Surfilter Network Technology Company Ltd (300311) Exchange: SHE
Data as of July 17, 2025
$4.85 ($0.02) 0.41%
Surfilter Network Technology Company Ltd - Daily Information
Click for more stock information on Surfilter Network Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $4.82 |
| Previous Close | $4.85 |
| High | $4.88 |
| Low | $4.80 |
| Adjusted Open | $4.82 |
| Previous Adjusted Close | $4.85 |
| Adjusted High | $4.88 |
| Adjusted Low | $4.80 |
About Surfilter Network Technology Company Ltd (300311)
Surfilter Network Technology Co., Ltd. is primarily engaged in the research, development, production and sale of network content and behavior audit products, as well as network content and behavior monitoring products. The Company also involves in the provision of security integration and security audit related services. Its network content and behavior audit products include special security audit products and general security audit products. Its network content and behavior monitoring products include Internet Protocol (IP) domain name resource management systems, Internet data center (IDC) information security audit management systems, public information network audio and video program monitoring systems, as well as peer-to-peer multimedia monitoring systems, among others. The Company provides three types of products, including standardized software-only products, hardware and software combined products, as well as platform software products.
Invest in Surfilter Network Technology Company Ltd (300311)
Historical Stock Data for Surfilter Network Technology Company Ltd (300311)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $4.82 | $4.88 | $4.80 | $4.85 | $4.85 | 16,866,230 |
| 2025-07-10 | $4.86 | $4.91 | $4.78 | $4.83 | $4.83 | 24,278,520 |
| 2025-07-09 | $4.98 | $4.98 | $4.86 | $4.88 | $4.88 | 28,357,000 |
| 2025-07-08 | $4.98 | $4.99 | $4.93 | $4.97 | $4.97 | 21,828,600 |
| 2025-07-07 | $4.94 | $5.03 | $4.90 | $5.00 | $5.00 | 21,866,650 |
| 2025-07-04 | $5.00 | $5.03 | $4.92 | $4.93 | $4.93 | 25,994,810 |
| 2025-07-03 | $5.03 | $5.09 | $4.98 | $5.01 | $5.01 | 26,032,770 |
| 2025-07-02 | $5.03 | $5.11 | $4.99 | $5.04 | $5.04 | 31,855,850 |
| 2025-07-01 | $4.93 | $5.10 | $4.90 | $5.05 | $5.05 | 40,013,090 |
| 2025-06-30 | $4.91 | $4.96 | $4.87 | $4.93 | $4.93 | 28,973,400 |
| 2025-06-27 | $5.03 | $5.06 | $4.86 | $4.88 | $4.88 | 52,748,270 |
| 2025-06-26 | $4.83 | $5.17 | $4.77 | $5.03 | $5.03 | 73,852,420 |
| 2025-06-25 | $4.78 | $5.02 | $4.62 | $4.92 | $4.92 | 108,951,180 |
| 2025-06-24 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 5,879,300 |
| 2025-06-20 | $6.67 | $6.84 | $6.41 | $6.41 | $6.41 | 50,867,360 |
| 2025-06-19 | $7.06 | $7.27 | $6.73 | $6.76 | $6.76 | 88,184,620 |
| 2025-06-18 | $7.00 | $7.80 | $6.99 | $7.30 | $7.30 | 127,987,710 |
| 2025-06-17 | $6.61 | $6.71 | $6.55 | $6.68 | $6.68 | 34,714,150 |
| 2025-06-13 | $6.64 | $6.78 | $6.40 | $6.41 | $6.41 | 37,390,720 |
| 2025-06-12 | $6.71 | $6.94 | $6.68 | $6.71 | $6.71 | 49,655,910 |
| 2025-06-11 | $6.56 | $6.83 | $6.45 | $6.83 | $6.83 | 67,080,540 |
| 2025-06-10 | $6.65 | $6.68 | $6.40 | $6.49 | $6.49 | 42,843,940 |
| 2025-06-09 | $6.50 | $6.80 | $6.50 | $6.71 | $6.71 | 62,414,130 |
| 2025-06-06 | $6.35 | $7.00 | $6.33 | $6.65 | $6.65 | 88,430,910 |
| 2025-06-05 | $6.35 | $6.44 | $6.18 | $6.40 | $6.40 | 43,728,800 |
| 2025-06-04 | $6.25 | $6.35 | $6.21 | $6.29 | $6.29 | 28,039,450 |
| 2025-06-03 | $6.39 | $6.51 | $6.25 | $6.30 | $6.30 | 42,077,000 |
| 2025-05-30 | $6.48 | $6.66 | $6.31 | $6.32 | $6.32 | 55,986,880 |
| 2025-05-29 | $5.97 | $6.91 | $5.94 | $6.58 | $6.58 | 89,970,430 |
| 2025-05-28 | $5.98 | $6.08 | $5.88 | $6.03 | $6.03 | 33,397,910 |
| 2025-05-27 | $5.95 | $6.36 | $5.82 | $6.08 | $6.08 | 56,667,100 |
| 2025-05-26 | $5.73 | $5.88 | $5.73 | $5.86 | $5.86 | 13,229,770 |
| 2025-05-23 | $5.84 | $5.91 | $5.71 | $5.72 | $5.72 | 14,931,650 |
| 2025-05-22 | $5.96 | $6.00 | $5.81 | $5.85 | $5.85 | 13,533,180 |
| 2025-05-21 | $6.06 | $6.08 | $5.95 | $5.96 | $5.96 | 13,912,820 |
| 2025-05-20 | $5.96 | $6.13 | $5.87 | $6.08 | $6.08 | 22,038,250 |
| 2025-05-19 | $5.88 | $5.98 | $5.87 | $5.96 | $5.96 | 11,866,750 |
| 2025-05-16 | $5.88 | $5.92 | $5.84 | $5.87 | $5.87 | 10,229,550 |
| 2025-05-15 | $6.05 | $6.05 | $5.88 | $5.89 | $5.89 | 14,594,850 |
| 2025-05-14 | $6.00 | $6.10 | $5.95 | $6.06 | $6.06 | 17,055,750 |
| 2025-05-13 | $6.17 | $6.19 | $6.00 | $6.02 | $6.02 | 15,876,230 |
| 2025-05-12 | $6.02 | $6.09 | $5.99 | $6.06 | $6.06 | 15,487,970 |
| 2025-05-09 | $6.02 | $6.02 | $5.92 | $5.94 | $5.94 | 14,085,700 |
| 2025-05-08 | $5.90 | $6.04 | $5.87 | $6.03 | $6.03 | 21,621,840 |
| 2025-05-07 | $6.01 | $6.09 | $5.84 | $5.93 | $5.93 | 24,971,380 |
| 2025-05-06 | $5.80 | $5.93 | $5.77 | $5.93 | $5.93 | 24,921,610 |
| 2025-04-30 | $5.56 | $5.75 | $5.53 | $5.70 | $5.70 | 21,435,150 |
| 2025-04-29 | $5.42 | $5.57 | $5.41 | $5.52 | $5.52 | 12,748,950 |
| 2025-04-28 | $5.47 | $5.57 | $5.39 | $5.49 | $5.49 | 14,303,290 |
| 2025-04-25 | $5.53 | $5.59 | $5.46 | $5.46 | $5.46 | 15,677,600 |
| 2025-04-24 | $5.76 | $5.77 | $5.46 | $5.50 | $5.50 | 22,590,500 |
| 2025-04-23 | $5.74 | $5.90 | $5.74 | $5.76 | $5.76 | 22,479,080 |
| 2025-04-22 | $5.71 | $5.81 | $5.67 | $5.74 | $5.74 | 18,079,700 |
| 2025-04-21 | $5.56 | $5.76 | $5.51 | $5.73 | $5.73 | 20,206,130 |
| 2025-04-18 | $5.53 | $5.67 | $5.50 | $5.55 | $5.55 | 15,465,410 |
| 2025-04-17 | $5.50 | $5.68 | $5.50 | $5.52 | $5.52 | 18,083,760 |
| 2025-04-16 | $5.74 | $5.80 | $5.51 | $5.60 | $5.60 | 32,527,970 |
| 2025-04-15 | $5.71 | $6.21 | $5.66 | $5.88 | $5.88 | 52,606,270 |
| 2025-04-14 | $5.67 | $5.76 | $5.61 | $5.65 | $5.65 | 19,902,220 |
| 2025-04-11 | $5.45 | $5.63 | $5.42 | $5.55 | $5.55 | 19,031,840 |
| 2025-04-10 | $5.60 | $5.74 | $5.52 | $5.53 | $5.53 | 30,344,290 |
| 2025-04-09 | $5.11 | $5.45 | $4.73 | $5.42 | $5.42 | 36,227,320 |
| 2025-04-08 | $4.91 | $5.27 | $4.91 | $5.16 | $5.16 | 32,171,450 |
| 2025-04-07 | $5.65 | $5.72 | $4.91 | $4.91 | $4.91 | 40,495,540 |
| 2025-04-03 | $6.14 | $6.25 | $6.10 | $6.14 | $6.14 | 12,743,500 |
| 2025-04-02 | $6.20 | $6.27 | $6.15 | $6.19 | $6.19 | 12,003,000 |
| 2025-04-01 | $6.23 | $6.33 | $6.19 | $6.20 | $6.20 | 16,823,430 |
| 2025-03-31 | $6.32 | $6.32 | $6.00 | $6.19 | $6.19 | 30,611,490 |
| 2025-03-28 | $6.53 | $6.60 | $6.38 | $6.39 | $6.39 | 18,071,620 |
| 2025-03-27 | $6.58 | $6.61 | $6.42 | $6.53 | $6.53 | 18,831,360 |
| 2025-03-26 | $6.50 | $6.64 | $6.47 | $6.59 | $6.59 | 19,989,320 |
| 2025-03-25 | $6.69 | $6.69 | $6.45 | $6.48 | $6.48 | 25,140,540 |
| 2025-03-24 | $6.88 | $6.93 | $6.48 | $6.69 | $6.69 | 40,380,440 |
| 2025-03-21 | $7.15 | $7.15 | $6.88 | $6.92 | $6.92 | 41,835,770 |
| 2025-03-20 | $7.33 | $7.36 | $7.15 | $7.17 | $7.17 | 41,244,100 |
| 2025-03-19 | $7.29 | $7.49 | $7.25 | $7.39 | $7.39 | 42,238,150 |
| 2025-03-18 | $7.44 | $7.57 | $7.32 | $7.36 | $7.36 | 49,558,130 |
| 2025-03-17 | $7.75 | $7.77 | $7.41 | $7.49 | $7.49 | 61,766,600 |
| 2025-03-14 | $7.56 | $8.10 | $7.24 | $7.75 | $7.75 | 96,509,490 |
| 2025-03-13 | $7.65 | $8.14 | $7.64 | $7.73 | $7.73 | 110,867,960 |
| 2025-03-12 | $7.50 | $7.80 | $7.38 | $7.62 | $7.62 | 96,934,600 |
| 2025-03-11 | $7.27 | $7.54 | $7.24 | $7.35 | $7.35 | 79,394,180 |
| 2025-03-10 | $7.82 | $7.97 | $7.50 | $7.50 | $7.50 | 129,118,880 |
| 2025-03-07 | $7.79 | $8.94 | $7.60 | $8.40 | $8.40 | 245,839,560 |
| 2025-03-06 | $6.75 | $8.03 | $6.75 | $7.92 | $7.92 | 205,941,840 |
| 2025-03-05 | $6.66 | $6.72 | $6.55 | $6.69 | $6.69 | 20,509,200 |
| 2025-03-04 | $6.43 | $6.73 | $6.43 | $6.72 | $6.72 | 24,084,310 |
| 2025-03-03 | $6.46 | $6.70 | $6.36 | $6.51 | $6.51 | 29,998,430 |
| 2025-02-28 | $6.85 | $6.90 | $6.32 | $6.39 | $6.39 | 32,568,840 |
| 2025-02-27 | $6.94 | $7.05 | $6.77 | $6.89 | $6.89 | 31,997,490 |
| 2025-02-26 | $6.89 | $6.98 | $6.80 | $6.95 | $6.95 | 30,988,090 |
| 2025-02-25 | $6.82 | $7.09 | $6.82 | $6.91 | $6.91 | 32,290,770 |
| 2025-02-24 | $7.02 | $7.12 | $6.91 | $6.99 | $6.99 | 40,374,100 |
| 2025-02-20 | $7.04 | $7.33 | $7.00 | $7.18 | $7.18 | 44,337,490 |
| 2025-02-19 | $7.01 | $7.25 | $7.01 | $7.13 | $7.13 | 41,918,070 |
| 2025-02-18 | $7.43 | $7.63 | $7.04 | $7.04 | $7.04 | 61,687,530 |
| 2025-02-17 | $7.40 | $7.95 | $7.15 | $7.69 | $7.69 | 104,988,290 |
| 2025-02-14 | $6.71 | $8.00 | $6.71 | $7.61 | $7.61 | 128,119,560 |
| 2025-02-13 | $6.67 | $7.38 | $6.47 | $6.93 | $6.93 | 89,328,540 |
| 2025-02-12 | $6.40 | $6.58 | $6.40 | $6.52 | $6.52 | 26,398,600 |
| 2025-02-11 | $6.60 | $6.62 | $6.37 | $6.45 | $6.45 | 30,249,290 |
| 2025-02-10 | $6.33 | $6.61 | $6.33 | $6.60 | $6.60 | 39,654,320 |
| 2025-02-07 | $6.16 | $6.43 | $6.14 | $6.31 | $6.31 | 39,800,240 |
| 2025-02-06 | $6.11 | $6.19 | $6.01 | $6.19 | $6.19 | 32,509,590 |
| 2025-02-05 | $5.92 | $6.20 | $5.89 | $6.09 | $6.09 | 41,128,970 |
| 2025-01-27 | $5.91 | $5.96 | $5.70 | $5.72 | $5.72 | 14,817,400 |
| 2025-01-24 | $5.66 | $5.85 | $5.60 | $5.84 | $5.84 | 19,581,170 |
| 2025-01-23 | $5.79 | $5.97 | $5.67 | $5.67 | $5.67 | 18,748,000 |
| 2025-01-22 | $5.78 | $5.78 | $5.66 | $5.71 | $5.71 | 10,339,100 |
| 2025-01-21 | $5.88 | $5.91 | $5.67 | $5.79 | $5.79 | 15,933,900 |
| 2025-01-20 | $5.96 | $5.98 | $5.81 | $5.86 | $5.86 | 14,463,790 |
| 2025-01-17 | $5.94 | $5.97 | $5.84 | $5.87 | $5.87 | 16,985,360 |
| 2025-01-16 | $6.02 | $6.17 | $5.88 | $5.95 | $5.95 | 31,495,200 |
| 2025-01-15 | $5.95 | $6.35 | $5.75 | $6.02 | $6.02 | 47,166,050 |
| 2025-01-14 | $5.46 | $5.83 | $5.46 | $5.83 | $5.83 | 24,905,670 |
| 2025-01-13 | $5.28 | $5.46 | $5.17 | $5.41 | $5.41 | 14,168,720 |
| 2025-01-09 | $5.56 | $5.65 | $5.51 | $5.61 | $5.61 | 14,918,730 |
| 2025-01-08 | $5.53 | $5.64 | $5.31 | $5.59 | $5.59 | 20,354,800 |
| 2025-01-07 | $5.30 | $5.55 | $5.30 | $5.55 | $5.55 | 18,123,350 |
| 2025-01-06 | $5.37 | $5.44 | $5.14 | $5.30 | $5.30 | 17,210,720 |
| 2025-01-03 | $5.82 | $5.89 | $5.35 | $5.37 | $5.37 | 25,559,030 |
| 2025-01-02 | $5.82 | $6.01 | $5.68 | $5.81 | $5.81 | 21,233,900 |
| 2024-12-31 | $6.29 | $6.30 | $5.84 | $5.85 | $5.85 | 20,584,660 |
| 2024-12-30 | $6.18 | $6.18 | $5.96 | $6.14 | $6.14 | 15,713,890 |
| 2024-12-27 | $6.06 | $6.34 | $6.04 | $6.21 | $6.21 | 22,414,570 |
| 2024-12-26 | $6.12 | $6.24 | $6.06 | $6.09 | $6.09 | 20,830,420 |
| 2024-12-25 | $6.44 | $6.45 | $6.02 | $6.13 | $6.13 | 28,560,430 |
| 2024-12-24 | $6.63 | $6.74 | $6.35 | $6.45 | $6.45 | 26,594,160 |
| 2024-12-23 | $7.10 | $7.19 | $6.60 | $6.64 | $6.64 | 38,369,510 |
| 2024-12-20 | $7.06 | $7.38 | $7.06 | $7.25 | $7.25 | 39,412,720 |
| 2024-12-19 | $6.85 | $7.80 | $6.78 | $7.32 | $7.32 | 57,955,250 |
| 2024-12-18 | $6.79 | $6.96 | $6.63 | $6.88 | $6.88 | 21,924,960 |
| 2024-12-17 | $7.05 | $7.15 | $6.78 | $6.81 | $6.81 | 26,387,090 |
| 2024-12-16 | $7.39 | $7.39 | $7.02 | $7.09 | $7.09 | 32,700,330 |
| 2024-12-13 | $7.51 | $7.61 | $7.37 | $7.39 | $7.39 | 46,062,540 |
| 2024-12-12 | $7.45 | $7.97 | $7.42 | $7.74 | $7.74 | 71,503,430 |
| 2024-12-11 | $7.47 | $7.58 | $7.33 | $7.44 | $7.44 | 29,277,970 |
| 2024-12-10 | $7.69 | $7.77 | $7.43 | $7.47 | $7.47 | 40,437,410 |
| 2024-12-09 | $7.53 | $7.64 | $7.31 | $7.40 | $7.40 | 34,489,430 |
| 2024-12-06 | $7.42 | $7.92 | $7.34 | $7.66 | $7.66 | 55,142,910 |
| 2024-12-05 | $7.33 | $7.60 | $7.33 | $7.44 | $7.44 | 36,042,630 |
| 2024-12-04 | $7.46 | $7.73 | $7.39 | $7.41 | $7.41 | 48,093,510 |
| 2024-12-03 | $7.48 | $7.64 | $7.34 | $7.52 | $7.52 | 44,125,870 |
| 2024-12-02 | $7.35 | $7.94 | $7.20 | $7.57 | $7.57 | 61,406,300 |
| 2024-11-29 | $7.00 | $7.55 | $7.00 | $7.42 | $7.42 | 61,120,040 |
| 2024-11-28 | $6.99 | $7.28 | $6.99 | $7.07 | $7.07 | 33,357,460 |
| 2024-11-27 | $6.70 | $6.95 | $6.50 | $6.95 | $6.95 | 26,043,460 |
| 2024-11-26 | $6.88 | $7.04 | $6.74 | $6.75 | $6.75 | 20,832,420 |
| 2024-11-25 | $6.86 | $6.98 | $6.65 | $6.89 | $6.89 | 24,759,130 |
| 2024-11-22 | $7.25 | $7.42 | $6.82 | $6.86 | $6.86 | 39,895,150 |
| 2024-11-21 | $7.09 | $7.50 | $7.00 | $7.31 | $7.31 | 42,877,560 |
| 2024-11-20 | $6.83 | $7.18 | $6.77 | $7.10 | $7.10 | 37,066,220 |
| 2024-11-19 | $6.57 | $6.90 | $6.45 | $6.89 | $6.89 | 37,949,150 |
| 2024-11-18 | $7.20 | $7.29 | $6.42 | $6.54 | $6.54 | 48,946,180 |
| 2024-11-15 | $7.41 | $7.72 | $7.13 | $7.14 | $7.14 | 42,148,610 |
| 2024-11-14 | $7.92 | $8.07 | $7.39 | $7.49 | $7.49 | 40,358,130 |
| 2024-11-13 | $7.81 | $7.99 | $7.75 | $7.94 | $7.94 | 34,247,250 |
| 2024-11-12 | $8.10 | $8.18 | $7.80 | $7.85 | $7.85 | 57,740,900 |
| 2024-11-11 | $7.83 | $8.42 | $7.73 | $8.23 | $8.23 | 87,853,460 |
| 2024-11-08 | $8.15 | $8.47 | $7.92 | $7.94 | $7.94 | 88,345,950 |
| 2024-11-07 | $7.64 | $8.39 | $7.57 | $8.12 | $8.12 | 95,830,000 |
| 2024-11-06 | $7.65 | $8.45 | $7.61 | $7.90 | $7.90 | 101,317,840 |
| 2024-11-05 | $7.30 | $7.97 | $7.16 | $7.74 | $7.74 | 82,702,300 |
| 2024-11-04 | $7.00 | $7.48 | $6.91 | $7.26 | $7.26 | 63,279,440 |
| 2024-11-01 | $8.30 | $8.48 | $7.09 | $7.10 | $7.10 | 145,147,480 |
| 2024-10-31 | $7.38 | $9.00 | $7.16 | $8.86 | $8.86 | 201,302,620 |
| 2024-10-30 | $7.18 | $7.77 | $7.02 | $7.50 | $7.50 | 64,746,590 |
| 2024-10-29 | $7.72 | $7.82 | $7.40 | $7.40 | $7.40 | 79,771,430 |
| 2024-10-28 | $7.08 | $8.10 | $7.08 | $7.86 | $7.86 | 111,069,490 |
| 2024-10-25 | $7.46 | $7.60 | $7.21 | $7.30 | $7.30 | 64,294,720 |
| 2024-10-24 | $7.20 | $7.20 | $6.90 | $7.08 | $7.08 | 59,259,720 |
| 2024-10-23 | $7.21 | $7.83 | $7.21 | $7.32 | $7.32 | 87,753,480 |
| 2024-10-22 | $7.84 | $7.94 | $7.21 | $7.41 | $7.41 | 129,597,400 |
| 2024-10-21 | $7.60 | $8.95 | $7.60 | $8.12 | $8.12 | 206,805,640 |
| 2024-10-18 | $7.50 | $8.47 | $7.37 | $8.05 | $8.05 | 232,085,810 |
| 2024-10-17 | $6.73 | $7.07 | $6.70 | $7.07 | $7.07 | 66,729,620 |
| 2024-10-16 | $5.87 | $6.27 | $5.81 | $5.89 | $5.89 | 83,286,940 |
| 2024-10-15 | $5.86 | $6.85 | $5.50 | $6.05 | $6.05 | 153,824,860 |
| 2024-10-14 | $4.85 | $5.87 | $4.77 | $5.87 | $5.87 | 85,902,200 |
| 2024-10-11 | $4.99 | $5.18 | $4.78 | $4.89 | $4.89 | 52,559,900 |
| 2024-10-10 | $5.52 | $5.72 | $5.05 | $5.18 | $5.18 | 63,890,190 |
| 2024-10-09 | $6.20 | $6.29 | $5.38 | $5.39 | $5.39 | 108,231,830 |
| 2024-10-08 | $6.31 | $6.31 | $5.69 | $6.31 | $6.31 | 118,330,100 |
| 2024-09-30 | $4.50 | $5.26 | $4.50 | $5.26 | $5.26 | 122,760,070 |
| 2024-09-27 | $4.09 | $4.74 | $4.05 | $4.39 | $4.39 | 111,785,640 |
| 2024-09-26 | $4.01 | $4.21 | $3.89 | $4.11 | $4.11 | 91,157,910 |
| 2024-09-25 | $4.09 | $4.43 | $4.01 | $4.11 | $4.11 | 115,081,700 |
| 2024-09-24 | $3.98 | $4.28 | $3.80 | $4.17 | $4.17 | 120,701,620 |
| 2024-09-23 | $3.93 | $4.20 | $3.72 | $4.03 | $4.03 | 136,554,820 |
| 2024-09-20 | $3.23 | $3.85 | $3.20 | $3.85 | $3.85 | 112,287,050 |
| 2024-09-19 | $3.05 | $3.23 | $3.03 | $3.21 | $3.21 | 36,878,390 |
| 2024-09-18 | $3.06 | $3.12 | $2.95 | $3.01 | $3.01 | 18,109,270 |
| 2024-09-13 | $3.13 | $3.16 | $3.06 | $3.06 | $3.06 | 18,405,800 |
| 2024-09-12 | $3.11 | $3.18 | $3.10 | $3.12 | $3.12 | 21,208,900 |
| 2024-09-11 | $3.12 | $3.16 | $3.09 | $3.10 | $3.10 | 17,762,900 |
| 2024-09-10 | $3.18 | $3.18 | $3.07 | $3.16 | $3.16 | 31,987,910 |
| 2024-09-09 | $3.06 | $3.35 | $3.03 | $3.17 | $3.17 | 41,122,330 |
| 2024-09-06 | $3.13 | $3.26 | $3.09 | $3.09 | $3.09 | 28,896,100 |
| 2024-09-05 | $3.07 | $3.15 | $3.05 | $3.14 | $3.14 | 20,711,960 |
| 2024-09-04 | $3.10 | $3.11 | $3.04 | $3.05 | $3.05 | 16,743,700 |
| 2024-09-03 | $3.08 | $3.12 | $3.03 | $3.11 | $3.11 | 17,609,000 |
| 2024-09-02 | $3.11 | $3.15 | $3.05 | $3.05 | $3.05 | 23,874,750 |
| 2024-08-30 | $2.91 | $3.19 | $2.91 | $3.10 | $3.10 | 40,106,320 |
| 2024-08-29 | $2.90 | $2.95 | $2.86 | $2.91 | $2.91 | 15,162,300 |
| 2024-08-28 | $2.87 | $2.96 | $2.84 | $2.92 | $2.92 | 16,397,430 |
| 2024-08-27 | $2.98 | $3.02 | $2.89 | $2.90 | $2.90 | 15,719,510 |
| 2024-08-26 | $3.04 | $3.05 | $2.94 | $2.98 | $2.98 | 22,726,220 |
| 2024-08-23 | $2.98 | $3.10 | $2.97 | $3.03 | $3.03 | 27,154,190 |
| 2024-08-22 | $3.02 | $3.08 | $2.97 | $2.97 | $2.97 | 18,409,370 |
| 2024-08-21 | $3.05 | $3.11 | $3.00 | $3.02 | $3.02 | 18,540,120 |
| 2024-08-20 | $3.10 | $3.10 | $3.02 | $3.07 | $3.07 | 20,690,470 |
| 2024-08-19 | $2.99 | $3.13 | $2.96 | $3.11 | $3.11 | 37,709,500 |
| 2024-08-16 | $3.03 | $3.11 | $3.00 | $3.00 | $3.00 | 31,654,950 |
| 2024-08-15 | $2.92 | $3.06 | $2.86 | $3.05 | $3.05 | 44,393,400 |
| 2024-08-14 | $2.95 | $3.05 | $2.91 | $2.93 | $2.93 | 44,481,480 |
| 2024-08-13 | $3.09 | $3.18 | $2.94 | $2.99 | $2.99 | 70,840,310 |
| 2024-08-12 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 14,889,800 |
| 2024-08-09 | $4.06 | $4.11 | $3.96 | $3.97 | $3.97 | 16,265,200 |
| 2024-08-08 | $4.19 | $4.26 | $4.06 | $4.08 | $4.08 | 23,675,830 |
| 2024-08-07 | $4.00 | $4.21 | $3.97 | $4.10 | $4.10 | 24,669,910 |
| 2024-08-06 | $3.97 | $4.07 | $3.93 | $4.00 | $4.00 | 13,500,490 |
| 2024-08-05 | $4.01 | $4.12 | $3.91 | $3.91 | $3.91 | 22,644,900 |
| 2024-08-02 | $4.20 | $4.25 | $4.05 | $4.06 | $4.06 | 32,232,260 |
| 2024-08-01 | $4.24 | $4.44 | $4.20 | $4.27 | $4.27 | 39,665,200 |
| 2024-07-31 | $4.12 | $4.28 | $4.10 | $4.25 | $4.25 | 35,580,110 |
| 2024-07-30 | $4.15 | $4.23 | $4.08 | $4.11 | $4.11 | 27,989,070 |
| 2024-07-29 | $4.01 | $4.35 | $3.99 | $4.21 | $4.21 | 39,944,140 |
| 2024-07-26 | $4.10 | $4.15 | $3.97 | $4.03 | $4.03 | 32,161,160 |
| 2024-07-25 | $4.17 | $4.26 | $4.02 | $4.07 | $4.07 | 39,997,700 |
| 2024-07-24 | $4.21 | $4.39 | $4.16 | $4.26 | $4.26 | 47,751,160 |
| 2024-07-23 | $4.12 | $4.48 | $4.01 | $4.38 | $4.38 | 78,972,540 |
| 2024-07-22 | $4.10 | $4.63 | $4.09 | $4.27 | $4.27 | 76,499,260 |
| 2024-07-19 | $3.71 | $3.95 | $3.71 | $3.87 | $3.87 | 32,247,620 |
| 2024-07-18 | $3.68 | $3.94 | $3.50 | $3.78 | $3.78 | 36,040,060 |
| 2024-07-17 | $4.01 | $4.11 | $3.72 | $3.75 | $3.75 | 37,710,160 |
| 2024-07-16 | $4.05 | $4.15 | $3.98 | $4.04 | $4.04 | 32,101,890 |
| 2024-07-15 | $4.06 | $4.27 | $3.93 | $4.11 | $4.11 | 49,401,800 |
| 2024-07-12 | $4.40 | $4.48 | $4.18 | $4.18 | $4.18 | 61,375,980 |
| 2024-07-11 | $4.58 | $4.92 | $4.53 | $4.54 | $4.54 | 79,888,870 |
| 2024-07-10 | $4.30 | $4.75 | $4.22 | $4.67 | $4.67 | 84,362,370 |
| 2024-07-09 | $4.32 | $4.63 | $4.05 | $4.49 | $4.49 | 81,181,810 |
| 2024-07-08 | $4.39 | $4.89 | $4.28 | $4.44 | $4.44 | 105,935,240 |
| 2024-07-05 | $3.84 | $4.62 | $3.82 | $4.62 | $4.62 | 70,158,050 |
| 2024-07-04 | $3.88 | $4.08 | $3.81 | $3.85 | $3.85 | 51,572,760 |
| 2024-07-03 | $3.93 | $4.38 | $3.75 | $4.10 | $4.10 | 83,780,360 |
| 2024-07-02 | $3.35 | $3.98 | $3.33 | $3.98 | $3.98 | 41,189,360 |
| 2024-07-01 | $3.37 | $3.38 | $3.24 | $3.32 | $3.32 | 12,995,790 |
| 2024-06-28 | $3.38 | $3.49 | $3.30 | $3.40 | $3.40 | 15,755,700 |
| 2024-06-27 | $3.42 | $3.52 | $3.38 | $3.42 | $3.42 | 12,713,200 |
| 2024-06-26 | $3.23 | $3.43 | $3.17 | $3.43 | $3.43 | 12,047,630 |
| 2024-06-25 | $3.30 | $3.39 | $3.18 | $3.23 | $3.23 | 11,139,910 |
| 2024-06-24 | $3.39 | $3.39 | $3.21 | $3.30 | $3.30 | 13,668,290 |
| 2024-06-21 | $3.48 | $3.49 | $3.38 | $3.42 | $3.42 | 13,000,550 |
| 2024-06-20 | $3.59 | $3.68 | $3.45 | $3.51 | $3.51 | 18,538,900 |
| 2024-06-19 | $3.53 | $3.70 | $3.46 | $3.59 | $3.59 | 22,817,160 |
| 2024-06-18 | $3.37 | $3.66 | $3.34 | $3.51 | $3.51 | 18,371,500 |
| 2024-06-17 | $3.41 | $3.42 | $3.34 | $3.35 | $3.35 | 6,419,520 |
| 2024-06-14 | $3.40 | $3.42 | $3.30 | $3.41 | $3.41 | 8,299,040 |
| 2024-06-13 | $3.45 | $3.51 | $3.35 | $3.37 | $3.37 | 9,568,100 |
| 2024-06-12 | $3.35 | $3.46 | $3.34 | $3.45 | $3.45 | 12,297,600 |
| 2024-06-11 | $3.21 | $3.34 | $3.12 | $3.33 | $3.33 | 13,944,200 |
| 2024-06-07 | $3.12 | $3.28 | $3.12 | $3.24 | $3.24 | 18,141,920 |
| 2024-06-06 | $3.46 | $3.52 | $3.02 | $3.08 | $3.08 | 35,803,710 |
| 2024-06-05 | $3.56 | $3.58 | $3.49 | $3.51 | $3.51 | 8,591,590 |
| 2024-06-04 | $3.72 | $3.73 | $3.41 | $3.56 | $3.56 | 18,497,250 |
| 2024-06-03 | $3.96 | $3.97 | $3.71 | $3.75 | $3.75 | 10,135,220 |
| 2024-05-31 | $3.81 | $3.97 | $3.79 | $3.93 | $3.93 | 8,293,680 |
| 2024-05-30 | $3.85 | $3.88 | $3.80 | $3.81 | $3.81 | 5,583,100 |
| 2024-05-29 | $3.91 | $3.98 | $3.83 | $3.85 | $3.85 | 9,707,730 |
| 2024-05-28 | $3.95 | $4.00 | $3.89 | $3.92 | $3.92 | 5,549,220 |
| 2024-05-27 | $3.92 | $3.97 | $3.86 | $3.96 | $3.96 | 5,748,840 |
| 2024-05-24 | $3.99 | $4.02 | $3.91 | $3.91 | $3.91 | 7,260,800 |
| 2024-05-23 | $4.05 | $4.07 | $3.97 | $3.99 | $3.99 | 6,994,200 |
| 2024-05-22 | $4.00 | $4.08 | $4.00 | $4.07 | $4.07 | 8,547,690 |
| 2024-05-21 | $4.09 | $4.09 | $3.97 | $4.00 | $4.00 | 12,822,040 |
| 2024-05-20 | $4.22 | $4.27 | $4.08 | $4.08 | $4.08 | 15,499,980 |
| 2024-05-17 | $4.13 | $4.24 | $4.07 | $4.23 | $4.23 | 11,232,610 |
| 2024-05-16 | $4.01 | $4.15 | $4.01 | $4.11 | $4.11 | 10,958,880 |
| 2024-05-15 | $4.02 | $4.10 | $3.98 | $4.03 | $4.03 | 10,023,690 |
| 2024-05-14 | $4.01 | $4.13 | $4.00 | $4.04 | $4.04 | 10,968,020 |
| 2024-05-13 | $4.20 | $4.20 | $3.94 | $3.99 | $3.99 | 17,895,540 |
| 2024-05-10 | $4.35 | $4.41 | $4.22 | $4.23 | $4.23 | 9,317,270 |
| 2024-05-09 | $4.39 | $4.42 | $4.34 | $4.34 | $4.34 | 9,452,410 |
| 2024-05-08 | $4.46 | $4.49 | $4.33 | $4.34 | $4.34 | 15,050,910 |
| 2024-05-07 | $4.49 | $4.70 | $4.43 | $4.55 | $4.55 | 16,016,090 |
| 2024-05-06 | $4.50 | $4.58 | $4.43 | $4.45 | $4.45 | 8,921,560 |
| 2024-04-30 | $4.52 | $4.55 | $4.36 | $4.46 | $4.46 | 13,199,770 |
| 2024-04-29 | $4.37 | $4.58 | $4.37 | $4.56 | $4.56 | 11,068,400 |
| 2024-04-26 | $4.24 | $4.40 | $4.22 | $4.37 | $4.37 | 9,647,210 |
| 2024-04-25 | $4.24 | $4.31 | $4.22 | $4.24 | $4.24 | 6,779,700 |
| 2024-04-24 | $4.11 | $4.28 | $4.08 | $4.27 | $4.27 | 10,031,970 |
| 2024-04-23 | $4.03 | $4.14 | $4.03 | $4.09 | $4.09 | 6,215,310 |
| 2024-04-22 | $4.08 | $4.10 | $3.92 | $4.03 | $4.03 | 5,993,760 |
| 2024-04-19 | $4.15 | $4.15 | $4.01 | $4.04 | $4.04 | 6,024,500 |
| 2024-04-18 | $4.25 | $4.28 | $4.06 | $4.10 | $4.10 | 9,397,660 |
| 2024-04-17 | $3.88 | $4.21 | $3.88 | $4.20 | $4.20 | 12,833,670 |
| 2024-04-16 | $4.17 | $4.20 | $3.83 | $3.83 | $3.83 | 15,558,260 |
| 2024-04-15 | $4.45 | $4.49 | $4.08 | $4.24 | $4.24 | 14,126,860 |
| 2024-04-12 | $4.54 | $4.64 | $4.46 | $4.47 | $4.47 | 8,130,770 |
| 2024-04-11 | $4.53 | $4.73 | $4.48 | $4.57 | $4.57 | 9,113,730 |
| 2024-04-10 | $4.75 | $4.77 | $4.50 | $4.53 | $4.53 | 9,525,880 |
| 2024-04-09 | $4.70 | $4.78 | $4.69 | $4.75 | $4.75 | 5,635,350 |
| 2024-04-08 | $4.81 | $4.85 | $4.67 | $4.68 | $4.68 | 8,173,400 |
| 2024-04-03 | $4.96 | $4.97 | $4.80 | $4.85 | $4.85 | 10,002,750 |
| 2024-04-02 | $5.07 | $5.07 | $4.94 | $4.97 | $4.97 | 7,749,290 |
| 2024-04-01 | $4.97 | $5.06 | $4.95 | $5.04 | $5.04 | 8,111,520 |
| 2024-03-29 | $4.95 | $4.99 | $4.87 | $4.95 | $4.95 | 8,339,260 |
| 2024-03-28 | $4.75 | $5.03 | $4.75 | $4.95 | $4.95 | 13,548,050 |
| 2024-03-27 | $5.10 | $5.10 | $4.76 | $4.79 | $4.79 | 14,652,300 |
| 2024-03-26 | $5.12 | $5.21 | $4.97 | $5.07 | $5.07 | 13,702,810 |
| 2024-03-25 | $5.32 | $5.45 | $5.13 | $5.14 | $5.14 | 17,992,960 |
| 2024-03-22 | $5.42 | $5.45 | $5.22 | $5.32 | $5.32 | 17,289,810 |
| 2024-03-21 | $5.46 | $5.52 | $5.40 | $5.42 | $5.42 | 12,183,880 |
| 2024-03-20 | $5.43 | $5.51 | $5.42 | $5.47 | $5.47 | 12,435,780 |
| 2024-03-19 | $5.52 | $5.58 | $5.43 | $5.44 | $5.44 | 16,514,520 |
| 2024-03-18 | $5.45 | $5.58 | $5.41 | $5.54 | $5.54 | 21,766,930 |
| 2024-03-15 | $5.45 | $5.72 | $5.40 | $5.57 | $5.57 | 34,310,190 |
| 2024-03-14 | $5.33 | $5.87 | $5.31 | $5.59 | $5.59 | 48,533,860 |
| 2024-03-13 | $5.31 | $5.58 | $5.26 | $5.42 | $5.42 | 28,630,980 |
| 2024-03-12 | $5.31 | $5.39 | $5.23 | $5.35 | $5.35 | 19,284,410 |
| 2024-03-11 | $5.11 | $5.32 | $5.07 | $5.31 | $5.31 | 19,773,550 |
| 2024-03-08 | $5.06 | $5.38 | $5.02 | $5.20 | $5.20 | 18,022,640 |
| 2024-03-07 | $5.17 | $5.25 | $5.06 | $5.06 | $5.06 | 15,671,190 |
| 2024-03-06 | $5.08 | $5.40 | $5.05 | $5.20 | $5.20 | 21,770,820 |
| 2024-03-05 | $5.16 | $5.19 | $5.05 | $5.07 | $5.07 | 15,082,570 |
| 2024-03-04 | $5.13 | $5.42 | $4.98 | $5.27 | $5.27 | 26,327,310 |
| 2024-03-01 | $5.00 | $5.40 | $4.92 | $5.21 | $5.21 | 25,185,460 |
| 2024-02-29 | $4.80 | $5.04 | $4.80 | $5.00 | $5.00 | 22,196,240 |
| 2024-02-28 | $5.29 | $5.44 | $4.77 | $4.79 | $4.79 | 41,732,570 |
| 2024-02-27 | $4.90 | $5.75 | $4.88 | $5.46 | $5.46 | 40,369,710 |
| 2024-02-26 | $4.82 | $4.99 | $4.78 | $4.88 | $4.88 | 18,089,410 |
| 2024-02-23 | $4.63 | $4.83 | $4.63 | $4.83 | $4.83 | 17,410,780 |
| 2024-02-22 | $4.43 | $4.68 | $4.43 | $4.63 | $4.63 | 15,917,000 |
| 2024-02-21 | $4.30 | $4.57 | $4.27 | $4.44 | $4.44 | 15,327,580 |
| 2024-02-20 | $4.29 | $4.35 | $4.20 | $4.34 | $4.34 | 11,259,970 |
| 2024-02-19 | $4.15 | $4.35 | $4.14 | $4.27 | $4.27 | 17,148,240 |
| 2024-02-08 | $3.83 | $4.12 | $3.70 | $4.08 | $4.08 | 24,275,520 |
| 2024-02-07 | $3.99 | $4.10 | $3.76 | $3.83 | $3.83 | 16,931,960 |
| 2024-02-06 | $3.63 | $4.11 | $3.41 | $3.93 | $3.93 | 19,650,260 |
| 2024-02-05 | $4.31 | $4.31 | $3.62 | $3.78 | $3.78 | 22,310,720 |
| 2024-02-02 | $4.58 | $4.76 | $4.14 | $4.33 | $4.33 | 17,489,440 |
| 2024-02-01 | $4.60 | $4.78 | $4.47 | $4.56 | $4.56 | 13,675,380 |
| 2024-01-31 | $5.28 | $5.29 | $4.52 | $4.64 | $4.64 | 27,822,610 |
| 2024-01-30 | $5.40 | $5.57 | $5.32 | $5.33 | $5.33 | 11,733,670 |
| 2024-01-29 | $5.60 | $5.85 | $5.33 | $5.57 | $5.57 | 22,119,660 |
| 2024-01-26 | $5.41 | $5.93 | $5.41 | $5.61 | $5.61 | 19,720,320 |
| 2024-01-25 | $5.28 | $5.57 | $5.24 | $5.47 | $5.47 | 11,710,630 |
| 2024-01-24 | $5.22 | $5.29 | $5.05 | $5.28 | $5.28 | 10,022,740 |
| 2024-01-23 | $5.24 | $5.24 | $5.10 | $5.19 | $5.19 | 6,597,260 |
| 2024-01-22 | $5.45 | $5.53 | $5.11 | $5.18 | $5.18 | 9,828,980 |
| 2024-01-19 | $5.63 | $5.64 | $5.45 | $5.46 | $5.46 | 5,807,360 |
| 2024-01-18 | $5.55 | $5.62 | $5.41 | $5.62 | $5.62 | 8,263,760 |
| 2024-01-17 | $5.73 | $5.76 | $5.58 | $5.59 | $5.59 | 5,501,660 |
| 2024-01-16 | $5.76 | $5.83 | $5.64 | $5.73 | $5.73 | 7,004,150 |
| 2024-01-15 | $5.85 | $5.86 | $5.75 | $5.79 | $5.79 | 4,277,720 |
| 2024-01-12 | $5.95 | $6.01 | $5.85 | $5.85 | $5.85 | 6,922,000 |
| 2024-01-11 | $5.83 | $6.02 | $5.71 | $5.96 | $5.96 | 9,697,860 |
| 2024-01-10 | $5.79 | $6.10 | $5.68 | $5.85 | $5.85 | 15,166,830 |
| 2024-01-09 | $5.89 | $5.96 | $5.79 | $5.82 | $5.82 | 7,977,010 |
| 2024-01-08 | $5.93 | $6.01 | $5.90 | $5.90 | $5.90 | 5,702,400 |
| 2024-01-05 | $6.15 | $6.16 | $5.97 | $6.01 | $6.01 | 8,036,000 |
| 2024-01-04 | $6.08 | $6.17 | $6.04 | $6.12 | $6.12 | 9,032,130 |
| 2024-01-03 | $6.07 | $6.12 | $6.02 | $6.08 | $6.08 | 7,483,820 |
| 2024-01-02 | $6.11 | $6.14 | $6.07 | $6.09 | $6.09 | 8,521,000 |
| 2024-01-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2023-12-29 | $6.00 | $6.13 | $6.00 | $6.11 | $6.11 | 8,180,990 |
| 2023-12-28 | $5.92 | $6.06 | $5.85 | $6.04 | $6.04 | 8,350,950 |
| 2023-12-27 | $5.95 | $5.98 | $5.90 | $5.93 | $5.93 | 5,545,300 |
| 2023-12-26 | $6.04 | $6.06 | $5.88 | $5.90 | $5.90 | 7,541,400 |
| 2023-12-25 | $6.09 | $6.16 | $6.00 | $6.03 | $6.03 | 7,364,200 |
| 2023-12-22 | $6.18 | $6.25 | $6.09 | $6.10 | $6.10 | 12,535,440 |
| 2023-12-21 | $6.17 | $6.24 | $6.07 | $6.18 | $6.18 | 9,023,310 |
| 2023-12-20 | $6.31 | $6.35 | $6.17 | $6.18 | $6.18 | 8,948,340 |
| 2023-12-19 | $6.26 | $6.35 | $6.24 | $6.31 | $6.31 | 7,597,790 |
| 2023-12-18 | $6.36 | $6.45 | $6.28 | $6.30 | $6.30 | 10,961,850 |
| 2023-12-15 | $6.40 | $6.57 | $6.33 | $6.38 | $6.38 | 14,477,700 |
| 2023-12-14 | $6.51 | $6.68 | $6.48 | $6.48 | $6.48 | 16,293,690 |
| 2023-12-13 | $6.63 | $6.64 | $6.51 | $6.51 | $6.51 | 10,074,720 |
| 2023-12-12 | $6.56 | $6.72 | $6.55 | $6.64 | $6.64 | 14,234,340 |
| 2023-12-11 | $6.55 | $6.59 | $6.45 | $6.58 | $6.58 | 10,603,820 |
| 2023-12-08 | $6.60 | $6.66 | $6.50 | $6.51 | $6.51 | 13,439,160 |
| 2023-12-07 | $6.55 | $6.68 | $6.52 | $6.61 | $6.61 | 13,483,800 |
| 2023-12-06 | $6.50 | $6.64 | $6.42 | $6.56 | $6.56 | 12,171,950 |
| 2023-12-05 | $6.70 | $6.73 | $6.52 | $6.52 | $6.52 | 13,539,700 |
| 2023-12-04 | $6.70 | $6.79 | $6.66 | $6.74 | $6.74 | 15,359,710 |
| 2023-12-01 | $6.47 | $6.72 | $6.45 | $6.70 | $6.70 | 21,521,970 |
| 2023-11-30 | $6.62 | $6.63 | $6.37 | $6.44 | $6.44 | 24,124,570 |
| 2023-11-29 | $6.71 | $6.71 | $6.60 | $6.64 | $6.64 | 14,374,750 |
| 2023-11-28 | $6.61 | $6.78 | $6.61 | $6.72 | $6.72 | 16,706,480 |
| 2023-11-27 | $6.66 | $6.86 | $6.63 | $6.67 | $6.67 | 20,167,610 |
| 2023-11-24 | $6.77 | $6.90 | $6.62 | $6.65 | $6.65 | 32,899,410 |
| 2023-11-23 | $6.63 | $7.13 | $6.55 | $6.88 | $6.88 | 57,389,050 |
| 2023-11-22 | $6.64 | $6.81 | $6.62 | $6.67 | $6.67 | 23,621,870 |
| 2023-11-21 | $6.74 | $6.87 | $6.68 | $6.69 | $6.69 | 35,254,320 |
| 2023-11-20 | $6.73 | $6.84 | $6.73 | $6.79 | $6.79 | 31,570,970 |
| 2023-11-17 | $6.75 | $6.76 | $6.64 | $6.68 | $6.68 | 26,703,410 |
| 2023-11-16 | $6.75 | $6.85 | $6.70 | $6.75 | $6.75 | 39,980,810 |
| 2023-11-15 | $6.87 | $7.15 | $6.77 | $6.81 | $6.81 | 63,522,450 |
| 2023-11-14 | $6.94 | $7.05 | $6.81 | $6.89 | $6.89 | 58,414,580 |
| 2023-11-13 | $6.88 | $7.09 | $6.85 | $6.95 | $6.95 | 76,441,530 |
| 2023-11-10 | $6.66 | $7.40 | $6.60 | $7.13 | $7.13 | 139,974,920 |
| 2023-11-09 | $6.06 | $7.27 | $5.97 | $7.02 | $7.02 | 126,187,960 |
| 2023-11-08 | $5.98 | $6.11 | $5.97 | $6.06 | $6.06 | 14,385,140 |
| 2023-11-07 | $5.96 | $6.00 | $5.91 | $5.98 | $5.98 | 7,522,100 |
| 2023-11-06 | $5.88 | $5.98 | $5.86 | $5.96 | $5.96 | 7,808,900 |
| 2023-11-03 | $5.76 | $5.89 | $5.76 | $5.85 | $5.85 | 7,374,550 |
| 2023-11-02 | $5.84 | $5.89 | $5.76 | $5.77 | $5.77 | 7,922,560 |
| 2023-11-01 | $5.81 | $5.89 | $5.80 | $5.85 | $5.85 | 6,837,800 |
| 2023-10-31 | $5.83 | $5.88 | $5.79 | $5.83 | $5.83 | 8,855,920 |
| 2023-10-30 | $5.66 | $5.85 | $5.64 | $5.82 | $5.82 | 12,633,160 |
| 2023-10-27 | $5.80 | $5.83 | $5.65 | $5.71 | $5.71 | 12,300,860 |
| 2023-10-26 | $5.78 | $5.87 | $5.74 | $5.82 | $5.82 | 9,216,660 |
| 2023-10-25 | $5.56 | $5.84 | $5.54 | $5.79 | $5.79 | 13,740,040 |
| 2023-10-24 | $5.47 | $5.59 | $5.40 | $5.56 | $5.56 | 8,535,600 |
| 2023-10-23 | $5.66 | $5.66 | $5.39 | $5.45 | $5.45 | 12,056,460 |
| 2023-10-20 | $5.83 | $5.92 | $5.65 | $5.66 | $5.66 | 12,208,400 |
| 2023-10-19 | $5.88 | $6.02 | $5.86 | $5.88 | $5.88 | 9,400,200 |
| 2023-10-18 | $5.99 | $6.00 | $5.85 | $5.93 | $5.93 | 9,495,780 |
| 2023-10-17 | $5.95 | $6.03 | $5.93 | $6.02 | $6.02 | 8,015,760 |
| 2023-10-16 | $5.92 | $6.03 | $5.89 | $5.95 | $5.95 | 7,504,000 |
| 2023-10-13 | $5.96 | $6.02 | $5.85 | $5.97 | $5.97 | 6,321,040 |
| 2023-10-12 | $6.02 | $6.06 | $5.96 | $5.98 | $5.98 | 7,625,070 |
| 2023-10-11 | $6.03 | $6.06 | $5.93 | $6.02 | $6.02 | 8,878,570 |
| 2023-10-10 | $5.88 | $6.05 | $5.86 | $6.01 | $6.01 | 12,867,880 |
| 2023-10-09 | $5.84 | $5.90 | $5.81 | $5.87 | $5.87 | 6,676,460 |
| 2023-09-28 | $5.79 | $5.90 | $5.79 | $5.89 | $5.89 | 6,699,120 |
| 2023-09-27 | $5.80 | $5.85 | $5.77 | $5.78 | $5.78 | 5,629,000 |
| 2023-09-26 | $5.79 | $5.86 | $5.76 | $5.82 | $5.82 | 5,285,140 |
| 2023-09-25 | $5.86 | $5.90 | $5.78 | $5.79 | $5.79 | 6,031,300 |
| 2023-09-22 | $5.70 | $5.89 | $5.68 | $5.88 | $5.88 | 9,536,720 |
| 2023-09-21 | $5.70 | $5.80 | $5.67 | $5.73 | $5.73 | 7,113,580 |
| 2023-09-20 | $5.71 | $5.78 | $5.69 | $5.71 | $5.71 | 6,721,070 |
| 2023-09-19 | $5.77 | $5.80 | $5.68 | $5.70 | $5.70 | 6,995,740 |
| 2023-09-18 | $5.84 | $5.88 | $5.79 | $5.80 | $5.80 | 8,007,190 |
| 2023-09-15 | $5.97 | $6.03 | $5.84 | $5.86 | $5.86 | 8,518,700 |
| 2023-09-14 | $5.97 | $6.03 | $5.92 | $5.97 | $5.97 | 8,141,100 |
| 2023-09-13 | $6.11 | $6.14 | $5.96 | $6.00 | $6.00 | 9,521,680 |
| 2023-09-12 | $6.16 | $6.18 | $6.10 | $6.13 | $6.13 | 8,427,560 |
| 2023-09-11 | $6.12 | $6.17 | $6.05 | $6.16 | $6.16 | 11,284,300 |
| 2023-09-08 | $6.04 | $6.16 | $5.97 | $6.12 | $6.12 | 11,061,800 |
| 2023-09-07 | $6.04 | $6.20 | $6.03 | $6.07 | $6.07 | 14,974,520 |
| 2023-09-06 | $5.96 | $6.06 | $5.85 | $6.06 | $6.06 | 11,913,260 |
| 2023-09-05 | $5.95 | $5.98 | $5.92 | $5.95 | $5.95 | 6,198,940 |
| 2023-09-04 | $5.90 | $5.97 | $5.85 | $5.96 | $5.96 | 8,710,300 |
| 2023-09-01 | $5.97 | $5.99 | $5.86 | $5.89 | $5.89 | 8,164,240 |
| 2023-08-31 | $5.96 | $6.03 | $5.90 | $5.96 | $5.96 | 11,007,700 |
| 2023-08-30 | $5.80 | $6.00 | $5.79 | $5.99 | $5.99 | 16,063,800 |
| 2023-08-29 | $5.60 | $5.86 | $5.53 | $5.82 | $5.82 | 13,384,640 |
| 2023-08-28 | $5.91 | $6.02 | $5.62 | $5.65 | $5.65 | 16,381,420 |
| 2023-08-25 | $5.92 | $5.94 | $5.62 | $5.66 | $5.66 | 17,077,110 |
| 2023-08-24 | $6.03 | $6.13 | $5.93 | $5.96 | $5.96 | 15,190,620 |
| 2023-08-23 | $6.10 | $6.18 | $6.03 | $6.04 | $6.04 | 12,413,050 |
| 2023-08-22 | $6.12 | $6.16 | $6.00 | $6.14 | $6.14 | 14,484,080 |
| 2023-08-21 | $5.97 | $6.21 | $5.95 | $6.03 | $6.03 | 14,208,390 |
| 2023-08-18 | $6.16 | $6.22 | $5.98 | $5.98 | $5.98 | 16,344,000 |
| 2023-08-17 | $6.09 | $6.24 | $5.96 | $6.19 | $6.19 | 16,378,370 |
| 2023-08-16 | $6.20 | $6.27 | $6.05 | $6.12 | $6.12 | 17,705,230 |
| 2023-08-15 | $6.32 | $6.37 | $6.16 | $6.25 | $6.25 | 27,811,700 |
| 2023-08-14 | $6.17 | $6.43 | $6.13 | $6.42 | $6.42 | 38,562,760 |
| 2023-08-11 | $6.36 | $6.39 | $6.15 | $6.16 | $6.16 | 23,418,020 |
| 2023-08-10 | $6.15 | $6.45 | $6.15 | $6.27 | $6.27 | 25,622,380 |
| 2023-08-09 | $6.15 | $6.26 | $6.12 | $6.14 | $6.14 | 11,759,730 |
| 2023-08-08 | $6.27 | $6.27 | $6.12 | $6.15 | $6.15 | 11,143,100 |
| 2023-08-07 | $6.20 | $6.25 | $6.14 | $6.23 | $6.23 | 14,560,340 |
| 2023-08-04 | $6.08 | $6.25 | $6.08 | $6.20 | $6.20 | 21,493,340 |
| 2023-08-03 | $6.01 | $6.08 | $6.01 | $6.07 | $6.07 | 7,485,390 |
| 2023-08-02 | $6.03 | $6.08 | $6.00 | $6.06 | $6.06 | 6,792,690 |
| 2023-08-01 | $6.06 | $6.07 | $6.02 | $6.03 | $6.03 | 6,934,400 |
| 2023-07-31 | $6.00 | $6.08 | $5.96 | $6.07 | $6.07 | 11,145,540 |
| 2023-07-28 | $5.89 | $6.00 | $5.84 | $6.00 | $6.00 | 12,541,300 |
| 2023-07-27 | $5.92 | $5.95 | $5.86 | $5.89 | $5.89 | 7,338,100 |
| 2023-07-26 | $6.00 | $6.03 | $5.91 | $5.93 | $5.93 | 8,097,880 |
| 2023-07-25 | $5.90 | $5.98 | $5.88 | $5.98 | $5.98 | 9,710,010 |
| 2023-07-24 | $5.83 | $5.97 | $5.81 | $5.87 | $5.87 | 7,196,330 |
| 2023-07-21 | $5.87 | $5.91 | $5.83 | $5.85 | $5.85 | 7,485,680 |
| 2023-07-20 | $5.97 | $6.00 | $5.88 | $5.89 | $5.89 | 9,890,750 |
| 2023-07-19 | $6.06 | $6.08 | $5.96 | $5.99 | $5.99 | 10,554,330 |
| 2023-07-18 | $6.22 | $6.24 | $6.02 | $6.04 | $6.04 | 18,140,180 |
| 2023-07-17 | $6.22 | $6.36 | $6.16 | $6.19 | $6.19 | 34,909,720 |
| 2023-07-14 | $5.89 | $6.12 | $5.88 | $6.07 | $6.07 | 22,670,000 |
| 2023-07-13 | $5.80 | $5.91 | $5.80 | $5.90 | $5.90 | 8,877,840 |
| 2023-07-12 | $5.96 | $5.96 | $5.79 | $5.79 | $5.79 | 11,022,380 |
| 2023-07-11 | $5.90 | $5.95 | $5.87 | $5.93 | $5.93 | 5,896,800 |
| 2023-07-10 | $5.88 | $5.93 | $5.85 | $5.91 | $5.91 | 6,495,670 |
| 2023-07-07 | $5.94 | $5.95 | $5.81 | $5.88 | $5.88 | 9,769,010 |
| 2023-07-06 | $5.91 | $6.03 | $5.91 | $5.96 | $5.96 | 8,463,230 |
| 2023-07-05 | $6.00 | $6.07 | $5.92 | $5.94 | $5.94 | 11,217,460 |
| 2023-07-04 | $5.97 | $6.02 | $5.94 | $6.00 | $6.00 | 9,656,390 |
| 2023-07-03 | $5.95 | $6.00 | $5.87 | $5.96 | $5.96 | 11,088,660 |
| 2023-06-30 | $5.87 | $5.97 | $5.83 | $5.95 | $5.95 | 10,259,310 |
| 2023-06-29 | $5.85 | $5.93 | $5.83 | $5.87 | $5.87 | 11,225,030 |
| 2023-06-28 | $6.02 | $6.02 | $5.70 | $5.87 | $5.87 | 19,311,620 |
| 2023-06-27 | $5.97 | $6.02 | $5.91 | $6.02 | $6.02 | 13,706,180 |
| 2023-06-26 | $6.28 | $6.28 | $5.95 | $5.96 | $5.96 | 22,340,740 |
| 2023-06-21 | $6.55 | $6.55 | $6.28 | $6.31 | $6.31 | 25,527,140 |
| 2023-06-20 | $6.47 | $6.68 | $6.41 | $6.61 | $6.61 | 32,576,580 |
| 2023-06-19 | $6.42 | $6.52 | $6.42 | $6.47 | $6.47 | 18,703,910 |
| 2023-06-16 | $6.32 | $6.48 | $6.25 | $6.44 | $6.44 | 19,960,640 |
| 2023-06-15 | $6.41 | $6.43 | $6.29 | $6.31 | $6.31 | 15,563,890 |
| 2023-06-14 | $6.44 | $6.50 | $6.39 | $6.41 | $6.41 | 14,991,420 |
| 2023-06-13 | $6.37 | $6.49 | $6.33 | $6.46 | $6.46 | 17,252,610 |
| 2023-06-12 | $6.41 | $6.48 | $6.36 | $6.40 | $6.40 | 16,287,500 |
| 2023-06-09 | $6.35 | $6.45 | $6.25 | $6.44 | $6.44 | 22,573,280 |
| 2023-06-08 | $6.29 | $6.33 | $6.20 | $6.30 | $6.30 | 13,204,550 |
| 2023-06-07 | $6.22 | $6.35 | $6.13 | $6.31 | $6.31 | 14,449,170 |
| 2023-06-06 | $6.35 | $6.42 | $6.17 | $6.20 | $6.20 | 16,240,840 |
| 2023-06-05 | $6.35 | $6.43 | $6.31 | $6.38 | $6.38 | 12,779,960 |
| 2023-06-02 | $6.39 | $6.42 | $6.33 | $6.36 | $6.36 | 16,735,720 |
| 2023-06-01 | $6.26 | $6.44 | $6.17 | $6.38 | $6.38 | 29,566,990 |
| 2023-05-31 | $6.12 | $6.36 | $6.10 | $6.34 | $6.34 | 33,281,930 |
| 2023-05-30 | $5.99 | $6.09 | $5.83 | $6.09 | $6.09 | 15,495,310 |
| 2023-05-29 | $6.03 | $6.07 | $5.95 | $5.97 | $5.97 | 10,521,340 |
| 2023-05-26 | $5.95 | $6.05 | $5.92 | $6.03 | $6.03 | 11,884,130 |
| 2023-05-25 | $6.09 | $6.16 | $5.85 | $5.97 | $5.97 | 19,165,470 |
| 2023-05-24 | $5.99 | $6.15 | $5.99 | $6.09 | $6.09 | 14,904,130 |
| 2023-05-23 | $6.27 | $6.27 | $5.98 | $6.02 | $6.02 | 28,855,380 |
| 2023-05-22 | $6.24 | $6.50 | $6.15 | $6.38 | $6.38 | 24,938,140 |
| 2023-05-19 | $6.23 | $6.26 | $6.12 | $6.25 | $6.25 | 10,880,800 |
| 2023-05-18 | $6.11 | $6.25 | $6.09 | $6.23 | $6.23 | 12,722,210 |
| 2023-05-17 | $6.07 | $6.14 | $5.96 | $6.13 | $6.13 | 9,925,850 |
| 2023-05-16 | $6.24 | $6.26 | $6.05 | $6.07 | $6.07 | 14,711,350 |
| 2023-05-15 | $6.33 | $6.35 | $6.13 | $6.25 | $6.25 | 14,487,450 |
| 2023-05-12 | $6.43 | $6.47 | $6.29 | $6.31 | $6.31 | 13,065,670 |
| 2023-05-11 | $6.42 | $6.50 | $6.39 | $6.44 | $6.44 | 13,957,700 |
| 2023-05-10 | $6.38 | $6.50 | $6.33 | $6.42 | $6.42 | 16,134,860 |
| 2023-05-09 | $6.50 | $6.55 | $6.35 | $6.36 | $6.36 | 19,029,980 |
| 2023-05-08 | $6.45 | $6.56 | $6.38 | $6.51 | $6.51 | 19,363,190 |
| 2023-05-05 | $6.41 | $6.55 | $6.30 | $6.48 | $6.48 | 28,062,890 |
| 2023-05-04 | $6.54 | $6.58 | $6.30 | $6.40 | $6.40 | 27,403,700 |
| 2023-05-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2023-05-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2023-04-28 | $6.29 | $6.60 | $6.07 | $6.52 | $6.52 | 44,998,440 |
| 2023-04-27 | $6.85 | $6.95 | $6.77 | $6.82 | $6.82 | 18,060,190 |
| 2023-04-26 | $7.05 | $7.15 | $6.75 | $6.91 | $6.91 | 25,740,660 |
| 2023-04-25 | $7.31 | $7.38 | $7.02 | $7.08 | $7.08 | 24,775,740 |
| 2023-04-24 | $7.31 | $7.47 | $7.28 | $7.35 | $7.35 | 21,118,020 |
| 2023-04-21 | $7.89 | $7.93 | $7.31 | $7.31 | $7.31 | 40,215,310 |
| 2023-04-20 | $7.72 | $7.93 | $7.72 | $7.91 | $7.91 | 23,870,960 |
| 2023-04-19 | $7.85 | $8.01 | $7.75 | $7.77 | $7.77 | 28,937,180 |
| 2023-04-18 | $7.97 | $7.99 | $7.65 | $7.85 | $7.85 | 31,841,620 |
| 2023-04-17 | $8.30 | $8.34 | $7.92 | $7.99 | $7.99 | 38,650,290 |
| 2023-04-14 | $8.44 | $8.51 | $8.03 | $8.29 | $8.29 | 50,204,640 |
| 2023-04-13 | $8.55 | $8.74 | $8.41 | $8.42 | $8.42 | 60,686,860 |
| 2023-04-12 | $8.40 | $8.63 | $8.21 | $8.58 | $8.58 | 69,958,970 |
| 2023-04-11 | $7.96 | $8.68 | $7.80 | $8.50 | $8.50 | 73,461,830 |
| 2023-04-10 | $8.60 | $8.63 | $7.93 | $7.98 | $7.98 | 59,756,910 |
| 2023-04-07 | $8.40 | $8.55 | $8.20 | $8.51 | $8.51 | 56,805,330 |
| 2023-04-06 | $8.57 | $8.69 | $8.28 | $8.42 | $8.42 | 77,887,640 |
| 2023-04-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2023-04-04 | $8.27 | $8.75 | $8.09 | $8.59 | $8.59 | 101,965,330 |
| 2023-04-03 | $8.05 | $8.45 | $7.99 | $8.35 | $8.35 | 75,030,640 |
| 2023-03-31 | $7.82 | $7.97 | $7.67 | $7.92 | $7.92 | 34,406,400 |
| 2023-03-30 | $8.00 | $8.15 | $7.81 | $7.81 | $7.81 | 41,879,160 |
| 2023-03-29 | $8.17 | $8.23 | $7.80 | $7.96 | $7.96 | 71,241,440 |
| 2023-03-28 | $8.03 | $8.77 | $7.95 | $8.23 | $8.23 | 100,604,250 |
| 2023-03-27 | $7.94 | $8.13 | $7.80 | $8.05 | $8.05 | 55,201,770 |
| 2023-03-24 | $7.77 | $8.04 | $7.62 | $7.96 | $7.96 | 56,093,850 |
| 2023-03-23 | $7.76 | $7.81 | $7.66 | $7.80 | $7.80 | 26,944,280 |
| 2023-03-22 | $7.59 | $7.90 | $7.52 | $7.83 | $7.83 | 41,098,140 |
| 2023-03-21 | $7.43 | $7.64 | $7.31 | $7.60 | $7.60 | 24,164,360 |
| 2023-03-20 | $7.57 | $7.73 | $7.38 | $7.42 | $7.42 | 29,673,750 |
| 2023-03-17 | $7.47 | $7.65 | $7.41 | $7.62 | $7.62 | 33,152,410 |
| 2023-03-16 | $7.45 | $7.57 | $7.34 | $7.39 | $7.39 | 23,521,940 |
| 2023-03-15 | $7.70 | $7.74 | $7.50 | $7.53 | $7.53 | 28,101,080 |
| 2023-03-14 | $7.55 | $7.74 | $7.52 | $7.65 | $7.65 | 46,100,800 |
| 2023-03-13 | $7.38 | $7.61 | $7.28 | $7.60 | $7.60 | 38,680,850 |
| 2023-03-10 | $7.31 | $7.55 | $7.27 | $7.43 | $7.43 | 28,638,540 |
| 2023-03-09 | $7.32 | $7.43 | $7.16 | $7.39 | $7.39 | 18,719,220 |
| 2023-03-08 | $7.06 | $7.35 | $7.06 | $7.35 | $7.35 | 22,019,470 |
| 2023-03-07 | $7.30 | $7.42 | $7.06 | $7.10 | $7.10 | 22,335,420 |
| 2023-03-06 | $7.40 | $7.43 | $7.27 | $7.30 | $7.30 | 18,420,150 |
| 2023-03-03 | $7.48 | $7.55 | $7.31 | $7.44 | $7.44 | 20,815,470 |
| 2023-03-02 | $7.49 | $7.58 | $7.46 | $7.52 | $7.52 | 29,548,990 |
| 2023-03-01 | $7.26 | $7.53 | $7.24 | $7.49 | $7.49 | 38,267,280 |
| 2023-02-28 | $7.22 | $7.36 | $7.17 | $7.28 | $7.28 | 22,432,230 |
| 2023-02-27 | $7.26 | $7.40 | $7.10 | $7.12 | $7.12 | 22,978,680 |
| 2023-02-24 | $7.17 | $7.42 | $7.15 | $7.32 | $7.32 | 35,378,270 |
| 2023-02-23 | $7.35 | $7.38 | $7.09 | $7.16 | $7.16 | 24,911,310 |
| 2023-02-22 | $7.25 | $7.44 | $7.11 | $7.36 | $7.36 | 29,498,750 |
| 2023-02-21 | $7.29 | $7.55 | $7.22 | $7.32 | $7.32 | 31,334,650 |
| 2023-02-20 | $7.19 | $7.39 | $7.15 | $7.29 | $7.29 | 29,969,130 |
| 2023-02-17 | $7.47 | $7.53 | $7.13 | $7.16 | $7.16 | 51,043,990 |
| 2023-02-16 | $7.80 | $7.88 | $7.34 | $7.45 | $7.45 | 96,283,030 |
| 2023-02-15 | $7.35 | $8.14 | $7.30 | $8.11 | $8.11 | 81,458,780 |
| 2023-02-14 | $7.37 | $7.43 | $7.29 | $7.30 | $7.30 | 18,768,460 |
| 2023-02-13 | $7.24 | $7.41 | $7.22 | $7.36 | $7.36 | 24,515,540 |
| 2023-02-10 | $7.41 | $7.49 | $7.29 | $7.32 | $7.32 | 28,156,300 |
| 2023-02-09 | $7.13 | $7.45 | $7.12 | $7.43 | $7.43 | 39,066,640 |
| 2023-02-08 | $7.30 | $7.32 | $7.15 | $7.20 | $7.20 | 34,488,090 |
| 2023-02-07 | $7.18 | $7.48 | $7.11 | $7.37 | $7.37 | 46,796,470 |
| 2023-02-06 | $7.11 | $7.32 | $7.11 | $7.23 | $7.23 | 31,052,920 |
| 2023-02-03 | $7.07 | $7.19 | $7.02 | $7.18 | $7.18 | 27,891,370 |
| 2023-02-02 | $7.06 | $7.25 | $7.01 | $7.14 | $7.14 | 37,689,750 |
| 2023-02-01 | $6.87 | $7.09 | $6.85 | $7.07 | $7.07 | 32,084,160 |
| 2023-01-31 | $6.83 | $6.91 | $6.75 | $6.90 | $6.90 | 32,778,910 |
| 2023-01-30 | $6.75 | $6.85 | $6.65 | $6.76 | $6.76 | 23,798,680 |
| 2023-01-20 | $6.57 | $6.75 | $6.56 | $6.66 | $6.66 | 22,573,290 |
| 2023-01-19 | $6.52 | $6.66 | $6.50 | $6.58 | $6.58 | 25,785,600 |
| 2023-01-18 | $6.19 | $6.58 | $6.18 | $6.57 | $6.57 | 33,544,150 |
| 2023-01-17 | $6.35 | $6.43 | $6.20 | $6.21 | $6.21 | 14,791,470 |
| 2023-01-16 | $6.30 | $6.50 | $6.30 | $6.41 | $6.41 | 18,509,430 |
| 2023-01-13 | $6.27 | $6.27 | $6.16 | $6.21 | $6.21 | 7,034,980 |
| 2023-01-12 | $6.23 | $6.30 | $6.17 | $6.24 | $6.24 | 8,457,490 |
| 2023-01-11 | $6.30 | $6.39 | $6.22 | $6.25 | $6.25 | 8,382,080 |
| 2023-01-10 | $6.33 | $6.43 | $6.27 | $6.34 | $6.34 | 8,775,850 |
| 2023-01-09 | $6.36 | $6.47 | $6.33 | $6.35 | $6.35 | 9,182,310 |
| 2023-01-06 | $6.46 | $6.50 | $6.34 | $6.37 | $6.37 | 11,489,220 |
| 2023-01-05 | $6.54 | $6.55 | $6.43 | $6.47 | $6.47 | 13,012,250 |
| 2023-01-04 | $6.39 | $6.56 | $6.37 | $6.52 | $6.52 | 22,868,740 |
| 2023-01-03 | $6.04 | $6.38 | $6.04 | $6.37 | $6.37 | 18,274,100 |
| 2023-01-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-12-30 | $5.95 | $6.11 | $5.93 | $6.08 | $6.08 | 10,225,850 |
| 2022-12-29 | $5.88 | $6.02 | $5.80 | $5.95 | $5.95 | 9,111,910 |
| 2022-12-28 | $6.00 | $6.02 | $5.83 | $5.89 | $5.89 | 9,899,730 |
| 2022-12-27 | $6.11 | $6.15 | $5.96 | $6.02 | $6.02 | 9,120,010 |
| 2022-12-26 | $6.07 | $6.13 | $6.06 | $6.10 | $6.10 | 6,459,520 |
| 2022-12-23 | $5.95 | $6.11 | $5.89 | $6.08 | $6.08 | 10,025,400 |
| 2022-12-22 | $6.00 | $6.11 | $5.91 | $5.95 | $5.95 | 9,079,580 |
| 2022-12-21 | $6.15 | $6.15 | $5.93 | $5.96 | $5.96 | 10,794,430 |
| 2022-12-20 | $6.14 | $6.19 | $6.04 | $6.09 | $6.09 | 7,852,310 |
| 2022-12-19 | $6.25 | $6.28 | $6.06 | $6.10 | $6.10 | 12,189,000 |
| 2022-12-16 | $6.39 | $6.42 | $6.26 | $6.27 | $6.27 | 12,653,030 |
| 2022-12-15 | $6.26 | $6.52 | $6.19 | $6.41 | $6.41 | 16,851,180 |
| 2022-12-14 | $6.32 | $6.38 | $6.23 | $6.26 | $6.26 | 12,702,780 |
| 2022-12-13 | $6.43 | $6.50 | $6.31 | $6.33 | $6.33 | 10,849,510 |
| 2022-12-12 | $6.30 | $6.49 | $6.30 | $6.46 | $6.46 | 14,136,730 |
| 2022-12-09 | $6.44 | $6.44 | $6.26 | $6.34 | $6.34 | 15,695,740 |
| 2022-12-08 | $6.60 | $6.64 | $6.40 | $6.40 | $6.40 | 14,709,500 |
| 2022-12-07 | $6.78 | $6.78 | $6.60 | $6.62 | $6.62 | 11,561,300 |
| 2022-12-06 | $6.80 | $6.82 | $6.69 | $6.73 | $6.73 | 14,409,600 |
| 2022-12-05 | $6.75 | $6.90 | $6.75 | $6.81 | $6.81 | 17,878,450 |
| 2022-12-01 | $6.45 | $6.62 | $6.43 | $6.62 | $6.62 | 22,833,070 |
| 2022-11-30 | $6.46 | $6.50 | $6.36 | $6.42 | $6.42 | 12,863,510 |
| 2022-11-29 | $6.39 | $6.50 | $6.33 | $6.48 | $6.48 | 17,150,840 |
| 2022-11-28 | $6.32 | $6.53 | $6.32 | $6.39 | $6.39 | 14,982,870 |
| 2022-11-25 | $6.50 | $6.61 | $6.41 | $6.46 | $6.46 | 15,611,970 |
| 2022-11-24 | $6.52 | $6.75 | $6.49 | $6.51 | $6.51 | 24,096,660 |
| 2022-11-23 | $6.88 | $6.88 | $6.40 | $6.56 | $6.56 | 44,771,740 |
| 2022-11-22 | $6.76 | $7.30 | $6.70 | $6.99 | $6.99 | 45,252,810 |
| 2022-11-21 | $6.76 | $6.98 | $6.70 | $6.81 | $6.81 | 21,373,630 |
| 2022-11-18 | $7.06 | $7.13 | $6.85 | $6.86 | $6.86 | 37,208,830 |
| 2022-11-17 | $6.94 | $6.98 | $6.74 | $6.98 | $6.98 | 28,552,480 |
| 2022-11-16 | $6.76 | $6.97 | $6.76 | $6.84 | $6.84 | 21,443,570 |
| 2022-11-15 | $6.71 | $6.87 | $6.69 | $6.79 | $6.79 | 22,358,740 |
| 2022-11-14 | $6.62 | $6.76 | $6.59 | $6.72 | $6.72 | 17,556,270 |
| 2022-11-11 | $6.86 | $6.96 | $6.67 | $6.67 | $6.67 | 23,197,130 |
| 2022-11-10 | $6.66 | $6.88 | $6.64 | $6.74 | $6.74 | 21,472,460 |
| 2022-11-09 | $6.74 | $6.84 | $6.62 | $6.70 | $6.70 | 22,753,560 |
| 2022-11-08 | $6.83 | $6.91 | $6.53 | $6.77 | $6.77 | 33,410,560 |
| 2022-11-07 | $6.58 | $7.15 | $6.58 | $6.79 | $6.79 | 53,245,550 |
| 2022-11-04 | $6.55 | $6.62 | $6.48 | $6.58 | $6.58 | 15,160,290 |
| 2022-11-03 | $6.57 | $6.63 | $6.44 | $6.55 | $6.55 | 19,982,100 |
| 2022-11-02 | $6.61 | $6.70 | $6.54 | $6.65 | $6.65 | 26,353,510 |
| 2022-11-01 | $6.65 | $6.70 | $6.52 | $6.65 | $6.65 | 32,062,150 |
| 2022-10-31 | $6.49 | $6.80 | $6.48 | $6.71 | $6.71 | 41,452,170 |
| 2022-10-28 | $6.35 | $6.58 | $6.32 | $6.37 | $6.37 | 21,490,450 |
| 2022-10-27 | $6.41 | $6.67 | $6.36 | $6.49 | $6.49 | 28,518,580 |
| 2022-10-26 | $6.14 | $6.44 | $6.13 | $6.40 | $6.40 | 20,377,060 |
| 2022-10-25 | $6.22 | $6.28 | $6.02 | $6.12 | $6.12 | 14,236,400 |
| 2022-10-24 | $6.32 | $6.46 | $6.18 | $6.23 | $6.23 | 15,815,160 |
| 2022-10-21 | $6.29 | $6.37 | $6.23 | $6.31 | $6.31 | 12,202,580 |
| 2022-10-20 | $6.27 | $6.43 | $6.20 | $6.29 | $6.29 | 16,671,980 |
| 2022-10-19 | $6.25 | $6.33 | $6.17 | $6.27 | $6.27 | 16,709,720 |
| 2022-10-18 | $6.23 | $6.34 | $6.14 | $6.27 | $6.27 | 20,988,860 |
| 2022-10-17 | $5.99 | $6.39 | $5.93 | $6.27 | $6.27 | 24,910,750 |
| 2022-10-14 | $5.85 | $6.09 | $5.82 | $6.04 | $6.04 | 19,289,170 |
| 2022-10-13 | $5.68 | $5.99 | $5.66 | $5.88 | $5.88 | 22,146,770 |
| 2022-10-12 | $5.44 | $5.73 | $5.38 | $5.68 | $5.68 | 11,366,960 |
| 2022-10-11 | $5.33 | $5.45 | $5.30 | $5.43 | $5.43 | 5,910,460 |
| 2022-10-10 | $5.49 | $5.52 | $5.33 | $5.36 | $5.36 | 5,859,080 |
| 2022-09-30 | $5.43 | $5.56 | $5.43 | $5.44 | $5.44 | 7,466,320 |
| 2022-09-29 | $5.62 | $5.68 | $5.43 | $5.45 | $5.45 | 9,453,910 |
| 2022-09-28 | $5.79 | $5.79 | $5.57 | $5.58 | $5.58 | 7,996,670 |
| 2022-09-27 | $5.56 | $5.78 | $5.56 | $5.78 | $5.78 | 11,482,090 |
| 2022-09-26 | $5.74 | $5.76 | $5.53 | $5.55 | $5.55 | 9,778,940 |
| 2022-09-23 | $6.04 | $6.09 | $5.77 | $5.78 | $5.78 | 11,386,920 |
| 2022-09-22 | $6.01 | $6.13 | $5.99 | $6.02 | $6.02 | 9,659,000 |
| 2022-09-21 | $5.95 | $6.07 | $5.82 | $6.04 | $6.04 | 9,629,380 |
| 2022-09-20 | $5.96 | $6.08 | $5.95 | $5.97 | $5.97 | 7,651,690 |
| 2022-09-19 | $6.15 | $6.20 | $5.88 | $5.95 | $5.95 | 13,480,430 |
| 2022-09-16 | $6.18 | $6.40 | $6.15 | $6.19 | $6.19 | 14,887,350 |
| 2022-09-15 | $6.31 | $6.38 | $6.12 | $6.19 | $6.19 | 9,815,390 |
| 2022-09-14 | $6.27 | $6.32 | $6.19 | $6.30 | $6.30 | 7,989,600 |
| 2022-09-13 | $6.35 | $6.44 | $6.33 | $6.35 | $6.35 | 7,601,310 |
| 2022-09-12 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-09-09 | $6.30 | $6.40 | $6.30 | $6.33 | $6.33 | 8,096,370 |
| 2022-09-08 | $6.48 | $6.49 | $6.34 | $6.35 | $6.35 | 10,252,270 |
| 2022-09-07 | $6.47 | $6.53 | $6.39 | $6.48 | $6.48 | 15,929,330 |
| 2022-09-06 | $6.60 | $6.62 | $6.45 | $6.53 | $6.53 | 24,316,190 |
| 2022-09-05 | $6.36 | $6.75 | $6.26 | $6.68 | $6.68 | 38,474,810 |
| 2022-09-02 | $6.26 | $6.36 | $6.22 | $6.34 | $6.34 | 11,194,190 |
| 2022-09-01 | $6.18 | $6.36 | $6.16 | $6.26 | $6.26 | 12,800,070 |
| 2022-08-31 | $6.28 | $6.31 | $6.12 | $6.15 | $6.15 | 8,096,370 |
| 2022-08-30 | $6.27 | $6.31 | $6.19 | $6.28 | $6.28 | 8,668,310 |
| 2022-08-29 | $6.15 | $6.21 | $6.03 | $6.19 | $6.19 | 8,106,450 |
| 2022-08-26 | $6.32 | $6.37 | $6.20 | $6.22 | $6.22 | 10,554,070 |
| 2022-08-25 | $6.35 | $6.39 | $6.24 | $6.33 | $6.33 | 11,473,140 |
| 2022-08-24 | $6.58 | $6.60 | $6.33 | $6.33 | $6.33 | 17,074,890 |
| 2022-08-23 | $6.56 | $6.62 | $6.52 | $6.57 | $6.57 | 10,654,440 |
| 2022-08-22 | $6.60 | $6.65 | $6.46 | $6.58 | $6.58 | 13,200,350 |
| 2022-08-19 | $6.80 | $6.88 | $6.61 | $6.63 | $6.63 | 22,601,650 |
| 2022-08-18 | $6.74 | $6.83 | $6.58 | $6.78 | $6.78 | 22,760,110 |
| 2022-08-17 | $6.76 | $6.85 | $6.68 | $6.75 | $6.75 | 13,430,430 |
| 2022-08-16 | $6.88 | $6.93 | $6.71 | $6.76 | $6.76 | 18,197,920 |
| 2022-08-15 | $6.92 | $6.94 | $6.82 | $6.86 | $6.86 | 13,895,430 |
| 2022-08-12 | $6.90 | $7.03 | $6.86 | $6.95 | $6.95 | 19,699,720 |
| 2022-08-11 | $6.86 | $6.97 | $6.86 | $6.90 | $6.90 | 14,720,150 |
| 2022-08-10 | $6.88 | $6.91 | $6.80 | $6.85 | $6.85 | 12,844,280 |
| 2022-08-09 | $6.93 | $6.99 | $6.84 | $6.90 | $6.90 | 14,816,300 |
| 2022-08-08 | $6.90 | $6.95 | $6.82 | $6.93 | $6.93 | 20,033,460 |
| 2022-08-05 | $6.62 | $6.87 | $6.62 | $6.85 | $6.85 | 24,656,660 |
| 2022-08-04 | $6.51 | $6.62 | $6.47 | $6.62 | $6.62 | 15,079,260 |
| 2022-08-03 | $6.34 | $6.69 | $6.34 | $6.46 | $6.46 | 23,346,470 |
| 2022-08-02 | $6.88 | $6.88 | $6.32 | $6.40 | $6.40 | 27,197,450 |
| 2022-08-01 | $6.81 | $6.93 | $6.73 | $6.86 | $6.86 | 13,602,150 |
| 2022-07-29 | $6.87 | $6.96 | $6.81 | $6.81 | $6.81 | 17,474,690 |
| 2022-07-28 | $6.97 | $7.02 | $6.88 | $6.89 | $6.89 | 21,551,390 |
| 2022-07-27 | $7.15 | $7.15 | $6.91 | $6.96 | $6.96 | 24,318,650 |
| 2022-07-26 | $6.89 | $7.12 | $6.81 | $7.11 | $7.11 | 25,606,520 |
| 2022-07-25 | $6.96 | $7.10 | $6.80 | $6.87 | $6.87 | 24,126,140 |
| 2022-07-22 | $6.98 | $7.01 | $6.78 | $6.93 | $6.93 | 31,269,230 |
| 2022-07-21 | $6.75 | $7.18 | $6.72 | $7.06 | $7.06 | 46,896,670 |
| 2022-07-20 | $6.74 | $6.84 | $6.69 | $6.79 | $6.79 | 27,369,960 |
| 2022-07-19 | $6.39 | $6.84 | $6.37 | $6.77 | $6.77 | 41,064,320 |
| 2022-07-18 | $6.21 | $6.38 | $6.21 | $6.38 | $6.38 | 14,007,970 |
| 2022-07-15 | $6.44 | $6.48 | $6.22 | $6.23 | $6.23 | 19,011,480 |
| 2022-07-14 | $6.55 | $6.57 | $6.45 | $6.47 | $6.47 | 14,509,360 |
| 2022-07-13 | $6.45 | $6.62 | $6.40 | $6.55 | $6.55 | 14,045,800 |
| 2022-07-12 | $6.67 | $6.70 | $6.41 | $6.42 | $6.42 | 20,380,140 |
| 2022-07-11 | $6.84 | $6.93 | $6.62 | $6.72 | $6.72 | 19,830,680 |
| 2022-07-08 | $6.85 | $7.06 | $6.82 | $6.88 | $6.88 | 20,940,510 |
| 2022-07-07 | $7.11 | $7.19 | $6.89 | $6.94 | $6.94 | 25,100,130 |
| 2022-07-06 | $6.97 | $7.08 | $6.82 | $7.02 | $7.02 | 28,221,480 |
| 2022-07-05 | $7.05 | $7.17 | $6.89 | $6.96 | $6.96 | 36,516,560 |
| 2022-07-04 | $7.32 | $7.58 | $7.16 | $7.25 | $7.25 | 51,489,480 |
| 2022-07-01 | $7.03 | $7.32 | $7.00 | $7.01 | $7.01 | 38,515,430 |
| 2022-06-30 | $7.21 | $7.28 | $7.03 | $7.18 | $7.18 | 58,866,260 |
| 2022-06-29 | $6.61 | $7.45 | $6.57 | $7.07 | $7.07 | 91,580,230 |
| 2022-06-28 | $6.46 | $6.66 | $6.36 | $6.64 | $6.64 | 35,347,740 |
| 2022-06-27 | $6.48 | $6.55 | $6.42 | $6.46 | $6.46 | 22,539,600 |
| 2022-06-24 | $6.58 | $6.71 | $6.50 | $6.51 | $6.51 | 28,991,570 |
| 2022-06-23 | $6.44 | $6.56 | $6.40 | $6.52 | $6.52 | 25,051,690 |
| 2022-06-22 | $6.57 | $6.58 | $6.34 | $6.35 | $6.35 | 24,450,110 |
| 2022-06-21 | $6.53 | $6.67 | $6.43 | $6.57 | $6.57 | 29,544,030 |
| 2022-06-20 | $6.52 | $6.58 | $6.41 | $6.49 | $6.49 | 21,290,810 |
| 2022-06-17 | $6.53 | $6.58 | $6.38 | $6.47 | $6.47 | 22,678,690 |
| 2022-06-16 | $6.46 | $6.62 | $6.43 | $6.61 | $6.61 | 37,093,140 |
| 2022-06-15 | $6.38 | $6.56 | $6.37 | $6.43 | $6.43 | 31,850,220 |
| 2022-06-14 | $6.32 | $6.42 | $6.11 | $6.40 | $6.40 | 25,602,360 |
| 2022-06-13 | $6.34 | $6.45 | $6.31 | $6.43 | $6.43 | 20,539,060 |
| 2022-06-10 | $6.25 | $6.43 | $6.22 | $6.39 | $6.39 | 17,946,140 |
| 2022-06-09 | $6.44 | $6.59 | $6.25 | $6.36 | $6.36 | 28,252,730 |
| 2022-06-08 | $6.45 | $6.62 | $6.35 | $6.44 | $6.44 | 30,771,200 |
| 2022-06-07 | $6.69 | $6.88 | $6.39 | $6.58 | $6.58 | 53,612,210 |
| 2022-06-06 | $6.34 | $6.52 | $6.29 | $6.42 | $6.42 | 33,078,120 |
| 2022-06-02 | $6.33 | $6.34 | $6.12 | $6.27 | $6.27 | 22,701,460 |
| 2022-06-01 | $6.16 | $6.39 | $6.14 | $6.26 | $6.26 | 33,255,800 |
| 2022-05-31 | $6.13 | $6.18 | $5.96 | $6.16 | $6.16 | 20,650,050 |
| 2022-05-30 | $6.18 | $6.18 | $6.04 | $6.10 | $6.10 | 15,221,530 |
| 2022-05-27 | $6.19 | $6.23 | $6.05 | $6.13 | $6.13 | 20,971,520 |
| 2022-05-26 | $6.13 | $6.19 | $5.97 | $6.16 | $6.16 | 21,137,400 |
| 2022-05-25 | $5.88 | $6.14 | $5.88 | $6.13 | $6.13 | 25,426,750 |
| 2022-05-24 | $6.30 | $6.32 | $5.85 | $5.86 | $5.86 | 29,866,120 |
| 2022-05-23 | $6.26 | $6.33 | $6.22 | $6.32 | $6.32 | 23,660,010 |
| 2022-05-20 | $6.16 | $6.24 | $6.13 | $6.18 | $6.18 | 19,902,720 |
| 2022-05-19 | $6.09 | $6.20 | $6.05 | $6.15 | $6.15 | 22,056,050 |
| 2022-05-18 | $6.20 | $6.36 | $6.16 | $6.20 | $6.20 | 39,308,370 |
| 2022-05-17 | $6.09 | $6.10 | $5.89 | $6.07 | $6.07 | 21,843,450 |
| 2022-05-16 | $6.12 | $6.19 | $6.04 | $6.08 | $6.08 | 19,849,680 |
| 2022-05-13 | $6.13 | $6.19 | $6.03 | $6.09 | $6.09 | 16,361,590 |
| 2022-05-12 | $6.00 | $6.23 | $5.97 | $6.12 | $6.12 | 25,454,500 |
| 2022-05-11 | $6.12 | $6.45 | $6.05 | $6.05 | $6.05 | 42,183,270 |
| 2022-05-10 | $5.90 | $6.14 | $5.88 | $6.11 | $6.11 | 26,277,350 |
| 2022-05-09 | $5.92 | $6.18 | $5.92 | $6.04 | $6.04 | 34,248,090 |
| 2022-05-06 | $5.74 | $6.18 | $5.67 | $5.91 | $5.91 | 45,317,770 |
| 2022-05-05 | $5.79 | $5.95 | $5.69 | $5.88 | $5.88 | 22,398,700 |
| 2022-05-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-05-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-04-29 | $5.59 | $5.83 | $5.55 | $5.80 | $5.80 | 30,237,640 |
| 2022-04-28 | $5.62 | $5.69 | $5.40 | $5.46 | $5.46 | 23,289,360 |
| 2022-04-27 | $5.40 | $5.73 | $5.28 | $5.73 | $5.73 | 35,045,030 |
| 2022-04-26 | $5.63 | $5.80 | $5.43 | $5.48 | $5.48 | 31,725,380 |
| 2022-04-25 | $6.16 | $6.17 | $5.61 | $5.61 | $5.61 | 37,324,990 |
| 2022-04-22 | $6.56 | $6.68 | $6.27 | $6.31 | $6.31 | 29,563,020 |
| 2022-04-21 | $6.95 | $7.07 | $6.59 | $6.65 | $6.65 | 30,000,450 |
| 2022-04-20 | $7.27 | $7.42 | $7.08 | $7.08 | $7.08 | 26,142,690 |
| 2022-04-19 | $7.10 | $7.38 | $7.08 | $7.25 | $7.25 | 36,693,520 |
| 2022-04-18 | $7.08 | $7.15 | $6.84 | $7.12 | $7.12 | 17,743,360 |
| 2022-04-15 | $7.23 | $7.24 | $6.98 | $7.10 | $7.10 | 26,613,200 |
| 2022-04-14 | $7.36 | $7.39 | $7.23 | $7.30 | $7.30 | 21,184,090 |
| 2022-04-13 | $7.56 | $7.56 | $7.23 | $7.24 | $7.24 | 29,288,970 |
| 2022-04-12 | $7.50 | $7.61 | $7.40 | $7.57 | $7.57 | 23,733,420 |
| 2022-04-11 | $7.91 | $7.97 | $7.41 | $7.49 | $7.49 | 39,525,120 |
| 2022-04-08 | $8.05 | $8.23 | $7.84 | $8.06 | $8.06 | 30,992,300 |
| 2022-04-07 | $8.35 | $8.49 | $8.02 | $8.04 | $8.04 | 37,704,570 |
| 2022-04-06 | $8.36 | $8.56 | $8.36 | $8.40 | $8.40 | 28,704,360 |
| 2022-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-04-04 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-04-01 | $8.65 | $8.69 | $8.35 | $8.36 | $8.36 | 39,728,180 |
| 2022-03-31 | $8.68 | $8.88 | $8.47 | $8.75 | $8.75 | 50,217,920 |
| 2022-03-30 | $8.60 | $8.71 | $8.44 | $8.69 | $8.69 | 34,872,290 |
| 2022-03-29 | $8.56 | $8.74 | $8.36 | $8.53 | $8.53 | 38,074,090 |
| 2022-03-28 | $8.50 | $8.93 | $8.49 | $8.53 | $8.53 | 48,795,770 |
| 2022-03-25 | $9.94 | $10.08 | $8.87 | $8.89 | $8.89 | 88,497,500 |
| 2022-03-24 | $9.78 | $10.19 | $9.73 | $9.82 | $9.82 | 50,985,810 |
| 2022-03-23 | $10.23 | $10.27 | $9.85 | $9.88 | $9.88 | 70,628,450 |
| 2022-03-22 | $10.10 | $10.67 | $9.70 | $10.50 | $10.50 | 119,757,280 |
| 2022-03-21 | $10.19 | $10.38 | $9.99 | $10.25 | $10.25 | 67,136,450 |
| 2022-03-18 | $10.25 | $10.36 | $9.91 | $10.24 | $10.24 | 80,056,530 |
| 2022-03-17 | $10.25 | $10.60 | $10.10 | $10.48 | $10.48 | 124,164,470 |
| 2022-03-16 | $9.66 | $10.61 | $9.30 | $10.40 | $10.40 | 131,674,660 |
| 2022-03-15 | $9.82 | $10.58 | $9.51 | $9.60 | $9.60 | 109,822,310 |
| 2022-03-14 | $9.85 | $10.68 | $9.75 | $10.01 | $10.01 | 102,504,850 |
| 2022-03-11 | $9.56 | $10.12 | $9.43 | $9.95 | $9.95 | 85,981,190 |
| 2022-03-10 | $10.00 | $10.17 | $9.69 | $9.79 | $9.79 | 104,129,220 |
| 2022-03-09 | $9.05 | $10.27 | $8.98 | $10.08 | $10.08 | 123,509,510 |
| 2022-03-08 | $9.18 | $9.70 | $9.15 | $9.30 | $9.30 | 83,568,350 |
| 2022-03-07 | $9.36 | $9.48 | $8.96 | $9.21 | $9.21 | 56,700,070 |
| 2022-03-04 | $9.55 | $9.95 | $9.43 | $9.57 | $9.57 | 81,562,890 |
| 2022-03-03 | $9.35 | $9.99 | $9.20 | $9.61 | $9.61 | 103,781,740 |
| 2022-03-02 | $8.93 | $9.50 | $8.86 | $9.35 | $9.35 | 77,634,820 |
| 2022-03-01 | $8.93 | $9.15 | $8.86 | $9.05 | $9.05 | 49,113,190 |
| 2022-02-28 | $8.79 | $9.05 | $8.71 | $9.04 | $9.04 | 59,151,410 |
| 2022-02-25 | $8.74 | $8.91 | $8.55 | $8.60 | $8.60 | 44,165,060 |
| 2022-02-24 | $9.25 | $9.26 | $8.47 | $8.65 | $8.65 | 84,850,530 |
| 2022-02-23 | $9.21 | $9.50 | $8.97 | $9.36 | $9.36 | 78,705,100 |
| 2022-02-22 | $9.04 | $9.27 | $8.98 | $9.25 | $9.25 | 75,254,740 |
| 2022-02-21 | $8.65 | $9.32 | $8.58 | $9.30 | $9.30 | 101,523,670 |
| 2022-02-18 | $8.33 | $8.68 | $8.33 | $8.55 | $8.55 | 54,794,660 |
| 2022-02-17 | $8.48 | $8.78 | $8.28 | $8.39 | $8.39 | 66,675,020 |
| 2022-02-16 | $8.90 | $9.13 | $8.45 | $8.50 | $8.50 | 73,758,530 |
| 2022-02-15 | $8.25 | $8.59 | $8.17 | $8.32 | $8.32 | 56,053,110 |
| 2022-02-14 | $8.50 | $8.81 | $8.36 | $8.55 | $8.55 | 53,162,940 |
| 2022-02-11 | $8.70 | $9.01 | $8.70 | $8.75 | $8.75 | 77,519,320 |
| 2022-02-10 | $8.55 | $9.10 | $8.48 | $8.86 | $8.86 | 88,453,060 |
| 2022-02-09 | $8.22 | $9.13 | $8.21 | $8.80 | $8.80 | 121,136,730 |
| 2022-02-08 | $7.85 | $8.02 | $7.60 | $8.00 | $8.00 | 44,783,690 |
| 2022-02-07 | $8.19 | $8.23 | $7.75 | $7.79 | $7.79 | 46,803,880 |
| 2022-02-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-03 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-02-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2022-01-28 | $8.09 | $8.22 | $7.92 | $8.01 | $8.01 | 47,562,430 |
| 2022-01-27 | $8.89 | $8.91 | $7.90 | $7.93 | $7.93 | 63,613,020 |
| 2022-01-26 | $9.21 | $9.49 | $8.78 | $8.94 | $8.94 | 63,323,310 |
| 2022-01-25 | $9.96 | $10.12 | $9.19 | $9.25 | $9.25 | 93,952,580 |
| 2022-01-24 | $10.07 | $10.64 | $9.98 | $10.19 | $10.19 | 81,457,970 |
| 2022-01-21 | $10.31 | $10.77 | $10.02 | $10.17 | $10.17 | 89,878,840 |
| 2022-01-20 | $10.90 | $10.95 | $10.10 | $10.58 | $10.58 | 137,919,130 |
| 2022-01-19 | $10.80 | $11.86 | $10.70 | $11.11 | $11.11 | 177,248,340 |
| 2022-01-18 | $10.24 | $12.40 | $10.00 | $11.38 | $11.38 | 244,546,310 |
| 2022-01-17 | $9.48 | $10.97 | $9.30 | $10.33 | $10.33 | 149,276,360 |
| 2022-01-14 | $9.17 | $9.57 | $9.08 | $9.27 | $9.27 | 80,231,530 |
| 2022-01-13 | $8.89 | $9.97 | $8.55 | $9.35 | $9.35 | 107,166,040 |
| 2022-01-12 | $8.66 | $9.00 | $8.66 | $8.79 | $8.79 | 29,875,600 |
| 2022-01-11 | $9.10 | $9.12 | $8.62 | $8.69 | $8.69 | 47,090,020 |
| 2022-01-10 | $8.85 | $9.20 | $8.51 | $9.12 | $9.12 | 57,004,280 |
| 2022-01-07 | $8.63 | $9.12 | $8.63 | $8.98 | $8.98 | 60,861,980 |
| 2022-01-06 | $8.40 | $8.98 | $8.29 | $8.76 | $8.76 | 51,832,540 |
| 2022-01-05 | $8.58 | $9.13 | $8.54 | $8.71 | $8.71 | 77,729,840 |
| 2022-01-04 | $8.16 | $8.58 | $8.15 | $8.48 | $8.48 | 39,922,490 |
| 2022-01-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2021-12-31 | $8.26 | $8.37 | $8.12 | $8.17 | $8.17 | 27,036,490 |
| 2021-12-30 | $8.28 | $8.42 | $8.25 | $8.26 | $8.26 | 25,124,670 |
| 2021-12-29 | $8.30 | $8.35 | $8.18 | $8.23 | $8.23 | 27,212,430 |
| 2021-12-28 | $8.22 | $8.57 | $8.22 | $8.37 | $8.37 | 33,355,680 |
| 2021-12-27 | $8.04 | $8.34 | $8.03 | $8.23 | $8.23 | 29,283,610 |
| 2021-12-24 | $8.81 | $8.87 | $8.10 | $8.12 | $8.12 | 59,736,720 |
| 2021-12-23 | $9.18 | $9.18 | $8.86 | $8.87 | $8.87 | 46,302,600 |
| 2021-12-22 | $8.96 | $9.59 | $8.88 | $9.18 | $9.18 | 61,034,540 |
| 2021-12-21 | $8.85 | $9.28 | $8.81 | $9.03 | $9.03 | 53,493,450 |
| 2021-12-20 | $8.80 | $9.12 | $8.74 | $8.89 | $8.89 | 44,135,170 |
| 2021-12-17 | $8.99 | $9.26 | $8.86 | $8.96 | $8.96 | 62,538,410 |
| 2021-12-16 | $9.27 | $9.38 | $9.02 | $9.04 | $9.04 | 63,232,250 |
| 2021-12-15 | $9.50 | $9.71 | $9.20 | $9.24 | $9.24 | 96,349,310 |
| 2021-12-14 | $8.68 | $10.10 | $8.59 | $9.59 | $9.59 | 133,928,980 |
| 2021-12-13 | $8.56 | $8.93 | $8.42 | $8.78 | $8.78 | 68,972,110 |
| 2021-12-10 | $8.70 | $8.71 | $8.46 | $8.57 | $8.57 | 62,327,060 |
| 2021-12-09 | $8.31 | $9.10 | $8.31 | $8.90 | $8.90 | 103,463,940 |
| 2021-12-08 | $8.43 | $8.74 | $8.40 | $8.48 | $8.48 | 76,424,570 |
| 2021-12-07 | $8.50 | $8.61 | $8.16 | $8.30 | $8.30 | 77,912,320 |
| 2021-12-06 | $8.68 | $8.78 | $8.40 | $8.43 | $8.43 | 79,112,770 |
| 2021-12-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 123,627,050 |
| 2021-12-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 160,916,830 |
| 2021-12-01 | $9.54 | $10.37 | $9.46 | $10.10 | $10.10 | 223,958,190 |
| 2021-11-30 | $7.51 | $8.84 | $7.48 | $8.84 | $8.84 | 115,376,950 |
| 2021-11-29 | $7.44 | $7.49 | $7.34 | $7.37 | $7.37 | 36,701,950 |
| 2021-11-26 | $7.51 | $7.97 | $7.25 | $7.67 | $7.67 | 70,115,240 |
| 2021-11-25 | $7.48 | $7.65 | $7.37 | $7.53 | $7.53 | 34,061,210 |
| 2021-11-24 | $7.39 | $7.56 | $7.23 | $7.46 | $7.46 | 34,232,720 |
| 2021-11-23 | $7.40 | $7.45 | $7.26 | $7.34 | $7.34 | 22,843,850 |
| 2021-11-22 | $7.36 | $7.43 | $7.26 | $7.39 | $7.39 | 29,390,500 |
| 2021-11-19 | $7.60 | $7.80 | $7.42 | $7.46 | $7.46 | 39,529,230 |
| 2021-11-18 | $7.71 | $7.77 | $7.40 | $7.43 | $7.43 | 28,412,400 |
| 2021-11-17 | $7.49 | $7.80 | $7.45 | $7.69 | $7.69 | 30,678,880 |
| 2021-11-16 | $7.59 | $7.79 | $7.49 | $7.53 | $7.53 | 33,504,090 |
| 2021-11-15 | $7.87 | $7.96 | $7.55 | $7.66 | $7.66 | 45,813,240 |
| 2021-11-12 | $7.43 | $7.76 | $7.33 | $7.63 | $7.63 | 44,475,870 |
| 2021-11-11 | $7.32 | $7.56 | $7.30 | $7.47 | $7.47 | 29,414,360 |
| 2021-11-10 | $7.33 | $7.47 | $7.28 | $7.41 | $7.41 | 29,728,060 |
| 2021-11-09 | $7.23 | $7.38 | $7.21 | $7.35 | $7.35 | 24,934,840 |
| 2021-11-08 | $7.12 | $7.28 | $7.08 | $7.20 | $7.20 | 25,118,730 |
| 2021-11-05 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 38,577,770 |
| 2021-11-04 | $6.88 | $7.08 | $6.84 | $7.03 | $7.03 | 20,683,850 |
| 2021-11-03 | $6.96 | $7.04 | $6.83 | $6.91 | $6.91 | 17,110,110 |
| 2021-11-02 | $7.00 | $7.11 | $6.74 | $6.85 | $6.85 | 23,778,150 |
| 2021-11-01 | $6.87 | $7.08 | $6.78 | $7.06 | $7.06 | 26,251,590 |
| 2021-10-29 | $6.67 | $7.03 | $6.57 | $6.86 | $6.86 | 26,752,500 |
| 2021-10-28 | $6.96 | $7.15 | $6.60 | $6.65 | $6.65 | 41,059,820 |
| 2021-10-27 | $7.63 | $7.63 | $7.20 | $7.27 | $7.27 | 30,470,590 |
| 2021-10-26 | $7.91 | $8.04 | $7.62 | $7.63 | $7.63 | 31,217,260 |
| 2021-10-25 | $7.96 | $8.04 | $7.78 | $7.94 | $7.94 | 29,869,610 |
| 2021-10-22 | $7.86 | $8.19 | $7.72 | $8.09 | $8.09 | 41,961,470 |
| 2021-10-21 | $8.04 | $8.10 | $7.85 | $7.85 | $7.85 | 32,892,900 |
| 2021-10-20 | $8.14 | $8.28 | $8.05 | $8.15 | $8.15 | 39,204,980 |
| 2021-10-19 | $8.09 | $8.30 | $8.03 | $8.08 | $8.08 | 43,270,360 |
| 2021-10-18 | $7.74 | $8.30 | $7.65 | $8.22 | $8.22 | 66,608,150 |
| 2021-10-15 | $7.61 | $8.33 | $7.60 | $7.98 | $7.98 | 73,490,270 |
| 2021-10-14 | $7.50 | $7.65 | $7.22 | $7.58 | $7.58 | 24,424,330 |
| 2021-10-13 | $7.49 | $7.90 | $7.49 | $7.60 | $7.60 | 27,550,110 |
| 2021-10-12 | $7.85 | $7.93 | $7.35 | $7.48 | $7.48 | 27,108,440 |
| 2021-10-11 | $7.57 | $7.80 | $7.55 | $7.80 | $7.80 | 26,812,490 |
| 2021-10-08 | $7.67 | $7.75 | $7.54 | $7.65 | $7.65 | 28,598,410 |
| 2021-10-07 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2021-10-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2021-09-30 | $7.13 | $7.54 | $7.12 | $7.43 | $7.43 | 29,746,320 |
| 2021-09-29 | $7.38 | $7.39 | $7.04 | $7.06 | $7.06 | 26,465,170 |
| 2021-09-28 | $7.42 | $7.55 | $7.12 | $7.49 | $7.49 | 23,931,700 |
| 2021-09-27 | $7.63 | $7.75 | $7.36 | $7.38 | $7.38 | 27,229,760 |
| 2021-09-24 | $7.81 | $7.94 | $7.54 | $7.54 | $7.54 | 30,385,910 |
| 2021-09-23 | $7.59 | $7.82 | $7.57 | $7.73 | $7.73 | 33,713,640 |
| 2021-09-22 | $7.44 | $7.65 | $7.40 | $7.55 | $7.55 | 25,383,070 |
| 2021-09-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2021-09-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2021-09-17 | $7.88 | $8.00 | $7.53 | $7.59 | $7.59 | 39,130,990 |
| 2021-09-16 | $8.22 | $8.43 | $7.95 | $7.95 | $7.95 | 37,637,850 |
| 2021-09-15 | $8.22 | $8.26 | $8.06 | $8.22 | $8.22 | 37,294,260 |
| 2021-09-14 | $8.22 | $8.79 | $8.15 | $8.42 | $8.42 | 57,671,130 |
| 2021-09-13 | $8.50 | $8.50 | $8.20 | $8.21 | $8.21 | 36,343,440 |
| 2021-09-10 | $8.72 | $8.78 | $8.51 | $8.51 | $8.51 | 48,133,860 |
| 2021-09-09 | $8.55 | $9.10 | $8.22 | $8.92 | $8.92 | 82,720,260 |
| 2021-09-08 | $8.40 | $8.80 | $8.32 | $8.70 | $8.70 | 63,295,340 |
| 2021-09-07 | $8.29 | $8.42 | $8.23 | $8.35 | $8.35 | 30,568,160 |
| 2021-09-06 | $8.11 | $8.44 | $8.01 | $8.37 | $8.37 | 42,650,580 |
| 2021-09-03 | $8.39 | $8.54 | $7.96 | $8.16 | $8.16 | 44,018,770 |
| 2021-09-02 | $8.12 | $8.27 | $7.91 | $8.22 | $8.22 | 35,633,330 |
| 2021-09-01 | $8.26 | $8.39 | $7.75 | $8.13 | $8.13 | 49,394,970 |
| 2021-08-31 | $8.65 | $8.80 | $8.20 | $8.25 | $8.25 | 60,415,330 |
| 2021-08-30 | $8.75 | $9.12 | $8.71 | $8.81 | $8.81 | 46,402,770 |
| 2021-08-27 | $8.89 | $9.06 | $8.66 | $8.67 | $8.67 | 56,298,100 |
| 2021-08-26 | $9.28 | $9.48 | $8.97 | $8.97 | $8.97 | 80,806,760 |
| 2021-08-25 | $10.00 | $10.23 | $9.54 | $9.56 | $9.56 | 85,521,740 |
| 2021-08-24 | $9.60 | $10.23 | $9.27 | $9.88 | $9.88 | 121,892,820 |
| 2021-08-23 | $9.35 | $10.15 | $9.25 | $9.75 | $9.75 | 108,352,240 |
| 2021-08-20 | $9.04 | $9.69 | $8.80 | $9.40 | $9.40 | 86,690,220 |
| 2021-08-19 | $9.25 | $9.49 | $9.03 | $9.07 | $9.07 | 64,837,890 |
| 2021-08-18 | $9.29 | $9.75 | $8.91 | $9.57 | $9.57 | 98,345,250 |
| 2021-08-17 | $8.96 | $9.85 | $8.66 | $9.47 | $9.47 | 123,199,340 |
| 2021-08-16 | $8.92 | $9.14 | $8.88 | $8.96 | $8.96 | 53,726,760 |
| 2021-08-13 | $9.38 | $9.38 | $8.86 | $8.89 | $8.89 | 98,232,790 |
| 2021-08-12 | $9.40 | $10.15 | $9.33 | $9.56 | $9.56 | 84,904,430 |
| 2021-08-11 | $9.50 | $9.75 | $9.40 | $9.64 | $9.64 | 71,784,670 |
| 2021-08-10 | $10.03 | $10.24 | $9.37 | $9.57 | $9.57 | 106,990,540 |
| 2021-08-09 | $9.87 | $10.19 | $9.78 | $10.06 | $10.06 | 74,592,140 |
| 2021-08-06 | $10.10 | $10.64 | $9.67 | $10.18 | $10.18 | 115,337,980 |
| 2021-08-05 | $11.02 | $11.10 | $9.92 | $10.17 | $10.17 | 149,410,300 |
| 2021-08-04 | $11.19 | $11.50 | $10.72 | $11.49 | $11.49 | 176,053,140 |
| 2021-08-03 | $9.83 | $11.99 | $9.83 | $11.99 | $11.99 | 190,462,290 |
| 2021-08-02 | $10.30 | $10.36 | $9.62 | $9.99 | $9.99 | 105,284,790 |
| 2021-07-30 | $10.21 | $11.06 | $9.70 | $10.36 | $10.36 | 125,800,490 |
| 2021-07-29 | $9.88 | $10.45 | $9.88 | $10.00 | $10.00 | 142,058,220 |
| 2021-07-28 | $10.90 | $11.18 | $9.14 | $9.76 | $9.76 | 143,591,040 |
| 2021-07-27 | $10.99 | $11.97 | $10.70 | $11.43 | $11.43 | 156,374,310 |
| 2021-07-26 | $11.10 | $11.78 | $10.81 | $11.42 | $11.42 | 140,046,990 |
| 2021-07-23 | $12.00 | $12.17 | $11.02 | $11.03 | $11.03 | 174,436,910 |
| 2021-07-22 | $11.85 | $12.42 | $11.52 | $12.40 | $12.40 | 178,983,990 |
| 2021-07-21 | $11.57 | $12.29 | $11.28 | $11.85 | $11.85 | 173,490,750 |
| 2021-07-20 | $11.42 | $12.62 | $11.20 | $11.44 | $11.44 | 202,344,000 |
| 2021-07-19 | $10.15 | $12.58 | $9.98 | $11.90 | $11.90 | 217,304,980 |
| 2021-07-16 | $9.42 | $10.48 | $9.22 | $10.48 | $10.48 | 203,500,480 |
| 2021-07-15 | $8.74 | $10.38 | $8.74 | $9.71 | $9.71 | 227,202,280 |
| 2021-07-14 | $8.60 | $9.75 | $8.40 | $8.99 | $8.99 | 273,109,410 |
| 2021-07-13 | $8.50 | $8.58 | $8.28 | $8.58 | $8.58 | 116,621,910 |
| 2021-07-12 | $6.10 | $7.15 | $6.09 | $7.15 | $7.15 | 122,621,060 |
| 2021-07-09 | $6.09 | $6.16 | $5.92 | $5.96 | $5.96 | 47,116,240 |
| 2021-07-08 | $6.08 | $6.26 | $5.85 | $6.21 | $6.21 | 82,005,920 |
| 2021-07-07 | $6.10 | $6.37 | $6.03 | $6.05 | $6.05 | 65,276,980 |
| 2021-07-06 | $6.34 | $6.43 | $6.04 | $6.13 | $6.13 | 107,875,820 |
| 2021-07-05 | $6.53 | $6.77 | $6.35 | $6.56 | $6.56 | 139,426,410 |
| 2021-07-02 | $5.56 | $5.70 | $5.55 | $5.64 | $5.64 | 14,446,210 |
| 2021-07-01 | $5.92 | $5.93 | $5.59 | $5.60 | $5.60 | 27,419,920 |
| 2021-06-30 | $5.80 | $5.99 | $5.77 | $5.91 | $5.91 | 23,209,750 |
| 2021-06-29 | $5.77 | $6.05 | $5.75 | $5.83 | $5.83 | 27,788,990 |
| 2021-06-28 | $5.78 | $5.89 | $5.75 | $5.82 | $5.82 | 20,829,050 |
| 2021-06-25 | $5.89 | $5.95 | $5.70 | $5.79 | $5.79 | 24,383,590 |
| 2021-06-24 | $6.09 | $6.16 | $5.89 | $5.90 | $5.90 | 29,838,330 |
| 2021-06-23 | $6.26 | $6.30 | $6.05 | $6.11 | $6.11 | 33,483,020 |
| 2021-06-22 | $6.49 | $6.50 | $6.23 | $6.29 | $6.29 | 35,948,800 |
| 2021-06-21 | $6.20 | $6.48 | $6.14 | $6.45 | $6.45 | 41,357,240 |
| 2021-06-18 | $6.26 | $6.43 | $6.11 | $6.29 | $6.29 | 44,251,310 |
| 2021-06-17 | $6.35 | $6.48 | $6.11 | $6.31 | $6.31 | 54,567,040 |
| 2021-06-16 | $6.13 | $6.96 | $6.07 | $6.44 | $6.44 | 79,064,200 |
| 2021-06-15 | $6.05 | $6.50 | $5.92 | $6.28 | $6.28 | 59,485,170 |
| 2021-06-14 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2021-06-11 | $5.93 | $6.17 | $5.83 | $6.08 | $6.08 | 55,484,690 |
| 2021-06-10 | $5.61 | $6.20 | $5.61 | $5.95 | $5.95 | 59,614,260 |
| 2021-06-09 | $5.68 | $5.76 | $5.58 | $5.67 | $5.67 | 21,071,780 |
| 2021-06-08 | $5.58 | $5.75 | $5.52 | $5.66 | $5.66 | 26,823,790 |
| 2021-06-07 | $5.42 | $5.61 | $5.40 | $5.60 | $5.60 | 18,567,560 |
| 2021-06-04 | $5.49 | $5.52 | $5.38 | $5.42 | $5.42 | 12,045,650 |
| 2021-06-03 | $5.49 | $5.62 | $5.45 | $5.45 | $5.45 | 15,254,050 |
| 2021-06-02 | $5.60 | $5.60 | $5.42 | $5.46 | $5.46 | 13,151,940 |
| 2021-06-01 | $5.42 | $5.60 | $5.39 | $5.55 | $5.55 | 23,752,290 |
| 2021-05-31 | $5.30 | $5.45 | $5.26 | $5.44 | $5.44 | 14,993,620 |
| 2021-05-28 | $5.45 | $5.48 | $5.29 | $5.32 | $5.32 | 17,653,640 |
| 2021-05-27 | $5.45 | $5.52 | $5.43 | $5.46 | $5.46 | 10,598,500 |
| 2021-05-26 | $5.46 | $5.53 | $5.42 | $5.44 | $5.44 | 12,983,490 |
| 2021-05-25 | $5.44 | $5.48 | $5.35 | $5.46 | $5.46 | 12,696,040 |
| 2021-05-24 | $5.31 | $5.51 | $5.30 | $5.46 | $5.46 | 14,721,490 |
| 2021-05-21 | $5.23 | $5.38 | $5.22 | $5.34 | $5.34 | 7,988,210 |
| 2021-05-20 | $5.27 | $5.28 | $5.19 | $5.25 | $5.25 | 8,624,490 |
| 2021-05-19 | $5.34 | $5.35 | $5.25 | $5.26 | $5.26 | 8,833,080 |
| 2021-05-18 | $5.30 | $5.37 | $5.27 | $5.35 | $5.35 | 6,981,100 |
| 2021-05-17 | $5.43 | $5.44 | $5.27 | $5.30 | $5.30 | 12,433,870 |
| 2021-05-14 | $5.40 | $5.47 | $5.35 | $5.45 | $5.45 | 14,011,300 |
| 2021-05-13 | $5.35 | $5.49 | $5.35 | $5.37 | $5.37 | 11,548,020 |
| 2021-05-12 | $5.33 | $5.43 | $5.32 | $5.42 | $5.42 | 8,699,380 |
| 2021-05-11 | $5.34 | $5.45 | $5.28 | $5.38 | $5.38 | 11,118,950 |
| 2021-05-10 | $5.28 | $5.47 | $5.26 | $5.41 | $5.41 | 13,664,760 |
| 2021-05-07 | $5.21 | $5.31 | $5.18 | $5.28 | $5.28 | 7,005,420 |
| 2021-05-06 | $5.16 | $5.23 | $5.14 | $5.21 | $5.21 | 5,824,270 |
| 2021-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-04-30 | $5.31 | $5.31 | $5.09 | $5.16 | $5.16 | 12,197,310 |
| 2021-04-29 | $5.26 | $5.33 | $5.23 | $5.29 | $5.29 | 8,515,070 |
| 2021-04-28 | $5.29 | $5.31 | $5.22 | $5.27 | $5.27 | 9,945,530 |
| 2021-04-27 | $5.42 | $5.47 | $5.27 | $5.32 | $5.32 | 15,244,240 |
| 2021-04-26 | $5.46 | $5.58 | $5.39 | $5.49 | $5.49 | 13,806,210 |
| 2021-04-23 | $5.66 | $5.68 | $5.42 | $5.44 | $5.44 | 22,539,270 |
| 2021-04-22 | $5.74 | $5.74 | $5.61 | $5.69 | $5.69 | 16,063,020 |
| 2021-04-21 | $5.72 | $5.80 | $5.61 | $5.67 | $5.67 | 17,356,930 |
| 2021-04-20 | $5.87 | $5.91 | $5.76 | $5.77 | $5.77 | 21,018,000 |
| 2021-04-19 | $5.87 | $5.97 | $5.83 | $5.86 | $5.86 | 24,058,170 |
| 2021-04-16 | $5.66 | $5.97 | $5.62 | $5.92 | $5.92 | 38,308,220 |
| 2021-04-15 | $5.85 | $5.87 | $5.57 | $5.57 | $5.57 | 25,809,890 |
| 2021-04-14 | $5.71 | $5.93 | $5.70 | $5.79 | $5.79 | 35,659,480 |
| 2021-04-13 | $5.71 | $6.12 | $5.71 | $5.90 | $5.90 | 63,924,490 |
| 2021-04-12 | $5.32 | $5.70 | $5.32 | $5.70 | $5.70 | 35,025,710 |
| 2021-04-09 | $5.38 | $5.43 | $5.32 | $5.34 | $5.34 | 8,092,060 |
| 2021-04-08 | $5.50 | $5.52 | $5.38 | $5.39 | $5.39 | 8,382,300 |
| 2021-04-07 | $5.47 | $5.51 | $5.42 | $5.51 | $5.51 | 8,390,950 |
| 2021-04-06 | $5.38 | $5.47 | $5.38 | $5.46 | $5.46 | 7,648,850 |
| 2021-04-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2021-04-02 | $5.35 | $5.46 | $5.33 | $5.39 | $5.39 | 7,576,390 |
| 2021-04-01 | $5.36 | $5.38 | $5.30 | $5.35 | $5.35 | 6,120,050 |
| 2021-03-31 | $5.30 | $5.40 | $5.30 | $5.36 | $5.36 | 6,017,180 |
| 2021-03-30 | $5.55 | $5.58 | $5.32 | $5.34 | $5.34 | 13,075,230 |
| 2021-03-29 | $5.63 | $5.74 | $5.51 | $5.53 | $5.53 | 13,274,540 |
| 2021-03-26 | $5.59 | $5.76 | $5.58 | $5.64 | $5.64 | 15,133,850 |
| 2021-03-25 | $5.71 | $5.89 | $5.59 | $5.63 | $5.63 | 23,614,330 |
| 2021-03-24 | $5.57 | $5.68 | $5.53 | $5.68 | $5.68 | 19,638,260 |
| 2021-03-23 | $5.48 | $5.54 | $5.42 | $5.54 | $5.54 | 13,348,630 |
| 2021-03-22 | $5.42 | $5.49 | $5.42 | $5.48 | $5.48 | 7,554,780 |
| 2021-03-19 | $5.41 | $5.55 | $5.38 | $5.44 | $5.44 | 8,911,860 |
| 2021-03-18 | $5.58 | $5.61 | $5.49 | $5.49 | $5.49 | 11,827,200 |
| 2021-03-17 | $5.52 | $5.61 | $5.49 | $5.55 | $5.55 | 11,564,970 |
| 2021-03-16 | $5.41 | $5.65 | $5.41 | $5.55 | $5.55 | 16,767,190 |
| 2021-03-15 | $5.38 | $5.42 | $5.28 | $5.32 | $5.32 | 10,803,050 |
| 2021-03-12 | $5.41 | $5.49 | $5.32 | $5.41 | $5.41 | 14,210,940 |
| 2021-03-11 | $5.31 | $5.50 | $5.21 | $5.47 | $5.47 | 14,512,680 |
| 2021-03-10 | $5.64 | $5.68 | $5.33 | $5.34 | $5.34 | 16,842,760 |
| 2021-03-09 | $5.79 | $5.86 | $5.48 | $5.58 | $5.58 | 20,732,390 |
| 2021-03-08 | $5.99 | $6.06 | $5.79 | $5.80 | $5.80 | 25,897,300 |
| 2021-03-05 | $5.81 | $6.15 | $5.78 | $6.01 | $6.01 | 40,186,190 |
| 2021-03-04 | $5.70 | $5.98 | $5.64 | $5.91 | $5.91 | 30,442,360 |
| 2021-03-03 | $5.70 | $5.80 | $5.63 | $5.72 | $5.72 | 15,747,860 |
| 2021-03-02 | $5.82 | $5.88 | $5.68 | $5.72 | $5.72 | 20,646,420 |
| 2021-03-01 | $5.57 | $5.95 | $5.57 | $5.83 | $5.83 | 29,611,730 |
| 2021-02-26 | $5.41 | $5.73 | $5.38 | $5.59 | $5.59 | 20,707,270 |
| 2021-02-25 | $5.61 | $5.64 | $5.44 | $5.48 | $5.48 | 13,636,450 |
| 2021-02-24 | $5.50 | $5.67 | $5.48 | $5.59 | $5.59 | 19,352,510 |
| 2021-02-23 | $5.58 | $5.67 | $5.48 | $5.49 | $5.49 | 16,550,140 |
| 2021-02-22 | $5.68 | $5.82 | $5.60 | $5.60 | $5.60 | 25,299,370 |
| 2021-02-19 | $5.42 | $5.64 | $5.37 | $5.64 | $5.64 | 17,720,870 |
| 2021-02-18 | $5.23 | $5.47 | $5.23 | $5.40 | $5.40 | 15,801,590 |
| 2021-02-17 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-16 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-11 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0 |
| 2021-02-10 | $5.11 | $5.24 | $5.06 | $5.13 | $5.13 | 10,478,870 |
| 2021-02-09 | $4.93 | $5.14 | $4.91 | $5.11 | $5.11 | 11,533,160 |
| 2021-02-08 | $5.09 | $5.13 | $4.89 | $4.93 | $4.93 | 13,082,150 |
| 2021-02-05 | $5.11 | $5.24 | $5.05 | $5.09 | $5.09 | 10,685,920 |
| 2021-02-04 | $5.30 | $5.32 | $5.04 | $5.10 | $5.10 | 14,924,720 |
| 2021-02-03 | $5.52 | $5.58 | $5.26 | $5.26 | $5.26 | 16,286,710 |
| 2021-02-02 | $5.52 | $5.66 | $5.47 | $5.57 | $5.57 | 19,254,320 |
| 2021-02-01 | $5.35 | $5.82 | $5.35 | $5.69 | $5.69 | 26,390,690 |
| 2021-01-29 | $5.46 | $6.00 | $5.46 | $5.54 | $5.54 | 39,791,430 |
| 2021-01-28 | $5.11 | $5.37 | $5.09 | $5.26 | $5.26 | 15,337,950 |
| 2021-01-27 | $5.12 | $5.23 | $5.04 | $5.18 | $5.18 | 9,015,070 |
| 2021-01-26 | $5.10 | $5.24 | $5.07 | $5.11 | $5.11 | 8,721,700 |
| 2021-01-25 | $5.27 | $5.29 | $5.07 | $5.10 | $5.10 | 12,053,300 |
| 2021-01-22 | $5.46 | $5.50 | $5.31 | $5.33 | $5.33 | 10,815,830 |
| 2021-01-21 | $5.37 | $5.55 | $5.36 | $5.45 | $5.45 | 12,028,500 |
| 2021-01-20 | $5.55 | $5.61 | $5.40 | $5.45 | $5.45 | 13,040,630 |
| 2021-01-19 | $5.38 | $5.64 | $5.35 | $5.57 | $5.57 | 20,817,440 |
| 2021-01-18 | $5.32 | $5.44 | $5.29 | $5.38 | $5.38 | 10,761,190 |
| 2021-01-15 | $5.17 | $5.42 | $5.13 | $5.34 | $5.34 | 16,306,690 |
| 2021-01-14 | $5.12 | $5.25 | $5.07 | $5.17 | $5.17 | 12,941,010 |
| 2021-01-13 | $5.31 | $5.34 | $5.03 | $5.08 | $5.08 | 15,417,350 |
| 2021-01-12 | $5.30 | $5.49 | $5.22 | $5.29 | $5.29 | 10,398,100 |
| 2021-01-11 | $5.41 | $5.51 | $5.25 | $5.28 | $5.28 | 12,426,500 |
| 2021-01-08 | $5.33 | $5.60 | $5.24 | $5.45 | $5.45 | 20,757,920 |
| 2021-01-07 | $5.61 | $5.65 | $5.19 | $5.28 | $5.28 | 20,109,820 |
| 2021-01-06 | $5.84 | $5.91 | $5.57 | $5.59 | $5.59 | 17,879,320 |
| 2021-01-05 | $5.98 | $6.01 | $5.81 | $5.88 | $5.88 | 14,163,370 |
| 2021-01-04 | $6.04 | $6.07 | $5.94 | $6.01 | $6.01 | 13,233,290 |
| 2021-01-01 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2020-12-31 | $5.93 | $6.06 | $5.93 | $6.02 | $6.02 | 11,641,450 |
| 2020-12-30 | $5.93 | $5.99 | $5.86 | $5.90 | $5.90 | 10,376,490 |
| 2020-12-29 | $5.77 | $6.00 | $5.75 | $5.92 | $5.92 | 15,449,990 |
| 2020-12-28 | $5.85 | $5.93 | $5.68 | $5.76 | $5.76 | 14,049,690 |
| 2020-12-25 | $5.83 | $5.99 | $5.83 | $5.86 | $5.86 | 10,030,050 |
| 2020-12-24 | $6.08 | $6.09 | $5.83 | $5.84 | $5.84 | 14,823,740 |
| 2020-12-23 | $6.05 | $6.12 | $5.93 | $6.09 | $6.09 | 15,262,440 |
| 2020-12-22 | $6.23 | $6.23 | $6.02 | $6.04 | $6.04 | 13,289,610 |
| 2020-12-21 | $6.25 | $6.34 | $6.18 | $6.21 | $6.21 | 10,970,200 |
| 2020-12-18 | $6.42 | $6.42 | $6.20 | $6.25 | $6.25 | 13,709,100 |
| 2020-12-17 | $6.22 | $6.42 | $6.02 | $6.38 | $6.38 | 21,345,870 |
| 2020-12-16 | $6.64 | $6.65 | $6.16 | $6.18 | $6.18 | 24,496,190 |
| 2020-12-15 | $6.67 | $6.79 | $6.60 | $6.62 | $6.62 | 12,731,580 |
| 2020-12-14 | $6.58 | $6.70 | $6.47 | $6.70 | $6.70 | 12,784,500 |
| 2020-12-11 | $6.65 | $6.70 | $6.47 | $6.61 | $6.61 | 15,155,870 |
| 2020-12-10 | $6.58 | $6.73 | $6.50 | $6.70 | $6.70 | 14,176,420 |
| 2020-12-09 | $6.82 | $6.84 | $6.61 | $6.63 | $6.63 | 20,046,110 |
| 2020-12-08 | $6.92 | $6.96 | $6.81 | $6.81 | $6.81 | 14,630,390 |
| 2020-12-07 | $6.98 | $7.02 | $6.90 | $6.92 | $6.92 | 13,536,680 |
| 2020-12-04 | $7.09 | $7.09 | $6.95 | $7.01 | $7.01 | 19,120,720 |
| 2020-12-03 | $7.13 | $7.20 | $7.08 | $7.12 | $7.12 | 14,681,300 |
| 2020-12-02 | $7.27 | $7.30 | $7.12 | $7.15 | $7.15 | 21,492,770 |
| 2020-12-01 | $7.22 | $7.34 | $7.19 | $7.29 | $7.29 | 18,215,990 |
| 2020-11-30 | $7.12 | $7.25 | $7.07 | $7.19 | $7.19 | 15,111,240 |
| 2020-11-27 | $7.11 | $7.17 | $7.01 | $7.11 | $7.11 | 14,575,120 |
| 2020-11-26 | $7.25 | $7.29 | $7.06 | $7.11 | $7.11 | 20,678,190 |
| 2020-11-25 | $7.38 | $7.44 | $7.23 | $7.23 | $7.23 | 19,665,360 |
| 2020-11-24 | $7.30 | $7.50 | $7.24 | $7.39 | $7.39 | 19,422,610 |
| 2020-11-23 | $7.44 | $7.44 | $7.22 | $7.30 | $7.30 | 26,703,450 |
| 2020-11-20 | $7.54 | $7.60 | $7.37 | $7.46 | $7.46 | 23,464,050 |
| 2020-11-19 | $7.44 | $7.58 | $7.34 | $7.55 | $7.55 | 20,050,810 |
| 2020-11-18 | $7.40 | $7.65 | $7.40 | $7.50 | $7.50 | 20,230,380 |
| 2020-11-17 | $7.76 | $7.77 | $7.37 | $7.47 | $7.47 | 33,833,430 |
| 2020-11-16 | $8.11 | $8.30 | $7.72 | $7.77 | $7.77 | 44,627,140 |
| 2020-11-13 | $8.56 | $8.58 | $8.18 | $8.20 | $8.20 | 45,500,260 |
| 2020-11-12 | $8.57 | $8.85 | $8.52 | $8.69 | $8.69 | 46,189,350 |
| 2020-11-11 | $8.63 | $8.77 | $8.43 | $8.53 | $8.53 | 28,435,820 |
| 2020-11-10 | $8.80 | $8.80 | $8.50 | $8.61 | $8.61 | 51,146,950 |
| 2020-11-09 | $8.32 | $9.00 | $8.32 | $8.92 | $8.92 | 81,106,830 |
| 2020-11-06 | $8.70 | $8.72 | $8.25 | $8.30 | $8.30 | 44,247,910 |
| 2020-11-05 | $8.63 | $8.82 | $8.48 | $8.67 | $8.67 | 64,107,320 |
| 2020-11-04 | $8.45 | $8.79 | $8.32 | $8.70 | $8.70 | 80,896,500 |
| 2020-11-03 | $8.10 | $8.55 | $8.05 | $8.43 | $8.43 | 47,261,390 |
| 2020-11-02 | $8.00 | $8.18 | $7.77 | $8.11 | $8.11 | 32,788,770 |
| 2020-10-30 | $8.30 | $8.54 | $7.92 | $7.96 | $7.96 | 50,780,190 |
| 2020-10-29 | $8.00 | $8.47 | $7.85 | $8.33 | $8.33 | 50,807,170 |
| 2020-10-28 | $8.30 | $8.40 | $8.04 | $8.18 | $8.18 | 32,128,490 |
| 2020-10-27 | $8.49 | $8.57 | $8.22 | $8.36 | $8.36 | 33,116,530 |
| 2020-10-26 | $8.03 | $8.57 | $8.01 | $8.57 | $8.57 | 51,822,430 |
| 2020-10-23 | $8.51 | $8.54 | $8.06 | $8.16 | $8.16 | 50,869,730 |
| 2020-10-22 | $8.47 | $8.58 | $8.31 | $8.52 | $8.52 | 59,237,560 |
| 2020-10-21 | $8.28 | $8.69 | $8.11 | $8.61 | $8.61 | 82,972,030 |
| 2020-10-20 | $8.00 | $8.45 | $7.91 | $8.30 | $8.30 | 69,265,520 |
| 2020-10-19 | $8.06 | $8.58 | $8.02 | $8.16 | $8.16 | 72,961,130 |
| 2020-10-16 | $7.58 | $7.96 | $7.54 | $7.84 | $7.84 | 41,932,240 |
| 2020-10-15 | $7.78 | $7.82 | $7.56 | $7.57 | $7.57 | 29,235,290 |
| 2020-10-14 | $7.93 | $8.02 | $7.73 | $7.77 | $7.77 | 40,984,260 |
| 2020-10-13 | $7.95 | $8.19 | $7.86 | $8.06 | $8.06 | 59,865,790 |
| 2020-10-12 | $7.81 | $7.97 | $7.72 | $7.89 | $7.89 | 50,165,600 |
| 2020-10-09 | $7.35 | $7.54 | $7.30 | $7.50 | $7.50 | 30,647,020 |
| 2020-10-08 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-10-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-10-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2020-09-30 | $7.35 | $7.37 | $7.19 | $7.22 | $7.22 | 20,489,910 |
| 2020-09-29 | $7.29 | $7.43 | $7.17 | $7.27 | $7.27 | 24,517,990 |
| 2020-09-28 | $7.48 | $7.51 | $7.23 | $7.23 | $7.23 | 21,978,610 |
| 2020-09-25 | $7.72 | $7.75 | $7.41 | $7.41 | $7.41 | 33,323,380 |
| 2020-09-24 | $7.95 | $7.95 | $7.57 | $7.70 | $7.70 | 43,898,480 |
| 2020-09-23 | $8.02 | $8.14 | $7.87 | $8.08 | $8.08 | 38,635,950 |
| 2020-09-22 | $8.06 | $8.17 | $7.83 | $7.96 | $7.96 | 47,051,900 |
| 2020-09-21 | $8.34 | $8.55 | $8.21 | $8.23 | $8.23 | 49,197,340 |
| 2020-09-18 | $8.25 | $8.43 | $8.07 | $8.43 | $8.43 | 57,745,340 |
| 2020-09-17 | $8.40 | $8.52 | $8.16 | $8.34 | $8.34 | 61,032,020 |
| 2020-09-16 | $8.63 | $8.78 | $8.27 | $8.45 | $8.45 | 68,878,850 |
| 2020-09-15 | $8.80 | $9.20 | $8.42 | $8.65 | $8.65 | 93,292,920 |
| 2020-09-14 | $8.30 | $8.98 | $8.17 | $8.92 | $8.92 | 116,802,200 |
| 2020-09-11 | $7.96 | $8.48 | $7.70 | $8.11 | $8.11 | 113,073,690 |
| 2020-09-10 | $10.00 | $10.20 | $8.58 | $8.58 | $8.58 | 156,580,930 |
| 2020-09-09 | $11.50 | $12.16 | $10.51 | $10.73 | $10.73 | 250,532,140 |
| 2020-09-08 | $8.85 | $10.13 | $8.85 | $10.13 | $10.13 | 75,838,790 |
| 2020-09-07 | $8.33 | $8.86 | $8.15 | $8.44 | $8.44 | 79,038,490 |
| 2020-09-04 | $7.77 | $8.38 | $7.72 | $8.20 | $8.20 | 65,105,760 |
| 2020-09-03 | $8.00 | $8.12 | $7.82 | $7.94 | $7.94 | 48,717,340 |
| 2020-09-02 | $7.70 | $8.50 | $7.64 | $8.13 | $8.13 | 88,222,370 |
| 2020-09-01 | $7.42 | $7.80 | $7.34 | $7.75 | $7.75 | 46,126,490 |
| 2020-08-31 | $7.60 | $7.66 | $7.36 | $7.44 | $7.44 | 24,474,000 |
| 2020-08-28 | $7.55 | $7.65 | $7.41 | $7.58 | $7.58 | 32,716,730 |
| 2020-08-27 | $7.35 | $7.77 | $7.22 | $7.70 | $7.70 | 44,339,530 |
| 2020-08-26 | $7.50 | $7.60 | $7.26 | $7.39 | $7.39 | 30,379,160 |
| 2020-08-25 | $7.13 | $7.58 | $7.13 | $7.50 | $7.50 | 44,780,840 |
| 2020-08-24 | $7.08 | $7.22 | $6.92 | $7.17 | $7.17 | 13,671,160 |
| 2020-08-21 | $7.06 | $7.11 | $7.03 | $7.07 | $7.07 | 9,729,450 |
| 2020-08-20 | $7.06 | $7.13 | $7.01 | $7.04 | $7.04 | 9,732,060 |
| 2020-08-19 | $7.30 | $7.33 | $7.07 | $7.09 | $7.09 | 18,851,270 |
| 2020-08-18 | $7.35 | $7.38 | $7.29 | $7.34 | $7.34 | 14,560,700 |
| 2020-08-17 | $7.27 | $7.36 | $7.22 | $7.36 | $7.36 | 18,451,770 |
| 2020-08-14 | $7.21 | $7.28 | $7.10 | $7.26 | $7.26 | 11,348,930 |
| 2020-08-13 | $7.22 | $7.28 | $7.17 | $7.21 | $7.21 | 10,175,860 |
| 2020-08-12 | $7.10 | $7.24 | $7.02 | $7.22 | $7.22 | 12,962,570 |
| 2020-08-11 | $7.42 | $7.42 | $7.08 | $7.10 | $7.10 | 17,238,150 |
| 2020-08-10 | $7.25 | $7.50 | $7.19 | $7.37 | $7.37 | 25,510,310 |
| 2020-08-07 | $7.28 | $7.33 | $7.07 | $7.20 | $7.20 | 15,396,530 |
| 2020-08-06 | $7.38 | $7.38 | $7.17 | $7.35 | $7.35 | 17,744,250 |
| 2020-08-05 | $7.35 | $7.39 | $7.24 | $7.36 | $7.36 | 17,692,500 |
| 2020-08-04 | $7.37 | $7.40 | $7.20 | $7.25 | $7.25 | 19,096,040 |
| 2020-08-03 | $7.07 | $7.34 | $7.07 | $7.32 | $7.32 | 26,741,900 |
| 2020-07-31 | $6.98 | $7.10 | $6.97 | $7.04 | $7.04 | 8,961,610 |
| 2020-07-30 | $7.13 | $7.15 | $6.99 | $6.99 | $6.99 | 10,781,820 |
| 2020-07-29 | $6.93 | $7.12 | $6.88 | $7.12 | $7.12 | 11,939,200 |
| 2020-07-28 | $6.90 | $6.99 | $6.86 | $6.92 | $6.92 | 8,258,760 |
| 2020-07-27 | $6.94 | $6.99 | $6.82 | $6.88 | $6.88 | 9,360,580 |
| 2020-07-24 | $7.09 | $7.26 | $6.93 | $6.93 | $6.93 | 17,324,630 |
| 2020-07-23 | $7.29 | $7.29 | $7.01 | $7.17 | $7.17 | 18,240,670 |
| 2020-07-22 | $7.26 | $7.40 | $7.23 | $7.30 | $7.30 | 17,122,990 |
| 2020-07-21 | $7.30 | $7.43 | $7.23 | $7.30 | $7.30 | 14,682,470 |
| 2020-07-20 | $7.12 | $7.32 | $7.08 | $7.31 | $7.31 | 14,785,040 |
| 2020-07-17 | $7.23 | $7.29 | $7.01 | $7.07 | $7.07 | 17,151,030 |
| 2020-07-16 | $7.61 | $7.70 | $7.16 | $7.21 | $7.21 | 20,167,460 |
| 2020-07-15 | $7.85 | $7.89 | $7.45 | $7.54 | $7.54 | 25,926,520 |
| 2020-07-14 | $8.02 | $8.02 | $7.68 | $7.84 | $7.84 | 30,588,610 |
| 2020-07-13 | $7.71 | $8.01 | $7.67 | $7.99 | $7.99 | 31,695,130 |
| 2020-07-10 | $8.09 | $8.09 | $7.72 | $7.77 | $7.77 | 39,890,170 |
| 2020-07-09 | $7.77 | $8.08 | $7.72 | $8.04 | $8.04 | 48,016,520 |
| 2020-07-08 | $7.59 | $7.89 | $7.58 | $7.79 | $7.79 | 37,226,310 |
| 2020-07-07 | $7.56 | $7.81 | $7.40 | $7.58 | $7.58 | 41,553,790 |
| 2020-07-06 | $7.24 | $7.54 | $7.20 | $7.49 | $7.49 | 40,321,720 |
| 2020-07-03 | $7.12 | $7.26 | $7.07 | $7.21 | $7.21 | 22,997,640 |
| 2020-07-02 | $6.99 | $7.14 | $6.98 | $7.11 | $7.11 | 19,938,530 |
| 2020-07-01 | $7.06 | $7.07 | $6.92 | $6.97 | $6.97 | 12,212,100 |
| 2020-06-30 | $6.99 | $7.08 | $6.98 | $7.05 | $7.05 | 13,594,660 |
| 2020-06-29 | $7.10 | $7.10 | $6.95 | $6.97 | $6.97 | 10,675,630 |
| 2020-06-26 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-06-25 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2020-06-24 | $7.17 | $7.24 | $7.09 | $7.10 | $7.10 | 10,537,550 |
| 2020-06-23 | $7.26 | $7.26 | $7.12 | $7.15 | $7.15 | 12,963,650 |
| 2020-06-22 | $7.25 | $7.32 | $7.23 | $7.26 | $7.26 | 11,596,140 |
| 2020-06-19 | $7.34 | $7.38 | $7.27 | $7.28 | $7.28 | 14,014,970 |
| 2020-06-18 | $7.29 | $7.47 | $7.25 | $7.37 | $7.37 | 19,878,590 |
| 2020-06-17 | $7.31 | $7.32 | $7.15 | $7.30 | $7.30 | 15,590,520 |
| 2020-06-16 | $7.34 | $7.34 | $7.18 | $7.29 | $7.29 | 14,011,310 |
| 2020-06-15 | $7.09 | $7.40 | $7.09 | $7.23 | $7.23 | 19,420,180 |
| 2020-06-12 | $7.07 | $7.21 | $7.02 | $7.13 | $7.13 | 11,419,030 |
| 2020-06-11 | $7.14 | $7.37 | $7.10 | $7.28 | $7.28 | 20,984,740 |
| 2020-06-10 | $7.18 | $7.28 | $7.12 | $7.17 | $7.17 | 8,540,730 |
| 2020-06-09 | $7.12 | $7.25 | $7.09 | $7.20 | $7.20 | 8,521,600 |
| 2020-06-08 | $7.20 | $7.34 | $7.16 | $7.16 | $7.16 | 14,777,870 |
| 2020-06-05 | $7.18 | $7.42 | $7.06 | $7.29 | $7.29 | 20,293,650 |
| 2020-06-04 | $7.29 | $7.33 | $7.14 | $7.16 | $7.16 | 9,500,290 |
| 2020-06-03 | $7.32 | $7.37 | $7.26 | $7.27 | $7.27 | 14,446,530 |
| 2020-06-02 | $7.34 | $7.37 | $7.26 | $7.30 | $7.30 | 16,744,430 |
| 2020-06-01 | $7.14 | $7.33 | $7.14 | $7.30 | $7.30 | 17,410,760 |
| 2020-05-29 | $7.05 | $7.27 | $7.05 | $7.14 | $7.14 | 12,220,300 |
| 2020-05-28 | $7.12 | $7.20 | $6.94 | $7.15 | $7.15 | 14,231,190 |
| 2020-05-27 | $7.12 | $7.18 | $7.01 | $7.10 | $7.10 | 11,573,100 |
| 2020-05-26 | $7.02 | $7.34 | $7.02 | $7.19 | $7.19 | 20,407,130 |
| 2020-05-25 | $6.82 | $7.14 | $6.71 | $7.07 | $7.07 | 17,238,740 |
| 2020-05-22 | $7.02 | $7.02 | $6.73 | $6.82 | $6.82 | 11,416,420 |
| 2020-05-21 | $7.13 | $7.17 | $6.95 | $7.00 | $7.00 | 16,100,200 |
| 2020-05-20 | $7.30 | $7.30 | $7.08 | $7.13 | $7.13 | 14,427,580 |
| 2020-05-19 | $7.28 | $7.34 | $7.25 | $7.33 | $7.33 | 9,396,040 |
| 2020-05-18 | $7.30 | $7.33 | $7.16 | $7.22 | $7.22 | 12,311,710 |
| 2020-05-15 | $7.37 | $7.43 | $7.20 | $7.36 | $7.36 | 15,801,480 |
| 2020-05-14 | $7.34 | $7.49 | $7.33 | $7.36 | $7.36 | 10,165,410 |
| 2020-05-13 | $7.45 | $7.47 | $7.36 | $7.42 | $7.42 | 9,794,610 |
| 2020-05-12 | $7.57 | $7.58 | $7.31 | $7.50 | $7.50 | 14,335,830 |
| 2020-05-11 | $7.70 | $7.75 | $7.51 | $7.59 | $7.59 | 18,658,260 |
| 2020-05-08 | $7.59 | $7.75 | $7.56 | $7.69 | $7.69 | 24,059,810 |
| 2020-05-07 | $7.76 | $7.77 | $7.48 | $7.50 | $7.50 | 17,850,090 |
| 2020-05-06 | $7.36 | $7.79 | $7.31 | $7.69 | $7.69 | 20,063,310 |
| 2020-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-05-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2020-04-30 | $7.15 | $7.54 | $7.14 | $7.46 | $7.46 | 22,528,400 |
| 2020-04-29 | $7.20 | $7.35 | $7.12 | $7.20 | $7.20 | 18,628,260 |
| 2020-04-28 | $7.77 | $7.84 | $7.00 | $7.29 | $7.29 | 31,820,220 |
| 2020-04-27 | $7.85 | $8.12 | $7.56 | $7.66 | $7.66 | 31,346,370 |
| 2020-04-24 | $7.97 | $8.40 | $7.89 | $8.01 | $8.01 | 43,175,670 |
| 2020-04-23 | $8.23 | $8.28 | $7.97 | $8.06 | $8.06 | 58,741,510 |
| 2020-04-22 | $8.31 | $8.83 | $8.17 | $8.42 | $8.42 | 93,522,250 |
| 2020-04-21 | $8.15 | $8.27 | $7.89 | $8.27 | $8.27 | 51,288,770 |
| 2020-04-20 | $7.40 | $7.55 | $7.35 | $7.52 | $7.52 | 17,475,420 |
| 2020-04-17 | $7.51 | $7.60 | $7.34 | $7.35 | $7.35 | 29,313,470 |
| 2020-04-16 | $7.06 | $7.83 | $7.00 | $7.62 | $7.62 | 36,114,740 |
| 2020-04-15 | $7.31 | $7.31 | $7.11 | $7.12 | $7.12 | 11,321,030 |
| 2020-04-14 | $7.18 | $7.27 | $7.11 | $7.26 | $7.26 | 10,218,960 |
| 2020-04-13 | $7.24 | $7.24 | $7.05 | $7.07 | $7.07 | 12,620,390 |
| 2020-04-10 | $7.60 | $7.62 | $7.20 | $7.25 | $7.25 | 21,744,010 |
| 2020-04-09 | $7.70 | $7.75 | $7.63 | $7.68 | $7.68 | 20,191,420 |
| 2020-04-08 | $7.41 | $7.87 | $7.36 | $7.68 | $7.68 | 28,690,480 |
| 2020-04-07 | $7.25 | $7.46 | $7.18 | $7.42 | $7.42 | 22,990,650 |
| 2020-04-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-04-03 | $7.30 | $7.30 | $7.03 | $7.09 | $7.09 | 13,438,600 |
| 2020-04-02 | $7.04 | $7.25 | $6.97 | $7.25 | $7.25 | 13,313,210 |
| 2020-04-01 | $7.06 | $7.14 | $6.95 | $7.03 | $7.03 | 8,925,920 |
| 2020-03-31 | $7.27 | $7.27 | $7.00 | $7.03 | $7.03 | 9,014,200 |
| 2020-03-30 | $7.25 | $7.25 | $7.00 | $7.08 | $7.08 | 13,525,930 |
| 2020-03-27 | $7.55 | $7.58 | $7.32 | $7.32 | $7.32 | 14,048,970 |
| 2020-03-26 | $7.54 | $7.67 | $7.46 | $7.46 | $7.46 | 18,615,070 |
| 2020-03-25 | $7.57 | $7.61 | $7.43 | $7.52 | $7.52 | 18,498,770 |
| 2020-03-24 | $7.37 | $7.46 | $7.20 | $7.43 | $7.43 | 21,986,440 |
| 2020-03-23 | $7.38 | $7.42 | $7.15 | $7.18 | $7.18 | 14,687,910 |
| 2020-03-20 | $7.60 | $7.64 | $7.37 | $7.54 | $7.54 | 15,712,910 |
| 2020-03-19 | $7.35 | $7.54 | $7.22 | $7.50 | $7.50 | 18,470,670 |
| 2020-03-18 | $7.55 | $7.66 | $7.29 | $7.29 | $7.29 | 17,390,140 |
| 2020-03-17 | $7.51 | $7.66 | $7.12 | $7.48 | $7.48 | 17,982,840 |
| 2020-03-16 | $8.00 | $8.12 | $7.43 | $7.48 | $7.48 | 19,680,700 |
| 2020-03-13 | $7.69 | $8.00 | $7.45 | $7.88 | $7.88 | 21,131,940 |
| 2020-03-12 | $8.05 | $8.21 | $7.95 | $8.04 | $8.04 | 16,673,700 |
| 2020-03-11 | $8.46 | $8.54 | $8.18 | $8.19 | $8.19 | 21,648,470 |
| 2020-03-10 | $7.92 | $8.47 | $7.90 | $8.43 | $8.43 | 27,143,950 |
| 2020-03-09 | $8.57 | $8.62 | $8.05 | $8.10 | $8.10 | 28,339,060 |
| 2020-03-06 | $8.85 | $8.93 | $8.66 | $8.75 | $8.75 | 21,001,870 |
| 2020-03-05 | $9.10 | $9.14 | $8.79 | $8.95 | $8.95 | 25,812,940 |
| 2020-03-04 | $8.79 | $8.94 | $8.62 | $8.89 | $8.89 | 24,858,230 |
| 2020-03-03 | $8.85 | $9.12 | $8.65 | $8.76 | $8.76 | 34,122,470 |
| 2020-03-02 | $8.48 | $8.75 | $8.36 | $8.67 | $8.67 | 27,551,360 |
| 2020-02-28 | $8.70 | $8.92 | $8.37 | $8.37 | $8.37 | 43,299,990 |
| 2020-02-27 | $9.31 | $9.48 | $9.06 | $9.30 | $9.30 | 29,553,520 |
| 2020-02-26 | $9.49 | $9.75 | $9.21 | $9.27 | $9.27 | 43,124,050 |
| 2020-02-25 | $9.77 | $9.92 | $9.10 | $9.80 | $9.80 | 68,381,800 |
| 2020-02-24 | $9.40 | $10.36 | $9.30 | $10.11 | $10.11 | 70,353,100 |
| 2020-02-21 | $9.19 | $9.85 | $9.19 | $9.56 | $9.56 | 62,143,980 |
| 2020-02-20 | $9.08 | $9.28 | $8.88 | $9.19 | $9.19 | 45,285,600 |
| 2020-02-19 | $9.16 | $9.26 | $9.00 | $9.00 | $9.00 | 41,818,770 |
| 2020-02-18 | $9.02 | $9.32 | $8.92 | $9.25 | $9.25 | 54,576,880 |
| 2020-02-17 | $8.56 | $9.09 | $8.45 | $9.02 | $9.02 | 57,262,760 |
| 2020-02-14 | $8.51 | $8.78 | $8.42 | $8.49 | $8.49 | 38,494,160 |
| 2020-02-13 | $8.65 | $9.05 | $8.44 | $8.66 | $8.66 | 50,902,800 |
| 2020-02-12 | $8.37 | $8.78 | $8.30 | $8.73 | $8.73 | 43,262,330 |
| 2020-02-11 | $8.46 | $8.55 | $8.31 | $8.44 | $8.44 | 29,532,260 |
| 2020-02-10 | $8.80 | $8.98 | $8.35 | $8.59 | $8.59 | 45,567,240 |
| 2020-02-07 | $8.18 | $8.53 | $8.16 | $8.48 | $8.48 | 46,700,870 |
| 2020-02-06 | $8.03 | $8.50 | $7.90 | $8.30 | $8.30 | 43,739,420 |
| 2020-02-05 | $7.58 | $8.13 | $7.57 | $7.91 | $7.91 | 39,346,210 |
| 2020-02-04 | $6.90 | $7.74 | $6.90 | $7.66 | $7.66 | 46,249,520 |
| 2020-02-03 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 3,576,200 |
| 2020-01-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-01-30 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-01-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-01-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-01-27 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-01-24 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2020-01-23 | $8.61 | $8.86 | $8.19 | $8.35 | $8.35 | 66,288,560 |
| 2020-01-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 15,478,600 |
| 2020-01-21 | $10.40 | $10.54 | $10.08 | $10.11 | $10.11 | 39,075,500 |
| 2020-01-20 | $10.37 | $10.46 | $10.07 | $10.41 | $10.41 | 40,504,630 |
| 2020-01-17 | $10.09 | $10.47 | $10.03 | $10.43 | $10.43 | 55,064,030 |
| 2020-01-16 | $10.06 | $10.34 | $10.01 | $10.15 | $10.15 | 38,686,470 |
| 2020-01-15 | $10.01 | $10.15 | $9.85 | $9.97 | $9.97 | 36,799,550 |
| 2020-01-14 | $10.47 | $10.61 | $10.15 | $10.17 | $10.17 | 44,347,090 |
| 2020-01-13 | $10.45 | $10.51 | $10.00 | $10.47 | $10.47 | 48,860,450 |
| 2020-01-10 | $10.63 | $10.65 | $10.31 | $10.48 | $10.48 | 39,587,220 |
| 2020-01-09 | $10.35 | $10.76 | $10.30 | $10.64 | $10.64 | 66,156,070 |
| 2020-01-08 | $10.64 | $10.68 | $10.16 | $10.21 | $10.21 | 63,194,680 |
| 2020-01-07 | $10.40 | $10.84 | $10.30 | $10.80 | $10.80 | 67,873,470 |
| 2020-01-06 | $10.25 | $10.58 | $10.05 | $10.48 | $10.48 | 65,305,470 |
| 2020-01-03 | $10.20 | $10.37 | $10.02 | $10.23 | $10.23 | 51,737,730 |
| 2020-01-02 | $9.79 | $10.39 | $9.79 | $10.20 | $10.20 | 64,260,880 |
| 2020-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-12-31 | $9.63 | $9.87 | $9.52 | $9.69 | $9.69 | 28,306,100 |
| 2019-12-30 | $9.45 | $9.77 | $9.16 | $9.63 | $9.63 | 40,836,520 |
| 2019-12-27 | $10.18 | $10.22 | $9.67 | $9.68 | $9.68 | 57,915,960 |
| 2019-12-26 | $10.03 | $10.30 | $9.96 | $10.17 | $10.17 | 48,326,230 |
| 2019-12-25 | $9.81 | $10.20 | $9.72 | $10.08 | $10.08 | 55,243,450 |
| 2019-12-24 | $9.62 | $9.93 | $9.62 | $9.87 | $9.87 | 54,699,300 |
| 2019-12-23 | $9.94 | $9.94 | $9.53 | $9.62 | $9.62 | 63,575,110 |
| 2019-12-20 | $10.51 | $10.89 | $10.03 | $10.04 | $10.04 | 107,607,140 |
| 2019-12-19 | $11.20 | $11.59 | $10.99 | $11.10 | $11.10 | 80,311,330 |
| 2019-12-18 | $11.25 | $12.04 | $10.88 | $11.63 | $11.63 | 138,424,640 |
| 2019-12-17 | $10.12 | $11.21 | $10.05 | $11.21 | $11.21 | 110,344,600 |
| 2019-12-16 | $9.96 | $10.46 | $9.88 | $10.19 | $10.19 | 86,255,540 |
| 2019-12-13 | $9.80 | $10.35 | $9.73 | $10.10 | $10.10 | 103,795,180 |
| 2019-12-12 | $9.23 | $10.23 | $9.14 | $9.79 | $9.79 | 127,393,870 |
| 2019-12-11 | $9.52 | $9.85 | $9.26 | $9.30 | $9.30 | 77,635,480 |
| 2019-12-10 | $9.46 | $9.62 | $9.26 | $9.54 | $9.54 | 65,050,580 |
| 2019-12-09 | $9.35 | $9.64 | $9.22 | $9.58 | $9.58 | 69,356,560 |
| 2019-12-06 | $9.06 | $9.60 | $8.95 | $9.43 | $9.43 | 86,463,300 |
| 2019-12-05 | $8.68 | $9.39 | $8.61 | $9.13 | $9.13 | 80,965,250 |
| 2019-12-04 | $8.60 | $8.91 | $8.58 | $8.69 | $8.69 | 38,065,140 |
| 2019-12-03 | $8.67 | $8.76 | $8.51 | $8.76 | $8.76 | 37,483,290 |
| 2019-12-02 | $8.67 | $8.94 | $8.41 | $8.83 | $8.83 | 53,104,010 |
| 2019-11-29 | $8.49 | $8.94 | $8.46 | $8.70 | $8.70 | 58,091,660 |
| 2019-11-28 | $8.38 | $8.72 | $8.34 | $8.53 | $8.53 | 43,351,210 |
| 2019-11-27 | $8.40 | $8.57 | $8.25 | $8.47 | $8.47 | 37,937,890 |
| 2019-11-26 | $8.11 | $8.64 | $8.02 | $8.56 | $8.56 | 57,766,560 |
| 2019-11-25 | $8.34 | $8.37 | $7.97 | $8.06 | $8.06 | 37,409,020 |
| 2019-11-22 | $8.87 | $8.97 | $8.19 | $8.36 | $8.36 | 68,440,140 |
| 2019-11-21 | $8.83 | $9.00 | $8.68 | $8.90 | $8.90 | 57,735,630 |
| 2019-11-20 | $9.86 | $9.86 | $9.07 | $9.17 | $9.17 | 116,864,950 |
| 2019-11-19 | $9.27 | $9.71 | $9.27 | $9.71 | $9.71 | 75,251,230 |
| 2019-11-18 | $8.67 | $8.94 | $8.30 | $8.83 | $8.83 | 107,231,760 |
| 2019-11-15 | $8.76 | $9.13 | $8.70 | $9.13 | $9.13 | 79,281,700 |
| 2019-11-14 | $7.75 | $8.49 | $7.67 | $8.30 | $8.30 | 65,862,250 |
| 2019-11-13 | $7.82 | $7.85 | $7.67 | $7.75 | $7.75 | 16,311,310 |
| 2019-11-12 | $7.73 | $7.88 | $7.58 | $7.88 | $7.88 | 23,574,600 |
| 2019-11-11 | $7.99 | $7.99 | $7.65 | $7.71 | $7.71 | 33,155,130 |
| 2019-11-08 | $8.24 | $8.38 | $8.01 | $8.07 | $8.07 | 39,363,810 |
| 2019-11-07 | $8.13 | $8.30 | $8.01 | $8.27 | $8.27 | 38,967,480 |
| 2019-11-06 | $8.55 | $8.58 | $7.97 | $8.06 | $8.06 | 36,903,900 |
| 2019-11-05 | $8.49 | $8.67 | $8.36 | $8.48 | $8.48 | 35,282,750 |
| 2019-11-04 | $8.27 | $8.83 | $8.21 | $8.55 | $8.55 | 66,097,210 |
| 2019-11-01 | $7.96 | $8.31 | $7.82 | $8.15 | $8.15 | 43,159,540 |
| 2019-10-31 | $8.17 | $8.36 | $7.97 | $8.00 | $8.00 | 41,915,280 |
| 2019-10-30 | $8.81 | $8.95 | $8.33 | $8.33 | $8.33 | 77,790,880 |
| 2019-10-29 | $8.95 | $9.80 | $8.82 | $9.26 | $9.26 | 90,527,170 |
| 2019-10-28 | $9.00 | $9.43 | $8.78 | $9.11 | $9.11 | 89,389,900 |
| 2019-10-25 | $8.92 | $8.94 | $8.55 | $8.75 | $8.75 | 38,819,560 |
| 2019-10-24 | $9.24 | $9.26 | $8.57 | $8.92 | $8.92 | 59,557,380 |
| 2019-10-23 | $9.71 | $9.78 | $9.11 | $9.34 | $9.34 | 74,620,100 |
| 2019-10-22 | $8.80 | $9.56 | $8.77 | $9.56 | $9.56 | 82,120,360 |
| 2019-10-21 | $9.46 | $9.52 | $8.64 | $8.69 | $8.69 | 77,591,430 |
| 2019-10-18 | $9.67 | $9.97 | $9.38 | $9.60 | $9.60 | 100,116,840 |
| 2019-10-17 | $10.40 | $10.58 | $9.20 | $9.30 | $9.30 | 122,778,320 |
| 2019-10-16 | $9.46 | $9.98 | $9.46 | $9.98 | $9.98 | 37,622,360 |
| 2019-10-15 | $9.00 | $9.94 | $8.79 | $9.07 | $9.07 | 129,894,610 |
| 2019-10-14 | $9.39 | $9.39 | $9.03 | $9.39 | $9.39 | 62,975,730 |
| 2019-10-11 | $7.89 | $8.54 | $7.88 | $8.54 | $8.54 | 91,482,890 |
| 2019-10-10 | $7.30 | $7.83 | $7.28 | $7.76 | $7.76 | 38,971,850 |
| 2019-10-09 | $7.09 | $7.37 | $6.95 | $7.33 | $7.33 | 16,937,010 |
| 2019-10-08 | $7.15 | $7.37 | $7.06 | $7.15 | $7.15 | 14,823,250 |
| 2019-10-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-10-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-10-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-10-02 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-10-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2019-09-30 | $7.33 | $7.49 | $7.20 | $7.21 | $7.21 | 16,192,310 |
| 2019-09-27 | $7.15 | $7.33 | $7.06 | $7.21 | $7.21 | 16,086,460 |
| 2019-09-26 | $7.45 | $7.48 | $7.06 | $7.08 | $7.08 | 20,728,200 |
| 2019-09-25 | $7.80 | $7.80 | $7.38 | $7.40 | $7.40 | 25,024,570 |
| 2019-09-24 | $7.86 | $8.07 | $7.74 | $7.82 | $7.82 | 26,708,960 |
| 2019-09-23 | $8.20 | $8.22 | $7.78 | $7.94 | $7.94 | 34,598,290 |
| 2019-09-20 | $8.06 | $8.35 | $7.95 | $8.35 | $8.35 | 42,645,260 |
| 2019-09-19 | $7.96 | $8.10 | $7.78 | $8.10 | $8.10 | 32,203,020 |
| 2019-09-18 | $8.09 | $8.23 | $7.93 | $8.02 | $8.02 | 43,650,720 |
| 2019-09-17 | $8.37 | $8.38 | $7.87 | $8.09 | $8.09 | 72,246,130 |
| 2019-09-16 | $7.67 | $8.45 | $7.65 | $8.45 | $8.45 | 59,996,960 |
| 2019-09-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2019-09-12 | $7.65 | $7.72 | $7.56 | $7.68 | $7.68 | 23,876,710 |
| 2019-09-11 | $7.77 | $7.78 | $7.52 | $7.63 | $7.63 | 29,068,950 |
| 2019-09-10 | $7.86 | $7.87 | $7.62 | $7.75 | $7.75 | 33,106,680 |
| 2019-09-09 | $7.70 | $7.98 | $7.58 | $7.94 | $7.94 | 45,508,560 |
| 2019-09-06 | $7.45 | $7.78 | $7.38 | $7.71 | $7.71 | 46,259,870 |
| 2019-09-05 | $7.33 | $7.63 | $7.28 | $7.40 | $7.40 | 43,562,140 |
| 2019-09-04 | $7.29 | $7.33 | $7.12 | $7.30 | $7.30 | 30,212,220 |
| 2019-09-03 | $7.26 | $7.44 | $7.11 | $7.35 | $7.35 | 42,225,070 |
| 2019-09-02 | $6.88 | $7.22 | $6.87 | $7.20 | $7.20 | 27,261,290 |
| 2019-08-30 | $7.15 | $7.30 | $6.80 | $6.88 | $6.88 | 33,735,550 |
| 2019-08-29 | $7.06 | $7.45 | $7.02 | $7.16 | $7.16 | 44,640,360 |
| 2019-08-28 | $7.06 | $7.14 | $6.95 | $7.04 | $7.04 | 23,224,900 |
| 2019-08-27 | $6.81 | $7.16 | $6.75 | $7.15 | $7.15 | 33,385,700 |
| 2019-08-26 | $6.61 | $6.83 | $6.57 | $6.79 | $6.79 | 17,834,930 |
| 2019-08-23 | $7.05 | $7.09 | $6.76 | $6.82 | $6.82 | 24,978,140 |
| 2019-08-22 | $6.85 | $7.16 | $6.77 | $7.08 | $7.08 | 33,323,090 |
| 2019-08-21 | $6.76 | $7.03 | $6.76 | $6.86 | $6.86 | 28,168,480 |
| 2019-08-20 | $7.05 | $7.30 | $6.84 | $6.85 | $6.85 | 63,213,880 |
| 2019-08-19 | $6.70 | $6.77 | $6.36 | $6.77 | $6.77 | 31,855,490 |
| 2019-08-16 | $6.10 | $6.24 | $6.08 | $6.15 | $6.15 | 11,991,130 |
| 2019-08-15 | $5.89 | $6.14 | $5.81 | $6.12 | $6.12 | 12,631,440 |
| 2019-08-14 | $6.12 | $6.25 | $6.06 | $6.07 | $6.07 | 12,931,700 |
| 2019-08-13 | $6.08 | $6.11 | $6.00 | $6.03 | $6.03 | 7,463,660 |
| 2019-08-12 | $6.00 | $6.12 | $5.96 | $6.12 | $6.12 | 8,896,360 |
| 2019-08-09 | $6.19 | $6.20 | $5.99 | $6.01 | $6.01 | 9,445,450 |
| 2019-08-08 | $6.11 | $6.19 | $6.09 | $6.13 | $6.13 | 8,237,250 |
| 2019-08-07 | $6.18 | $6.24 | $6.04 | $6.06 | $6.06 | 10,565,560 |
| 2019-08-06 | $6.04 | $6.28 | $6.04 | $6.13 | $6.13 | 14,539,970 |
| 2019-08-05 | $6.28 | $6.38 | $6.09 | $6.22 | $6.22 | 19,783,190 |
| 2019-08-02 | $6.57 | $6.66 | $6.50 | $6.58 | $6.58 | 11,746,610 |
| 2019-08-01 | $6.77 | $6.89 | $6.71 | $6.78 | $6.78 | 8,840,080 |
| 2019-07-31 | $6.94 | $6.95 | $6.81 | $6.85 | $6.85 | 10,743,830 |
| 2019-07-30 | $6.86 | $7.14 | $6.84 | $6.96 | $6.96 | 12,459,630 |
| 2019-07-29 | $6.99 | $7.00 | $6.80 | $6.86 | $6.86 | 8,479,590 |
| 2019-07-26 | $6.97 | $7.07 | $6.90 | $6.95 | $6.95 | 8,094,670 |
| 2019-07-25 | $7.02 | $7.07 | $6.97 | $7.01 | $7.01 | 10,440,190 |
| 2019-07-24 | $6.82 | $7.10 | $6.80 | $7.02 | $7.02 | 13,458,580 |
| 2019-07-23 | $6.72 | $6.84 | $6.70 | $6.84 | $6.84 | 11,587,580 |
| 2019-07-22 | $7.00 | $7.03 | $6.60 | $6.66 | $6.66 | 13,694,180 |
| 2019-07-19 | $6.99 | $7.11 | $6.97 | $7.01 | $7.01 | 9,804,930 |
| 2019-07-18 | $7.25 | $7.26 | $6.98 | $6.98 | $6.98 | 19,066,740 |
| 2019-07-17 | $7.20 | $7.37 | $7.16 | $7.33 | $7.33 | 17,678,930 |
| 2019-07-16 | $7.19 | $7.34 | $7.15 | $7.22 | $7.22 | 12,638,610 |
| 2019-07-15 | $7.05 | $7.37 | $6.98 | $7.25 | $7.25 | 20,961,520 |
| 2019-07-12 | $7.06 | $7.18 | $6.96 | $6.98 | $6.98 | 14,710,250 |
| 2019-07-11 | $7.18 | $7.27 | $6.93 | $7.00 | $7.00 | 20,269,140 |
| 2019-07-10 | $7.43 | $7.43 | $7.05 | $7.20 | $7.20 | 21,426,960 |
| 2019-07-09 | $7.46 | $7.50 | $7.15 | $7.42 | $7.42 | 20,395,440 |
| 2019-07-08 | $7.93 | $7.93 | $7.28 | $7.37 | $7.37 | 37,982,040 |
| 2019-07-05 | $7.99 | $8.26 | $7.94 | $8.07 | $8.07 | 38,939,600 |
| 2019-07-04 | $7.85 | $8.31 | $7.73 | $8.10 | $8.10 | 49,505,890 |
| 2019-07-03 | $7.87 | $7.99 | $7.73 | $7.82 | $7.82 | 32,326,350 |
| 2019-07-02 | $7.69 | $8.53 | $7.51 | $8.06 | $8.06 | 56,348,400 |
| 2019-07-01 | $7.82 | $7.88 | $7.59 | $7.75 | $7.75 | 41,352,330 |
| 2019-06-28 | $7.80 | $7.90 | $7.50 | $7.51 | $7.51 | 40,109,710 |
| 2019-06-27 | $7.72 | $8.37 | $7.72 | $8.09 | $8.09 | 58,705,340 |
| 2019-06-26 | $7.69 | $8.07 | $7.61 | $7.81 | $7.81 | 42,018,850 |
| 2019-06-25 | $8.07 | $8.38 | $7.71 | $7.95 | $7.95 | 76,481,960 |
| 2019-06-24 | $8.10 | $8.49 | $8.06 | $8.49 | $8.49 | 46,672,380 |
| 2019-06-21 | $7.38 | $7.91 | $7.32 | $7.72 | $7.72 | 64,510,410 |
| 2019-06-20 | $7.35 | $7.47 | $7.03 | $7.35 | $7.35 | 56,394,910 |
| 2019-06-19 | $7.65 | $7.88 | $7.33 | $7.59 | $7.56 | 70,357,620 |
| 2019-06-18 | $7.60 | $8.44 | $7.45 | $7.50 | $7.47 | 97,279,090 |
| 2019-06-17 | $6.92 | $7.87 | $6.81 | $7.87 | $7.84 | 77,856,950 |
| 2019-06-14 | $7.15 | $7.15 | $6.78 | $7.15 | $7.12 | 66,960,770 |
| 2019-06-13 | $6.45 | $6.59 | $6.44 | $6.50 | $6.47 | 14,271,760 |
| 2019-06-12 | $6.52 | $6.56 | $6.39 | $6.43 | $6.40 | 9,872,180 |
| 2019-06-11 | $6.26 | $6.54 | $6.21 | $6.51 | $6.48 | 12,060,670 |
| 2019-06-10 | $6.19 | $6.36 | $6.13 | $6.24 | $6.21 | 8,132,950 |
| 2019-06-07 | $6.12 | $6.12 | $6.12 | $6.12 | $6.10 | 0 |
| 2019-06-06 | $6.36 | $6.36 | $6.06 | $6.12 | $6.10 | 8,119,680 |
| 2019-06-05 | $6.36 | $6.43 | $6.27 | $6.35 | $6.32 | 8,205,880 |
| 2019-06-04 | $6.38 | $6.40 | $6.21 | $6.29 | $6.26 | 6,975,160 |
| 2019-06-03 | $6.57 | $6.62 | $6.33 | $6.38 | $6.35 | 9,066,050 |
| 2019-05-31 | $6.59 | $6.72 | $6.56 | $6.58 | $6.55 | 7,767,010 |
| 2019-05-30 | $6.75 | $6.75 | $6.46 | $6.60 | $6.57 | 11,030,510 |
| 2019-05-29 | $6.73 | $6.88 | $6.71 | $6.76 | $6.73 | 9,740,360 |
| 2019-05-28 | $6.72 | $6.90 | $6.70 | $6.78 | $6.75 | 16,327,050 |
| 2019-05-27 | $6.47 | $6.76 | $6.40 | $6.74 | $6.71 | 13,710,920 |
| 2019-05-24 | $6.57 | $6.64 | $6.42 | $6.45 | $6.42 | 9,677,770 |
| 2019-05-23 | $6.80 | $6.85 | $6.59 | $6.63 | $6.60 | 14,085,990 |
| 2019-05-22 | $6.69 | $6.92 | $6.65 | $6.87 | $6.84 | 19,980,000 |
| 2019-05-21 | $6.65 | $6.73 | $6.48 | $6.72 | $6.69 | 24,486,130 |
| 2019-05-20 | $6.72 | $6.89 | $6.66 | $6.87 | $6.84 | 10,966,760 |
| 2019-05-17 | $7.18 | $7.21 | $6.70 | $6.77 | $6.74 | 18,840,510 |
| 2019-05-16 | $6.99 | $7.34 | $6.87 | $7.30 | $7.27 | 22,886,410 |
| 2019-05-15 | $6.98 | $7.07 | $6.87 | $7.02 | $6.99 | 18,627,080 |
| 2019-05-14 | $6.95 | $7.10 | $6.92 | $6.94 | $6.91 | 16,564,370 |
| 2019-05-13 | $7.49 | $7.49 | $7.09 | $7.18 | $7.15 | 20,785,140 |
| 2019-05-10 | $6.88 | $7.23 | $6.66 | $7.20 | $7.17 | 23,228,190 |
| 2019-05-09 | $6.58 | $6.83 | $6.52 | $6.80 | $6.77 | 12,720,480 |
| 2019-05-08 | $6.55 | $6.86 | $6.52 | $6.62 | $6.59 | 10,004,220 |
| 2019-05-07 | $6.71 | $6.78 | $6.51 | $6.69 | $6.66 | 10,827,340 |
| 2019-05-06 | $7.00 | $7.15 | $6.63 | $6.63 | $6.60 | 16,093,800 |
| 2019-05-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 0 |
| 2019-05-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 0 |
| 2019-05-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.34 | 0 |
| 2019-04-30 | $7.32 | $7.47 | $7.23 | $7.37 | $7.34 | 11,319,900 |
| 2019-04-29 | $7.98 | $8.12 | $7.28 | $7.30 | $7.27 | 27,473,490 |
| 2019-04-26 | $8.00 | $8.35 | $7.91 | $8.09 | $8.06 | 19,865,410 |
| 2019-04-25 | $8.46 | $8.52 | $8.00 | $8.00 | $7.97 | 26,221,170 |
| 2019-04-24 | $8.44 | $8.59 | $8.21 | $8.44 | $8.41 | 36,641,000 |
| 2019-04-23 | $9.10 | $9.78 | $8.71 | $8.74 | $8.70 | 54,162,440 |
| 2019-04-22 | $8.77 | $9.25 | $8.56 | $9.25 | $9.21 | 47,935,530 |
| 2019-04-19 | $8.55 | $8.99 | $8.46 | $8.81 | $8.77 | 32,696,880 |
| 2019-04-18 | $8.68 | $8.68 | $8.41 | $8.43 | $8.40 | 10,866,550 |
| 2019-04-17 | $8.58 | $8.71 | $8.45 | $8.55 | $8.52 | 15,286,750 |
| 2019-04-16 | $8.35 | $8.68 | $8.13 | $8.68 | $8.64 | 20,872,120 |
| 2019-04-15 | $8.98 | $9.12 | $8.50 | $8.50 | $8.47 | 21,240,370 |
| 2019-04-12 | $8.48 | $8.67 | $8.25 | $8.61 | $8.58 | 15,740,320 |
| 2019-04-11 | $8.51 | $8.80 | $8.42 | $8.47 | $8.44 | 19,522,140 |
| 2019-04-10 | $8.52 | $8.65 | $8.36 | $8.48 | $8.45 | 16,147,000 |
| 2019-04-09 | $8.60 | $8.84 | $8.51 | $8.68 | $8.64 | 13,933,570 |
| 2019-04-08 | $9.17 | $9.17 | $8.52 | $8.63 | $8.59 | 28,152,940 |
| 2019-04-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.11 | 0 |
| 2019-04-04 | $9.00 | $9.23 | $8.80 | $9.15 | $9.11 | 31,727,980 |
| 2019-04-03 | $8.81 | $9.16 | $8.76 | $9.00 | $8.96 | 24,913,810 |
| 2019-04-02 | $9.05 | $9.18 | $8.87 | $8.90 | $8.86 | 34,450,940 |
| 2019-04-01 | $8.82 | $9.22 | $8.77 | $9.12 | $9.08 | 44,632,650 |
| 2019-03-29 | $8.31 | $8.99 | $8.21 | $8.88 | $8.84 | 45,181,170 |
| 2019-03-28 | $8.17 | $8.54 | $8.01 | $8.40 | $8.37 | 32,091,310 |
| 2019-03-27 | $8.07 | $8.29 | $7.73 | $8.29 | $8.26 | 22,523,770 |
| 2019-03-26 | $8.50 | $8.63 | $7.95 | $8.02 | $7.99 | 25,250,930 |
| 2019-03-25 | $8.40 | $8.77 | $8.30 | $8.46 | $8.43 | 22,384,970 |
| 2019-03-22 | $8.68 | $8.70 | $8.37 | $8.64 | $8.60 | 20,115,610 |
| 2019-03-21 | $8.44 | $8.75 | $8.34 | $8.71 | $8.67 | 35,770,830 |
| 2019-03-20 | $8.35 | $8.49 | $7.97 | $8.49 | $8.46 | 23,527,710 |
| 2019-03-19 | $8.29 | $8.57 | $8.15 | $8.37 | $8.34 | 23,421,850 |
| 2019-03-18 | $8.08 | $8.29 | $7.97 | $8.29 | $8.26 | 19,939,070 |
| 2019-03-15 | $8.21 | $8.26 | $7.88 | $8.04 | $8.01 | 24,106,800 |
| 2019-03-14 | $8.50 | $8.62 | $7.88 | $8.11 | $8.08 | 35,364,640 |
| 2019-03-13 | $9.29 | $9.29 | $8.45 | $8.63 | $8.59 | 44,589,550 |
| 2019-03-12 | $8.98 | $9.47 | $8.90 | $9.39 | $9.35 | 50,058,280 |
| 2019-03-11 | $8.65 | $9.08 | $8.39 | $8.98 | $8.94 | 40,595,390 |
| 2019-03-08 | $8.20 | $9.41 | $8.09 | $8.45 | $8.42 | 58,976,710 |
| 2019-03-07 | $8.12 | $8.86 | $8.04 | $8.55 | $8.52 | 47,406,720 |
| 2019-03-06 | $7.78 | $8.55 | $7.62 | $8.22 | $8.19 | 55,101,130 |
| 2019-03-05 | $7.28 | $7.88 | $7.23 | $7.79 | $7.76 | 46,093,270 |
| 2019-03-04 | $7.35 | $7.67 | $7.25 | $7.32 | $7.29 | 41,402,960 |
| 2019-03-01 | $7.47 | $7.52 | $7.13 | $7.26 | $7.23 | 30,015,760 |
| 2019-02-28 | $7.28 | $7.40 | $7.02 | $7.36 | $7.33 | 31,209,920 |
| 2019-02-27 | $7.12 | $7.48 | $7.02 | $7.18 | $7.15 | 33,715,660 |
| 2019-02-26 | $7.24 | $7.38 | $7.03 | $7.11 | $7.08 | 36,068,520 |
| 2019-02-25 | $7.08 | $7.41 | $6.93 | $7.34 | $7.31 | 36,135,510 |
| 2019-02-22 | $6.62 | $6.96 | $6.54 | $6.96 | $6.93 | 31,480,410 |
| 2019-02-21 | $6.60 | $6.93 | $6.56 | $6.67 | $6.64 | 27,631,220 |
| 2019-02-20 | $6.69 | $6.77 | $6.52 | $6.73 | $6.70 | 24,325,710 |
| 2019-02-19 | $6.53 | $7.02 | $6.43 | $6.83 | $6.80 | 40,842,900 |
| 2019-02-18 | $6.22 | $6.53 | $6.18 | $6.48 | $6.45 | 18,984,700 |
| 2019-02-15 | $6.15 | $6.30 | $6.11 | $6.15 | $6.13 | 13,764,750 |
| 2019-02-14 | $6.13 | $6.22 | $6.07 | $6.20 | $6.17 | 13,390,470 |
| 2019-02-13 | $5.98 | $6.25 | $5.95 | $6.15 | $6.13 | 15,431,320 |
| 2019-02-12 | $5.95 | $6.04 | $5.91 | $5.99 | $5.97 | 9,944,880 |
| 2019-02-11 | $5.79 | $5.93 | $5.76 | $5.92 | $5.90 | 10,034,020 |
| 2019-02-08 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2019-02-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2019-02-06 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2019-02-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2019-02-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.74 | 0 |
| 2019-02-01 | $5.58 | $5.78 | $5.58 | $5.76 | $5.74 | 6,644,810 |
| 2019-01-31 | $5.64 | $5.76 | $5.40 | $5.58 | $5.56 | 9,285,060 |
| 2019-01-30 | $5.68 | $5.85 | $5.65 | $5.65 | $5.63 | 10,076,400 |
| 2019-01-29 | $6.10 | $6.10 | $5.81 | $5.81 | $5.79 | 23,736,790 |
| 2019-01-28 | $6.64 | $6.69 | $6.44 | $6.45 | $6.42 | 16,949,970 |
| 2019-01-25 | $6.43 | $6.95 | $6.41 | $6.62 | $6.59 | 28,890,300 |
| 2019-01-24 | $6.32 | $6.54 | $6.27 | $6.45 | $6.42 | 17,622,680 |
| 2019-01-23 | $6.29 | $6.31 | $6.19 | $6.30 | $6.27 | 6,691,980 |
| 2019-01-22 | $6.36 | $6.44 | $6.28 | $6.30 | $6.27 | 8,883,300 |
| 2019-01-21 | $6.32 | $6.42 | $6.26 | $6.34 | $6.31 | 8,001,060 |
| 2019-01-18 | $6.35 | $6.38 | $6.18 | $6.30 | $6.27 | 10,189,030 |
| 2019-01-17 | $6.36 | $6.46 | $6.31 | $6.34 | $6.31 | 12,500,730 |
| 2019-01-16 | $6.45 | $6.66 | $6.35 | $6.39 | $6.36 | 20,792,430 |
| 2019-01-15 | $6.20 | $6.49 | $6.18 | $6.47 | $6.44 | 16,237,340 |
| 2019-01-14 | $6.35 | $6.36 | $6.17 | $6.24 | $6.21 | 7,671,140 |
| 2019-01-11 | $6.23 | $6.34 | $6.20 | $6.32 | $6.29 | 10,413,150 |
| 2019-01-10 | $6.38 | $6.41 | $6.21 | $6.25 | $6.22 | 13,363,320 |
| 2019-01-09 | $6.23 | $6.37 | $6.18 | $6.30 | $6.27 | 17,581,540 |
| 2019-01-08 | $6.28 | $6.29 | $6.13 | $6.20 | $6.17 | 12,204,730 |
| 2019-01-07 | $6.13 | $6.34 | $6.06 | $6.33 | $6.30 | 16,687,950 |
| 2019-01-04 | $5.81 | $6.14 | $5.73 | $6.10 | $6.08 | 13,966,070 |
| 2019-01-03 | $5.83 | $5.95 | $5.82 | $5.87 | $5.85 | 6,985,720 |
| 2019-01-02 | $5.85 | $5.95 | $5.77 | $5.84 | $5.82 | 7,165,410 |
| 2019-01-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.79 | 0 |
| 2018-12-31 | $5.81 | $5.81 | $5.81 | $5.81 | $5.79 | 0 |
| 2018-12-28 | $5.83 | $5.92 | $5.76 | $5.81 | $5.79 | 5,244,740 |
| 2018-12-27 | $6.07 | $6.11 | $5.80 | $5.80 | $5.78 | 7,954,840 |
| 2018-12-26 | $6.21 | $6.21 | $6.21 | $6.21 | $6.18 | 0 |
| 2018-12-25 | $6.21 | $6.21 | $6.21 | $6.21 | $6.18 | 0 |
| 2018-12-24 | $6.18 | $6.25 | $6.12 | $6.21 | $6.18 | 7,707,780 |
| 2018-12-21 | $6.15 | $6.28 | $6.10 | $6.23 | $6.20 | 9,704,520 |
| 2018-12-20 | $6.07 | $6.24 | $6.07 | $6.18 | $6.15 | 8,271,280 |
| 2018-12-19 | $6.14 | $6.18 | $6.06 | $6.07 | $6.05 | 5,278,500 |
| 2018-12-18 | $6.10 | $6.18 | $6.02 | $6.12 | $6.10 | 6,357,740 |
| 2018-12-17 | $6.07 | $6.23 | $6.01 | $6.15 | $6.13 | 7,705,310 |
| 2018-12-14 | $6.46 | $6.47 | $6.12 | $6.14 | $6.12 | 15,555,030 |
| 2018-12-13 | $6.48 | $6.55 | $6.35 | $6.48 | $6.45 | 14,928,970 |
| 2018-12-12 | $6.43 | $6.57 | $6.36 | $6.47 | $6.44 | 14,577,220 |
| 2018-12-11 | $6.36 | $6.44 | $6.29 | $6.39 | $6.36 | 11,299,880 |
| 2018-12-10 | $6.42 | $6.48 | $6.20 | $6.35 | $6.32 | 16,824,360 |
| 2018-12-07 | $6.76 | $6.98 | $6.68 | $6.68 | $6.65 | 21,998,270 |
| 2018-12-06 | $6.63 | $6.93 | $6.50 | $6.72 | $6.69 | 25,092,620 |
| 2018-12-05 | $6.45 | $6.67 | $6.40 | $6.56 | $6.53 | 14,759,760 |
| 2018-12-04 | $6.57 | $6.78 | $6.54 | $6.68 | $6.65 | 20,906,180 |
| 2018-12-03 | $6.46 | $6.84 | $6.37 | $6.68 | $6.65 | 24,054,830 |
| 2018-11-30 | $6.33 | $6.38 | $6.09 | $6.30 | $6.27 | 17,938,700 |
| 2018-11-29 | $6.86 | $6.92 | $6.40 | $6.40 | $6.37 | 21,004,050 |
| 2018-11-28 | $6.85 | $6.94 | $6.67 | $6.89 | $6.86 | 17,524,800 |
| 2018-11-27 | $6.81 | $6.94 | $6.60 | $6.80 | $6.77 | 18,018,410 |
| 2018-11-26 | $6.73 | $6.97 | $6.70 | $6.79 | $6.76 | 16,797,980 |
| 2018-11-23 | $7.30 | $7.47 | $6.71 | $6.87 | $6.84 | 28,782,560 |
| 2018-11-22 | $7.35 | $7.48 | $7.11 | $7.24 | $7.21 | 37,383,890 |
| 2018-11-21 | $8.00 | $8.30 | $7.53 | $7.66 | $7.63 | 67,524,220 |
| 2018-11-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.67 | 9,520,680 |
| 2018-11-19 | $6.66 | $7.05 | $6.54 | $7.00 | $6.97 | 25,378,910 |
| 2018-11-16 | $6.67 | $6.77 | $6.55 | $6.73 | $6.70 | 17,426,590 |
| 2018-11-15 | $6.50 | $6.74 | $6.45 | $6.74 | $6.71 | 18,641,400 |
| 2018-11-14 | $6.46 | $6.58 | $6.35 | $6.54 | $6.51 | 14,684,920 |
| 2018-11-13 | $6.21 | $6.54 | $6.21 | $6.48 | $6.45 | 17,759,070 |
| 2018-11-12 | $6.03 | $6.34 | $6.02 | $6.32 | $6.29 | 9,225,840 |
| 2018-11-09 | $6.04 | $6.15 | $6.02 | $6.08 | $6.06 | 4,571,030 |
| 2018-11-08 | $6.18 | $6.24 | $6.08 | $6.10 | $6.08 | 6,751,470 |
| 2018-11-07 | $6.02 | $6.50 | $5.98 | $6.18 | $6.15 | 15,860,010 |
| 2018-11-06 | $6.12 | $6.12 | $5.90 | $6.07 | $6.05 | 7,587,410 |
| 2018-11-05 | $6.09 | $6.18 | $6.00 | $6.14 | $6.12 | 8,378,440 |
| 2018-11-02 | $6.10 | $6.17 | $6.01 | $6.14 | $6.12 | 10,864,750 |
| 2018-11-01 | $5.90 | $6.17 | $5.85 | $6.00 | $5.98 | 12,128,110 |
| 2018-10-31 | $5.73 | $5.86 | $5.72 | $5.79 | $5.77 | 4,780,650 |
| 2018-10-30 | $5.66 | $5.81 | $5.52 | $5.73 | $5.71 | 4,477,050 |
| 2018-10-29 | $5.67 | $5.86 | $5.62 | $5.67 | $5.65 | 3,320,270 |
| 2018-10-26 | $5.88 | $5.91 | $5.77 | $5.78 | $5.76 | 4,307,750 |
| 2018-10-25 | $5.67 | $5.86 | $5.58 | $5.82 | $5.80 | 7,195,020 |
| 2018-10-24 | $6.00 | $6.06 | $5.89 | $5.92 | $5.90 | 5,091,520 |
| 2018-10-23 | $6.05 | $6.17 | $5.90 | $5.97 | $5.95 | 8,891,460 |
| 2018-10-22 | $5.83 | $6.37 | $5.76 | $6.16 | $6.13 | 14,147,220 |
| 2018-10-19 | $5.40 | $5.84 | $5.38 | $5.79 | $5.77 | 7,728,640 |
| 2018-10-18 | $5.64 | $5.69 | $5.51 | $5.51 | $5.49 | 5,389,390 |
| 2018-10-17 | $5.59 | $5.85 | $5.48 | $5.73 | $5.71 | 7,780,680 |
| 2018-10-16 | $5.50 | $5.64 | $5.36 | $5.45 | $5.43 | 4,187,730 |
| 2018-10-15 | $5.58 | $5.85 | $5.49 | $5.49 | $5.47 | 4,951,690 |
| 2018-10-12 | $5.57 | $5.63 | $5.22 | $5.47 | $5.45 | 4,729,950 |
| 2018-10-11 | $6.05 | $6.08 | $5.60 | $5.60 | $5.58 | 7,715,280 |
| 2018-10-10 | $6.15 | $6.22 | $6.12 | $6.22 | $6.19 | 2,615,790 |
| 2018-10-09 | $6.19 | $6.22 | $6.11 | $6.17 | $6.14 | 2,455,480 |
| 2018-10-08 | $6.14 | $6.24 | $6.10 | $6.14 | $6.12 | 3,464,770 |
| 2018-10-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.29 | 0 |
| 2018-10-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.29 | 0 |
| 2018-10-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.29 | 0 |
| 2018-10-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.29 | 0 |
| 2018-10-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.29 | 0 |
| 2018-09-28 | $6.29 | $6.38 | $6.25 | $6.32 | $6.29 | 3,505,830 |
| 2018-09-27 | $6.45 | $6.46 | $6.25 | $6.25 | $6.22 | 5,990,160 |
| 2018-09-26 | $6.45 | $6.54 | $6.39 | $6.46 | $6.43 | 6,578,220 |
| 2018-09-25 | $6.41 | $6.56 | $6.38 | $6.45 | $6.42 | 6,345,370 |
| 2018-09-24 | $6.47 | $6.47 | $6.47 | $6.47 | $6.44 | 0 |
| 2018-09-21 | $6.50 | $6.50 | $6.28 | $6.47 | $6.44 | 10,747,310 |
| 2018-09-20 | $6.39 | $6.56 | $6.36 | $6.51 | $6.48 | 9,931,330 |
| 2018-09-19 | $6.41 | $6.54 | $6.30 | $6.41 | $6.38 | 9,476,270 |
| 2018-09-18 | $6.25 | $6.46 | $6.25 | $6.44 | $6.41 | 7,135,780 |
| 2018-09-17 | $6.56 | $6.56 | $6.23 | $6.25 | $6.22 | 7,946,480 |
| 2018-09-14 | $6.77 | $6.78 | $6.55 | $6.55 | $6.52 | 10,666,270 |
| 2018-09-13 | $6.70 | $6.83 | $6.47 | $6.80 | $6.77 | 16,462,430 |
| 2018-09-12 | $6.69 | $6.80 | $6.56 | $6.63 | $6.60 | 10,561,730 |
| 2018-09-11 | $6.68 | $6.82 | $6.60 | $6.77 | $6.74 | 10,945,060 |
| 2018-09-10 | $6.80 | $6.90 | $6.56 | $6.66 | $6.63 | 16,303,700 |
| 2018-09-07 | $7.11 | $7.35 | $6.93 | $7.02 | $6.99 | 34,098,770 |
| 2018-09-06 | $6.36 | $7.05 | $6.34 | $7.05 | $7.02 | 16,494,770 |
| 2018-09-05 | $6.52 | $6.56 | $6.41 | $6.41 | $6.38 | 5,904,730 |
| 2018-09-04 | $6.34 | $6.66 | $6.32 | $6.56 | $6.53 | 6,731,010 |
| 2018-09-03 | $6.34 | $6.39 | $6.15 | $6.39 | $6.36 | 5,357,900 |
| 2018-08-31 | $6.36 | $6.58 | $6.32 | $6.39 | $6.36 | 4,959,710 |
| 2018-08-30 | $6.52 | $6.54 | $6.36 | $6.36 | $6.33 | 6,944,420 |
| 2018-08-29 | $6.51 | $6.99 | $6.41 | $6.59 | $6.56 | 11,645,560 |
| 2018-08-28 | $6.70 | $6.72 | $6.57 | $6.62 | $6.59 | 7,266,770 |
| 2018-08-27 | $6.55 | $6.70 | $6.52 | $6.68 | $6.65 | 8,080,330 |
| 2018-08-24 | $6.75 | $6.75 | $6.56 | $6.56 | $6.53 | 8,135,180 |
| 2018-08-23 | $6.47 | $6.74 | $6.47 | $6.72 | $6.69 | 11,614,420 |
| 2018-08-22 | $6.43 | $6.57 | $6.41 | $6.45 | $6.42 | 5,573,650 |
| 2018-08-21 | $6.41 | $6.61 | $6.38 | $6.48 | $6.45 | 7,991,730 |
| 2018-08-20 | $6.24 | $6.37 | $6.11 | $6.35 | $6.32 | 4,290,010 |
| 2018-08-17 | $6.45 | $6.49 | $6.20 | $6.24 | $6.21 | 4,412,140 |
| 2018-08-16 | $6.38 | $6.58 | $6.32 | $6.36 | $6.33 | 4,369,900 |
| 2018-08-15 | $6.58 | $6.64 | $6.42 | $6.49 | $6.46 | 4,647,620 |
| 2018-08-14 | $6.62 | $6.65 | $6.51 | $6.55 | $6.52 | 6,718,110 |
| 2018-08-13 | $6.25 | $6.79 | $6.10 | $6.71 | $6.68 | 10,616,340 |
| 2018-08-10 | $6.31 | $6.38 | $6.24 | $6.35 | $6.32 | 4,339,810 |
| 2018-08-09 | $6.10 | $6.43 | $6.07 | $6.33 | $6.30 | 7,338,150 |
| 2018-08-08 | $6.30 | $6.35 | $6.11 | $6.11 | $6.09 | 3,994,680 |
| 2018-08-07 | $6.22 | $6.35 | $6.12 | $6.33 | $6.30 | 5,527,160 |
| 2018-08-06 | $6.16 | $6.28 | $6.07 | $6.22 | $6.19 | 4,318,130 |
| 2018-08-03 | $6.20 | $6.29 | $6.11 | $6.16 | $6.13 | 2,986,670 |
| 2018-08-02 | $6.43 | $6.43 | $6.06 | $6.24 | $6.21 | 7,215,650 |
| 2018-08-01 | $6.70 | $6.72 | $6.47 | $6.47 | $6.44 | 6,604,900 |
| 2018-07-31 | $6.93 | $6.94 | $6.58 | $6.65 | $6.62 | 12,801,080 |
| 2018-07-30 | $7.39 | $7.43 | $7.26 | $7.29 | $7.26 | 4,238,000 |
| 2018-07-27 | $7.70 | $7.70 | $7.43 | $7.46 | $7.43 | 6,692,970 |
| 2018-07-26 | $7.63 | $7.76 | $7.58 | $7.74 | $7.71 | 4,979,580 |
| 2018-07-25 | $7.72 | $7.84 | $7.66 | $7.67 | $7.64 | 5,882,730 |
| 2018-07-24 | $7.59 | $7.76 | $7.53 | $7.72 | $7.69 | 6,516,080 |
| 2018-07-23 | $7.48 | $7.63 | $7.43 | $7.59 | $7.56 | 5,128,870 |
| 2018-07-20 | $7.27 | $7.51 | $7.26 | $7.47 | $7.44 | 5,820,010 |
| 2018-07-19 | $7.52 | $7.59 | $7.27 | $7.30 | $7.27 | 4,988,000 |
| 2018-07-18 | $7.72 | $7.79 | $7.50 | $7.52 | $7.49 | 5,536,570 |
| 2018-07-17 | $7.67 | $7.75 | $7.56 | $7.72 | $7.69 | 5,129,870 |
| 2018-07-16 | $7.72 | $7.83 | $7.56 | $7.68 | $7.65 | 5,279,460 |
| 2018-07-13 | $7.67 | $7.74 | $7.60 | $7.69 | $7.66 | 5,679,900 |
| 2018-07-12 | $7.37 | $7.75 | $7.37 | $7.65 | $7.62 | 7,213,930 |
| 2018-07-11 | $7.71 | $7.73 | $7.21 | $7.42 | $7.39 | 9,379,220 |
| 2018-07-10 | $8.04 | $8.05 | $7.83 | $7.91 | $7.88 | 8,572,840 |
| 2018-07-09 | $8.03 | $8.12 | $7.95 | $8.08 | $8.05 | 9,430,450 |
| 2018-07-06 | $7.81 | $8.16 | $7.76 | $7.97 | $7.94 | 14,127,970 |
| 2018-07-05 | $7.73 | $8.17 | $7.70 | $7.78 | $7.75 | 8,758,410 |
| 2018-07-04 | $8.02 | $8.08 | $7.71 | $7.79 | $7.76 | 7,075,230 |
| 2018-07-03 | $7.91 | $8.33 | $7.60 | $8.15 | $8.12 | 12,072,690 |
| 2018-07-02 | $7.40 | $8.22 | $7.40 | $7.94 | $7.91 | 11,286,710 |
| 2018-06-29 | $7.20 | $7.58 | $7.16 | $7.47 | $7.44 | 5,299,110 |
| 2018-06-28 | $11.08 | $11.08 | $10.68 | $10.70 | $7.13 | 2,188,960 |
| 2018-06-27 | $11.01 | $11.10 | $10.88 | $10.93 | $7.28 | 2,567,000 |
| 2018-06-26 | $10.57 | $11.13 | $10.51 | $11.09 | $7.39 | 3,700,720 |
| 2018-06-25 | $10.85 | $10.93 | $10.73 | $10.74 | $7.15 | 2,018,060 |
| 2018-06-22 | $10.50 | $10.80 | $10.35 | $10.71 | $7.13 | 1,970,950 |
| 2018-06-21 | $11.05 | $11.16 | $10.50 | $10.50 | $6.99 | 2,938,870 |
| 2018-06-20 | $10.66 | $11.22 | $10.66 | $11.06 | $7.37 | 2,887,500 |
| 2018-06-19 | $11.88 | $11.88 | $10.84 | $10.91 | $7.27 | 5,079,000 |
| 2018-06-18 | $12.04 | $12.04 | $12.04 | $12.04 | $8.02 | 0 |
| 2018-06-15 | $12.46 | $12.48 | $11.96 | $12.04 | $8.02 | 3,564,650 |
| 2018-06-14 | $12.34 | $12.74 | $12.32 | $12.37 | $8.24 | 2,667,440 |
| 2018-06-13 | $12.96 | $13.15 | $12.46 | $12.50 | $8.33 | 5,081,860 |
| 2018-06-12 | $12.55 | $13.42 | $12.46 | $13.09 | $8.72 | 8,355,810 |
| 2018-06-11 | $12.14 | $12.75 | $12.05 | $12.71 | $8.47 | 5,535,060 |
| 2018-06-08 | $12.33 | $12.35 | $12.00 | $12.21 | $8.13 | 2,296,280 |
| 2018-06-07 | $12.40 | $12.65 | $12.39 | $12.40 | $8.26 | 2,366,810 |
| 2018-06-06 | $12.44 | $12.53 | $12.24 | $12.35 | $8.23 | 2,091,380 |
| 2018-06-05 | $12.29 | $12.48 | $12.24 | $12.46 | $8.30 | 2,380,460 |
| 2018-06-04 | $12.11 | $12.31 | $12.06 | $12.21 | $8.13 | 1,699,930 |
| 2018-06-01 | $12.16 | $12.28 | $12.06 | $12.11 | $8.07 | 1,943,000 |
| 2018-05-31 | $12.25 | $12.31 | $12.11 | $12.21 | $8.13 | 2,215,700 |
| 2018-05-30 | $12.41 | $12.55 | $12.00 | $12.09 | $8.05 | 4,569,930 |
| 2018-05-29 | $13.01 | $13.17 | $12.78 | $12.78 | $8.51 | 3,773,590 |
| 2018-05-28 | $13.18 | $13.30 | $13.02 | $13.03 | $8.68 | 3,086,200 |
| 2018-05-25 | $13.43 | $13.50 | $13.20 | $13.32 | $8.87 | 5,000,210 |
| 2018-05-24 | $13.21 | $13.39 | $13.12 | $13.37 | $8.90 | 3,612,670 |
| 2018-05-23 | $13.32 | $13.39 | $13.16 | $13.17 | $8.77 | 3,786,600 |
| 2018-05-22 | $13.35 | $13.36 | $13.19 | $13.34 | $8.88 | 3,367,110 |
| 2018-05-21 | $13.40 | $13.45 | $13.29 | $13.37 | $8.90 | 4,040,920 |
| 2018-05-18 | $13.00 | $13.20 | $13.00 | $13.17 | $8.77 | 2,595,770 |
| 2018-05-17 | $13.09 | $13.20 | $13.04 | $13.08 | $8.71 | 2,587,620 |
| 2018-05-16 | $13.33 | $13.33 | $13.04 | $13.09 | $8.72 | 3,392,350 |
| 2018-05-15 | $12.99 | $13.43 | $12.99 | $13.41 | $8.93 | 3,657,220 |
| 2018-05-14 | $13.36 | $13.50 | $12.96 | $13.04 | $8.69 | 6,707,940 |
| 2018-05-11 | $13.85 | $13.89 | $13.46 | $13.48 | $8.98 | 5,410,970 |
| 2018-05-10 | $13.83 | $13.96 | $13.65 | $13.87 | $9.24 | 5,036,200 |
| 2018-05-09 | $13.83 | $13.96 | $13.72 | $13.82 | $9.20 | 5,553,570 |
| 2018-05-08 | $13.63 | $13.83 | $13.63 | $13.83 | $9.21 | 5,233,630 |
| 2018-05-07 | $13.37 | $13.81 | $13.34 | $13.73 | $9.14 | 7,009,470 |
| 2018-05-04 | $13.56 | $13.61 | $13.26 | $13.28 | $8.84 | 4,777,620 |
| 2018-05-03 | $13.35 | $13.75 | $12.94 | $13.64 | $9.08 | 8,231,030 |
| 2018-05-02 | $13.85 | $14.04 | $13.00 | $13.42 | $8.94 | 8,360,520 |
| 2018-05-01 | $13.88 | $13.88 | $13.88 | $13.88 | $9.24 | 0 |
| 2018-04-30 | $13.88 | $13.88 | $13.88 | $13.88 | $9.24 | 0 |
| 2018-04-27 | $14.05 | $14.20 | $13.73 | $13.88 | $9.24 | 6,841,440 |
| 2018-04-26 | $14.33 | $14.52 | $13.89 | $13.96 | $9.30 | 10,079,310 |
| 2018-04-25 | $14.27 | $14.59 | $14.16 | $14.35 | $9.56 | 13,790,660 |
| 2018-04-24 | $13.74 | $14.38 | $13.74 | $14.36 | $9.56 | 14,331,490 |
| 2018-04-23 | $15.85 | $15.85 | $14.07 | $14.07 | $9.37 | 29,321,000 |
| 2018-04-20 | $15.56 | $16.16 | $15.56 | $15.63 | $10.41 | 15,373,670 |
| 2018-04-19 | $15.66 | $16.13 | $15.50 | $15.90 | $10.59 | 22,813,520 |
| 2018-04-18 | $14.88 | $16.25 | $14.88 | $16.00 | $10.66 | 32,166,700 |
| 2018-04-17 | $14.36 | $15.84 | $14.12 | $14.97 | $9.97 | 28,421,890 |
| 2018-04-16 | $13.88 | $14.80 | $13.82 | $14.40 | $9.59 | 15,915,360 |
| 2018-04-13 | $13.72 | $13.98 | $13.63 | $13.82 | $9.20 | 5,792,570 |
| 2018-04-12 | $13.72 | $13.85 | $13.57 | $13.59 | $9.05 | 5,359,420 |
| 2018-04-11 | $13.75 | $14.07 | $13.61 | $13.86 | $9.23 | 7,310,660 |
| 2018-04-10 | $13.73 | $13.84 | $13.36 | $13.54 | $9.02 | 5,277,620 |
| 2018-04-09 | $13.53 | $13.94 | $13.51 | $13.77 | $9.17 | 4,927,670 |
| 2018-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $9.12 | 0 |
| 2018-04-05 | $13.70 | $13.70 | $13.70 | $13.70 | $9.12 | 0 |
| 2018-04-04 | $14.15 | $14.21 | $13.62 | $13.70 | $9.12 | 4,739,910 |
| 2018-04-03 | $14.05 | $14.25 | $13.78 | $14.05 | $9.36 | 8,557,990 |
| 2018-04-02 | $14.33 | $14.85 | $14.15 | $14.43 | $9.61 | 14,787,740 |
| 2018-03-30 | $13.90 | $14.56 | $13.81 | $14.32 | $9.54 | 13,983,560 |
| 2018-03-29 | $13.86 | $14.17 | $13.60 | $13.82 | $9.20 | 9,603,260 |
| 2018-03-28 | $13.23 | $14.26 | $13.23 | $13.92 | $9.27 | 12,472,580 |
| 2018-03-27 | $13.01 | $13.68 | $13.01 | $13.50 | $8.99 | 7,221,010 |
| 2018-03-26 | $12.50 | $12.93 | $12.36 | $12.89 | $8.59 | 4,082,520 |
| 2018-03-23 | $13.02 | $13.26 | $12.34 | $12.53 | $8.35 | 8,120,970 |
| 2018-03-22 | $13.37 | $14.17 | $13.37 | $13.63 | $9.08 | 8,825,310 |
| 2018-03-21 | $13.65 | $13.78 | $13.07 | $13.13 | $8.75 | 4,321,710 |
| 2018-03-20 | $13.33 | $13.58 | $13.27 | $13.58 | $9.04 | 2,960,280 |
| 2018-03-19 | $13.38 | $13.75 | $13.26 | $13.52 | $9.00 | 3,420,690 |
| 2018-03-16 | $13.39 | $13.59 | $13.31 | $13.31 | $8.86 | 3,085,770 |
| 2018-03-15 | $13.60 | $13.69 | $13.09 | $13.43 | $8.94 | 4,519,430 |
| 2018-03-14 | $14.00 | $14.02 | $13.55 | $13.57 | $9.04 | 7,661,140 |
| 2018-03-13 | $13.77 | $14.60 | $13.55 | $14.20 | $9.46 | 11,235,060 |
| 2018-03-12 | $13.85 | $14.15 | $13.70 | $13.78 | $9.18 | 8,617,730 |
| 2018-03-09 | $13.38 | $13.88 | $13.30 | $13.75 | $9.16 | 8,887,340 |
| 2018-03-08 | $13.25 | $13.37 | $13.18 | $13.28 | $8.84 | 2,257,610 |
| 2018-03-07 | $13.33 | $13.48 | $13.15 | $13.18 | $8.78 | 2,790,050 |
| 2018-03-06 | $13.38 | $13.60 | $13.11 | $13.30 | $8.86 | 5,315,490 |
| 2018-03-05 | $13.30 | $13.46 | $13.22 | $13.43 | $8.94 | 3,627,280 |
| 2018-03-02 | $13.34 | $13.68 | $13.13 | $13.28 | $8.84 | 6,680,950 |
| 2018-03-01 | $12.86 | $13.70 | $12.83 | $13.55 | $9.02 | 8,920,520 |
| 2018-02-28 | $12.54 | $13.45 | $12.48 | $13.01 | $8.67 | 8,323,420 |
| 2018-02-27 | $12.55 | $12.98 | $12.46 | $12.63 | $8.41 | 5,087,650 |
| 2018-02-26 | $12.27 | $12.66 | $12.27 | $12.55 | $8.36 | 4,106,750 |
| 2018-02-23 | $12.33 | $12.34 | $12.16 | $12.21 | $8.13 | 2,100,430 |
| 2018-02-22 | $12.09 | $12.49 | $11.95 | $12.40 | $8.26 | 3,414,410 |
| 2018-02-21 | $11.92 | $11.92 | $11.92 | $11.92 | $7.94 | 0 |
| 2018-02-20 | $11.92 | $11.92 | $11.92 | $11.92 | $7.94 | 0 |
| 2018-02-19 | $11.92 | $11.92 | $11.92 | $11.92 | $7.94 | 0 |
| 2018-02-16 | $11.92 | $11.92 | $11.92 | $11.92 | $7.94 | 0 |
| 2018-02-15 | $11.92 | $11.92 | $11.92 | $11.92 | $7.94 | 0 |
| 2018-02-14 | $12.08 | $12.16 | $11.92 | $11.92 | $7.94 | 1,441,200 |
| 2018-02-13 | $12.16 | $12.35 | $12.04 | $12.06 | $8.03 | 2,729,740 |
| 2018-02-12 | $11.75 | $12.25 | $11.75 | $12.16 | $8.10 | 3,114,320 |
| 2018-02-09 | $11.50 | $12.63 | $11.41 | $11.88 | $7.91 | 4,275,920 |
| 2018-02-08 | $11.82 | $12.07 | $11.70 | $11.94 | $7.95 | 2,375,520 |
| 2018-02-07 | $11.73 | $12.01 | $11.35 | $11.78 | $7.85 | 2,555,960 |
| 2018-02-06 | $12.11 | $12.30 | $11.55 | $11.55 | $7.69 | 3,243,510 |
| 2018-02-05 | $12.27 | $12.51 | $12.10 | $12.35 | $8.23 | 1,349,490 |
| 2018-02-02 | $12.46 | $12.89 | $12.02 | $12.43 | $8.28 | 2,414,860 |
| 2018-02-01 | $13.12 | $13.19 | $12.55 | $12.55 | $8.36 | 3,177,290 |
| 2018-01-31 | $13.30 | $13.32 | $13.06 | $13.13 | $8.75 | 2,444,950 |
| 2018-01-30 | $13.21 | $13.34 | $13.12 | $13.18 | $8.78 | 1,498,030 |
| 2018-01-29 | $13.60 | $13.70 | $13.19 | $13.23 | $8.81 | 2,951,320 |
| 2018-01-26 | $13.55 | $13.86 | $13.54 | $13.60 | $9.06 | 3,609,300 |
| 2018-01-25 | $13.73 | $14.12 | $13.57 | $13.66 | $9.10 | 5,930,620 |
| 2018-01-24 | $13.45 | $13.94 | $13.28 | $13.79 | $9.18 | 5,496,030 |
| 2018-01-23 | $13.51 | $13.69 | $13.34 | $13.49 | $8.98 | 3,435,630 |
| 2018-01-22 | $13.13 | $13.75 | $12.80 | $13.43 | $8.94 | 4,729,490 |
| 2018-01-19 | $13.22 | $13.30 | $13.09 | $13.12 | $8.74 | 1,908,490 |
| 2018-01-18 | $13.30 | $13.30 | $13.13 | $13.14 | $8.75 | 1,695,270 |
| 2018-01-17 | $13.12 | $13.34 | $12.92 | $13.27 | $8.84 | 2,538,810 |
| 2018-01-16 | $13.14 | $13.34 | $13.10 | $13.18 | $8.78 | 1,987,290 |
| 2018-01-15 | $13.60 | $13.75 | $13.11 | $13.17 | $8.77 | 3,439,790 |
| 2018-01-12 | $14.00 | $14.13 | $13.66 | $13.69 | $9.12 | 3,967,880 |
| 2018-01-11 | $13.62 | $14.12 | $13.52 | $14.09 | $9.38 | 5,954,990 |
| 2018-01-10 | $13.57 | $13.78 | $13.51 | $13.72 | $9.14 | 3,532,520 |
| 2018-01-09 | $13.78 | $13.79 | $13.57 | $13.61 | $9.06 | 2,714,810 |
| 2018-01-08 | $13.95 | $13.96 | $13.55 | $13.79 | $9.18 | 5,731,080 |
| 2018-01-05 | $14.20 | $14.21 | $13.99 | $14.07 | $9.37 | 3,243,210 |
| 2018-01-04 | $14.14 | $14.23 | $14.08 | $14.13 | $9.41 | 2,488,100 |
| 2018-01-03 | $14.04 | $14.28 | $13.92 | $14.17 | $9.44 | 3,674,210 |
| 2018-01-02 | $14.02 | $14.07 | $13.95 | $14.02 | $9.34 | 1,894,570 |
| 2018-01-01 | $14.00 | $14.00 | $14.00 | $14.00 | $9.32 | 0 |
| 2017-12-29 | $13.96 | $14.08 | $13.91 | $14.00 | $9.32 | 1,429,500 |
| 2017-12-28 | $13.99 | $14.15 | $13.90 | $13.91 | $9.26 | 2,519,640 |
| 2017-12-27 | $14.21 | $14.28 | $14.00 | $14.01 | $9.33 | 2,725,610 |
| 2017-12-26 | $14.10 | $14.25 | $14.01 | $14.24 | $9.48 | 1,902,330 |
| 2017-12-25 | $14.15 | $14.23 | $13.95 | $14.12 | $9.40 | 1,919,830 |
| 2017-12-22 | $14.19 | $14.26 | $14.04 | $14.06 | $9.36 | 1,927,100 |
| 2017-12-21 | $14.27 | $14.27 | $14.01 | $14.20 | $9.46 | 1,979,600 |
| 2017-12-20 | $14.36 | $14.45 | $14.15 | $14.20 | $9.46 | 1,874,520 |
| 2017-12-19 | $14.15 | $14.48 | $14.15 | $14.40 | $9.59 | 2,418,700 |
| 2017-12-18 | $14.36 | $14.38 | $14.01 | $14.16 | $9.43 | 2,407,170 |
| 2017-12-15 | $14.40 | $14.55 | $14.32 | $14.34 | $9.55 | 2,618,210 |
| 2017-12-14 | $14.43 | $14.49 | $14.31 | $14.40 | $9.59 | 2,018,720 |
| 2017-12-13 | $14.45 | $14.53 | $14.33 | $14.50 | $9.66 | 2,278,670 |
| 2017-12-12 | $14.70 | $14.79 | $14.45 | $14.45 | $9.62 | 3,728,750 |
| 2017-12-11 | $14.72 | $15.11 | $14.65 | $14.82 | $9.87 | 5,839,250 |
| 2017-12-08 | $14.39 | $14.65 | $14.38 | $14.48 | $9.64 | 2,877,400 |
| 2017-12-07 | $14.29 | $14.56 | $14.25 | $14.34 | $9.55 | 2,471,050 |
| 2017-12-06 | $14.15 | $14.44 | $14.10 | $14.32 | $9.54 | 2,751,910 |
| 2017-12-05 | $14.74 | $14.74 | $13.90 | $14.11 | $9.40 | 4,276,070 |
| 2017-12-04 | $14.71 | $14.95 | $14.60 | $14.66 | $9.76 | 3,843,290 |
| 2017-12-01 | $14.33 | $14.85 | $14.31 | $14.78 | $9.84 | 5,320,400 |
| 2017-11-30 | $14.56 | $14.60 | $14.31 | $14.31 | $9.53 | 2,640,300 |
| 2017-11-29 | $14.71 | $14.73 | $14.36 | $14.50 | $9.66 | 3,047,390 |
| 2017-11-28 | $14.45 | $14.70 | $14.42 | $14.69 | $9.78 | 3,050,110 |
| 2017-11-27 | $14.53 | $14.69 | $14.25 | $14.41 | $9.60 | 2,669,510 |
| 2017-11-24 | $14.33 | $14.58 | $14.33 | $14.48 | $9.64 | 2,573,010 |
| 2017-11-23 | $14.68 | $14.98 | $14.37 | $14.41 | $9.60 | 4,983,320 |
| 2017-11-22 | $15.10 | $15.18 | $14.69 | $14.82 | $9.87 | 6,371,940 |
| 2017-11-21 | $15.49 | $15.59 | $14.95 | $15.16 | $10.10 | 5,897,810 |
| 2017-11-20 | $15.18 | $15.27 | $13.77 | $15.25 | $10.16 | 6,322,200 |
| 2017-11-17 | $16.21 | $16.31 | $15.30 | $15.30 | $10.19 | 11,291,740 |
| 2017-11-16 | $15.98 | $16.39 | $15.81 | $16.28 | $10.84 | 10,330,810 |
| 2017-11-15 | $15.80 | $16.20 | $15.71 | $16.02 | $10.67 | 8,048,610 |
| 2017-11-14 | $15.81 | $16.14 | $15.75 | $15.88 | $10.58 | 8,231,410 |
| 2017-11-13 | $15.73 | $16.06 | $15.69 | $15.82 | $10.54 | 8,306,680 |
| 2017-11-10 | $16.07 | $16.25 | $15.82 | $15.83 | $10.54 | 15,756,660 |
| 2017-11-09 | $16.25 | $17.15 | $16.04 | $16.45 | $10.96 | 26,810,830 |
| 2017-11-08 | $15.78 | $16.79 | $15.53 | $16.30 | $10.86 | 18,222,810 |
| 2017-11-07 | $15.40 | $15.87 | $15.35 | $15.80 | $10.52 | 11,279,690 |
| 2017-11-06 | $15.25 | $15.33 | $14.86 | $15.32 | $10.20 | 5,744,420 |
| 2017-11-03 | $15.55 | $15.63 | $15.12 | $15.30 | $10.19 | 5,927,640 |
| 2017-11-02 | $15.61 | $15.69 | $15.25 | $15.28 | $10.18 | 6,814,500 |
| 2017-11-01 | $15.19 | $15.60 | $15.10 | $15.60 | $10.39 | 7,661,850 |
| 2017-10-31 | $15.07 | $15.32 | $14.99 | $15.21 | $10.13 | 4,498,020 |
| 2017-10-30 | $15.78 | $15.95 | $14.91 | $15.05 | $10.02 | 9,871,350 |
| 2017-10-27 | $16.02 | $16.36 | $15.76 | $15.95 | $10.62 | 12,823,150 |
| 2017-10-26 | $15.38 | $16.50 | $15.22 | $16.06 | $10.70 | 16,381,520 |
| 2017-10-25 | $15.14 | $15.45 | $15.08 | $15.34 | $10.22 | 3,374,820 |
| 2017-10-24 | $15.34 | $15.48 | $15.06 | $15.15 | $10.09 | 2,865,460 |
| 2017-10-23 | $15.12 | $15.62 | $15.05 | $15.40 | $10.26 | 4,351,370 |
| 2017-10-20 | $15.01 | $15.23 | $14.85 | $15.17 | $10.10 | 2,653,460 |
| 2017-10-19 | $15.36 | $15.58 | $14.80 | $14.92 | $9.94 | 5,857,570 |
| 2017-10-18 | $15.45 | $15.80 | $15.43 | $15.45 | $10.29 | 4,082,220 |
| 2017-10-17 | $15.45 | $15.63 | $15.38 | $15.45 | $10.29 | 3,337,130 |
| 2017-10-16 | $16.30 | $16.34 | $15.38 | $15.40 | $10.26 | 10,039,260 |
| 2017-10-13 | $16.08 | $16.32 | $15.91 | $16.28 | $10.84 | 7,262,410 |
| 2017-10-12 | $16.04 | $16.34 | $15.91 | $16.12 | $10.74 | 6,371,190 |
| 2017-10-11 | $16.33 | $16.33 | $15.98 | $16.07 | $10.70 | 6,943,350 |
| 2017-10-10 | $15.88 | $16.34 | $15.81 | $16.34 | $10.88 | 12,018,470 |
| 2017-10-09 | $15.68 | $15.94 | $15.57 | $15.80 | $10.52 | 4,588,580 |
| 2017-10-06 | $15.56 | $15.56 | $15.56 | $15.56 | $10.36 | 0 |
| 2017-10-05 | $15.56 | $15.56 | $15.56 | $15.56 | $10.36 | 0 |
| 2017-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $10.36 | 0 |
| 2017-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $10.36 | 0 |
| 2017-10-02 | $15.56 | $15.56 | $15.56 | $15.56 | $10.36 | 0 |
| 2017-09-29 | $15.61 | $15.85 | $15.53 | $15.56 | $10.36 | 4,854,860 |
| 2017-09-28 | $15.67 | $16.10 | $15.62 | $15.69 | $10.45 | 5,900,590 |
| 2017-09-27 | $15.57 | $15.96 | $15.53 | $15.76 | $10.50 | 5,041,740 |
| 2017-09-26 | $15.77 | $15.87 | $15.50 | $15.61 | $10.40 | 5,414,520 |
| 2017-09-25 | $16.16 | $16.28 | $15.86 | $15.93 | $10.61 | 6,469,470 |
| 2017-09-22 | $15.61 | $16.20 | $15.61 | $15.94 | $10.62 | 6,568,120 |
| 2017-09-21 | $15.66 | $16.70 | $15.52 | $15.80 | $10.52 | 9,895,810 |
| 2017-09-20 | $15.38 | $15.71 | $15.31 | $15.67 | $10.44 | 5,439,770 |
| 2017-09-19 | $15.85 | $15.85 | $15.42 | $15.43 | $10.28 | 6,124,520 |
| 2017-09-18 | $15.55 | $15.85 | $15.51 | $15.84 | $10.55 | 5,094,880 |
| 2017-09-15 | $15.55 | $15.74 | $15.38 | $15.62 | $10.40 | 6,170,550 |
| 2017-09-14 | $16.20 | $16.20 | $15.60 | $15.66 | $10.43 | 17,113,300 |
| 2017-09-13 | $16.53 | $16.77 | $16.30 | $16.40 | $10.92 | 8,267,780 |
| 2017-09-12 | $17.19 | $17.28 | $16.60 | $16.62 | $11.07 | 12,317,550 |
| 2017-09-11 | $16.92 | $17.13 | $16.70 | $17.08 | $11.38 | 9,044,230 |
| 2017-09-08 | $17.00 | $17.04 | $16.62 | $16.92 | $11.27 | 11,280,470 |
| 2017-09-07 | $17.50 | $17.50 | $16.91 | $16.97 | $11.30 | 20,173,730 |
| 2017-09-06 | $16.53 | $18.08 | $16.51 | $17.53 | $11.68 | 29,028,630 |
| 2017-09-05 | $16.65 | $16.78 | $16.37 | $16.47 | $10.97 | 8,414,610 |
| 2017-09-04 | $16.42 | $16.94 | $16.42 | $16.72 | $11.14 | 15,433,720 |
| 2017-09-01 | $15.98 | $16.80 | $15.98 | $16.63 | $11.08 | 15,422,870 |
| 2017-08-31 | $16.27 | $16.27 | $16.02 | $16.06 | $10.70 | 7,524,410 |
| 2017-08-30 | $16.23 | $16.45 | $16.11 | $16.28 | $10.84 | 7,129,460 |
| 2017-08-29 | $16.36 | $16.47 | $16.11 | $16.24 | $10.82 | 7,466,130 |
| 2017-08-28 | $16.16 | $16.60 | $16.16 | $16.40 | $10.92 | 11,477,200 |
| 2017-08-25 | $15.82 | $16.25 | $15.82 | $16.06 | $10.70 | 6,998,930 |
| 2017-08-24 | $15.81 | $16.18 | $15.81 | $15.90 | $10.59 | 5,957,810 |
| 2017-08-23 | $16.15 | $16.22 | $15.88 | $15.88 | $10.58 | 7,360,250 |
| 2017-08-22 | $16.55 | $16.55 | $16.10 | $16.11 | $10.73 | 10,061,310 |
| 2017-08-21 | $16.54 | $16.83 | $16.27 | $16.55 | $11.02 | 13,103,890 |
| 2017-08-18 | $16.68 | $17.48 | $16.55 | $16.68 | $11.11 | 19,182,360 |
| 2017-08-17 | $16.39 | $17.33 | $16.21 | $16.88 | $11.24 | 26,208,930 |
| 2017-08-16 | $16.02 | $16.84 | $16.00 | $16.55 | $11.02 | 23,250,090 |
| 2017-08-15 | $16.30 | $16.44 | $15.91 | $16.08 | $10.71 | 14,503,020 |
| 2017-08-14 | $15.60 | $16.54 | $15.45 | $16.47 | $10.97 | 20,425,570 |
| 2017-08-11 | $15.81 | $16.70 | $15.66 | $16.16 | $10.76 | 17,070,740 |
| 2017-08-10 | $16.54 | $16.76 | $15.90 | $16.11 | $10.73 | 15,114,030 |
| 2017-08-09 | $16.70 | $16.95 | $16.45 | $16.60 | $11.06 | 16,142,080 |
| 2017-08-08 | $15.93 | $16.97 | $15.80 | $16.83 | $11.21 | 24,646,910 |
| 2017-08-07 | $16.01 | $16.64 | $15.90 | $16.02 | $10.67 | 14,790,970 |
| 2017-08-04 | $16.34 | $16.78 | $16.00 | $16.00 | $10.66 | 19,556,580 |
| 2017-08-03 | $16.18 | $17.48 | $16.00 | $16.54 | $11.02 | 34,240,350 |
| 2017-08-02 | $15.50 | $16.88 | $15.27 | $16.38 | $10.91 | 30,654,320 |
| 2017-08-01 | $15.38 | $15.75 | $15.06 | $15.61 | $10.40 | 17,060,900 |
| 2017-07-31 | $15.28 | $15.75 | $15.12 | $15.34 | $10.22 | 13,970,380 |
| 2017-07-28 | $15.59 | $15.86 | $15.31 | $15.43 | $10.28 | 16,820,140 |
| 2017-07-27 | $14.66 | $16.10 | $14.65 | $15.81 | $10.53 | 29,992,280 |
| 2017-07-26 | $14.99 | $15.27 | $14.65 | $14.79 | $9.85 | 10,475,270 |
| 2017-07-25 | $14.70 | $15.36 | $14.52 | $15.10 | $10.06 | 17,995,200 |
| 2017-07-24 | $14.29 | $15.16 | $14.06 | $14.85 | $9.89 | 13,442,100 |
| 2017-07-21 | $14.58 | $15.37 | $14.22 | $14.61 | $9.73 | 13,882,210 |
| 2017-07-20 | $14.40 | $14.96 | $14.10 | $14.57 | $9.70 | 16,295,720 |
| 2017-07-19 | $15.02 | $15.45 | $14.78 | $15.18 | $10.11 | 25,466,010 |
| 2017-07-18 | $13.07 | $14.64 | $12.62 | $14.64 | $9.75 | 13,177,240 |
| 2017-07-17 | $13.88 | $13.90 | $13.31 | $13.31 | $8.86 | 13,524,400 |
| 2017-07-14 | $14.95 | $15.00 | $14.62 | $14.79 | $9.85 | 5,795,360 |
| 2017-07-13 | $15.08 | $15.37 | $14.96 | $15.09 | $10.02 | 5,665,930 |
| 2017-07-12 | $15.11 | $15.22 | $14.61 | $15.01 | $9.96 | 6,432,800 |
| 2017-07-11 | $15.20 | $15.59 | $15.00 | $15.14 | $10.05 | 6,669,880 |
| 2017-07-10 | $15.72 | $15.72 | $15.21 | $15.27 | $10.14 | 8,784,910 |
| 2017-07-07 | $15.60 | $15.80 | $15.55 | $15.71 | $10.43 | 8,042,590 |
| 2017-07-06 | $15.64 | $15.78 | $15.45 | $15.70 | $10.42 | 9,914,290 |
| 2017-07-05 | $15.50 | $16.24 | $15.50 | $15.75 | $10.45 | 14,626,010 |
| 2017-07-04 | $15.59 | $15.63 | $15.36 | $15.44 | $10.25 | 6,122,750 |
| 2017-07-03 | $15.40 | $15.76 | $15.25 | $15.58 | $10.34 | 8,343,850 |
| 2017-06-30 | $15.64 | $15.64 | $15.64 | $15.64 | $10.38 | 0 |
| 2017-06-29 | $15.64 | $15.64 | $15.64 | $15.64 | $10.38 | 0 |
| 2017-06-28 | $15.70 | $16.23 | $15.45 | $15.64 | $10.38 | 18,881,220 |
| 2017-06-27 | $15.27 | $15.52 | $15.22 | $15.26 | $10.13 | 6,701,900 |
| 2017-06-26 | $15.34 | $15.45 | $15.03 | $15.37 | $10.20 | 8,876,180 |
| 2017-06-23 | $14.86 | $15.32 | $14.60 | $15.27 | $10.14 | 11,329,700 |
| 2017-06-22 | $15.44 | $15.67 | $14.97 | $15.00 | $9.96 | 13,068,300 |
| 2017-06-21 | $15.71 | $15.84 | $15.32 | $15.44 | $10.25 | 21,067,830 |
| 2017-06-20 | $15.48 | $17.02 | $15.43 | $16.14 | $10.71 | 35,507,830 |
| 2017-06-19 | $14.76 | $15.50 | $14.76 | $15.47 | $10.27 | 13,682,460 |
| 2017-06-16 | $15.13 | $15.15 | $14.84 | $14.90 | $9.89 | 9,233,460 |
| 2017-06-15 | $14.80 | $15.47 | $14.75 | $15.21 | $10.10 | 15,477,100 |
| 2017-06-14 | $14.59 | $14.97 | $14.33 | $14.81 | $9.83 | 12,331,810 |
| 2017-06-13 | $14.31 | $14.90 | $14.31 | $14.76 | $9.80 | 6,656,690 |
| 2017-06-12 | $14.56 | $14.72 | $14.40 | $14.41 | $9.57 | 5,175,210 |
| 2017-06-09 | $14.88 | $14.90 | $14.44 | $14.73 | $9.78 | 7,184,420 |
| 2017-06-08 | $14.93 | $15.07 | $14.74 | $14.82 | $9.84 | 9,044,540 |
| 2017-06-07 | $14.63 | $15.10 | $14.50 | $14.95 | $9.92 | 10,209,110 |
| 2017-06-06 | $14.62 | $15.00 | $14.51 | $14.64 | $9.72 | 9,543,470 |
| 2017-06-05 | $14.45 | $14.69 | $14.26 | $14.45 | $9.59 | 5,560,280 |
| 2017-06-02 | $13.93 | $14.54 | $13.80 | $14.37 | $9.54 | 7,588,010 |
| 2017-06-01 | $15.00 | $15.05 | $14.10 | $14.11 | $9.37 | 11,689,760 |
| 2017-05-31 | $15.34 | $15.59 | $15.00 | $15.19 | $10.08 | 12,021,370 |
| 2017-05-30 | $15.34 | $15.34 | $15.34 | $15.34 | $10.18 | 0 |
| 2017-05-29 | $15.34 | $15.34 | $15.34 | $15.34 | $10.18 | 0 |
| 2017-05-26 | $15.10 | $15.75 | $14.96 | $15.34 | $10.18 | 16,804,870 |
| 2017-05-25 | $14.80 | $15.15 | $14.41 | $14.89 | $9.88 | 12,294,020 |
| 2017-05-24 | $14.55 | $14.95 | $14.00 | $14.92 | $9.90 | 11,870,390 |
| 2017-05-23 | $15.08 | $15.36 | $14.44 | $14.65 | $9.72 | 15,285,460 |
| 2017-05-22 | $16.30 | $16.32 | $15.10 | $15.15 | $10.06 | 20,770,790 |
| 2017-05-19 | $16.60 | $16.80 | $16.14 | $16.41 | $10.89 | 22,492,890 |
| 2017-05-18 | $17.03 | $17.44 | $16.66 | $16.98 | $11.27 | 31,916,090 |
| 2017-05-17 | $18.20 | $19.28 | $17.85 | $17.88 | $11.87 | 57,341,290 |
| 2017-05-16 | $18.01 | $18.01 | $17.40 | $18.01 | $11.95 | 47,698,830 |
| 2017-05-15 | $16.37 | $16.37 | $16.37 | $16.37 | $10.87 | 2,675,890 |
| 2017-05-12 | $14.78 | $15.06 | $14.60 | $14.88 | $9.88 | 3,767,610 |
| 2017-05-11 | $14.61 | $14.90 | $14.41 | $14.81 | $9.83 | 4,977,470 |
| 2017-05-10 | $15.26 | $15.30 | $14.60 | $14.72 | $9.77 | 5,392,310 |
| 2017-05-09 | $14.75 | $15.36 | $14.60 | $15.18 | $10.08 | 4,958,460 |
| 2017-05-08 | $15.05 | $15.63 | $14.70 | $14.88 | $9.88 | 5,659,980 |
| 2017-05-05 | $15.65 | $15.76 | $15.30 | $15.30 | $10.16 | 5,730,310 |
| 2017-05-04 | $15.96 | $16.15 | $15.70 | $15.86 | $10.53 | 5,357,200 |
| 2017-05-03 | $16.00 | $16.08 | $15.71 | $15.96 | $10.59 | 4,759,070 |
| 2017-05-02 | $15.89 | $16.15 | $15.83 | $16.10 | $10.69 | 5,802,810 |
| 2017-05-01 | $15.90 | $15.90 | $15.90 | $15.90 | $10.55 | 0 |
| 2017-04-28 | $15.85 | $16.08 | $15.78 | $15.90 | $10.55 | 5,289,270 |
| 2017-04-27 | $15.58 | $16.19 | $15.15 | $16.00 | $10.62 | 9,821,680 |
| 2017-04-26 | $15.54 | $16.00 | $15.21 | $15.70 | $10.42 | 6,914,270 |
| 2017-04-25 | $15.15 | $16.10 | $15.15 | $15.51 | $10.30 | 6,445,150 |
| 2017-04-24 | $15.47 | $15.77 | $15.07 | $15.22 | $10.10 | 6,783,530 |
| 2017-04-21 | $16.08 | $16.38 | $15.76 | $15.78 | $10.47 | 7,513,320 |
| 2017-04-20 | $15.85 | $16.75 | $15.60 | $16.21 | $10.76 | 11,047,990 |
| 2017-04-19 | $15.40 | $15.88 | $15.32 | $15.80 | $10.49 | 5,159,830 |
| 2017-04-18 | $15.75 | $16.27 | $15.55 | $15.63 | $10.38 | 6,384,100 |
| 2017-04-17 | $15.80 | $16.40 | $15.45 | $15.91 | $10.56 | 7,650,880 |
| 2017-04-14 | $16.10 | $16.30 | $15.40 | $15.88 | $10.54 | 19,612,250 |
| 2017-04-13 | $16.65 | $17.18 | $16.65 | $16.89 | $11.21 | 7,974,520 |
| 2017-04-12 | $17.40 | $17.40 | $16.80 | $16.82 | $11.16 | 11,568,800 |
| 2017-04-11 | $17.76 | $17.80 | $16.62 | $17.55 | $11.65 | 21,643,520 |
| 2017-04-10 | $18.35 | $18.60 | $17.91 | $18.06 | $11.99 | 16,639,300 |
| 2017-04-07 | $19.34 | $19.72 | $18.37 | $18.65 | $12.38 | 22,282,660 |
| 2017-04-06 | $18.89 | $19.99 | $18.53 | $19.65 | $13.04 | 28,580,180 |
| 2017-04-05 | $18.30 | $19.60 | $17.15 | $19.19 | $12.74 | 29,641,780 |
| 2017-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-04-03 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-03-31 | $18.49 | $19.66 | $18.28 | $19.00 | $12.61 | 43,176,650 |
| 2017-03-30 | $16.48 | $18.01 | $16.48 | $18.01 | $11.95 | 16,363,430 |
| 2017-03-29 | $16.68 | $16.74 | $16.30 | $16.37 | $10.87 | 6,053,600 |
| 2017-03-28 | $16.90 | $17.00 | $16.69 | $16.77 | $11.13 | 6,496,560 |
| 2017-03-27 | $16.75 | $17.70 | $16.60 | $17.10 | $11.35 | 12,315,960 |
| 2017-03-24 | $16.90 | $16.98 | $16.61 | $16.75 | $11.12 | 5,051,490 |
| 2017-03-23 | $16.57 | $17.06 | $16.53 | $16.96 | $11.26 | 7,817,170 |
| 2017-03-22 | $16.90 | $16.90 | $16.50 | $16.60 | $11.02 | 5,757,900 |
| 2017-03-21 | $16.72 | $17.17 | $16.72 | $16.94 | $11.24 | 8,257,490 |
| 2017-03-20 | $16.31 | $16.79 | $16.24 | $16.72 | $11.10 | 6,252,200 |
| 2017-03-17 | $16.78 | $16.85 | $16.48 | $16.48 | $10.94 | 8,195,950 |
| 2017-03-16 | $16.29 | $16.76 | $16.25 | $16.69 | $11.08 | 10,743,800 |
| 2017-03-15 | $16.91 | $16.92 | $15.89 | $16.30 | $10.82 | 16,651,170 |
| 2017-03-14 | $17.33 | $17.43 | $17.11 | $17.12 | $11.36 | 11,018,420 |
| 2017-03-13 | $17.57 | $17.57 | $17.08 | $17.56 | $11.66 | 7,120,930 |
| 2017-03-10 | $17.63 | $17.79 | $17.55 | $17.60 | $11.68 | 5,757,360 |
| 2017-03-09 | $17.88 | $17.97 | $17.60 | $17.63 | $11.70 | 7,564,730 |
| 2017-03-08 | $18.26 | $18.32 | $17.90 | $18.03 | $11.97 | 9,541,110 |
| 2017-03-07 | $18.01 | $18.27 | $17.80 | $18.26 | $12.12 | 13,101,120 |
| 2017-03-06 | $17.65 | $18.29 | $17.63 | $18.02 | $11.96 | 11,098,890 |
| 2017-03-03 | $17.60 | $17.96 | $17.41 | $17.71 | $11.76 | 8,941,200 |
| 2017-03-02 | $17.87 | $17.95 | $17.55 | $17.70 | $11.75 | 9,183,990 |
| 2017-03-01 | $17.40 | $18.79 | $17.25 | $17.87 | $11.86 | 17,642,200 |
| 2017-02-28 | $17.40 | $17.56 | $17.18 | $17.32 | $11.50 | 8,024,860 |
| 2017-02-27 | $18.00 | $18.00 | $17.43 | $17.45 | $11.58 | 11,234,740 |
| 2017-02-24 | $17.90 | $18.48 | $17.56 | $18.10 | $12.01 | 16,231,980 |
| 2017-02-23 | $17.70 | $18.28 | $17.61 | $17.88 | $11.87 | 13,352,690 |
| 2017-02-22 | $18.00 | $18.09 | $17.51 | $17.80 | $11.82 | 15,501,970 |
| 2017-02-21 | $17.47 | $18.65 | $17.40 | $18.24 | $12.11 | 28,419,810 |
| 2017-02-20 | $17.65 | $17.88 | $16.84 | $17.30 | $11.48 | 15,507,040 |
| 2017-02-17 | $17.83 | $18.09 | $17.60 | $17.68 | $11.74 | 16,461,240 |
| 2017-02-16 | $18.47 | $18.48 | $17.88 | $18.15 | $12.05 | 19,180,220 |
| 2017-02-15 | $18.19 | $18.94 | $18.03 | $18.57 | $12.33 | 25,079,450 |
| 2017-02-14 | $19.50 | $19.58 | $18.42 | $18.50 | $12.28 | 38,109,630 |
| 2017-02-13 | $21.50 | $21.50 | $19.72 | $20.22 | $13.42 | 46,344,620 |
| 2017-02-10 | $19.73 | $21.91 | $19.28 | $21.91 | $14.54 | 45,595,870 |
| 2017-02-09 | $19.41 | $21.30 | $19.20 | $19.92 | $13.22 | 37,890,950 |
| 2017-02-08 | $20.04 | $20.04 | $19.00 | $19.67 | $13.06 | 28,130,480 |
| 2017-02-07 | $19.37 | $20.19 | $18.93 | $20.15 | $13.38 | 30,462,620 |
| 2017-02-06 | $19.10 | $20.20 | $18.91 | $19.73 | $13.10 | 30,983,310 |
| 2017-02-03 | $19.15 | $19.74 | $18.86 | $19.18 | $12.73 | 23,398,860 |
| 2017-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-01-31 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-01-30 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-01-27 | $19.00 | $19.00 | $19.00 | $19.00 | $12.61 | 0 |
| 2017-01-26 | $19.66 | $19.94 | $18.66 | $19.00 | $12.61 | 25,104,520 |
| 2017-01-25 | $19.86 | $20.23 | $19.31 | $19.68 | $13.06 | 32,171,590 |
| 2017-01-24 | $20.46 | $21.22 | $19.70 | $20.60 | $13.67 | 48,226,560 |
| 2017-01-23 | $20.61 | $20.98 | $19.80 | $20.70 | $13.74 | 45,264,770 |
| 2017-01-20 | $18.15 | $19.18 | $17.67 | $19.18 | $12.73 | 28,851,120 |
| 2017-01-19 | $15.58 | $17.44 | $15.40 | $17.44 | $11.58 | 39,487,270 |
| 2017-01-18 | $15.85 | $15.85 | $15.49 | $15.85 | $10.52 | 29,270,890 |
| 2017-01-17 | $12.70 | $14.41 | $12.54 | $14.41 | $9.57 | 12,917,040 |
| 2017-01-16 | $13.78 | $14.09 | $13.10 | $13.10 | $8.70 | 13,027,230 |
| 2017-01-13 | $15.50 | $15.58 | $14.50 | $14.56 | $9.66 | 7,305,070 |
| 2017-01-12 | $16.20 | $16.24 | $15.53 | $15.53 | $10.31 | 6,901,770 |
| 2017-01-11 | $16.41 | $16.51 | $16.00 | $16.20 | $10.75 | 4,931,910 |
| 2017-01-10 | $16.44 | $16.64 | $16.30 | $16.35 | $10.85 | 5,377,760 |
| 2017-01-09 | $16.34 | $16.48 | $16.08 | $16.36 | $10.86 | 4,353,330 |
| 2017-01-06 | $16.66 | $16.73 | $16.31 | $16.46 | $10.93 | 6,035,770 |
| 2017-01-05 | $16.75 | $16.80 | $16.50 | $16.59 | $11.01 | 6,486,710 |
| 2017-01-04 | $16.53 | $16.79 | $16.40 | $16.75 | $11.12 | 7,622,030 |
| 2017-01-03 | $16.86 | $16.86 | $16.44 | $16.55 | $10.99 | 6,965,860 |
| 2017-01-02 | $16.67 | $16.67 | $16.67 | $16.67 | $11.07 | 0 |
| 2016-12-30 | $17.40 | $17.44 | $16.66 | $16.67 | $11.07 | 8,505,830 |
| 2016-12-29 | $17.48 | $17.64 | $17.11 | $17.25 | $11.45 | 7,263,770 |
| 2016-12-28 | $17.49 | $17.77 | $17.12 | $17.64 | $11.71 | 12,235,470 |
| 2016-12-27 | $17.41 | $18.50 | $17.41 | $17.82 | $11.83 | 15,933,930 |
| 2016-12-26 | $19.09 | $19.09 | $19.09 | $19.09 | $12.67 | 996,400 |
| 2016-12-23 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-22 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-21 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-20 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-19 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-16 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-15 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-14 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-13 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-12 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-09 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-08 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-07 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-06 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-05 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-02 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-12-01 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-30 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-29 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-28 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-25 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-24 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-23 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-22 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-21 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-18 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-17 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-16 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-15 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-14 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-11 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-10 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-09 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-08 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-07 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-04 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-03 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-02 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-11-01 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-31 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-28 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-27 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-26 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-25 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-24 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-21 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-20 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-19 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-18 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-17 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-14 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-13 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-12 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-11 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-10 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-07 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-06 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-05 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-04 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-10-03 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-30 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-29 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-28 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-27 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-26 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-23 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-22 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-21 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-20 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-19 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-16 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-15 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-14 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-13 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-12 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-09 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-08 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-07 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-06 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-05 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-02 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-09-01 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-08-31 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-08-30 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-08-29 | $21.21 | $21.21 | $21.21 | $21.21 | $14.08 | 0 |
| 2016-08-26 | $21.23 | $21.65 | $20.98 | $21.21 | $14.08 | 8,728,330 |
| 2016-08-25 | $21.55 | $21.57 | $20.65 | $21.17 | $14.05 | 10,884,720 |
| 2016-08-24 | $20.77 | $22.29 | $20.62 | $21.72 | $14.42 | 16,046,160 |
| 2016-08-23 | $20.69 | $20.86 | $20.40 | $20.67 | $13.72 | 3,443,140 |
| 2016-08-22 | $21.29 | $21.30 | $20.58 | $20.70 | $13.74 | 4,928,630 |
| 2016-08-19 | $21.38 | $21.41 | $21.16 | $21.29 | $14.13 | 4,420,430 |
| 2016-08-18 | $21.25 | $21.50 | $21.08 | $21.25 | $14.11 | 5,342,720 |
| 2016-08-17 | $21.40 | $21.80 | $21.20 | $21.42 | $14.22 | 5,249,320 |
| 2016-08-16 | $21.50 | $21.59 | $21.12 | $21.48 | $14.26 | 7,060,000 |
| 2016-08-15 | $20.92 | $21.57 | $20.62 | $21.46 | $14.24 | 11,058,070 |
| 2016-08-12 | $20.50 | $20.86 | $20.29 | $20.85 | $13.84 | 5,414,310 |
| 2016-08-11 | $20.85 | $20.97 | $20.46 | $20.58 | $13.66 | 5,181,060 |
| 2016-08-10 | $20.86 | $21.00 | $20.58 | $20.77 | $13.79 | 4,885,190 |
| 2016-08-09 | $20.68 | $21.07 | $20.51 | $20.86 | $13.85 | 7,473,960 |
| 2016-08-08 | $20.18 | $20.57 | $19.90 | $20.45 | $13.57 | 3,959,430 |
| 2016-08-05 | $20.38 | $20.65 | $20.11 | $20.21 | $13.42 | 4,631,110 |
| 2016-08-04 | $20.31 | $20.56 | $20.02 | $20.36 | $13.51 | 4,599,840 |
| 2016-08-03 | $20.35 | $20.35 | $19.90 | $20.19 | $13.40 | 4,260,150 |
| 2016-08-02 | $20.07 | $20.37 | $20.05 | $20.32 | $13.49 | 3,636,940 |
| 2016-08-01 | $20.37 | $20.50 | $19.52 | $20.15 | $13.38 | 5,668,600 |
| 2016-07-29 | $20.70 | $20.89 | $20.30 | $20.40 | $13.54 | 4,962,560 |
| 2016-07-28 | $21.20 | $21.47 | $20.31 | $20.76 | $13.78 | 7,718,710 |
| 2016-07-27 | $23.08 | $23.15 | $20.95 | $21.06 | $13.98 | 15,377,670 |
| 2016-07-26 | $22.79 | $23.10 | $22.70 | $23.05 | $15.30 | 6,078,010 |
| 2016-07-25 | $22.74 | $22.88 | $22.42 | $22.79 | $15.13 | 5,063,050 |
| 2016-07-22 | $22.59 | $22.94 | $22.51 | $22.62 | $15.01 | 5,398,940 |
| 2016-07-21 | $22.54 | $22.95 | $22.45 | $22.53 | $14.96 | 6,596,590 |
| 2016-07-20 | $23.06 | $23.14 | $22.50 | $22.51 | $14.94 | 7,193,570 |
| 2016-07-19 | $22.80 | $23.08 | $22.63 | $23.05 | $15.30 | 6,296,860 |
| 2016-07-18 | $23.20 | $23.23 | $22.60 | $22.85 | $15.17 | 7,763,550 |
| 2016-07-15 | $23.53 | $23.66 | $23.03 | $23.32 | $15.48 | 9,662,370 |
| 2016-07-14 | $23.40 | $23.45 | $22.94 | $23.23 | $15.42 | 9,920,990 |
| 2016-07-13 | $23.13 | $23.85 | $22.81 | $23.45 | $15.57 | 20,948,540 |
| 2016-07-12 | $22.51 | $23.54 | $22.06 | $23.42 | $15.55 | 27,818,090 |
| 2016-07-11 | $22.30 | $22.86 | $21.90 | $22.05 | $14.64 | 15,167,950 |
| 2016-07-08 | $21.77 | $22.46 | $21.50 | $22.07 | $14.65 | 13,567,930 |
| 2016-07-07 | $21.78 | $21.95 | $21.26 | $21.72 | $14.42 | 7,450,770 |
| 2016-07-06 | $21.99 | $22.20 | $21.55 | $21.71 | $14.41 | 6,912,390 |
| 2016-07-05 | $22.35 | $22.37 | $21.68 | $21.91 | $14.54 | 7,850,470 |
| 2016-07-04 | $21.50 | $22.17 | $21.45 | $22.00 | $14.60 | 9,313,150 |
| 2016-07-01 | $21.85 | $22.06 | $21.61 | $21.81 | $14.48 | 7,984,180 |
| 2016-06-30 | $21.84 | $21.99 | $21.52 | $21.82 | $14.48 | 8,377,540 |
| 2016-06-29 | $22.44 | $22.44 | $21.84 | $22.07 | $14.65 | 15,364,270 |
| 2016-06-28 | $21.23 | $23.20 | $21.23 | $22.34 | $14.83 | 20,485,780 |
| 2016-06-27 | $20.80 | $21.84 | $20.80 | $21.58 | $14.32 | 11,855,810 |
| 2016-06-24 | $21.23 | $21.49 | $20.30 | $20.90 | $13.87 | 13,416,560 |
| 2016-06-23 | $20.71 | $22.46 | $20.31 | $21.77 | $14.45 | 15,421,340 |
| 2016-06-22 | $29.89 | $30.99 | $29.89 | $30.97 | $13.69 | 5,289,080 |
| 2016-06-21 | $30.91 | $31.00 | $29.63 | $29.87 | $13.20 | 4,741,550 |
| 2016-06-20 | $30.85 | $30.85 | $29.84 | $30.61 | $13.53 | 4,806,900 |
| 2016-06-17 | $30.44 | $30.70 | $29.90 | $30.33 | $13.40 | 5,193,060 |
| 2016-06-16 | $30.10 | $30.50 | $29.65 | $29.78 | $13.16 | 4,472,470 |
| 2016-06-15 | $28.99 | $30.50 | $28.68 | $30.02 | $13.27 | 5,274,090 |
| 2016-06-14 | $28.75 | $29.11 | $28.52 | $29.01 | $12.82 | 3,356,340 |
| 2016-06-13 | $30.90 | $31.00 | $28.60 | $28.60 | $12.64 | 7,328,860 |
| 2016-06-10 | $31.64 | $31.64 | $31.64 | $31.64 | $13.98 | 0 |
| 2016-06-09 | $31.64 | $31.64 | $31.64 | $31.64 | $13.98 | 0 |
| 2016-06-08 | $31.00 | $32.43 | $30.96 | $31.64 | $13.98 | 8,469,090 |
| 2016-06-07 | $31.03 | $31.15 | $30.52 | $31.00 | $13.70 | 3,854,260 |
| 2016-06-06 | $31.47 | $31.65 | $30.68 | $30.93 | $13.67 | 4,812,430 |
| 2016-06-03 | $31.53 | $31.88 | $30.82 | $31.42 | $13.89 | 7,367,840 |
| 2016-06-02 | $30.82 | $31.49 | $30.70 | $31.46 | $13.90 | 6,803,760 |
| 2016-06-01 | $31.20 | $31.49 | $30.80 | $31.00 | $13.70 | 8,704,560 |
| 2016-05-31 | $29.00 | $31.69 | $29.00 | $31.40 | $13.88 | 11,660,630 |
| 2016-05-30 | $28.18 | $28.95 | $28.00 | $28.81 | $12.73 | 2,703,110 |
| 2016-05-27 | $29.10 | $29.10 | $28.47 | $28.68 | $12.67 | 3,510,110 |
| 2016-05-26 | $28.50 | $29.30 | $27.90 | $29.16 | $12.89 | 4,820,610 |
| 2016-05-25 | $29.30 | $29.89 | $28.81 | $28.94 | $12.79 | 5,791,400 |
| 2016-05-24 | $29.61 | $29.70 | $28.61 | $28.88 | $12.76 | 3,852,210 |
| 2016-05-23 | $29.15 | $29.59 | $28.93 | $29.45 | $13.01 | 5,175,510 |
| 2016-05-20 | $28.01 | $29.15 | $27.80 | $29.03 | $12.83 | 4,153,210 |
| 2016-05-19 | $28.18 | $29.76 | $28.18 | $28.50 | $12.59 | 5,692,930 |
| 2016-05-18 | $29.15 | $29.30 | $27.75 | $28.13 | $12.43 | 4,958,180 |
| 2016-05-17 | $29.20 | $29.99 | $28.50 | $29.72 | $13.13 | 6,899,700 |
| 2016-05-16 | $28.50 | $29.29 | $28.00 | $29.20 | $12.90 | 4,784,660 |
| 2016-05-13 | $28.20 | $28.87 | $27.80 | $28.37 | $12.54 | 3,671,450 |
| 2016-05-12 | $27.80 | $28.73 | $27.02 | $28.48 | $12.59 | 4,102,160 |
| 2016-05-11 | $29.44 | $29.55 | $28.29 | $28.30 | $12.51 | 4,156,710 |
| 2016-05-10 | $29.52 | $29.59 | $28.81 | $29.07 | $12.85 | 4,458,000 |
| 2016-05-09 | $30.40 | $30.40 | $28.18 | $28.91 | $12.78 | 7,485,620 |
| 2016-05-06 | $32.85 | $33.47 | $31.07 | $31.07 | $13.73 | 11,453,900 |
| 2016-05-05 | $32.10 | $32.50 | $31.81 | $32.50 | $14.36 | 6,216,100 |
| 2016-05-04 | $31.99 | $32.78 | $31.90 | $32.02 | $14.15 | 9,608,770 |
| 2016-05-03 | $31.16 | $32.04 | $30.65 | $31.95 | $14.12 | 8,849,040 |
| 2016-05-02 | $30.89 | $30.89 | $30.89 | $30.89 | $13.65 | 0 |
| 2016-04-29 | $31.11 | $31.71 | $30.89 | $30.89 | $13.65 | 5,992,510 |
| 2016-04-28 | $32.02 | $32.39 | $30.75 | $31.57 | $13.95 | 10,620,170 |
| 2016-04-27 | $33.38 | $34.06 | $32.25 | $32.40 | $14.32 | 6,425,500 |
| 2016-04-26 | $32.65 | $33.50 | $32.30 | $33.45 | $14.78 | 6,401,290 |
| 2016-04-25 | $33.90 | $34.30 | $32.11 | $32.80 | $14.49 | 11,298,830 |
| 2016-04-22 | $33.60 | $35.97 | $33.10 | $35.66 | $15.76 | 12,246,610 |
| 2016-04-21 | $33.15 | $35.60 | $33.10 | $33.98 | $15.02 | 11,134,010 |
| 2016-04-20 | $36.29 | $37.02 | $31.90 | $33.43 | $14.77 | 13,900,670 |
| 2016-04-19 | $35.95 | $36.70 | $35.15 | $35.44 | $15.66 | 7,435,640 |
| 2016-04-18 | $35.22 | $35.58 | $34.71 | $35.13 | $15.52 | 5,943,670 |
| 2016-04-15 | $35.96 | $36.00 | $35.11 | $35.64 | $15.75 | 9,214,100 |
| 2016-04-14 | $34.99 | $36.80 | $34.67 | $36.32 | $16.05 | 18,147,630 |
| 2016-04-13 | $31.85 | $34.67 | $31.66 | $34.67 | $15.32 | 21,446,110 |
| 2016-04-12 | $31.64 | $32.15 | $31.00 | $31.52 | $13.93 | 4,291,340 |
| 2016-04-11 | $31.88 | $32.29 | $31.36 | $31.95 | $14.12 | 6,637,410 |
| 2016-04-08 | $30.90 | $31.32 | $30.40 | $30.89 | $13.65 | 4,959,230 |
| 2016-04-07 | $32.51 | $32.77 | $31.12 | $31.14 | $13.76 | 7,760,680 |
| 2016-04-06 | $31.80 | $33.18 | $31.64 | $32.40 | $14.32 | 9,915,810 |
| 2016-04-05 | $30.94 | $32.40 | $30.86 | $32.00 | $14.14 | 7,206,070 |
| 2016-04-04 | $30.94 | $30.94 | $30.94 | $30.94 | $13.67 | 0 |
| 2016-04-01 | $31.49 | $31.66 | $30.50 | $30.94 | $13.67 | 6,530,300 |
| 2016-03-31 | $32.80 | $32.80 | $31.88 | $31.93 | $14.11 | 8,542,670 |
| 2016-03-30 | $31.03 | $32.22 | $30.83 | $32.18 | $14.22 | 8,453,580 |
| 2016-03-29 | $31.33 | $31.80 | $30.05 | $30.62 | $13.53 | 6,029,780 |
| 2016-03-28 | $32.48 | $32.81 | $31.11 | $31.30 | $13.83 | 8,452,320 |
| 2016-03-25 | $31.20 | $32.77 | $31.10 | $32.10 | $14.19 | 9,428,530 |
| 2016-03-24 | $32.05 | $32.28 | $30.91 | $31.24 | $13.81 | 9,254,840 |
| 2016-03-23 | $32.00 | $33.25 | $31.79 | $32.39 | $14.31 | 11,592,390 |
| 2016-03-22 | $31.95 | $32.45 | $31.65 | $31.76 | $14.04 | 9,635,050 |
| 2016-03-21 | $31.78 | $33.10 | $31.48 | $32.72 | $14.46 | 16,444,360 |
| 2016-03-18 | $30.13 | $32.20 | $30.13 | $31.88 | $14.09 | 14,951,730 |
| 2016-03-17 | $29.00 | $30.88 | $28.76 | $30.28 | $13.38 | 12,866,100 |
| 2016-03-16 | $29.55 | $29.80 | $28.00 | $28.80 | $12.73 | 9,438,120 |
| 2016-03-15 | $29.97 | $30.39 | $28.78 | $28.90 | $12.77 | 12,504,090 |
| 2016-03-14 | $27.80 | $29.40 | $27.62 | $29.40 | $12.99 | 7,131,790 |
| 2016-03-11 | $26.20 | $27.30 | $26.08 | $26.73 | $11.81 | 4,288,850 |
| 2016-03-10 | $28.10 | $28.49 | $26.85 | $26.89 | $11.88 | 5,164,690 |
| 2016-03-09 | $27.96 | $28.98 | $26.81 | $27.77 | $12.27 | 7,520,560 |
| 2016-03-08 | $28.66 | $29.50 | $26.20 | $28.95 | $12.79 | 12,850,660 |
| 2016-03-07 | $26.80 | $28.66 | $26.61 | $28.66 | $12.67 | 8,782,340 |
| 2016-03-04 | $27.35 | $27.88 | $25.80 | $26.05 | $11.51 | 5,374,100 |
| 2016-03-03 | $27.87 | $29.94 | $27.60 | $27.98 | $12.36 | 7,769,500 |
| 2016-03-02 | $26.90 | $28.37 | $26.11 | $27.96 | $12.36 | 6,267,830 |
| 2016-03-01 | $25.37 | $27.70 | $24.70 | $26.79 | $11.84 | 6,282,320 |
| 2016-02-29 | $27.90 | $27.90 | $25.37 | $25.37 | $11.21 | 5,002,600 |
| 2016-02-26 | $28.96 | $29.29 | $27.21 | $28.19 | $12.46 | 4,775,450 |
| 2016-02-25 | $31.78 | $31.78 | $28.74 | $28.74 | $12.70 | 6,459,240 |
| 2016-02-24 | $31.58 | $32.22 | $30.39 | $31.93 | $14.11 | 6,066,330 |
| 2016-02-23 | $32.30 | $32.50 | $31.08 | $31.80 | $14.05 | 5,953,670 |
| 2016-02-22 | $33.01 | $33.20 | $31.82 | $32.55 | $14.38 | 7,696,290 |
| 2016-02-19 | $31.10 | $33.36 | $30.91 | $32.40 | $14.32 | 10,367,930 |
| 2016-02-18 | $31.68 | $31.95 | $30.80 | $31.32 | $13.84 | 6,339,080 |
| 2016-02-17 | $30.70 | $31.95 | $30.21 | $31.68 | $14.00 | 7,815,400 |
| 2016-02-16 | $29.99 | $31.60 | $29.63 | $31.08 | $13.73 | 7,013,710 |
| 2016-02-15 | $27.60 | $29.95 | $27.52 | $29.60 | $13.08 | 4,108,360 |
| 2016-02-12 | $28.90 | $28.90 | $28.90 | $28.90 | $12.77 | 0 |
| 2016-02-11 | $28.90 | $28.90 | $28.90 | $28.90 | $12.77 | 0 |
| 2016-02-10 | $28.90 | $28.90 | $28.90 | $28.90 | $12.77 | 0 |
| 2016-02-09 | $28.90 | $28.90 | $28.90 | $28.90 | $12.77 | 0 |
| 2016-02-08 | $28.90 | $28.90 | $28.90 | $28.90 | $12.77 | 0 |
| 2016-02-05 | $29.88 | $29.99 | $28.87 | $28.90 | $12.77 | 3,711,750 |
| 2016-02-04 | $29.45 | $30.35 | $29.40 | $29.84 | $13.19 | 6,435,580 |
| 2016-02-03 | $29.00 | $29.94 | $28.50 | $29.62 | $13.09 | 5,861,360 |
| 2016-02-02 | $28.20 | $30.51 | $28.05 | $29.78 | $13.16 | 7,360,120 |
| 2016-02-01 | $27.85 | $28.60 | $27.51 | $28.49 | $12.59 | 9,485,560 |
| 2016-01-29 | $25.60 | $27.48 | $25.01 | $27.48 | $12.14 | 7,919,420 |
| 2016-01-28 | $26.57 | $27.19 | $24.80 | $24.98 | $11.04 | 3,727,380 |
| 2016-01-27 | $26.58 | $27.53 | $24.41 | $27.18 | $12.01 | 5,026,160 |
| 2016-01-26 | $28.50 | $29.00 | $26.58 | $26.58 | $11.75 | 4,275,620 |
| 2016-01-25 | $29.96 | $30.26 | $29.27 | $29.53 | $13.05 | 4,472,780 |
| 2016-01-22 | $29.15 | $29.92 | $28.00 | $29.85 | $13.19 | 5,107,790 |
| 2016-01-21 | $29.25 | $31.00 | $29.05 | $29.10 | $12.86 | 7,212,010 |
| 2016-01-20 | $30.00 | $30.68 | $29.20 | $29.64 | $13.10 | 5,347,360 |
| 2016-01-19 | $29.59 | $30.65 | $28.62 | $30.43 | $13.45 | 7,805,790 |
| 2016-01-18 | $27.11 | $30.80 | $27.11 | $29.64 | $13.10 | 9,061,460 |
| 2016-01-15 | $28.00 | $29.05 | $27.13 | $28.19 | $12.46 | 10,452,890 |
| 2016-01-14 | $24.40 | $27.85 | $24.10 | $27.85 | $12.31 | 6,781,500 |
| 2016-01-13 | $27.83 | $28.30 | $25.20 | $25.32 | $11.19 | 4,090,450 |
| 2016-01-12 | $26.50 | $28.00 | $26.24 | $27.60 | $12.20 | 4,480,840 |
| 2016-01-11 | $28.85 | $29.68 | $26.87 | $26.87 | $11.87 | 3,519,590 |
| 2016-01-08 | $30.87 | $31.00 | $28.00 | $29.85 | $13.19 | 4,368,960 |
| 2016-01-07 | $32.40 | $32.40 | $29.84 | $29.87 | $13.20 | 1,549,300 |
| 2016-01-06 | $32.78 | $33.45 | $31.80 | $33.15 | $14.65 | 4,670,810 |
| 2016-01-05 | $31.63 | $34.80 | $31.50 | $32.45 | $14.34 | 6,034,290 |
| 2016-01-04 | $38.90 | $38.90 | $34.86 | $34.86 | $15.41 | 4,690,140 |
| 2016-01-01 | $38.73 | $38.73 | $38.73 | $38.73 | $17.12 | 0 |
| 2015-12-31 | $40.95 | $41.29 | $36.90 | $38.73 | $17.12 | 6,079,190 |
| 2015-12-30 | $39.97 | $41.57 | $39.75 | $41.00 | $18.12 | 6,693,240 |
| 2015-12-29 | $39.53 | $40.01 | $38.70 | $39.92 | $17.64 | 4,114,790 |
| 2015-12-28 | $40.52 | $41.19 | $39.50 | $39.54 | $17.47 | 4,602,870 |
| 2015-12-25 | $41.15 | $41.45 | $39.75 | $40.50 | $17.90 | 5,518,830 |
| 2015-12-24 | $40.77 | $41.66 | $40.20 | $41.28 | $18.24 | 4,795,490 |
| 2015-12-23 | $43.25 | $43.49 | $40.60 | $40.90 | $18.07 | 7,441,160 |
| 2015-12-22 | $41.50 | $43.11 | $41.20 | $42.97 | $18.99 | 8,499,110 |
| 2015-12-21 | $41.01 | $42.19 | $40.52 | $41.60 | $18.38 | 6,165,390 |
| 2015-12-18 | $42.20 | $42.50 | $40.61 | $41.27 | $18.24 | 9,332,250 |
| 2015-12-17 | $41.50 | $43.70 | $41.41 | $42.58 | $18.82 | 10,289,930 |
| 2015-12-16 | $42.60 | $43.19 | $41.31 | $41.63 | $18.40 | 8,745,540 |
| 2015-12-15 | $41.20 | $43.30 | $40.80 | $42.60 | $18.83 | 8,118,450 |
| 2015-12-14 | $39.05 | $41.66 | $38.02 | $41.35 | $18.27 | 8,452,190 |
| 2015-12-11 | $43.88 | $44.86 | $40.13 | $40.57 | $17.93 | 12,542,960 |
| 2015-12-10 | $43.00 | $45.77 | $42.73 | $44.19 | $19.53 | 17,129,760 |
| 2015-12-09 | $41.00 | $43.75 | $40.80 | $43.40 | $19.18 | 14,798,030 |
| 2015-12-08 | $40.20 | $42.00 | $39.30 | $41.75 | $18.45 | 13,001,740 |
| 2015-12-07 | $38.51 | $40.98 | $38.40 | $40.78 | $18.02 | 9,871,340 |
| 2015-12-04 | $38.80 | $39.80 | $37.62 | $38.52 | $17.02 | 7,170,210 |
| 2015-12-03 | $37.21 | $39.48 | $37.21 | $39.20 | $17.32 | 7,860,520 |
| 2015-12-02 | $38.15 | $38.50 | $35.00 | $36.90 | $16.31 | 6,588,460 |
| 2015-12-01 | $38.25 | $38.99 | $37.03 | $38.11 | $16.84 | 7,018,580 |
| 2015-11-30 | $40.43 | $40.98 | $36.55 | $39.01 | $17.24 | 11,318,660 |
| 2015-11-27 | $44.17 | $44.58 | $40.59 | $40.61 | $17.95 | 14,500,590 |
| 2015-11-26 | $44.60 | $47.36 | $43.50 | $45.10 | $19.93 | 15,248,600 |
| 2015-11-25 | $43.35 | $44.95 | $42.65 | $44.49 | $19.66 | 13,490,180 |
| 2015-11-24 | $41.45 | $43.90 | $41.45 | $43.59 | $19.26 | 9,364,730 |
| 2015-11-23 | $43.80 | $45.65 | $41.80 | $42.03 | $18.57 | 11,713,370 |
| 2015-11-20 | $43.70 | $44.59 | $42.58 | $44.00 | $19.44 | 15,743,780 |
| 2015-11-19 | $41.00 | $45.20 | $41.00 | $44.20 | $19.53 | 19,899,330 |
| 2015-11-18 | $40.68 | $42.60 | $40.04 | $41.20 | $18.21 | 14,815,020 |
| 2015-11-17 | $40.90 | $41.98 | $40.03 | $40.69 | $17.98 | 14,361,200 |
| 2015-11-16 | $40.01 | $41.80 | $39.80 | $41.06 | $18.15 | 11,547,840 |
| 2015-11-13 | $41.00 | $41.50 | $38.50 | $39.15 | $17.30 | 10,115,010 |
| 2015-11-12 | $43.30 | $43.30 | $40.65 | $41.96 | $18.54 | 14,468,040 |
| 2015-11-11 | $40.70 | $43.85 | $40.36 | $43.09 | $19.04 | 16,957,960 |
| 2015-11-10 | $40.60 | $42.30 | $39.96 | $40.78 | $18.02 | 13,229,860 |
| 2015-11-09 | $39.01 | $41.80 | $37.88 | $41.34 | $18.27 | 15,739,760 |
| 2015-11-06 | $39.01 | $40.60 | $39.00 | $40.12 | $17.73 | 13,818,750 |
| 2015-11-05 | $39.80 | $40.50 | $38.35 | $38.90 | $17.19 | 16,316,240 |
| 2015-11-04 | $38.00 | $40.58 | $37.58 | $40.19 | $17.76 | 17,301,650 |
| 2015-11-03 | $39.10 | $41.15 | $37.00 | $37.78 | $16.70 | 18,226,280 |
| 2015-11-02 | $40.30 | $44.50 | $39.14 | $39.43 | $17.42 | 27,803,220 |
| 2015-10-30 | $37.78 | $41.50 | $37.16 | $41.50 | $18.34 | 20,246,580 |
| 2015-10-29 | $37.21 | $38.44 | $35.26 | $37.73 | $16.67 | 17,355,920 |
| 2015-10-28 | $35.30 | $38.91 | $35.01 | $36.80 | $16.26 | 21,703,940 |
| 2015-10-27 | $34.70 | $36.46 | $33.01 | $35.92 | $15.87 | 12,981,620 |
| 2015-10-26 | $34.30 | $35.90 | $33.00 | $35.26 | $15.58 | 13,828,770 |
| 2015-10-23 | $33.20 | $34.73 | $32.72 | $34.16 | $15.10 | 12,529,240 |
| 2015-10-22 | $31.36 | $32.99 | $30.82 | $32.73 | $14.46 | 11,025,980 |
| 2015-10-21 | $35.00 | $35.07 | $31.70 | $31.70 | $14.01 | 14,432,710 |
| 2015-10-20 | $34.45 | $35.99 | $34.06 | $35.22 | $15.56 | 13,176,160 |
| 2015-10-19 | $35.00 | $35.51 | $33.78 | $34.04 | $15.04 | 13,443,110 |
| 2015-10-16 | $35.98 | $35.98 | $34.64 | $35.65 | $15.75 | 15,428,320 |
| 2015-10-15 | $34.01 | $36.55 | $34.01 | $36.04 | $15.93 | 16,117,280 |
| 2015-10-14 | $33.79 | $34.49 | $32.80 | $33.99 | $15.02 | 15,057,080 |
| 2015-10-13 | $32.99 | $35.89 | $32.53 | $33.83 | $14.95 | 16,443,300 |
| 2015-10-12 | $31.05 | $33.65 | $31.04 | $32.83 | $14.51 | 14,269,680 |
| 2015-10-09 | $30.21 | $31.20 | $29.80 | $30.70 | $13.57 | 10,447,970 |
| 2015-10-08 | $30.10 | $31.20 | $29.70 | $30.51 | $13.48 | 10,421,340 |
| 2015-10-07 | $28.88 | $28.88 | $28.88 | $28.88 | $12.76 | 0 |
| 2015-10-06 | $28.88 | $28.88 | $28.88 | $28.88 | $12.76 | 0 |
| 2015-10-05 | $28.88 | $28.88 | $28.88 | $28.88 | $12.76 | 0 |
| 2015-10-02 | $28.88 | $28.88 | $28.88 | $28.88 | $12.76 | 0 |
| 2015-10-01 | $28.88 | $28.88 | $28.88 | $28.88 | $12.76 | 0 |
| 2015-09-30 | $29.70 | $29.99 | $28.00 | $28.88 | $12.76 | 7,141,770 |
| 2015-09-29 | $30.50 | $30.92 | $29.00 | $29.45 | $13.01 | 12,442,290 |
| 2015-09-28 | $28.90 | $31.27 | $28.35 | $31.27 | $13.82 | 12,690,220 |
| 2015-09-25 | $30.50 | $31.35 | $27.95 | $28.43 | $12.56 | 11,687,300 |
| 2015-09-24 | $30.90 | $32.10 | $30.68 | $31.03 | $13.71 | 14,971,020 |
| 2015-09-23 | $28.99 | $32.49 | $28.80 | $31.25 | $13.81 | 18,938,850 |
| 2015-09-22 | $30.29 | $31.00 | $29.25 | $29.93 | $13.23 | 16,807,940 |
| 2015-09-21 | $28.00 | $30.85 | $27.60 | $30.65 | $13.54 | 19,392,910 |
| 2015-09-18 | $29.00 | $30.50 | $26.82 | $29.35 | $12.97 | 23,997,970 |
| 2015-09-17 | $28.59 | $28.59 | $27.85 | $28.08 | $12.41 | 14,123,860 |
| 2015-09-16 | $24.58 | $25.99 | $24.24 | $25.99 | $11.49 | 19,422,420 |
| 2015-09-15 | $23.50 | $26.95 | $23.07 | $23.63 | $10.44 | 11,232,820 |
| 2015-09-14 | $27.48 | $28.17 | $25.02 | $25.02 | $11.06 | 9,697,420 |
| 2015-09-11 | $27.25 | $28.85 | $27.15 | $27.80 | $12.29 | 11,963,780 |
| 2015-09-10 | $27.00 | $28.01 | $26.60 | $26.80 | $11.84 | 13,332,380 |
| 2015-09-09 | $25.93 | $28.35 | $25.33 | $28.32 | $12.52 | 20,321,690 |
| 2015-09-08 | $23.39 | $26.00 | $22.50 | $25.77 | $11.39 | 10,548,150 |
| 2015-09-07 | $25.96 | $27.39 | $23.03 | $24.29 | $10.73 | 14,905,520 |
| 2015-09-04 | $25.02 | $25.02 | $25.02 | $25.02 | $11.06 | 0 |
| 2015-09-03 | $25.02 | $25.02 | $25.02 | $25.02 | $11.06 | 0 |
| 2015-09-02 | $25.05 | $29.20 | $25.02 | $25.02 | $11.06 | 9,648,940 |
| 2015-09-01 | $29.02 | $29.60 | $27.80 | $27.80 | $12.29 | 6,080,510 |
| 2015-08-31 | $33.15 | $33.93 | $30.89 | $30.89 | $13.65 | 10,435,310 |
| 2015-08-28 | $31.30 | $34.32 | $29.10 | $34.32 | $15.17 | 16,714,580 |
| 2015-08-27 | $32.90 | $32.99 | $28.16 | $31.20 | $13.79 | 14,528,410 |
| 2015-08-26 | $31.66 | $34.06 | $30.12 | $31.29 | $13.83 | 13,858,650 |
| 2015-08-25 | $31.60 | $33.98 | $31.25 | $31.25 | $13.81 | 8,524,090 |
| 2015-08-24 | $35.50 | $37.26 | $34.72 | $34.72 | $15.34 | 11,368,220 |
Surfilter Network Technology Company Ltd (300311) News Headlines
Recent Surfilter Network Technology Company Ltd (300311) News
Similar Companies to Surfilter Network Technology Company Ltd (300311) 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 | -- | -- | -- |