.24 | $12.85 | $12.87 | $11.39 | 3,049,910 |
| 2017-06-09 | $13.32 | $13.44 | $13.22 | $13.39 | $11.85 | 2,500,080 |
| 2017-06-08 | $13.42 | $13.51 | $13.27 | $13.40 | $11.86 | 3,881,830 |
| 2017-06-07 | $13.07 | $13.66 | $12.98 | $13.50 | $11.95 | 5,883,460 |
| 2017-06-06 | $13.04 | $13.18 | $12.91 | $13.05 | $11.55 | 3,549,460 |
| 2017-06-05 | $12.70 | $13.22 | $12.57 | $13.07 | $11.57 | 5,930,940 |
| 2017-06-02 | $12.15 | $12.74 | $12.09 | $12.57 | $11.12 | 3,132,030 |
| 2017-06-01 | $12.75 | $12.75 | $12.20 | $12.23 | $10.82 | 3,180,700 |
| 2017-05-31 | $13.00 | $13.06 | $12.70 | $12.75 | $11.28 | 3,374,720 |
| 2017-05-30 | $12.74 | $12.74 | $12.74 | $12.74 | $11.27 | 0 |
| 2017-05-29 | $12.74 | $12.74 | $12.74 | $12.74 | $11.27 | 0 |
| 2017-05-26 | $12.68 | $12.84 | $12.67 | $12.74 | $11.27 | 2,509,800 |
| 2017-05-25 | $12.65 | $12.87 | $12.25 | $12.70 | $11.24 | 4,692,300 |
| 2017-05-24 | $12.29 | $12.83 | $12.14 | $12.74 | $11.27 | 4,692,240 |
| 2017-05-23 | $13.28 | $13.36 | $11.96 | $12.45 | $11.02 | 6,133,210 |
| 2017-05-22 | $13.55 | $13.74 | $13.22 | $13.27 | $11.74 | 2,915,500 |
| 2017-05-19 | $13.80 | $13.89 | $13.44 | $13.59 | $12.03 | 4,222,010 |
| 2017-05-18 | $13.78 | $14.05 | $13.67 | $13.78 | $12.20 | 3,330,770 |
| 2017-05-17 | $13.71 | $14.05 | $13.70 | $13.89 | $12.29 | 5,314,660 |
| 2017-05-16 | $13.38 | $13.85 | $13.03 | $13.84 | $12.25 | 5,894,690 |
| 2017-05-15 | $13.95 | $14.05 | $13.45 | $13.49 | $11.94 | 4,001,760 |
| 2017-05-12 | $13.67 | $13.75 | $13.38 | $13.52 | $11.97 | 3,362,240 |
| 2017-05-11 | $13.98 | $13.98 | $13.20 | $13.77 | $12.19 | 6,071,120 |
| 2017-05-10 | $14.49 | $14.73 | $14.04 | $14.05 | $12.43 | 5,548,970 |
| 2017-05-09 | $14.30 | $14.64 | $14.16 | $14.58 | $12.90 | 4,682,100 |
| 2017-05-08 | $14.08 | $14.99 | $14.03 | $14.38 | $12.73 | 6,227,090 |
| 2017-05-05 | $14.26 | $14.41 | $14.15 | $14.19 | $12.56 | 3,817,090 |
| 2017-05-04 | $14.18 | $14.58 | $14.10 | $14.36 | $12.71 | 5,504,070 |
| 2017-05-03 | $14.18 | $14.30 | $14.09 | $14.20 | $12.57 | 4,283,170 |
| 2017-05-02 | $14.40 | $14.52 | $14.16 | $14.20 | $12.57 | 4,195,340 |
| 2017-05-01 | $14.43 | $14.43 | $14.43 | $14.43 | $12.77 | 0 |
| 2017-04-28 | $14.46 | $14.47 | $14.31 | $14.43 | $12.77 | 3,347,490 |
| 2017-04-27 | $14.06 | $14.50 | $13.80 | $14.47 | $12.81 | 6,180,050 |
| 2017-04-26 | $14.10 | $14.23 | $13.90 | $14.21 | $12.58 | 3,449,690 |
| 2017-04-25 | $14.15 | $14.50 | $14.06 | $14.10 | $12.48 | 6,609,300 |
| 2017-04-24 | $14.60 | $14.65 | $14.08 | $14.09 | $12.47 | 5,344,340 |
| 2017-04-21 | $14.66 | $14.79 | $14.53 | $14.68 | $12.99 | 4,459,720 |
| 2017-04-20 | $15.37 | $15.39 | $14.65 | $14.65 | $12.97 | 10,765,710 |
| 2017-04-19 | $15.59 | $15.75 | $15.16 | $15.32 | $13.56 | 7,830,100 |
| 2017-04-18 | $16.20 | $16.34 | $15.28 | $15.67 | $13.87 | 13,574,500 |
| 2017-04-17 | $16.34 | $16.66 | $16.28 | $16.48 | $14.58 | 3,615,260 |
| 2017-04-14 | $16.41 | $16.68 | $16.26 | $16.44 | $14.55 | 4,691,690 |
| 2017-04-13 | $16.24 | $16.44 | $16.22 | $16.40 | $14.51 | 2,760,400 |
| 2017-04-12 | $16.48 | $16.48 | $16.20 | $16.22 | $14.35 | 4,507,810 |
| 2017-04-11 | $16.25 | $16.55 | $16.20 | $16.52 | $14.62 | 6,773,670 |
| 2017-04-10 | $16.98 | $16.98 | $16.26 | $16.38 | $14.50 | 9,014,220 |
| 2017-04-07 | $17.15 | $17.19 | $16.91 | $16.97 | $15.02 | 6,606,120 |
| 2017-04-06 | $17.09 | $17.19 | $16.92 | $17.08 | $15.12 | 5,911,180 |
| 2017-04-05 | $16.87 | $17.19 | $16.70 | $17.08 | $15.12 | 6,832,310 |
| 2017-04-04 | $16.70 | $16.70 | $16.70 | $16.70 | $14.78 | 0 |
| 2017-04-03 | $16.70 | $16.70 | $16.70 | $16.70 | $14.78 | 0 |
| 2017-03-31 | $16.82 | $16.98 | $16.53 | $16.70 | $14.78 | 6,289,750 |
| 2017-03-30 | $17.21 | $17.21 | $16.75 | $16.80 | $14.87 | 5,608,920 |
| 2017-03-29 | $17.75 | $17.81 | $17.08 | $17.20 | $15.22 | 8,291,970 |
| 2017-03-28 | $17.83 | $17.95 | $17.73 | $17.73 | $15.69 | 3,107,040 |
| 2017-03-27 | $17.85 | $17.95 | $17.71 | $17.81 | $15.76 | 5,170,680 |
| 2017-03-24 | $18.04 | $18.04 | $17.74 | $17.90 | $15.84 | 5,385,740 |
| 2017-03-23 | $18.20 | $18.36 | $17.85 | $18.04 | $15.97 | 6,171,830 |
| 2017-03-22 | $18.15 | $18.38 | $17.90 | $18.20 | $16.11 | 6,022,190 |
| 2017-03-21 | $18.26 | $18.65 | $18.15 | $18.25 | $16.15 | 11,214,390 |
| 2017-03-20 | $17.75 | $18.15 | $17.60 | $18.15 | $16.06 | 6,989,750 |
| 2017-03-17 | $18.18 | $18.34 | $17.82 | $17.84 | $15.79 | 8,892,560 |
| 2017-03-16 | $17.72 | $18.17 | $17.69 | $18.11 | $16.03 | 8,769,300 |
| 2017-03-15 | $17.63 | $17.90 | $17.63 | $17.71 | $15.67 | 4,534,400 |
| 2017-03-14 | $18.05 | $18.10 | $17.56 | $17.70 | $15.66 | 6,620,330 |
| 2017-03-13 | $17.68 | $18.11 | $17.49 | $18.03 | $15.96 | 6,476,860 |
| 2017-03-10 | $17.98 | $18.08 | $17.72 | $17.76 | $15.72 | 4,948,840 |
| 2017-03-09 | $18.00 | $18.14 | $17.78 | $18.04 | $15.97 | 5,009,350 |
| 2017-03-08 | $18.35 | $18.45 | $17.97 | $17.99 | $15.92 | 6,165,050 |
| 2017-03-07 | $18.30 | $18.54 | $18.20 | $18.39 | $16.28 | 8,884,730 |
| 2017-03-06 | $17.75 | $18.30 | $17.70 | $18.30 | $16.20 | 11,380,680 |
| 2017-03-03 | $17.60 | $17.87 | $17.32 | $17.75 | $15.71 | 6,049,380 |
| 2017-03-02 | $17.90 | $17.99 | $17.62 | $17.65 | $15.62 | 6,537,490 |
| 2017-03-01 | $17.70 | $18.09 | $17.61 | $17.84 | $15.79 | 8,873,850 |
| 2017-02-28 | $17.68 | $18.26 | $17.50 | $17.69 | $15.66 | 11,956,250 |
| 2017-02-27 | $17.58 | $18.40 | $17.56 | $17.58 | $15.56 | 15,350,970 |
| 2017-02-24 | $16.85 | $17.23 | $16.78 | $17.06 | $15.10 | 6,452,890 |
| 2017-02-23 | $16.76 | $16.85 | $16.66 | $16.83 | $14.89 | 4,472,170 |
| 2017-02-22 | $16.75 | $16.82 | $16.50 | $16.70 | $14.78 | 4,590,850 |
| 2017-02-21 | $16.22 | $16.82 | $16.22 | $16.74 | $14.81 | 8,612,910 |
| 2017-02-20 | $16.75 | $16.75 | $15.93 | $16.27 | $14.40 | 11,336,430 |
| 2017-02-17 | $17.36 | $17.40 | $16.64 | $16.71 | $14.79 | 8,025,640 |
| 2017-02-16 | $17.30 | $17.40 | $17.18 | $17.32 | $15.33 | 3,023,040 |
| 2017-02-15 | $17.60 | $17.72 | $17.30 | $17.42 | $15.42 | 4,415,230 |
| 2017-02-14 | $17.65 | $17.74 | $17.50 | $17.70 | $15.66 | 2,819,510 |
| 2017-02-13 | $17.58 | $17.92 | $17.43 | $17.65 | $15.62 | 4,307,060 |
| 2017-02-10 | $17.82 | $17.98 | $17.58 | $17.62 | $15.59 | 3,166,450 |
| 2017-02-09 | $17.54 | $17.89 | $17.22 | $17.81 | $15.76 | 5,017,000 |
| 2017-02-08 | $17.25 | $17.60 | $17.12 | $17.56 | $15.54 | 4,530,940 |
| 2017-02-07 | $17.61 | $17.61 | $17.30 | $17.43 | $15.43 | 2,527,620 |
| 2017-02-06 | $17.34 | $17.73 | $17.18 | $17.65 | $15.62 | 4,743,190 |
| 2017-02-03 | $17.44 | $17.49 | $17.13 | $17.34 | $15.35 | 2,441,880 |
| 2017-02-02 | $17.52 | $17.52 | $17.52 | $17.52 | $15.51 | 0 |
| 2017-02-01 | $17.52 | $17.52 | $17.52 | $17.52 | $15.51 | 0 |
| 2017-01-31 | $17.52 | $17.52 | $17.52 | $17.52 | $15.51 | 0 |
| 2017-01-30 | $17.52 | $17.52 | $17.52 | $17.52 | $15.51 | 0 |
| 2017-01-27 | $17.52 | $17.52 | $17.52 | $17.52 | $15.51 | 0 |
| 2017-01-26 | $17.41 | $17.52 | $17.30 | $17.52 | $15.51 | 3,370,940 |
| 2017-01-25 | $17.40 | $17.55 | $17.23 | $17.40 | $15.40 | 3,002,790 |
| 2017-01-24 | $17.72 | $17.72 | $17.16 | $17.43 | $15.43 | 4,084,200 |
| 2017-01-23 | $17.69 | $17.89 | $17.67 | $17.72 | $15.68 | 2,557,990 |
| 2017-01-20 | $17.10 | $17.90 | $17.00 | $17.67 | $15.64 | 5,090,590 |
| 2017-01-19 | $17.22 | $17.36 | $17.03 | $17.05 | $15.09 | 3,053,530 |
| 2017-01-18 | $17.49 | $17.70 | $17.40 | $17.42 | $15.42 | 2,377,890 |
| 2017-01-17 | $17.46 | $18.07 | $17.07 | $17.77 | $15.73 | 4,735,250 |
| 2017-01-16 | $18.00 | $18.06 | $16.52 | $17.48 | $15.47 | 8,634,550 |
| 2017-01-13 | $18.09 | $18.26 | $17.98 | $18.10 | $16.02 | 2,939,790 |
| 2017-01-12 | $18.09 | $18.28 | $18.04 | $18.13 | $16.05 | 2,117,960 |
| 2017-01-11 | $18.08 | $18.29 | $18.05 | $18.13 | $16.05 | 4,393,330 |
| 2017-01-10 | $18.22 | $18.34 | $18.07 | $18.15 | $16.06 | 3,677,100 |
| 2017-01-09 | $18.30 | $18.48 | $17.98 | $18.22 | $16.12 | 4,620,760 |
| 2017-01-06 | $18.68 | $18.70 | $18.15 | $18.32 | $16.21 | 6,125,090 |
| 2017-01-05 | $18.64 | $18.90 | $18.57 | $18.68 | $16.53 | 4,364,010 |
| 2017-01-04 | $18.65 | $18.79 | $18.49 | $18.69 | $16.54 | 4,587,190 |
| 2017-01-03 | $18.46 | $18.63 | $18.42 | $18.61 | $16.47 | 2,407,130 |
| 2017-01-02 | $18.51 | $18.51 | $18.51 | $18.51 | $16.38 | 0 |
| 2016-12-30 | $18.70 | $18.70 | $18.41 | $18.51 | $16.38 | 2,635,940 |
| 2016-12-29 | $18.66 | $18.81 | $18.36 | $18.50 | $16.37 | 3,974,500 |
| 2016-12-28 | $18.62 | $18.85 | $18.55 | $18.66 | $16.51 | 4,148,430 |
| 2016-12-27 | $18.53 | $18.76 | $18.45 | $18.62 | $16.48 | 4,573,280 |
| 2016-12-26 | $18.00 | $18.68 | $17.86 | $18.63 | $16.49 | 6,085,890 |
| 2016-12-23 | $18.25 | $18.31 | $18.04 | $18.09 | $16.01 | 2,605,010 |
| 2016-12-22 | $18.37 | $18.44 | $18.22 | $18.25 | $16.15 | 3,264,460 |
| 2016-12-21 | $18.44 | $18.52 | $18.19 | $18.48 | $16.35 | 4,486,620 |
| 2016-12-20 | $18.25 | $18.41 | $18.15 | $18.37 | $16.26 | 3,734,450 |
| 2016-12-19 | $18.26 | $18.44 | $18.15 | $18.26 | $16.16 | 3,069,740 |
| 2016-12-16 | $18.14 | $18.43 | $17.94 | $18.26 | $16.16 | 5,048,580 |
| 2016-12-15 | $17.74 | $18.20 | $17.74 | $18.00 | $15.93 | 5,597,910 |
| 2016-12-14 | $18.25 | $18.39 | $17.66 | $17.74 | $15.70 | 5,852,840 |
| 2016-12-13 | $18.32 | $18.43 | $18.01 | $18.30 | $16.20 | 6,171,180 |
| 2016-12-12 | $19.48 | $19.49 | $18.30 | $18.30 | $16.20 | 11,207,530 |
| 2016-12-09 | $20.00 | $20.20 | $19.46 | $19.56 | $17.31 | 7,474,850 |
| 2016-12-08 | $20.25 | $20.40 | $19.97 | $20.00 | $17.70 | 3,639,590 |
| 2016-12-07 | $20.10 | $20.43 | $20.10 | $20.31 | $17.97 | 3,812,970 |
| 2016-12-06 | $20.26 | $20.41 | $19.91 | $20.10 | $17.79 | 4,749,860 |
| 2016-12-05 | $19.91 | $20.50 | $19.91 | $20.18 | $17.86 | 4,515,410 |
| 2016-12-02 | $21.21 | $21.21 | $20.22 | $20.25 | $17.92 | 7,705,850 |
| 2016-12-01 | $21.02 | $21.33 | $20.82 | $21.23 | $18.79 | 7,527,520 |
| 2016-11-30 | $20.70 | $21.45 | $20.50 | $21.00 | $18.59 | 10,186,570 |
| 2016-11-29 | $20.69 | $20.98 | $20.50 | $20.70 | $18.32 | 5,537,270 |
| 2016-11-28 | $20.83 | $20.96 | $20.50 | $20.76 | $18.37 | 5,992,950 |
| 2016-11-25 | $20.46 | $20.95 | $20.14 | $20.95 | $18.54 | 7,553,470 |
| 2016-11-24 | $20.62 | $20.83 | $20.31 | $20.50 | $18.14 | 7,711,490 |
| 2016-11-23 | $21.33 | $21.33 | $20.51 | $20.78 | $18.39 | 9,309,190 |
| 2016-11-22 | $20.94 | $21.33 | $20.81 | $21.31 | $18.86 | 7,102,200 |
| 2016-11-21 | $21.18 | $21.32 | $20.73 | $20.94 | $18.53 | 11,081,770 |
| 2016-11-18 | $21.55 | $21.84 | $21.26 | $21.32 | $18.87 | 6,852,020 |
| 2016-11-17 | $21.49 | $21.76 | $21.19 | $21.54 | $19.06 | 7,879,550 |
| 2016-11-16 | $21.71 | $22.00 | $21.42 | $21.50 | $19.03 | 11,739,570 |
| 2016-11-15 | $21.60 | $22.17 | $21.08 | $21.96 | $19.43 | 22,560,070 |
| 2016-11-14 | $21.48 | $22.40 | $20.88 | $21.84 | $19.33 | 37,859,330 |
| 2016-11-11 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-10 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-09 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-08 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-07 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-04 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-03 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-02 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-11-01 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-10-31 | $20.36 | $20.36 | $20.36 | $20.36 | $18.02 | 0 |
| 2016-10-28 | $20.91 | $21.25 | $20.34 | $20.36 | $18.02 | 11,179,360 |
| 2016-10-27 | $21.24 | $21.24 | $20.62 | $20.91 | $18.51 | 10,955,130 |
| 2016-10-26 | $20.29 | $21.45 | $20.25 | $21.29 | $18.84 | 17,137,850 |
| 2016-10-25 | $20.59 | $20.69 | $20.29 | $20.38 | $18.04 | 5,259,240 |
| 2016-10-24 | $20.30 | $20.63 | $20.11 | $20.47 | $18.12 | 6,782,520 |
| 2016-10-21 | $20.78 | $20.90 | $20.06 | $20.26 | $17.93 | 9,107,660 |
| 2016-10-20 | $20.77 | $20.90 | $20.40 | $20.80 | $18.41 | 7,334,570 |
| 2016-10-19 | $20.91 | $21.18 | $20.70 | $20.86 | $18.46 | 12,210,240 |
| 2016-10-18 | $20.12 | $21.13 | $20.12 | $20.90 | $18.50 | 15,072,640 |
| 2016-10-17 | $20.51 | $21.00 | $20.02 | $20.06 | $17.75 | 15,945,190 |
| 2016-10-14 | $20.02 | $20.86 | $19.87 | $20.63 | $18.26 | 14,826,310 |
| 2016-10-13 | $20.10 | $20.25 | $19.88 | $20.17 | $17.85 | 7,579,960 |
| 2016-10-12 | $19.85 | $20.38 | $19.80 | $20.11 | $17.80 | 11,764,780 |
| 2016-10-11 | $20.08 | $20.16 | $19.79 | $20.05 | $17.74 | 12,630,850 |
| 2016-10-10 | $18.45 | $20.16 | $18.45 | $20.16 | $17.84 | 18,588,140 |
| 2016-10-07 | $18.33 | $18.33 | $18.33 | $18.33 | $16.22 | 0 |
| 2016-10-06 | $18.33 | $18.33 | $18.33 | $18.33 | $16.22 | 0 |
| 2016-10-05 | $18.33 | $18.33 | $18.33 | $18.33 | $16.22 | 0 |
| 2016-10-04 | $18.33 | $18.33 | $18.33 | $18.33 | $16.22 | 0 |
| 2016-10-03 | $18.33 | $18.33 | $18.33 | $18.33 | $16.22 | 0 |
| 2016-09-30 | $18.64 | $18.72 | $18.15 | $18.33 | $16.22 | 7,837,960 |
| 2016-09-29 | $18.65 | $18.87 | $18.60 | $18.69 | $16.54 | 3,976,900 |
| 2016-09-28 | $18.80 | $18.88 | $18.51 | $18.67 | $16.52 | 4,421,940 |
| 2016-09-27 | $18.63 | $18.87 | $18.37 | $18.85 | $16.68 | 5,153,090 |
| 2016-09-26 | $19.13 | $19.15 | $18.42 | $18.53 | $16.40 | 7,606,700 |
| 2016-09-23 | $19.40 | $19.51 | $19.19 | $19.19 | $16.98 | 4,530,130 |
| 2016-09-22 | $19.47 | $19.53 | $19.31 | $19.35 | $17.12 | 3,955,970 |
| 2016-09-21 | $19.28 | $19.39 | $19.07 | $19.34 | $17.12 | 5,292,260 |
| 2016-09-20 | $19.25 | $19.38 | $19.01 | $19.25 | $17.04 | 4,773,950 |
| 2016-09-19 | $19.20 | $19.49 | $19.15 | $19.25 | $17.04 | 3,819,320 |
| 2016-09-16 | $19.16 | $19.16 | $19.16 | $19.16 | $16.96 | 0 |
| 2016-09-15 | $19.16 | $19.16 | $19.16 | $19.16 | $16.96 | 0 |
| 2016-09-14 | $19.05 | $19.34 | $18.96 | $19.16 | $16.96 | 4,390,580 |
| 2016-09-13 | $18.95 | $19.24 | $18.81 | $19.19 | $16.98 | 6,155,180 |
| 2016-09-12 | $19.07 | $19.35 | $18.85 | $18.85 | $16.68 | 8,940,360 |
| 2016-09-09 | $19.82 | $19.94 | $19.45 | $19.50 | $17.26 | 7,005,340 |
| 2016-09-08 | $19.60 | $19.97 | $19.59 | $19.81 | $17.53 | 6,546,860 |
| 2016-09-07 | $19.86 | $20.10 | $19.55 | $19.61 | $17.35 | 8,587,400 |
| 2016-09-06 | $19.51 | $20.04 | $18.95 | $20.01 | $17.71 | 13,295,360 |
| 2016-09-05 | $20.30 | $20.38 | $19.52 | $19.56 | $17.31 | 10,169,730 |
| 2016-09-02 | $19.85 | $20.37 | $19.78 | $20.29 | $17.96 | 9,173,320 |
| 2016-09-01 | $20.02 | $20.31 | $19.83 | $19.98 | $17.68 | 7,214,460 |
| 2016-08-31 | $20.00 | $20.18 | $19.81 | $20.02 | $17.72 | 6,993,460 |
| 2016-08-30 | $20.30 | $20.67 | $19.90 | $19.94 | $17.65 | 11,415,510 |
| 2016-08-29 | $20.45 | $20.58 | $20.19 | $20.37 | $18.03 | 8,460,000 |
| 2016-08-26 | $20.44 | $21.17 | $20.44 | $20.55 | $18.19 | 16,345,030 |
| 2016-08-25 | $20.01 | $20.69 | $19.72 | $20.57 | $18.20 | 15,445,840 |
| 2016-08-24 | $20.34 | $20.77 | $20.16 | $20.20 | $17.88 | 14,212,650 |
| 2016-08-23 | $19.68 | $20.76 | $19.65 | $20.34 | $18.00 | 18,884,360 |
| 2016-08-22 | $20.00 | $20.05 | $19.57 | $19.64 | $17.38 | 9,852,160 |
| 2016-08-19 | $19.89 | $20.50 | $19.78 | $20.05 | $17.74 | 18,695,390 |
| 2016-08-18 | $19.90 | $20.10 | $19.64 | $19.95 | $17.66 | 12,206,430 |
| 2016-08-17 | $19.27 | $20.17 | $19.14 | $19.98 | $17.68 | 22,582,700 |
| 2016-08-16 | $19.15 | $19.59 | $19.11 | $19.26 | $17.05 | 14,147,590 |
| 2016-08-15 | $18.63 | $19.35 | $18.13 | $19.20 | $16.99 | 17,205,150 |
| 2016-08-12 | $18.18 | $18.57 | $18.18 | $18.55 | $16.42 | 5,342,670 |
| 2016-08-11 | $18.61 | $18.68 | $18.24 | $18.34 | $16.23 | 9,212,780 |
| 2016-08-10 | $18.95 | $19.07 | $18.70 | $18.70 | $16.55 | 8,521,560 |
| 2016-08-09 | $18.95 | $19.04 | $18.75 | $18.99 | $16.81 | 10,509,040 |
| 2016-08-08 | $18.30 | $18.96 | $18.03 | $18.95 | $16.77 | 11,354,910 |
| 2016-08-05 | $18.50 | $18.55 | $18.25 | $18.26 | $16.16 | 6,711,110 |
| 2016-08-04 | $18.46 | $18.67 | $18.24 | $18.55 | $16.42 | 7,538,770 |
| 2016-08-03 | $18.25 | $18.53 | $18.25 | $18.45 | $16.33 | 6,306,670 |
| 2016-08-02 | $18.10 | $18.43 | $18.10 | $18.38 | $16.27 | 7,438,870 |
| 2016-08-01 | $18.29 | $18.32 | $17.67 | $18.10 | $16.02 | 8,152,360 |
| 2016-07-29 | $18.34 | $18.47 | $17.93 | $18.39 | $16.28 | 8,955,540 |
| 2016-07-28 | $18.45 | $18.67 | $17.95 | $18.27 | $16.17 | 16,161,970 |
| 2016-07-27 | $19.70 | $19.72 | $18.04 | $18.50 | $16.37 | 26,560,330 |
| 2016-07-26 | $19.53 | $19.71 | $19.41 | $19.68 | $17.42 | 12,651,590 |
| 2016-07-25 | $19.19 | $19.50 | $18.95 | $19.50 | $17.26 | 12,560,870 |
| 2016-07-22 | $19.29 | $19.66 | $19.19 | $19.25 | $17.04 | 14,508,830 |
| 2016-07-21 | $19.05 | $19.80 | $18.92 | $19.40 | $17.17 | 21,440,160 |
| 2016-07-20 | $19.21 | $19.36 | $18.80 | $19.17 | $16.97 | 14,802,240 |
| 2016-07-19 | $19.05 | $19.15 | $18.55 | $19.15 | $16.95 | 13,711,300 |
| 2016-07-18 | $18.75 | $19.40 | $18.74 | $19.09 | $16.89 | 18,961,220 |
| 2016-07-15 | $18.90 | $19.08 | $18.58 | $18.89 | $16.72 | 13,536,560 |
| 2016-07-14 | $18.77 | $18.88 | $18.58 | $18.79 | $16.63 | 12,557,050 |
| 2016-07-13 | $18.50 | $19.13 | $18.44 | $18.87 | $16.70 | 24,975,240 |
| 2016-07-12 | $18.15 | $18.27 | $17.50 | $18.27 | $16.17 | 14,095,520 |
| 2016-07-11 | $18.50 | $18.58 | $18.10 | $18.12 | $16.04 | 10,535,660 |
| 2016-07-08 | $18.41 | $18.77 | $18.25 | $18.39 | $16.28 | 12,764,410 |
| 2016-07-07 | $18.72 | $18.84 | $18.15 | $18.50 | $16.28 | 10,075,120 |
| 2016-07-06 | $18.72 | $18.83 | $18.52 | $18.69 | $16.45 | 8,803,310 |
| 2016-07-05 | $19.00 | $19.00 | $18.38 | $18.86 | $16.60 | 18,182,420 |
| 2016-07-04 | $18.08 | $19.07 | $18.00 | $19.02 | $16.74 | 17,591,050 |
| 2016-07-01 | $18.50 | $18.60 | $18.13 | $18.30 | $16.11 | 11,892,250 |
| 2016-06-30 | $18.43 | $18.60 | $18.31 | $18.44 | $16.23 | 10,974,990 |
| 2016-06-29 | $18.68 | $18.84 | $18.33 | $18.43 | $16.22 | 13,880,830 |
| 2016-06-28 | $18.24 | $18.95 | $18.10 | $18.70 | $16.46 | 20,075,440 |
| 2016-06-27 | $17.35 | $18.67 | $17.35 | $18.44 | $16.23 | 18,579,120 |
| 2016-06-24 | $18.10 | $18.25 | $17.08 | $17.62 | $15.51 | 13,948,460 |
| 2016-06-23 | $17.90 | $18.32 | $17.81 | $18.15 | $15.98 | 15,553,210 |
| 2016-06-22 | $17.21 | $17.95 | $17.20 | $17.95 | $15.80 | 9,726,170 |
| 2016-06-21 | $17.80 | $18.08 | $17.30 | $17.35 | $15.27 | 11,165,810 |
| 2016-06-20 | $17.30 | $17.72 | $17.01 | $17.59 | $15.48 | 8,031,940 |
| 2016-06-17 | $17.38 | $17.83 | $17.24 | $17.37 | $15.29 | 8,513,750 |
| 2016-06-16 | $17.64 | $17.68 | $17.18 | $17.29 | $15.22 | 9,997,250 |
| 2016-06-15 | $16.92 | $17.90 | $16.84 | $17.66 | $15.54 | 10,879,390 |
| 2016-06-14 | $16.82 | $17.25 | $16.81 | $17.14 | $15.09 | 8,740,780 |
| 2016-06-13 | $17.85 | $18.12 | $16.99 | $17.00 | $14.96 | 15,462,250 |
| 2016-06-10 | $18.33 | $18.33 | $18.33 | $18.33 | $16.13 | 0 |
| 2016-06-09 | $18.33 | $18.33 | $18.33 | $18.33 | $16.13 | 0 |
| 2016-06-08 | $18.66 | $18.66 | $18.08 | $18.33 | $16.13 | 10,595,540 |
| 2016-06-07 | $18.63 | $18.79 | $18.47 | $18.59 | $16.36 | 8,369,810 |
| 2016-06-06 | $19.08 | $19.16 | $18.46 | $18.59 | $16.36 | 16,165,050 |
| 2016-06-03 | $18.92 | $19.21 | $18.74 | $19.00 | $16.72 | 14,117,800 |
| 2016-06-02 | $18.90 | $19.08 | $18.66 | $18.96 | $16.69 | 14,619,870 |
| 2016-06-01 | $19.08 | $19.40 | $18.70 | $18.89 | $16.63 | 16,575,740 |
| 2016-05-31 | $17.85 | $19.11 | $17.68 | $19.00 | $16.72 | 22,374,430 |
| 2016-05-30 | $17.58 | $18.36 | $17.38 | $17.86 | $15.72 | 10,479,400 |
| 2016-05-27 | $18.28 | $18.48 | $17.77 | $17.86 | $15.72 | 11,535,310 |
| 2016-05-26 | $17.96 | $18.48 | $17.50 | $18.48 | $16.27 | 11,360,450 |
| 2016-05-25 | $18.31 | $18.79 | $17.91 | $18.07 | $15.91 | 16,436,660 |
| 2016-05-24 | $17.78 | $18.14 | $17.63 | $18.04 | $15.88 | 13,653,000 |
| 2016-05-23 | $16.90 | $18.10 | $16.87 | $17.93 | $15.78 | 20,424,870 |
| 2016-05-20 | $16.38 | $16.98 | $16.20 | $16.86 | $14.84 | 8,665,280 |
| 2016-05-19 | $16.55 | $17.04 | $16.50 | $16.64 | $14.65 | 9,955,770 |
| 2016-05-18 | $17.12 | $17.14 | $16.27 | $16.49 | $14.51 | 10,999,600 |
| 2016-05-17 | $16.91 | $17.70 | $16.70 | $17.33 | $15.25 | 16,618,200 |
| 2016-05-16 | $16.65 | $17.04 | $16.39 | $17.00 | $14.96 | 13,290,180 |
| 2016-05-13 | $16.88 | $17.08 | $16.55 | $16.81 | $14.80 | 10,034,980 |
| 2016-05-12 | $16.25 | $17.15 | $15.90 | $17.02 | $14.98 | 11,111,880 |
| 2016-05-11 | $16.79 | $16.97 | $16.30 | $16.60 | $14.61 | 10,644,110 |
| 2016-05-10 | $16.51 | $16.88 | $16.35 | $16.64 | $14.65 | 9,992,820 |
| 2016-05-09 | $17.49 | $17.57 | $16.11 | $16.45 | $14.48 | 15,433,260 |
| 2016-05-06 | $18.96 | $19.13 | $17.65 | $17.71 | $15.59 | 19,985,420 |
| 2016-05-05 | $18.80 | $18.99 | $18.58 | $18.90 | $16.64 | 12,358,950 |
| 2016-05-04 | $18.85 | $19.12 | $18.64 | $18.77 | $16.52 | 16,123,670 |
| 2016-05-03 | $18.03 | $19.09 | $18.00 | $19.03 | $16.75 | 17,465,530 |
| 2016-05-02 | $18.12 | $18.12 | $18.12 | $18.12 | $15.95 | 0 |
| 2016-04-29 | $18.38 | $18.54 | $18.03 | $18.12 | $15.95 | 10,875,340 |
| 2016-04-28 | $18.01 | $18.72 | $17.61 | $18.59 | $16.36 | 15,358,790 |
| 2016-04-27 | $18.15 | $18.60 | $17.98 | $18.00 | $15.84 | 15,363,980 |
| 2016-04-26 | $17.51 | $18.15 | $17.28 | $18.15 | $15.98 | 12,285,240 |
| 2016-04-25 | $17.95 | $17.99 | $16.95 | $17.55 | $15.45 | 15,614,230 |
| 2016-04-22 | $17.75 | $18.30 | $17.58 | $18.14 | $15.97 | 12,580,130 |
| 2016-04-21 | $18.00 | $18.49 | $17.75 | $17.82 | $15.69 | 13,962,220 |
| 2016-04-20 | $19.16 | $19.50 | $17.42 | $18.26 | $16.07 | 27,100,350 |
| 2016-04-19 | $19.28 | $19.30 | $18.61 | $19.01 | $16.73 | 16,739,620 |
| 2016-04-18 | $19.51 | $19.54 | $18.70 | $19.10 | $16.81 | 18,050,550 |
| 2016-04-15 | $19.89 | $20.20 | $19.55 | $19.81 | $17.44 | 14,312,590 |
| 2016-04-14 | $19.90 | $20.57 | $19.16 | $19.97 | $17.58 | 23,246,550 |
| 2016-04-13 | $18.82 | $20.62 | $18.62 | $19.76 | $17.39 | 35,334,020 |
| 2016-04-12 | $18.30 | $19.07 | $18.11 | $18.95 | $16.68 | 29,800,390 |
| 2016-04-11 | $17.98 | $18.66 | $17.98 | $18.15 | $15.98 | 20,587,220 |
| 2016-04-08 | $17.33 | $17.82 | $17.18 | $17.81 | $15.68 | 17,356,570 |
| 2016-04-07 | $18.45 | $18.48 | $17.50 | $17.58 | $15.47 | 20,047,390 |
| 2016-04-06 | $18.16 | $18.46 | $17.92 | $18.27 | $16.08 | 15,894,860 |
| 2016-04-05 | $17.50 | $18.66 | $17.39 | $18.42 | $16.21 | 20,789,840 |
| 2016-04-04 | $17.58 | $17.58 | $17.58 | $17.58 | $15.47 | 0 |
| 2016-04-01 | $17.74 | $17.74 | $17.18 | $17.58 | $15.47 | 17,262,420 |
| 2016-03-31 | $18.09 | $18.48 | $17.60 | $17.73 | $15.61 | 32,694,900 |
| 2016-03-30 | $16.45 | $17.58 | $16.35 | $17.58 | $15.47 | 24,197,990 |
| 2016-03-29 | $16.32 | $16.43 | $15.85 | $15.98 | $14.07 | 11,674,720 |
| 2016-03-28 | $17.10 | $17.28 | $16.28 | $16.36 | $14.40 | 14,947,740 |
| 2016-03-25 | $16.71 | $17.08 | $16.65 | $16.86 | $14.84 | 13,298,910 |
| 2016-03-24 | $17.37 | $17.37 | $16.80 | $16.81 | $14.80 | 20,378,140 |
| 2016-03-23 | $17.17 | $17.55 | $17.05 | $17.45 | $15.36 | 19,565,480 |
| 2016-03-22 | $17.25 | $17.40 | $17.09 | $17.17 | $15.11 | 17,094,220 |
| 2016-03-21 | $17.47 | $17.58 | $17.06 | $17.48 | $15.39 | 23,131,910 |
| 2016-03-18 | $16.45 | $17.47 | $16.30 | $17.17 | $15.11 | 29,177,490 |
| 2016-03-17 | $15.30 | $16.51 | $15.20 | $16.50 | $14.52 | 29,125,920 |
| 2016-03-16 | $15.41 | $15.58 | $14.67 | $15.25 | $13.42 | 19,233,870 |
| 2016-03-15 | $15.34 | $15.50 | $14.93 | $15.07 | $13.26 | 12,494,690 |
| 2016-03-14 | $14.88 | $15.78 | $14.80 | $15.36 | $13.52 | 17,607,030 |
| 2016-03-11 | $14.37 | $14.62 | $14.02 | $14.50 | $12.76 | 9,408,180 |
| 2016-03-10 | $14.90 | $15.23 | $14.52 | $14.58 | $12.83 | 11,309,650 |
| 2016-03-09 | $14.75 | $15.44 | $14.61 | $14.81 | $13.04 | 12,915,450 |
| 2016-03-08 | $14.85 | $15.24 | $13.80 | $15.23 | $13.41 | 16,895,690 |
| 2016-03-07 | $14.72 | $15.45 | $14.65 | $14.85 | $13.07 | 14,831,200 |
| 2016-03-04 | $15.48 | $15.48 | $14.06 | $14.51 | $12.77 | 21,916,780 |
| 2016-03-03 | $15.64 | $16.55 | $15.58 | $15.60 | $13.73 | 25,364,440 |
| 2016-03-02 | $15.05 | $16.00 | $14.88 | $15.74 | $13.85 | 21,845,630 |
| 2016-03-01 | $14.90 | $15.44 | $13.85 | $15.13 | $13.32 | 16,614,930 |
| 2016-02-29 | $16.09 | $16.30 | $14.73 | $14.73 | $12.97 | 12,158,200 |
| 2016-02-26 | $16.90 | $17.26 | $16.00 | $16.37 | $14.41 | 10,213,640 |
| 2016-02-25 | $18.60 | $18.60 | $16.80 | $16.80 | $14.79 | 13,284,920 |
| 2016-02-24 | $18.60 | $18.94 | $18.01 | $18.67 | $16.43 | 12,391,210 |
| 2016-02-23 | $19.20 | $19.29 | $18.40 | $18.84 | $16.58 | 11,798,470 |
| 2016-02-22 | $19.33 | $19.38 | $18.85 | $19.17 | $16.87 | 14,721,490 |
| 2016-02-19 | $18.50 | $19.33 | $18.40 | $18.96 | $16.69 | 14,450,620 |
| 2016-02-18 | $19.15 | $19.24 | $18.36 | $18.42 | $16.21 | 12,776,820 |
| 2016-02-17 | $18.66 | $19.15 | $18.50 | $18.97 | $16.70 | 13,873,330 |
| 2016-02-16 | $17.75 | $18.88 | $17.74 | $18.59 | $16.36 | 12,763,540 |
| 2016-02-15 | $16.63 | $17.75 | $16.63 | $17.54 | $15.44 | 7,023,690 |
| 2016-02-12 | $17.63 | $17.63 | $17.63 | $17.63 | $15.52 | 0 |
| 2016-02-11 | $17.63 | $17.63 | $17.63 | $17.63 | $15.52 | 0 |
| 2016-02-10 | $17.63 | $17.63 | $17.63 | $17.63 | $15.52 | 0 |
| 2016-02-09 | $17.63 | $17.63 | $17.63 | $17.63 | $15.52 | 0 |
| 2016-02-08 | $17.63 | $17.63 | $17.63 | $17.63 | $15.52 | 0 |
| 2016-02-05 | $17.92 | $18.15 | $17.60 | $17.63 | $15.52 | 7,412,870 |
| 2016-02-04 | $17.72 | $18.29 | $17.72 | $17.94 | $15.79 | 11,411,820 |
| 2016-02-03 | $17.31 | $17.97 | $17.21 | $17.76 | $15.63 | 9,774,190 |
| 2016-02-02 | $16.60 | $18.06 | $16.51 | $17.68 | $15.56 | 11,774,110 |
| 2016-02-01 | $16.53 | $16.91 | $15.96 | $16.68 | $14.68 | 9,547,290 |
| 2016-01-29 | $15.50 | $17.09 | $15.50 | $16.50 | $14.52 | 12,280,370 |
| 2016-01-28 | $16.60 | $16.94 | $15.50 | $15.70 | $13.82 | 10,234,250 |
| 2016-01-27 | $17.11 | $17.20 | $15.31 | $17.02 | $14.98 | 14,181,970 |
| 2016-01-26 | $18.34 | $18.47 | $16.83 | $16.83 | $14.81 | 12,753,350 |
| 2016-01-25 | $18.94 | $19.08 | $18.50 | $18.70 | $16.46 | 9,870,590 |
| 2016-01-22 | $18.60 | $18.89 | $17.79 | $18.67 | $16.43 | 11,688,630 |
| 2016-01-21 | $18.89 | $19.69 | $18.19 | $18.19 | $16.01 | 16,778,950 |
| 2016-01-20 | $19.30 | $19.55 | $18.68 | $19.19 | $16.89 | 15,927,520 |
| 2016-01-19 | $18.56 | $19.65 | $18.39 | $19.52 | $17.18 | 17,061,740 |
| 2016-01-18 | $17.02 | $19.30 | $17.02 | $18.66 | $16.42 | 18,250,140 |
| 2016-01-15 | $18.10 | $18.50 | $17.50 | $17.72 | $15.60 | 20,187,410 |
| 2016-01-14 | $15.80 | $18.17 | $15.68 | $18.17 | $15.99 | 17,270,120 |
| 2016-01-13 | $17.93 | $18.26 | $16.50 | $16.52 | $14.54 | 13,688,190 |
| 2016-01-12 | $17.09 | $18.22 | $16.82 | $17.80 | $15.67 | 16,100,230 |
| 2016-01-11 | $18.35 | $18.99 | $17.28 | $17.28 | $15.21 | 14,785,360 |
| 2016-01-08 | $20.49 | $20.68 | $18.19 | $19.20 | $16.90 | 16,456,920 |
| 2016-01-07 | $21.69 | $21.69 | $20.02 | $20.02 | $17.62 | 3,890,420 |
| 2016-01-06 | $22.32 | $22.50 | $20.80 | $22.24 | $19.58 | 18,868,040 |
| 2016-01-05 | $21.77 | $23.95 | $21.77 | $21.84 | $19.22 | 22,089,490 |
| 2016-01-04 | $26.44 | $26.78 | $24.19 | $24.19 | $21.29 | 13,208,230 |
| 2016-01-01 | $26.88 | $26.88 | $26.88 | $26.88 | $23.66 | 0 |
| 2015-12-31 | $27.40 | $27.70 | $26.59 | $26.88 | $23.66 | 16,887,560 |
| 2015-12-30 | $26.26 | $28.26 | $26.22 | $27.73 | $24.41 | 28,569,030 |
| 2015-12-29 | $26.15 | $26.34 | $25.38 | $26.24 | $23.10 | 11,034,920 |
| 2015-12-28 | $26.42 | $27.10 | $26.20 | $26.32 | $23.17 | 21,020,750 |
| 2015-12-25 | $26.40 | $26.79 | $26.00 | $26.18 | $23.04 | 12,976,080 |
| 2015-12-24 | $25.37 | $26.09 | $24.80 | $26.08 | $22.96 | 15,257,580 |
| 2015-12-23 | $25.99 | $26.99 | $25.70 | $25.82 | $22.73 | 15,716,370 |
| 2015-12-22 | $26.50 | $26.67 | $25.87 | $26.20 | $23.06 | 14,392,460 |
| 2015-12-21 | $26.20 | $26.75 | $25.90 | $26.49 | $23.32 | 13,122,900 |
| 2015-12-18 | $27.26 | $27.43 | $26.02 | $26.39 | $23.23 | 20,195,090 |
| 2015-12-17 | $26.48 | $27.81 | $26.48 | $27.30 | $24.03 | 24,496,810 |
| 2015-12-16 | $26.80 | $27.12 | $26.27 | $26.40 | $23.24 | 16,394,160 |
| 2015-12-15 | $26.41 | $27.30 | $26.14 | $26.39 | $23.23 | 18,050,900 |
| 2015-12-14 | $25.15 | $26.35 | $24.90 | $26.35 | $23.19 | 17,196,550 |
| 2015-12-11 | $26.58 | $27.23 | $25.77 | $25.90 | $22.80 | 21,028,800 |
| 2015-12-10 | $26.60 | $27.64 | $26.22 | $27.05 | $23.81 | 31,098,420 |
| 2015-12-09 | $25.50 | $27.96 | $25.40 | $26.98 | $23.75 | 36,849,250 |
| 2015-12-08 | $25.70 | $26.65 | $24.77 | $26.05 | $22.93 | 28,858,930 |
| 2015-12-07 | $26.50 | $26.52 | $25.50 | $26.00 | $22.89 | 27,483,040 |
| 2015-12-04 | $26.18 | $26.50 | $25.31 | $26.26 | $23.11 | 41,508,970 |
| 2015-12-03 | $23.60 | $25.81 | $23.46 | $25.81 | $22.72 | 29,990,190 |
| 2015-12-02 | $24.66 | $24.77 | $22.30 | $23.46 | $20.65 | 18,461,720 |
| 2015-12-01 | $25.30 | $26.25 | $23.81 | $24.51 | $21.57 | 29,406,180 |
| 2015-11-30 | $23.18 | $25.36 | $22.80 | $25.36 | $22.32 | 36,346,360 |
| 2015-11-27 | $24.88 | $25.37 | $22.62 | $23.05 | $20.29 | 28,913,860 |
| 2015-11-26 | $25.00 | $26.34 | $24.53 | $25.13 | $22.12 | 38,796,640 |
| 2015-11-25 | $24.80 | $25.69 | $24.37 | $25.00 | $22.01 | 47,833,890 |
| 2015-11-24 | $22.01 | $24.48 | $21.94 | $24.48 | $21.55 | 45,601,710 |
| 2015-11-23 | $22.35 | $22.88 | $22.06 | $22.25 | $19.58 | 25,344,690 |
| 2015-11-20 | $21.50 | $22.85 | $21.40 | $22.46 | $19.77 | 25,817,180 |
| 2015-11-19 | $20.87 | $21.55 | $20.60 | $21.55 | $18.97 | 15,690,920 |
| 2015-11-18 | $21.69 | $22.16 | $20.60 | $20.63 | $18.16 | 18,138,440 |
| 2015-11-17 | $22.32 | $22.55 | $21.40 | $21.44 | $18.87 | 23,949,130 |
| 2015-11-16 | $20.59 | $22.17 | $20.38 | $22.04 | $19.40 | 20,122,440 |
| 2015-11-13 | $22.01 | $22.29 | $21.05 | $21.40 | $18.84 | 21,250,380 |
| 2015-11-12 | $23.12 | $23.50 | $22.33 | $22.64 | $19.93 | 29,193,400 |
| 2015-11-11 | $22.49 | $23.33 | $22.20 | $23.33 | $20.54 | 28,402,410 |
| 2015-11-10 | $22.30 | $23.30 | $22.12 | $22.43 | $19.74 | 25,787,400 |
| 2015-11-09 | $21.60 | $22.93 | $21.05 | $22.61 | $19.90 | 32,551,470 |
| 2015-11-06 | $21.36 | $22.50 | $21.30 | $21.99 | $19.36 | 27,123,160 |
| 2015-11-05 | $21.45 | $21.91 | $20.80 | $21.42 | $18.85 | 30,189,460 |
| 2015-11-04 | $19.82 | $21.49 | $19.82 | $21.42 | $18.85 | 29,295,750 |
| 2015-11-03 | $20.22 | $20.40 | $19.26 | $19.57 | $17.23 | 21,234,410 |
| 2015-11-02 | $20.51 | $21.89 | $19.61 | $19.98 | $17.59 | 31,651,670 |
| 2015-10-30 | $21.70 | $22.85 | $21.18 | $21.67 | $19.07 | 28,535,330 |
| 2015-10-29 | $21.88 | $22.37 | $20.82 | $21.55 | $18.97 | 29,267,560 |
| 2015-10-28 | $22.98 | $23.56 | $21.50 | $21.75 | $19.14 | 43,625,630 |
| 2015-10-27 | $20.68 | $22.90 | $20.02 | $22.90 | $20.16 | 47,894,220 |
| 2015-10-26 | $20.31 | $20.98 | $19.60 | $20.82 | $18.33 | 39,011,920 |
| 2015-10-23 | $19.45 | $20.44 | $19.23 | $20.13 | $17.72 | 44,406,350 |
| 2015-10-22 | $18.24 | $19.50 | $18.00 | $19.29 | $16.98 | 44,907,040 |
| 2015-10-21 | $19.02 | $20.09 | $17.41 | $17.90 | $15.76 | 54,997,270 |
| 2015-10-20 | $18.27 | $19.58 | $18.05 | $19.25 | $16.94 | 51,571,260 |
| 2015-10-19 | $18.99 | $18.99 | $17.81 | $18.28 | $16.09 | 32,006,960 |
| 2015-10-16 | $18.88 | $19.02 | $18.30 | $19.00 | $16.72 | 35,176,680 |
| 2015-10-15 | $17.86 | $18.98 | $17.80 | $18.86 | $16.60 | 37,112,340 |
| 2015-10-14 | $18.04 | $18.37 | $17.66 | $17.94 | $15.79 | 36,037,580 |
| 2015-10-13 | $17.00 | $18.80 | $16.85 | $18.47 | $16.26 | 54,354,920 |
| 2015-10-12 | $17.16 | $18.25 | $17.13 | $17.18 | $15.12 | 54,746,480 |
| 2015-10-09 | $16.60 | $17.20 | $16.50 | $17.00 | $14.96 | 24,905,080 |
| 2015-10-08 | $16.70 | $17.55 | $16.41 | $16.68 | $14.68 | 33,894,820 |
| 2015-10-07 | $16.01 | $16.01 | $16.01 | $16.01 | $14.09 | 0 |
| 2015-10-06 | $16.01 | $16.01 | $16.01 | $16.01 | $14.09 | 0 |
| 2015-10-05 | $16.01 | $16.01 | $16.01 | $16.01 | $14.09 | 0 |
| 2015-10-02 | $16.01 | $16.01 | $16.01 | $16.01 | $14.09 | 0 |
| 2015-10-01 | $16.01 | $16.01 | $16.01 | $16.01 | $14.09 | 0 |
| 2015-09-30 | $16.65 | $16.65 | $15.80 | $16.01 | $14.09 | 22,898,620 |
| 2015-09-29 | $16.00 | $16.79 | $15.80 | $16.56 | $14.58 | 43,428,680 |
| 2015-09-28 | $15.00 | $16.32 | $14.90 | $16.32 | $14.37 | 33,085,510 |
| 2015-09-25 | $15.70 | $15.99 | $14.50 | $14.84 | $13.06 | 25,207,870 |
| 2015-09-24 | $15.83 | $16.28 | $15.55 | $15.94 | $14.03 | 33,354,470 |
| 2015-09-23 | $14.88 | $16.70 | $14.76 | $15.78 | $13.89 | 38,038,280 |
| 2015-09-22 | $15.60 | $15.78 | $14.95 | $15.26 | $13.43 | 32,679,270 |
| 2015-09-21 | $14.17 | $15.88 | $14.10 | $15.59 | $13.72 | 36,134,020 |
| 2015-09-18 | $14.20 | $14.85 | $13.38 | $14.76 | $12.99 | 46,383,280 |
| 2015-09-17 | $13.89 | $14.55 | $13.62 | $14.16 | $12.46 | 53,724,600 |
| 2015-09-16 | $12.30 | $13.23 | $12.19 | $13.23 | $11.65 | 35,375,750 |
| 2015-09-15 | $12.39 | $13.39 | $12.03 | $12.03 | $10.59 | 23,992,540 |
| 2015-09-14 | $14.58 | $14.80 | $13.37 | $13.37 | $11.77 | 23,975,160 |
| 2015-09-11 | $14.55 | $15.56 | $14.38 | $14.85 | $13.07 | 28,428,590 |
| 2015-09-10 | $14.19 | $14.97 | $14.01 | $14.20 | $12.50 | 27,464,100 |
| 2015-09-09 | $13.88 | $14.97 | $13.80 | $14.60 | $12.85 | 42,869,530 |
| 2015-09-08 | $12.08 | $13.66 | $11.90 | $13.66 | $12.02 | 38,012,930 |
| 2015-09-07 | $11.80 | $12.49 | $11.80 | $12.42 | $10.93 | 25,785,800 |
| 2015-09-04 | $11.35 | $11.35 | $11.35 | $11.35 | $9.99 | 0 |
| 2015-09-03 | $11.35 | $11.35 | $11.35 | $11.35 | $9.99 | 0 |
| 2015-09-02 | $11.33 | $13.35 | $11.33 | $11.35 | $9.99 | 24,264,600 |
| 2015-09-01 | $13.40 | $13.40 | $12.58 | $12.58 | $11.07 | 20,186,070 |
| 2015-08-31 | $15.00 | $15.25 | $13.98 | $13.98 | $12.31 | 28,681,090 |
| 2015-08-28 | $14.45 | $15.53 | $13.81 | $15.53 | $13.67 | 37,489,060 |
| 2015-08-27 | $14.88 | $14.99 | $12.76 | $14.12 | $12.43 | 28,987,290 |
| 2015-08-26 | $14.80 | $16.39 | $14.18 | $14.18 | $12.48 | 36,441,060 |
| 2015-08-25 | $15.75 | $15.75 | $15.75 | $15.75 | $13.86 | 4,422,600 |
| 2015-08-24 | $17.71 | $18.20 | $17.50 | $17.50 | $15.40 | 9,498,100 |
| 2015-08-21 | $20.76 | $21.25 | $19.44 | $19.44 | $17.11 | 44,061,410 |
| 2015-08-20 | $21.20 | $22.94 | $20.88 | $21.60 | $19.01 | 66,992,140 |
| 2015-08-19 | $18.06 | $20.85 | $17.30 | $20.85 | $18.35 | 39,686,990 |
| 2015-08-18 | $20.99 | $22.50 | $18.91 | $18.95 | $16.68 | 47,769,290 |
| 2015-08-17 | $19.47 | $21.37 | $19.23 | $21.01 | $18.49 | 34,673,810 |
| 2015-08-14 | $20.08 | $20.39 | $19.31 | $19.44 | $17.11 | 25,060,710 |
| 2015-08-13 | $18.61 | $20.10 | $18.61 | $20.09 | $17.68 | 27,089,660 |
| 2015-08-12 | $19.10 | $19.66 | $18.65 | $18.75 | $16.50 | 19,962,090 |
| 2015-08-11 | $19.65 | $20.19 | $19.33 | $19.60 | $17.25 | 29,913,370 |
| 2015-08-10 | $19.28 | $20.41 | $18.86 | $20.00 | $17.60 | 42,705,480 |
| 2015-08-07 | $17.36 | $18.90 | $17.35 | $18.90 | $16.64 | 43,575,350 |
| 2015-08-06 | $16.30 | $17.55 | $16.03 | $17.18 | $15.12 | 19,542,280 |
Beijing TrustFar Technology Company Ltd (300231) News Headlines
Recent Beijing TrustFar Technology Company Ltd (300231) News
Similar Companies to Beijing TrustFar Technology Company Ltd (300231) 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 | -- | -- | -- |