Dongguan Eontec Company Ltd (300328) Exchange: SHE
Data as of July 17, 2025
$11.40 ($-0.51) -4.28%
Dongguan Eontec Company Ltd - Daily Information
Click for more stock information on Dongguan Eontec Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.80 |
| Previous Close | $11.40 |
| High | $11.90 |
| Low | $11.33 |
| Adjusted Open | $11.80 |
| Previous Adjusted Close | $11.40 |
| Adjusted High | $11.90 |
| Adjusted Low | $11.33 |
About Dongguan Eontec Company Ltd (300328)
Dongguan Eontec Co Ltd is principally engaged in the research, development, design, production and sale of aluminum alloy and magnesium alloy precise die castings. The Company primarily provides loudspeaker external cases, digital book supports, interphone shells, mobile shells, electrical tool connectors, precise machine components, precise hydraulic pressure valve accessories, automobile suspension supports, automobile connectors, as well as motorcycle wheel hubs, among others. The Company's products are mainly used in high end appliances, computer, communication and consumer electronics (3C) products, electrical tools, industrial accessories, light emitting diode products and automobile components, among others. On September 17, it announced that it has completed the acquisition of a Dongguan-based company, engaged in development, production and sale of plastic products including molds, hardware and parts, among others.
Invest in Dongguan Eontec Company Ltd (300328)
Historical Stock Data for Dongguan Eontec Company Ltd (300328)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.80 | $11.90 | $11.33 | $11.40 | $11.40 | 46,815,320 |
| 2025-07-08 | $11.33 | $12.09 | $11.27 | $11.91 | $11.91 | 53,457,760 |
| 2025-07-07 | $11.56 | $11.65 | $11.27 | $11.34 | $11.34 | 37,107,590 |
| 2025-07-04 | $12.33 | $12.40 | $11.67 | $11.68 | $11.68 | 80,705,250 |
| 2025-07-03 | $11.79 | $12.77 | $11.65 | $12.65 | $12.65 | 95,244,610 |
| 2025-07-02 | $12.09 | $12.28 | $11.49 | $11.57 | $11.57 | 53,340,110 |
| 2025-07-01 | $11.47 | $11.74 | $11.36 | $11.66 | $11.66 | 33,880,400 |
| 2025-06-30 | $11.19 | $11.76 | $11.18 | $11.57 | $11.57 | 45,491,300 |
| 2025-06-27 | $11.20 | $11.42 | $11.17 | $11.20 | $11.20 | 27,710,600 |
| 2025-06-26 | $11.32 | $11.38 | $11.18 | $11.22 | $11.22 | 36,108,720 |
| 2025-06-25 | $11.41 | $11.75 | $11.25 | $11.50 | $11.50 | 45,464,820 |
| 2025-06-24 | $11.22 | $11.48 | $11.10 | $11.41 | $11.41 | 43,476,340 |
| 2025-06-23 | $10.87 | $11.41 | $10.72 | $11.26 | $11.26 | 50,788,150 |
| 2025-06-20 | $10.94 | $11.53 | $10.82 | $10.86 | $10.86 | 50,048,400 |
| 2025-06-19 | $10.78 | $11.59 | $10.68 | $11.03 | $11.03 | 75,848,390 |
| 2025-06-18 | $10.46 | $10.82 | $10.18 | $10.81 | $10.81 | 46,417,180 |
| 2025-06-17 | $10.15 | $10.66 | $10.11 | $10.50 | $10.50 | 43,317,620 |
| 2025-06-13 | $10.33 | $10.33 | $9.98 | $10.09 | $10.09 | 34,694,020 |
| 2025-06-12 | $10.61 | $10.70 | $10.40 | $10.46 | $10.46 | 28,345,900 |
| 2025-06-11 | $10.34 | $10.76 | $10.34 | $10.68 | $10.68 | 34,070,910 |
| 2025-06-10 | $10.64 | $10.68 | $10.26 | $10.40 | $10.40 | 47,708,860 |
| 2025-06-09 | $10.73 | $11.07 | $10.68 | $10.86 | $10.86 | 40,268,000 |
| 2025-06-06 | $11.00 | $11.06 | $10.60 | $10.64 | $10.64 | 34,870,280 |
| 2025-06-05 | $10.48 | $11.05 | $10.41 | $10.85 | $10.85 | 47,024,800 |
| 2025-06-04 | $10.24 | $10.65 | $10.15 | $10.57 | $10.57 | 29,394,650 |
| 2025-06-03 | $10.14 | $10.35 | $10.09 | $10.27 | $10.27 | 18,951,150 |
| 2025-05-30 | $10.63 | $10.70 | $10.18 | $10.23 | $10.23 | 40,940,430 |
| 2025-05-29 | $10.75 | $10.92 | $10.61 | $10.82 | $10.82 | 39,697,090 |
| 2025-05-28 | $10.60 | $10.80 | $10.42 | $10.47 | $10.47 | 27,785,200 |
| 2025-05-27 | $11.00 | $11.00 | $10.50 | $10.63 | $10.63 | 38,872,920 |
| 2025-05-26 | $10.89 | $11.04 | $10.74 | $11.01 | $11.01 | 31,925,660 |
| 2025-05-23 | $11.16 | $11.42 | $10.90 | $10.91 | $10.91 | 43,988,110 |
| 2025-05-22 | $11.36 | $11.57 | $11.15 | $11.27 | $11.27 | 45,197,850 |
| 2025-05-21 | $11.79 | $11.86 | $11.40 | $11.47 | $11.47 | 56,749,470 |
| 2025-05-20 | $11.90 | $11.98 | $11.50 | $11.87 | $11.87 | 78,620,430 |
| 2025-05-19 | $12.54 | $12.54 | $11.55 | $11.84 | $11.84 | 132,127,810 |
| 2025-05-16 | $10.98 | $13.42 | $10.86 | $12.79 | $12.79 | 180,232,410 |
| 2025-05-15 | $11.09 | $11.65 | $10.98 | $11.18 | $11.18 | 70,240,630 |
| 2025-05-14 | $11.38 | $11.55 | $11.12 | $11.21 | $11.21 | 57,235,430 |
| 2025-05-13 | $11.99 | $12.08 | $11.06 | $11.12 | $11.12 | 92,859,720 |
| 2025-05-12 | $11.52 | $12.30 | $11.52 | $11.97 | $11.97 | 118,470,980 |
| 2025-05-09 | $11.28 | $11.32 | $10.62 | $10.68 | $10.68 | 60,136,190 |
| 2025-05-08 | $10.96 | $11.50 | $10.96 | $11.49 | $11.49 | 83,581,910 |
| 2025-05-07 | $11.30 | $11.68 | $10.69 | $10.89 | $10.89 | 81,964,290 |
| 2025-05-06 | $10.60 | $11.03 | $10.34 | $10.95 | $10.95 | 58,171,130 |
| 2025-04-30 | $9.96 | $10.58 | $9.87 | $10.41 | $10.41 | 60,056,690 |
| 2025-04-29 | $9.25 | $9.95 | $9.13 | $9.84 | $9.84 | 47,460,620 |
| 2025-04-28 | $9.52 | $9.60 | $9.27 | $9.29 | $9.29 | 22,134,050 |
| 2025-04-25 | $9.45 | $9.89 | $9.34 | $9.56 | $9.56 | 43,685,870 |
| 2025-04-24 | $10.07 | $10.10 | $9.55 | $9.63 | $9.63 | 42,153,550 |
| 2025-04-23 | $10.38 | $10.56 | $9.92 | $10.07 | $10.07 | 73,178,100 |
| 2025-04-22 | $9.95 | $9.95 | $9.50 | $9.56 | $9.56 | 40,832,200 |
| 2025-04-21 | $9.46 | $10.03 | $9.40 | $9.95 | $9.95 | 47,883,950 |
| 2025-04-18 | $8.96 | $9.65 | $8.92 | $9.45 | $9.45 | 58,902,340 |
| 2025-04-17 | $9.02 | $9.19 | $8.92 | $8.94 | $8.94 | 22,842,150 |
| 2025-04-16 | $9.43 | $9.52 | $8.95 | $9.10 | $9.10 | 34,230,150 |
| 2025-04-15 | $9.75 | $9.88 | $9.48 | $9.54 | $9.54 | 30,477,010 |
| 2025-04-14 | $10.00 | $10.35 | $9.70 | $9.76 | $9.76 | 47,801,110 |
| 2025-04-11 | $9.49 | $9.97 | $9.28 | $9.67 | $9.67 | 53,723,190 |
| 2025-04-10 | $10.10 | $10.25 | $9.46 | $9.49 | $9.49 | 76,264,140 |
| 2025-04-09 | $8.27 | $9.04 | $7.54 | $8.94 | $8.94 | 68,743,760 |
| 2025-04-08 | $8.83 | $9.28 | $8.30 | $8.69 | $8.69 | 66,759,620 |
| 2025-04-07 | $9.90 | $10.18 | $8.89 | $8.89 | $8.89 | 70,727,680 |
| 2025-04-03 | $11.58 | $11.79 | $10.90 | $11.11 | $11.11 | 74,174,930 |
| 2025-04-02 | $10.86 | $12.35 | $10.85 | $11.77 | $11.77 | 106,132,820 |
| 2025-04-01 | $10.95 | $11.40 | $10.89 | $10.96 | $10.96 | 41,244,200 |
| 2025-03-31 | $10.75 | $11.00 | $10.40 | $10.85 | $10.85 | 40,458,910 |
| 2025-03-28 | $11.15 | $11.26 | $10.79 | $10.79 | $10.79 | 42,948,310 |
| 2025-03-27 | $11.11 | $11.65 | $10.94 | $11.22 | $11.22 | 52,206,060 |
| 2025-03-26 | $10.94 | $11.59 | $10.94 | $11.24 | $11.24 | 48,565,020 |
| 2025-03-25 | $11.16 | $11.53 | $10.92 | $11.01 | $11.01 | 60,862,880 |
| 2025-03-24 | $11.38 | $11.54 | $10.71 | $10.95 | $10.95 | 68,956,370 |
| 2025-03-21 | $12.03 | $12.20 | $10.85 | $11.37 | $11.37 | 130,036,700 |
| 2025-03-20 | $12.58 | $13.14 | $12.31 | $12.33 | $12.33 | 73,923,360 |
| 2025-03-19 | $12.92 | $13.23 | $12.40 | $12.61 | $12.61 | 68,851,420 |
| 2025-03-18 | $13.01 | $13.50 | $12.50 | $13.22 | $13.22 | 105,199,820 |
| 2025-03-17 | $12.55 | $13.08 | $12.42 | $12.98 | $12.98 | 92,122,660 |
| 2025-03-14 | $12.12 | $12.62 | $11.79 | $12.52 | $12.52 | 91,474,710 |
| 2025-03-13 | $13.31 | $13.70 | $11.88 | $11.99 | $11.99 | 129,008,370 |
| 2025-03-12 | $13.47 | $14.95 | $13.47 | $13.71 | $13.71 | 127,949,000 |
| 2025-03-11 | $13.39 | $13.57 | $12.67 | $13.23 | $13.23 | 81,624,420 |
| 2025-03-10 | $13.68 | $14.07 | $12.93 | $13.50 | $13.50 | 97,104,590 |
| 2025-03-07 | $13.40 | $14.41 | $13.14 | $13.88 | $13.88 | 132,859,360 |
| 2025-03-06 | $13.01 | $13.86 | $12.75 | $13.40 | $13.40 | 170,798,160 |
| 2025-03-05 | $10.84 | $13.14 | $10.84 | $13.14 | $13.14 | 142,926,220 |
| 2025-03-04 | $10.47 | $11.14 | $10.47 | $10.95 | $10.95 | 78,397,700 |
| 2025-03-03 | $10.50 | $11.53 | $10.15 | $10.70 | $10.70 | 96,315,460 |
| 2025-02-28 | $11.27 | $11.55 | $10.43 | $10.50 | $10.50 | 110,538,990 |
| 2025-02-27 | $11.45 | $11.60 | $10.83 | $11.15 | $11.15 | 115,598,260 |
| 2025-02-26 | $10.98 | $12.30 | $10.64 | $11.45 | $11.45 | 196,699,320 |
| 2025-02-25 | $9.15 | $10.80 | $8.97 | $10.42 | $10.42 | 189,296,090 |
| 2025-02-24 | $8.49 | $9.01 | $8.36 | $9.00 | $9.00 | 66,348,040 |
| 2025-02-20 | $8.40 | $8.72 | $8.40 | $8.60 | $8.60 | 49,880,170 |
| 2025-02-19 | $7.91 | $8.31 | $7.88 | $8.31 | $8.31 | 30,620,310 |
| 2025-02-18 | $8.27 | $8.30 | $7.87 | $7.90 | $7.90 | 26,231,530 |
| 2025-02-17 | $8.16 | $8.49 | $8.12 | $8.32 | $8.32 | 27,506,660 |
| 2025-02-14 | $8.45 | $8.50 | $8.12 | $8.16 | $8.16 | 26,044,520 |
| 2025-02-13 | $8.35 | $8.49 | $8.15 | $8.35 | $8.35 | 29,473,160 |
| 2025-02-12 | $8.21 | $8.43 | $8.11 | $8.40 | $8.40 | 32,466,140 |
| 2025-02-11 | $8.28 | $8.29 | $8.09 | $8.22 | $8.22 | 26,566,170 |
| 2025-02-10 | $8.36 | $8.40 | $8.20 | $8.24 | $8.24 | 29,277,070 |
| 2025-02-07 | $8.25 | $8.52 | $8.19 | $8.36 | $8.36 | 32,755,960 |
| 2025-02-06 | $7.85 | $8.21 | $7.83 | $8.20 | $8.20 | 24,614,890 |
| 2025-02-05 | $7.77 | $7.97 | $7.72 | $7.87 | $7.87 | 19,794,380 |
| 2025-01-27 | $8.10 | $8.10 | $7.66 | $7.66 | $7.66 | 21,392,800 |
| 2025-01-24 | $8.11 | $8.13 | $7.85 | $8.00 | $8.00 | 32,890,290 |
| 2025-01-23 | $8.07 | $8.45 | $8.07 | $8.25 | $8.25 | 40,440,470 |
| 2025-01-22 | $8.19 | $8.23 | $7.97 | $7.99 | $7.99 | 22,036,900 |
| 2025-01-21 | $8.23 | $8.30 | $8.05 | $8.17 | $8.17 | 23,974,600 |
| 2025-01-20 | $8.08 | $8.35 | $7.92 | $8.23 | $8.23 | 31,973,550 |
| 2025-01-17 | $8.08 | $8.29 | $7.93 | $7.93 | $7.93 | 29,527,140 |
| 2025-01-16 | $8.29 | $8.43 | $8.10 | $8.15 | $8.15 | 32,485,450 |
| 2025-01-15 | $8.41 | $8.57 | $8.10 | $8.25 | $8.25 | 42,305,440 |
| 2025-01-14 | $7.88 | $8.48 | $7.81 | $8.43 | $8.43 | 51,266,660 |
| 2025-01-13 | $7.89 | $8.20 | $7.68 | $7.72 | $7.72 | 50,637,120 |
| 2025-01-09 | $8.48 | $9.15 | $8.10 | $8.17 | $8.17 | 76,538,430 |
| 2025-01-08 | $7.76 | $8.65 | $7.39 | $8.01 | $8.01 | 65,849,110 |
| 2025-01-07 | $6.97 | $7.22 | $6.96 | $7.22 | $7.22 | 13,207,710 |
| 2025-01-06 | $6.84 | $7.01 | $6.71 | $6.94 | $6.94 | 12,092,050 |
| 2025-01-03 | $7.26 | $7.36 | $6.88 | $6.93 | $6.93 | 15,102,350 |
| 2025-01-02 | $7.34 | $7.47 | $7.15 | $7.26 | $7.26 | 13,773,470 |
| 2024-12-31 | $7.72 | $7.79 | $7.34 | $7.36 | $7.36 | 14,856,630 |
| 2024-12-30 | $7.82 | $7.84 | $7.52 | $7.73 | $7.73 | 11,404,240 |
| 2024-12-27 | $7.85 | $8.09 | $7.80 | $7.83 | $7.83 | 12,071,100 |
| 2024-12-26 | $7.71 | $7.97 | $7.71 | $7.87 | $7.87 | 11,082,000 |
| 2024-12-25 | $8.12 | $8.21 | $7.70 | $7.78 | $7.78 | 19,876,550 |
| 2024-12-24 | $7.98 | $8.30 | $7.98 | $8.16 | $8.16 | 15,905,590 |
| 2024-12-23 | $8.43 | $8.55 | $7.97 | $7.99 | $7.99 | 22,868,020 |
| 2024-12-20 | $8.16 | $8.83 | $8.10 | $8.53 | $8.53 | 27,300,730 |
| 2024-12-19 | $8.03 | $8.24 | $8.02 | $8.15 | $8.15 | 13,887,270 |
| 2024-12-18 | $8.18 | $8.40 | $7.98 | $8.20 | $8.20 | 17,465,360 |
| 2024-12-17 | $8.50 | $8.50 | $8.10 | $8.13 | $8.13 | 19,141,540 |
| 2024-12-16 | $8.84 | $8.88 | $8.42 | $8.50 | $8.50 | 21,188,500 |
| 2024-12-13 | $8.75 | $9.02 | $8.63 | $8.83 | $8.83 | 29,422,250 |
| 2024-12-12 | $8.81 | $8.95 | $8.64 | $8.83 | $8.83 | 27,273,270 |
| 2024-12-11 | $8.98 | $9.05 | $8.73 | $8.86 | $8.86 | 31,177,570 |
| 2024-12-10 | $9.30 | $9.46 | $8.94 | $9.07 | $9.07 | 45,026,870 |
| 2024-12-09 | $8.71 | $9.25 | $8.65 | $9.16 | $9.16 | 45,496,520 |
| 2024-12-06 | $8.94 | $9.24 | $8.71 | $8.84 | $8.84 | 47,176,190 |
| 2024-12-05 | $8.46 | $8.87 | $8.32 | $8.86 | $8.86 | 43,187,560 |
| 2024-12-04 | $8.25 | $8.55 | $8.18 | $8.27 | $8.27 | 32,376,730 |
| 2024-12-03 | $8.29 | $8.36 | $8.18 | $8.23 | $8.23 | 20,538,100 |
| 2024-12-02 | $7.88 | $8.32 | $7.86 | $8.31 | $8.31 | 29,483,040 |
| 2024-11-29 | $7.78 | $7.97 | $7.60 | $7.89 | $7.89 | 19,557,900 |
| 2024-11-28 | $7.87 | $7.96 | $7.77 | $7.78 | $7.78 | 19,203,270 |
| 2024-11-27 | $7.60 | $7.88 | $7.41 | $7.87 | $7.87 | 19,979,600 |
| 2024-11-26 | $7.90 | $8.02 | $7.66 | $7.66 | $7.66 | 17,755,800 |
| 2024-11-25 | $7.80 | $7.92 | $7.60 | $7.91 | $7.91 | 22,723,590 |
| 2024-11-22 | $8.03 | $8.22 | $7.80 | $7.80 | $7.80 | 29,891,850 |
| 2024-11-21 | $8.07 | $8.26 | $7.91 | $8.05 | $8.05 | 21,529,590 |
| 2024-11-20 | $8.06 | $8.32 | $7.97 | $8.13 | $8.13 | 24,701,470 |
| 2024-11-19 | $7.61 | $8.08 | $7.58 | $8.05 | $8.05 | 31,768,560 |
| 2024-11-18 | $8.20 | $8.34 | $7.47 | $7.53 | $7.53 | 36,932,210 |
| 2024-11-15 | $8.78 | $8.89 | $8.20 | $8.26 | $8.26 | 32,841,640 |
| 2024-11-14 | $9.18 | $9.24 | $8.76 | $8.78 | $8.78 | 24,015,930 |
| 2024-11-13 | $9.16 | $9.22 | $8.80 | $9.19 | $9.19 | 29,915,840 |
| 2024-11-12 | $9.40 | $9.56 | $9.13 | $9.24 | $9.24 | 35,380,250 |
| 2024-11-11 | $9.01 | $9.47 | $8.94 | $9.44 | $9.44 | 40,472,880 |
| 2024-11-08 | $9.35 | $9.59 | $9.09 | $9.12 | $9.12 | 51,814,210 |
| 2024-11-07 | $9.50 | $9.73 | $9.29 | $9.33 | $9.33 | 47,077,470 |
| 2024-11-06 | $9.87 | $9.95 | $9.23 | $9.44 | $9.44 | 80,410,870 |
| 2024-11-05 | $9.63 | $10.28 | $9.50 | $10.03 | $10.03 | 100,863,930 |
| 2024-11-04 | $9.58 | $10.29 | $8.99 | $9.88 | $9.88 | 109,732,130 |
| 2024-11-01 | $8.65 | $10.38 | $8.42 | $9.39 | $9.39 | 127,216,960 |
| 2024-10-31 | $8.37 | $8.92 | $8.06 | $8.67 | $8.67 | 77,173,940 |
| 2024-10-30 | $7.90 | $8.60 | $7.69 | $8.35 | $8.35 | 68,327,510 |
| 2024-10-29 | $7.82 | $8.37 | $7.60 | $8.05 | $8.05 | 64,305,130 |
| 2024-10-28 | $7.92 | $7.93 | $7.58 | $7.84 | $7.84 | 39,579,210 |
| 2024-10-25 | $8.10 | $8.11 | $7.94 | $8.04 | $8.04 | 26,186,920 |
| 2024-10-24 | $7.93 | $8.09 | $7.84 | $8.01 | $8.01 | 23,139,060 |
| 2024-10-23 | $8.10 | $8.38 | $8.03 | $8.07 | $8.07 | 40,179,110 |
| 2024-10-22 | $8.39 | $8.45 | $8.01 | $8.16 | $8.16 | 52,829,400 |
| 2024-10-21 | $7.70 | $8.60 | $7.65 | $8.50 | $8.50 | 77,358,170 |
| 2024-10-18 | $7.33 | $7.84 | $7.28 | $7.63 | $7.63 | 46,637,110 |
| 2024-10-17 | $7.55 | $7.69 | $7.37 | $7.39 | $7.39 | 43,520,570 |
| 2024-10-16 | $7.15 | $7.70 | $7.11 | $7.53 | $7.53 | 51,296,310 |
| 2024-10-15 | $7.63 | $7.78 | $7.33 | $7.34 | $7.34 | 41,607,940 |
| 2024-10-14 | $7.18 | $7.71 | $6.89 | $7.70 | $7.70 | 49,072,520 |
| 2024-10-11 | $7.73 | $7.77 | $6.98 | $7.08 | $7.08 | 48,683,190 |
| 2024-10-10 | $7.95 | $8.17 | $7.54 | $7.77 | $7.77 | 53,447,840 |
| 2024-10-09 | $8.27 | $8.61 | $7.73 | $7.76 | $7.76 | 81,295,520 |
| 2024-10-08 | $8.78 | $8.78 | $7.77 | $8.76 | $8.76 | 109,844,610 |
| 2024-09-30 | $6.48 | $7.35 | $6.42 | $7.32 | $7.32 | 94,230,280 |
| 2024-09-27 | $5.77 | $6.30 | $5.75 | $6.14 | $6.14 | 65,937,360 |
| 2024-09-26 | $5.60 | $5.70 | $5.48 | $5.70 | $5.70 | 40,348,540 |
| 2024-09-25 | $5.58 | $5.77 | $5.56 | $5.56 | $5.56 | 50,791,800 |
| 2024-09-24 | $5.45 | $5.63 | $5.30 | $5.59 | $5.59 | 48,453,270 |
| 2024-09-23 | $5.64 | $5.69 | $5.48 | $5.49 | $5.49 | 46,685,950 |
| 2024-09-20 | $5.48 | $5.96 | $5.38 | $5.76 | $5.76 | 57,705,620 |
| 2024-09-19 | $5.45 | $5.63 | $5.24 | $5.49 | $5.49 | 44,694,320 |
| 2024-09-18 | $5.78 | $5.88 | $5.39 | $5.45 | $5.45 | 54,695,450 |
| 2024-09-13 | $6.07 | $6.40 | $5.90 | $5.92 | $5.92 | 71,559,380 |
| 2024-09-12 | $5.74 | $6.65 | $5.70 | $6.22 | $6.22 | 92,497,680 |
| 2024-09-11 | $6.02 | $6.40 | $5.80 | $5.83 | $5.83 | 78,479,580 |
| 2024-09-10 | $5.66 | $5.71 | $5.30 | $5.59 | $5.59 | 48,831,560 |
| 2024-09-09 | $5.81 | $6.18 | $5.65 | $5.71 | $5.71 | 65,446,960 |
| 2024-09-06 | $6.00 | $6.00 | $5.49 | $5.52 | $5.52 | 62,229,070 |
| 2024-09-05 | $6.14 | $6.18 | $5.91 | $6.07 | $6.07 | 55,971,840 |
| 2024-09-04 | $6.58 | $6.63 | $5.87 | $6.20 | $6.20 | 76,438,130 |
| 2024-09-03 | $6.36 | $6.73 | $6.21 | $6.73 | $6.73 | 80,779,170 |
| 2024-09-02 | $6.67 | $7.08 | $6.53 | $6.69 | $6.69 | 123,079,010 |
| 2024-08-30 | $6.55 | $6.82 | $6.41 | $6.49 | $6.49 | 115,265,040 |
| 2024-08-29 | $6.23 | $6.72 | $6.03 | $6.42 | $6.42 | 130,869,420 |
| 2024-08-28 | $5.88 | $6.90 | $5.86 | $6.55 | $6.55 | 142,526,670 |
| 2024-08-27 | $6.06 | $6.15 | $5.73 | $5.75 | $5.75 | 87,411,560 |
| 2024-08-26 | $6.16 | $6.79 | $6.00 | $6.30 | $6.30 | 113,728,830 |
| 2024-08-23 | $5.68 | $6.51 | $5.42 | $6.18 | $6.18 | 108,196,440 |
| 2024-08-22 | $5.60 | $5.84 | $5.41 | $5.71 | $5.71 | 69,401,850 |
| 2024-08-21 | $6.00 | $6.20 | $5.54 | $5.63 | $5.63 | 114,107,830 |
| 2024-08-20 | $5.08 | $6.11 | $5.05 | $6.11 | $6.11 | 118,381,780 |
| 2024-08-19 | $5.27 | $5.42 | $5.09 | $5.09 | $5.09 | 61,234,840 |
| 2024-08-16 | $5.79 | $6.02 | $5.41 | $5.42 | $5.42 | 88,100,170 |
| 2024-08-15 | $5.35 | $6.09 | $5.25 | $5.60 | $5.60 | 97,719,310 |
| 2024-08-14 | $5.24 | $5.75 | $5.22 | $5.48 | $5.48 | 95,911,710 |
| 2024-08-13 | $5.05 | $5.45 | $4.83 | $5.19 | $5.19 | 80,121,240 |
| 2024-08-12 | $5.25 | $5.82 | $5.02 | $5.12 | $5.12 | 114,117,700 |
| 2024-08-09 | $4.57 | $5.29 | $4.43 | $5.29 | $5.29 | 90,840,650 |
| 2024-08-08 | $4.45 | $4.47 | $4.35 | $4.41 | $4.41 | 6,161,790 |
| 2024-08-07 | $4.44 | $4.50 | $4.41 | $4.45 | $4.45 | 7,419,240 |
| 2024-08-06 | $4.46 | $4.51 | $4.37 | $4.44 | $4.44 | 8,673,740 |
| 2024-08-05 | $4.48 | $4.56 | $4.38 | $4.40 | $4.40 | 10,416,110 |
| 2024-08-02 | $4.60 | $4.69 | $4.52 | $4.54 | $4.54 | 12,494,400 |
| 2024-08-01 | $4.62 | $4.71 | $4.57 | $4.65 | $4.65 | 11,311,450 |
| 2024-07-31 | $4.50 | $4.67 | $4.44 | $4.63 | $4.63 | 15,392,070 |
| 2024-07-30 | $4.39 | $4.54 | $4.39 | $4.47 | $4.47 | 13,182,090 |
| 2024-07-29 | $4.34 | $4.52 | $4.34 | $4.44 | $4.44 | 14,727,860 |
| 2024-07-26 | $4.18 | $4.40 | $4.17 | $4.37 | $4.37 | 17,752,560 |
| 2024-07-25 | $4.09 | $4.23 | $4.03 | $4.18 | $4.18 | 11,321,720 |
| 2024-07-24 | $4.21 | $4.36 | $4.15 | $4.20 | $4.20 | 12,288,220 |
| 2024-07-23 | $4.20 | $4.31 | $4.14 | $4.14 | $4.14 | 8,850,770 |
| 2024-07-22 | $4.19 | $4.26 | $4.16 | $4.24 | $4.24 | 7,243,420 |
| 2024-07-19 | $4.18 | $4.25 | $4.09 | $4.19 | $4.19 | 9,111,250 |
| 2024-07-18 | $4.15 | $4.21 | $4.05 | $4.19 | $4.19 | 10,403,150 |
| 2024-07-17 | $4.35 | $4.38 | $4.20 | $4.20 | $4.20 | 16,597,450 |
| 2024-07-16 | $4.28 | $4.63 | $4.23 | $4.41 | $4.41 | 20,204,910 |
| 2024-07-15 | $4.32 | $4.37 | $4.23 | $4.26 | $4.26 | 5,628,050 |
| 2024-07-12 | $4.42 | $4.43 | $4.34 | $4.38 | $4.38 | 7,431,010 |
| 2024-07-11 | $4.30 | $4.44 | $4.28 | $4.43 | $4.43 | 12,725,700 |
| 2024-07-10 | $4.23 | $4.33 | $4.19 | $4.25 | $4.25 | 8,765,080 |
| 2024-07-09 | $4.11 | $4.28 | $4.03 | $4.28 | $4.28 | 11,082,670 |
| 2024-07-08 | $4.25 | $4.25 | $4.08 | $4.10 | $4.10 | 6,723,280 |
| 2024-07-05 | $4.18 | $4.29 | $4.09 | $4.25 | $4.25 | 7,363,780 |
| 2024-07-04 | $4.35 | $4.38 | $4.16 | $4.17 | $4.17 | 9,568,930 |
| 2024-07-03 | $4.30 | $4.40 | $4.29 | $4.33 | $4.33 | 9,583,990 |
| 2024-07-02 | $4.31 | $4.41 | $4.30 | $4.34 | $4.34 | 12,645,570 |
| 2024-07-01 | $4.32 | $4.74 | $4.26 | $4.38 | $4.38 | 16,406,530 |
| 2024-06-28 | $4.22 | $4.38 | $4.16 | $4.28 | $4.28 | 8,428,890 |
| 2024-06-27 | $4.32 | $4.39 | $4.21 | $4.22 | $4.22 | 7,929,870 |
| 2024-06-26 | $4.15 | $4.33 | $4.09 | $4.32 | $4.32 | 8,729,860 |
| 2024-06-25 | $4.12 | $4.20 | $4.09 | $4.14 | $4.14 | 8,199,470 |
| 2024-06-24 | $4.30 | $4.33 | $4.07 | $4.12 | $4.12 | 11,317,000 |
| 2024-06-21 | $4.37 | $4.45 | $4.30 | $4.35 | $4.35 | 7,684,800 |
| 2024-06-20 | $4.48 | $4.54 | $4.39 | $4.40 | $4.40 | 9,091,900 |
| 2024-06-19 | $4.46 | $4.67 | $4.43 | $4.47 | $4.47 | 11,049,040 |
| 2024-06-18 | $4.34 | $4.48 | $4.28 | $4.45 | $4.45 | 8,545,160 |
| 2024-06-17 | $4.28 | $4.35 | $4.26 | $4.30 | $4.30 | 6,081,040 |
| 2024-06-14 | $4.36 | $4.40 | $4.27 | $4.31 | $4.31 | 6,859,250 |
| 2024-06-13 | $4.44 | $4.47 | $4.35 | $4.37 | $4.37 | 8,422,230 |
| 2024-06-12 | $4.29 | $4.46 | $4.23 | $4.44 | $4.44 | 9,733,200 |
| 2024-06-11 | $4.29 | $4.33 | $4.12 | $4.32 | $4.32 | 9,386,340 |
| 2024-06-07 | $4.21 | $4.34 | $4.19 | $4.30 | $4.30 | 10,559,700 |
| 2024-06-06 | $4.43 | $4.51 | $4.10 | $4.16 | $4.16 | 18,115,670 |
| 2024-06-05 | $4.52 | $4.59 | $4.38 | $4.40 | $4.40 | 12,035,250 |
| 2024-06-04 | $4.70 | $4.71 | $4.50 | $4.54 | $4.54 | 13,206,110 |
| 2024-06-03 | $4.98 | $4.98 | $4.67 | $4.73 | $4.73 | 13,778,800 |
| 2024-05-31 | $4.93 | $4.98 | $4.88 | $4.95 | $4.95 | 8,604,000 |
| 2024-05-30 | $4.99 | $5.01 | $4.89 | $4.93 | $4.93 | 10,753,200 |
| 2024-05-29 | $4.89 | $5.07 | $4.89 | $5.02 | $5.02 | 13,593,620 |
| 2024-05-28 | $4.86 | $5.02 | $4.83 | $4.89 | $4.89 | 10,014,480 |
| 2024-05-27 | $4.88 | $4.92 | $4.75 | $4.87 | $4.87 | 10,248,340 |
| 2024-05-24 | $4.93 | $4.99 | $4.85 | $4.87 | $4.87 | 15,554,250 |
| 2024-05-23 | $5.08 | $5.29 | $4.96 | $4.96 | $4.96 | 19,870,370 |
| 2024-05-22 | $5.05 | $5.15 | $5.04 | $5.11 | $5.11 | 6,786,530 |
| 2024-05-21 | $5.23 | $5.24 | $5.06 | $5.08 | $5.08 | 9,896,600 |
| 2024-05-20 | $5.06 | $5.23 | $5.06 | $5.23 | $5.23 | 12,078,260 |
| 2024-05-17 | $4.95 | $5.05 | $4.93 | $5.05 | $5.05 | 7,793,370 |
| 2024-05-16 | $4.96 | $5.06 | $4.94 | $4.95 | $4.95 | 7,516,630 |
| 2024-05-15 | $5.03 | $5.05 | $4.93 | $4.95 | $4.95 | 5,749,450 |
| 2024-05-14 | $4.99 | $5.11 | $4.96 | $5.02 | $5.02 | 8,373,170 |
| 2024-05-13 | $5.12 | $5.14 | $4.97 | $4.99 | $4.99 | 10,335,010 |
| 2024-05-10 | $5.28 | $5.32 | $5.13 | $5.16 | $5.16 | 9,689,200 |
| 2024-05-09 | $5.12 | $5.28 | $5.12 | $5.23 | $5.23 | 9,423,630 |
| 2024-05-08 | $5.19 | $5.22 | $5.11 | $5.13 | $5.13 | 10,148,650 |
| 2024-05-07 | $5.18 | $5.27 | $5.15 | $5.22 | $5.22 | 12,222,520 |
| 2024-05-06 | $5.24 | $5.35 | $5.17 | $5.20 | $5.20 | 19,831,000 |
| 2024-04-30 | $5.25 | $5.28 | $5.12 | $5.24 | $5.24 | 14,002,490 |
| 2024-04-29 | $4.99 | $5.23 | $4.98 | $5.21 | $5.21 | 15,134,270 |
| 2024-04-26 | $4.92 | $5.02 | $4.85 | $5.01 | $5.01 | 15,968,770 |
| 2024-04-25 | $4.98 | $5.09 | $4.90 | $4.94 | $4.94 | 13,235,970 |
| 2024-04-24 | $4.83 | $4.99 | $4.77 | $4.96 | $4.96 | 11,722,480 |
| 2024-04-23 | $4.77 | $4.88 | $4.68 | $4.83 | $4.83 | 11,610,700 |
| 2024-04-22 | $4.63 | $4.78 | $4.43 | $4.68 | $4.68 | 12,549,170 |
| 2024-04-19 | $4.78 | $4.86 | $4.63 | $4.66 | $4.66 | 11,651,170 |
| 2024-04-18 | $4.87 | $4.88 | $4.65 | $4.77 | $4.77 | 15,387,850 |
| 2024-04-17 | $4.45 | $4.88 | $4.42 | $4.88 | $4.88 | 20,105,890 |
| 2024-04-16 | $5.00 | $5.00 | $4.29 | $4.30 | $4.30 | 29,484,580 |
| 2024-04-15 | $5.63 | $5.65 | $4.93 | $5.11 | $5.11 | 25,138,300 |
| 2024-04-12 | $5.68 | $5.84 | $5.58 | $5.61 | $5.61 | 12,744,520 |
| 2024-04-11 | $5.68 | $5.81 | $5.58 | $5.69 | $5.69 | 12,397,610 |
| 2024-04-10 | $5.92 | $5.99 | $5.69 | $5.75 | $5.75 | 12,724,510 |
| 2024-04-09 | $5.66 | $5.92 | $5.66 | $5.89 | $5.89 | 15,355,430 |
| 2024-04-08 | $6.00 | $6.01 | $5.69 | $5.72 | $5.72 | 18,445,010 |
| 2024-04-03 | $5.90 | $6.05 | $5.84 | $5.99 | $5.99 | 22,022,350 |
| 2024-04-02 | $5.83 | $5.91 | $5.76 | $5.88 | $5.88 | 12,018,520 |
| 2024-04-01 | $5.66 | $5.94 | $5.64 | $5.88 | $5.88 | 16,889,160 |
| 2024-03-29 | $5.50 | $5.67 | $5.48 | $5.62 | $5.62 | 11,413,100 |
| 2024-03-28 | $5.28 | $5.54 | $5.26 | $5.48 | $5.48 | 12,636,080 |
| 2024-03-27 | $5.54 | $5.54 | $5.25 | $5.27 | $5.27 | 11,214,420 |
| 2024-03-26 | $5.53 | $5.60 | $5.42 | $5.52 | $5.52 | 10,132,010 |
| 2024-03-25 | $5.64 | $5.75 | $5.51 | $5.54 | $5.54 | 12,792,520 |
| 2024-03-22 | $5.78 | $5.82 | $5.61 | $5.69 | $5.69 | 11,423,020 |
| 2024-03-21 | $5.84 | $5.87 | $5.68 | $5.81 | $5.81 | 12,520,990 |
| 2024-03-20 | $5.72 | $5.81 | $5.71 | $5.79 | $5.79 | 12,293,510 |
| 2024-03-19 | $5.75 | $5.84 | $5.72 | $5.75 | $5.75 | 17,537,660 |
| 2024-03-18 | $5.72 | $5.84 | $5.65 | $5.76 | $5.76 | 22,870,600 |
| 2024-03-15 | $5.47 | $5.73 | $5.37 | $5.69 | $5.69 | 26,167,580 |
| 2024-03-14 | $5.61 | $5.71 | $5.40 | $5.50 | $5.50 | 28,118,630 |
| 2024-03-13 | $5.48 | $6.22 | $5.41 | $5.70 | $5.70 | 38,402,310 |
| 2024-03-12 | $5.38 | $5.51 | $5.30 | $5.49 | $5.49 | 11,681,270 |
| 2024-03-11 | $5.25 | $5.39 | $5.22 | $5.39 | $5.39 | 9,982,030 |
| 2024-03-08 | $5.28 | $5.31 | $5.16 | $5.28 | $5.28 | 8,661,330 |
| 2024-03-07 | $5.20 | $5.40 | $5.20 | $5.24 | $5.24 | 15,597,900 |
| 2024-03-06 | $5.10 | $5.22 | $5.03 | $5.17 | $5.17 | 9,299,370 |
| 2024-03-05 | $5.17 | $5.23 | $5.08 | $5.09 | $5.09 | 9,136,240 |
| 2024-03-04 | $5.25 | $5.33 | $5.07 | $5.19 | $5.19 | 11,420,500 |
| 2024-03-01 | $5.17 | $5.31 | $5.16 | $5.26 | $5.26 | 11,909,290 |
| 2024-02-29 | $4.92 | $5.17 | $4.89 | $5.17 | $5.17 | 13,335,130 |
| 2024-02-28 | $5.41 | $5.53 | $4.96 | $5.00 | $5.00 | 19,389,150 |
| 2024-02-27 | $5.26 | $5.45 | $5.25 | $5.44 | $5.44 | 13,769,640 |
| 2024-02-26 | $5.27 | $5.43 | $5.19 | $5.34 | $5.34 | 14,547,660 |
| 2024-02-23 | $5.05 | $5.23 | $4.99 | $5.21 | $5.21 | 14,741,980 |
| 2024-02-22 | $4.77 | $4.95 | $4.74 | $4.95 | $4.95 | 10,421,170 |
| 2024-02-21 | $4.65 | $4.96 | $4.63 | $4.79 | $4.79 | 12,298,690 |
| 2024-02-20 | $4.58 | $4.73 | $4.49 | $4.70 | $4.70 | 11,059,250 |
| 2024-02-19 | $4.48 | $4.68 | $4.45 | $4.61 | $4.61 | 19,846,060 |
| 2024-02-08 | $4.07 | $4.44 | $3.86 | $4.41 | $4.41 | 27,152,530 |
| 2024-02-07 | $4.20 | $4.38 | $3.94 | $4.07 | $4.07 | 23,052,700 |
| 2024-02-06 | $3.97 | $4.38 | $3.85 | $4.18 | $4.18 | 23,729,900 |
| 2024-02-05 | $4.76 | $4.77 | $3.85 | $3.90 | $3.90 | 27,554,230 |
| 2024-02-02 | $5.18 | $5.22 | $4.58 | $4.79 | $4.79 | 15,749,870 |
| 2024-02-01 | $5.24 | $5.26 | $5.00 | $5.13 | $5.13 | 10,697,470 |
| 2024-01-31 | $5.54 | $5.58 | $5.18 | $5.21 | $5.21 | 12,559,460 |
| 2024-01-30 | $5.73 | $5.79 | $5.54 | $5.55 | $5.55 | 6,605,310 |
| 2024-01-29 | $5.96 | $6.01 | $5.72 | $5.75 | $5.75 | 7,100,610 |
| 2024-01-26 | $5.93 | $6.03 | $5.88 | $5.97 | $5.97 | 7,431,100 |
| 2024-01-25 | $5.79 | $5.94 | $5.68 | $5.92 | $5.92 | 9,026,760 |
| 2024-01-24 | $5.62 | $5.75 | $5.50 | $5.75 | $5.75 | 8,839,570 |
| 2024-01-23 | $5.63 | $5.69 | $5.51 | $5.62 | $5.62 | 8,782,680 |
| 2024-01-22 | $6.05 | $6.06 | $5.59 | $5.65 | $5.65 | 10,793,010 |
| 2024-01-19 | $6.15 | $6.22 | $6.03 | $6.04 | $6.04 | 6,395,210 |
| 2024-01-18 | $6.25 | $6.28 | $6.00 | $6.17 | $6.17 | 11,339,580 |
| 2024-01-17 | $6.43 | $6.43 | $6.26 | $6.26 | $6.26 | 5,677,250 |
| 2024-01-16 | $6.46 | $6.53 | $6.30 | $6.45 | $6.45 | 6,807,200 |
| 2024-01-15 | $6.49 | $6.52 | $6.42 | $6.47 | $6.47 | 4,005,200 |
| 2024-01-12 | $6.60 | $6.61 | $6.50 | $6.51 | $6.51 | 4,921,780 |
| 2024-01-11 | $6.41 | $6.63 | $6.40 | $6.61 | $6.61 | 6,463,410 |
| 2024-01-10 | $6.53 | $6.56 | $6.38 | $6.41 | $6.41 | 5,801,960 |
| 2024-01-09 | $6.55 | $6.63 | $6.46 | $6.53 | $6.53 | 5,303,450 |
| 2024-01-08 | $6.76 | $6.76 | $6.49 | $6.49 | $6.49 | 6,278,630 |
| 2024-01-05 | $6.79 | $6.88 | $6.65 | $6.70 | $6.70 | 5,625,440 |
| 2024-01-04 | $6.89 | $6.90 | $6.76 | $6.78 | $6.78 | 5,521,610 |
| 2024-01-03 | $6.96 | $6.97 | $6.84 | $6.89 | $6.89 | 6,741,500 |
| 2024-01-02 | $6.96 | $6.99 | $6.92 | $6.96 | $6.96 | 6,750,050 |
| 2024-01-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2023-12-29 | $6.82 | $6.98 | $6.79 | $6.96 | $6.96 | 8,378,790 |
| 2023-12-28 | $6.76 | $6.88 | $6.72 | $6.83 | $6.83 | 8,132,450 |
| 2023-12-27 | $6.60 | $6.80 | $6.59 | $6.75 | $6.75 | 7,224,810 |
| 2023-12-26 | $6.72 | $6.72 | $6.56 | $6.60 | $6.60 | 5,855,320 |
| 2023-12-25 | $6.63 | $6.72 | $6.58 | $6.70 | $6.70 | 6,581,110 |
| 2023-12-22 | $6.73 | $6.76 | $6.58 | $6.62 | $6.62 | 7,146,210 |
| 2023-12-21 | $6.72 | $6.77 | $6.59 | $6.73 | $6.73 | 7,404,110 |
| 2023-12-20 | $6.77 | $6.85 | $6.71 | $6.71 | $6.71 | 5,577,370 |
| 2023-12-19 | $6.73 | $6.80 | $6.70 | $6.78 | $6.78 | 4,626,030 |
| 2023-12-18 | $6.81 | $6.83 | $6.71 | $6.72 | $6.72 | 7,620,150 |
| 2023-12-15 | $6.85 | $6.90 | $6.77 | $6.79 | $6.79 | 7,683,250 |
| 2023-12-14 | $7.03 | $7.09 | $6.84 | $6.86 | $6.86 | 13,880,540 |
| 2023-12-13 | $6.94 | $7.17 | $6.85 | $6.96 | $6.96 | 13,672,010 |
| 2023-12-12 | $6.93 | $6.98 | $6.86 | $6.91 | $6.91 | 6,304,280 |
| 2023-12-11 | $6.82 | $6.94 | $6.75 | $6.94 | $6.94 | 8,308,640 |
| 2023-12-08 | $6.97 | $7.03 | $6.80 | $6.83 | $6.83 | 11,323,210 |
| 2023-12-07 | $6.98 | $7.00 | $6.90 | $6.93 | $6.93 | 8,316,470 |
| 2023-12-06 | $6.98 | $7.10 | $6.95 | $6.98 | $6.98 | 8,697,650 |
| 2023-12-05 | $7.10 | $7.12 | $6.95 | $6.96 | $6.96 | 11,106,440 |
| 2023-12-04 | $7.12 | $7.24 | $7.08 | $7.15 | $7.15 | 8,821,710 |
| 2023-12-01 | $7.12 | $7.16 | $7.03 | $7.10 | $7.10 | 7,252,020 |
| 2023-11-30 | $7.24 | $7.29 | $7.05 | $7.12 | $7.12 | 9,445,550 |
| 2023-11-29 | $7.22 | $7.37 | $7.21 | $7.23 | $7.23 | 10,989,950 |
| 2023-11-28 | $7.13 | $7.28 | $7.09 | $7.24 | $7.24 | 9,754,260 |
| 2023-11-27 | $7.12 | $7.21 | $7.09 | $7.16 | $7.16 | 8,842,080 |
| 2023-11-24 | $7.25 | $7.27 | $7.08 | $7.10 | $7.10 | 11,062,720 |
| 2023-11-23 | $7.23 | $7.33 | $7.16 | $7.28 | $7.28 | 12,914,700 |
| 2023-11-22 | $7.31 | $7.35 | $7.15 | $7.16 | $7.16 | 14,959,610 |
| 2023-11-21 | $7.45 | $7.46 | $7.30 | $7.34 | $7.34 | 16,743,200 |
| 2023-11-20 | $7.46 | $7.50 | $7.35 | $7.45 | $7.45 | 14,403,250 |
| 2023-11-17 | $7.40 | $7.53 | $7.35 | $7.50 | $7.50 | 13,346,250 |
| 2023-11-16 | $7.47 | $7.58 | $7.42 | $7.45 | $7.45 | 15,195,310 |
| 2023-11-15 | $7.45 | $7.54 | $7.39 | $7.48 | $7.48 | 16,627,080 |
| 2023-11-14 | $7.34 | $7.55 | $7.28 | $7.45 | $7.45 | 25,160,520 |
| 2023-11-13 | $7.31 | $7.43 | $7.29 | $7.35 | $7.35 | 16,002,820 |
| 2023-11-10 | $7.24 | $7.29 | $7.19 | $7.22 | $7.22 | 13,523,600 |
| 2023-11-09 | $7.38 | $7.42 | $7.20 | $7.24 | $7.24 | 21,482,390 |
| 2023-11-08 | $7.45 | $7.51 | $7.34 | $7.38 | $7.38 | 23,892,040 |
| 2023-11-07 | $7.45 | $7.58 | $7.41 | $7.48 | $7.48 | 32,981,630 |
| 2023-11-06 | $7.16 | $7.78 | $7.14 | $7.52 | $7.52 | 52,253,710 |
| 2023-11-03 | $7.11 | $7.25 | $7.01 | $7.16 | $7.16 | 28,514,780 |
| 2023-11-02 | $7.35 | $7.43 | $7.03 | $7.09 | $7.09 | 44,121,440 |
| 2023-11-01 | $6.91 | $7.45 | $6.85 | $7.23 | $7.23 | 63,804,990 |
| 2023-10-31 | $7.02 | $7.02 | $6.77 | $6.85 | $6.85 | 17,962,580 |
| 2023-10-30 | $6.90 | $7.06 | $6.90 | $6.96 | $6.96 | 24,940,660 |
| 2023-10-27 | $6.93 | $7.03 | $6.86 | $6.87 | $6.87 | 29,543,250 |
| 2023-10-26 | $6.77 | $7.04 | $6.59 | $6.90 | $6.90 | 32,908,330 |
| 2023-10-25 | $6.66 | $6.79 | $6.60 | $6.74 | $6.74 | 13,237,150 |
| 2023-10-24 | $6.52 | $6.65 | $6.43 | $6.63 | $6.63 | 11,478,600 |
| 2023-10-23 | $6.68 | $6.69 | $6.41 | $6.45 | $6.45 | 11,060,270 |
| 2023-10-20 | $6.70 | $6.81 | $6.61 | $6.63 | $6.63 | 13,383,510 |
| 2023-10-19 | $6.72 | $6.85 | $6.68 | $6.72 | $6.72 | 11,001,750 |
| 2023-10-18 | $6.90 | $6.90 | $6.75 | $6.77 | $6.77 | 11,074,400 |
| 2023-10-17 | $6.99 | $7.03 | $6.82 | $6.87 | $6.87 | 15,758,130 |
| 2023-10-16 | $7.02 | $7.09 | $6.89 | $6.95 | $6.95 | 18,109,850 |
| 2023-10-13 | $6.91 | $7.10 | $6.89 | $7.02 | $7.02 | 20,347,990 |
| 2023-10-12 | $6.92 | $7.04 | $6.86 | $6.97 | $6.97 | 17,930,000 |
| 2023-10-11 | $6.80 | $7.03 | $6.80 | $6.93 | $6.93 | 24,364,230 |
| 2023-10-10 | $6.84 | $6.91 | $6.74 | $6.81 | $6.81 | 16,875,430 |
| 2023-10-09 | $6.66 | $6.86 | $6.64 | $6.76 | $6.76 | 19,337,520 |
| 2023-09-28 | $6.40 | $6.70 | $6.39 | $6.66 | $6.66 | 21,981,330 |
| 2023-09-27 | $6.55 | $6.57 | $6.38 | $6.40 | $6.40 | 16,055,980 |
| 2023-09-26 | $6.62 | $6.65 | $6.52 | $6.54 | $6.54 | 14,678,690 |
| 2023-09-25 | $6.60 | $6.76 | $6.54 | $6.70 | $6.70 | 20,218,380 |
| 2023-09-22 | $6.48 | $6.66 | $6.44 | $6.62 | $6.62 | 19,020,460 |
| 2023-09-21 | $6.47 | $6.63 | $6.41 | $6.52 | $6.52 | 23,937,980 |
| 2023-09-20 | $6.62 | $6.63 | $6.46 | $6.46 | $6.46 | 17,998,090 |
| 2023-09-19 | $6.78 | $6.83 | $6.54 | $6.64 | $6.64 | 28,264,310 |
| 2023-09-18 | $6.71 | $6.95 | $6.67 | $6.84 | $6.84 | 28,730,260 |
| 2023-09-15 | $6.86 | $7.01 | $6.61 | $6.78 | $6.78 | 41,697,620 |
| 2023-09-14 | $6.81 | $6.93 | $6.71 | $6.85 | $6.85 | 34,511,990 |
| 2023-09-13 | $6.86 | $7.10 | $6.71 | $6.80 | $6.80 | 47,862,920 |
| 2023-09-12 | $7.01 | $7.12 | $6.82 | $6.94 | $6.94 | 86,773,000 |
| 2023-09-11 | $6.52 | $7.86 | $6.50 | $7.38 | $7.38 | 107,448,810 |
| 2023-09-08 | $6.36 | $6.62 | $6.30 | $6.55 | $6.55 | 18,763,680 |
| 2023-09-07 | $6.39 | $6.43 | $6.32 | $6.33 | $6.33 | 6,766,450 |
| 2023-09-06 | $6.34 | $6.43 | $6.30 | $6.42 | $6.42 | 8,385,460 |
| 2023-09-05 | $6.33 | $6.37 | $6.27 | $6.35 | $6.35 | 9,011,130 |
| 2023-09-04 | $6.24 | $6.33 | $6.19 | $6.33 | $6.33 | 8,018,230 |
| 2023-09-01 | $6.21 | $6.28 | $6.15 | $6.23 | $6.23 | 6,081,150 |
| 2023-08-31 | $6.22 | $6.23 | $6.13 | $6.16 | $6.16 | 5,094,350 |
| 2023-08-30 | $6.18 | $6.30 | $6.16 | $6.23 | $6.23 | 8,726,360 |
| 2023-08-29 | $5.89 | $6.18 | $5.86 | $6.17 | $6.17 | 11,805,990 |
| 2023-08-28 | $6.13 | $6.22 | $5.84 | $5.88 | $5.88 | 9,655,920 |
| 2023-08-25 | $6.01 | $6.02 | $5.80 | $5.83 | $5.83 | 9,110,260 |
| 2023-08-24 | $6.02 | $6.08 | $5.93 | $6.01 | $6.01 | 6,237,980 |
| 2023-08-23 | $6.17 | $6.17 | $6.00 | $6.00 | $6.00 | 5,541,700 |
| 2023-08-22 | $6.13 | $6.18 | $6.03 | $6.16 | $6.16 | 5,944,310 |
| 2023-08-21 | $6.16 | $6.23 | $6.09 | $6.10 | $6.10 | 6,390,540 |
| 2023-08-18 | $6.30 | $6.33 | $6.16 | $6.16 | $6.16 | 5,302,820 |
| 2023-08-17 | $6.16 | $6.31 | $6.11 | $6.30 | $6.30 | 6,966,360 |
| 2023-08-16 | $6.28 | $6.28 | $6.16 | $6.17 | $6.17 | 4,628,200 |
| 2023-08-15 | $6.34 | $6.38 | $6.22 | $6.25 | $6.25 | 4,654,400 |
| 2023-08-14 | $6.24 | $6.37 | $6.19 | $6.35 | $6.35 | 6,634,680 |
| 2023-08-11 | $6.39 | $6.40 | $6.25 | $6.26 | $6.26 | 6,749,460 |
| 2023-08-10 | $6.38 | $6.45 | $6.34 | $6.38 | $6.38 | 4,383,100 |
| 2023-08-09 | $6.51 | $6.54 | $6.36 | $6.38 | $6.38 | 8,602,160 |
| 2023-08-08 | $6.52 | $6.58 | $6.48 | $6.54 | $6.54 | 5,776,300 |
| 2023-08-07 | $6.59 | $6.63 | $6.52 | $6.53 | $6.53 | 6,986,150 |
| 2023-08-04 | $6.57 | $6.68 | $6.56 | $6.60 | $6.60 | 8,679,490 |
| 2023-08-03 | $6.60 | $6.66 | $6.55 | $6.57 | $6.57 | 8,427,000 |
| 2023-08-02 | $6.53 | $6.71 | $6.51 | $6.65 | $6.65 | 12,879,770 |
| 2023-08-01 | $6.56 | $6.58 | $6.49 | $6.55 | $6.55 | 7,647,600 |
| 2023-07-31 | $6.51 | $6.65 | $6.47 | $6.58 | $6.58 | 7,843,530 |
| 2023-07-28 | $6.42 | $6.55 | $6.33 | $6.50 | $6.50 | 9,180,220 |
| 2023-07-27 | $6.47 | $6.61 | $6.43 | $6.45 | $6.45 | 9,166,900 |
| 2023-07-26 | $6.70 | $6.73 | $6.42 | $6.44 | $6.44 | 16,810,950 |
| 2023-07-25 | $6.46 | $6.80 | $6.42 | $6.72 | $6.72 | 17,620,500 |
| 2023-07-24 | $6.40 | $6.47 | $6.35 | $6.37 | $6.37 | 7,150,560 |
| 2023-07-21 | $6.52 | $6.53 | $6.40 | $6.42 | $6.42 | 7,807,500 |
| 2023-07-20 | $6.68 | $6.70 | $6.52 | $6.54 | $6.54 | 10,766,570 |
| 2023-07-19 | $6.86 | $6.89 | $6.58 | $6.68 | $6.68 | 19,635,720 |
| 2023-07-18 | $6.75 | $6.97 | $6.68 | $6.89 | $6.89 | 13,349,650 |
| 2023-07-17 | $6.76 | $6.80 | $6.69 | $6.76 | $6.76 | 9,805,490 |
| 2023-07-14 | $6.83 | $6.91 | $6.73 | $6.81 | $6.81 | 13,156,610 |
| 2023-07-13 | $6.88 | $6.99 | $6.80 | $6.87 | $6.87 | 17,728,540 |
| 2023-07-12 | $6.95 | $7.07 | $6.83 | $6.87 | $6.87 | 21,053,900 |
| 2023-07-11 | $6.79 | $7.05 | $6.69 | $7.00 | $7.00 | 29,895,860 |
| 2023-07-10 | $6.86 | $6.92 | $6.71 | $6.80 | $6.80 | 13,245,110 |
| 2023-07-07 | $6.97 | $7.02 | $6.80 | $6.85 | $6.85 | 16,229,980 |
| 2023-07-06 | $6.86 | $7.03 | $6.79 | $6.92 | $6.92 | 19,400,630 |
| 2023-07-05 | $6.99 | $7.05 | $6.88 | $6.91 | $6.91 | 20,069,570 |
| 2023-07-04 | $6.89 | $7.05 | $6.82 | $7.01 | $7.01 | 27,169,020 |
| 2023-07-03 | $6.92 | $6.99 | $6.77 | $6.80 | $6.80 | 17,390,110 |
| 2023-06-30 | $6.93 | $7.05 | $6.86 | $6.95 | $6.95 | 26,046,660 |
| 2023-06-29 | $6.76 | $7.06 | $6.72 | $6.96 | $6.96 | 32,570,410 |
| 2023-06-28 | $6.57 | $6.84 | $6.43 | $6.80 | $6.80 | 26,746,190 |
| 2023-06-27 | $6.44 | $6.64 | $6.44 | $6.60 | $6.60 | 12,444,110 |
| 2023-06-26 | $6.52 | $6.86 | $6.49 | $6.56 | $6.56 | 21,117,090 |
| 2023-06-21 | $6.63 | $6.75 | $6.56 | $6.56 | $6.56 | 12,068,090 |
| 2023-06-20 | $6.53 | $6.74 | $6.43 | $6.67 | $6.67 | 17,675,790 |
| 2023-06-19 | $6.51 | $6.72 | $6.47 | $6.53 | $6.53 | 14,540,530 |
| 2023-06-16 | $6.41 | $6.55 | $6.41 | $6.55 | $6.55 | 12,077,910 |
| 2023-06-15 | $6.29 | $6.49 | $6.25 | $6.41 | $6.41 | 10,949,400 |
| 2023-06-14 | $6.39 | $6.45 | $6.28 | $6.29 | $6.29 | 9,216,590 |
| 2023-06-13 | $6.39 | $6.49 | $6.35 | $6.40 | $6.40 | 10,066,710 |
| 2023-06-12 | $6.24 | $6.50 | $6.24 | $6.44 | $6.44 | 17,461,820 |
| 2023-06-09 | $6.21 | $6.27 | $6.14 | $6.24 | $6.24 | 11,632,650 |
| 2023-06-08 | $6.32 | $6.37 | $6.18 | $6.20 | $6.20 | 12,120,650 |
| 2023-06-07 | $6.42 | $6.42 | $6.28 | $6.32 | $6.32 | 13,791,830 |
| 2023-06-06 | $6.68 | $6.69 | $6.37 | $6.41 | $6.41 | 18,272,690 |
| 2023-06-05 | $6.79 | $6.80 | $6.67 | $6.70 | $6.70 | 14,182,980 |
| 2023-06-02 | $6.93 | $6.93 | $6.75 | $6.76 | $6.76 | 20,813,360 |
| 2023-06-01 | $6.91 | $7.00 | $6.84 | $6.89 | $6.89 | 28,378,180 |
| 2023-05-31 | $6.69 | $7.15 | $6.68 | $7.09 | $7.09 | 47,290,400 |
| 2023-05-30 | $6.79 | $7.19 | $6.66 | $6.86 | $6.86 | 42,316,740 |
| 2023-05-29 | $6.46 | $6.61 | $6.26 | $6.55 | $6.55 | 18,809,670 |
| 2023-05-26 | $6.37 | $6.55 | $6.25 | $6.46 | $6.46 | 12,129,940 |
| 2023-05-25 | $6.39 | $6.44 | $6.30 | $6.39 | $6.39 | 7,943,050 |
| 2023-05-24 | $6.30 | $6.49 | $6.28 | $6.40 | $6.40 | 9,215,830 |
| 2023-05-23 | $6.42 | $6.52 | $6.33 | $6.37 | $6.37 | 8,710,710 |
| 2023-05-22 | $6.25 | $6.41 | $6.22 | $6.40 | $6.40 | 8,166,780 |
| 2023-05-19 | $6.36 | $6.38 | $6.24 | $6.26 | $6.26 | 10,093,320 |
| 2023-05-18 | $6.17 | $6.61 | $6.17 | $6.38 | $6.38 | 18,661,800 |
| 2023-05-17 | $6.09 | $6.17 | $6.03 | $6.17 | $6.17 | 5,334,210 |
| 2023-05-16 | $6.15 | $6.15 | $6.03 | $6.07 | $6.07 | 4,738,300 |
| 2023-05-15 | $6.05 | $6.15 | $6.01 | $6.13 | $6.13 | 5,063,700 |
| 2023-05-12 | $6.15 | $6.17 | $6.02 | $6.05 | $6.05 | 6,175,370 |
| 2023-05-11 | $6.19 | $6.22 | $6.14 | $6.17 | $6.17 | 4,326,300 |
| 2023-05-10 | $6.08 | $6.22 | $6.03 | $6.18 | $6.18 | 6,807,220 |
| 2023-05-09 | $6.14 | $6.23 | $6.01 | $6.09 | $6.09 | 7,300,360 |
| 2023-05-08 | $6.10 | $6.18 | $6.10 | $6.14 | $6.14 | 3,920,350 |
| 2023-05-05 | $6.22 | $6.22 | $6.06 | $6.12 | $6.12 | 5,781,530 |
| 2023-05-04 | $6.18 | $6.27 | $6.14 | $6.20 | $6.20 | 6,362,380 |
| 2023-05-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-05-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2023-04-28 | $6.03 | $6.24 | $6.03 | $6.18 | $6.18 | 8,094,300 |
| 2023-04-27 | $6.10 | $6.15 | $5.94 | $6.01 | $6.01 | 11,998,400 |
| 2023-04-26 | $6.04 | $6.20 | $5.99 | $6.11 | $6.11 | 6,548,780 |
| 2023-04-25 | $6.26 | $6.28 | $5.99 | $6.03 | $6.03 | 7,590,230 |
| 2023-04-24 | $6.17 | $6.28 | $6.11 | $6.21 | $6.21 | 6,236,840 |
| 2023-04-21 | $6.38 | $6.40 | $6.16 | $6.16 | $6.16 | 7,682,230 |
| 2023-04-20 | $6.48 | $6.49 | $6.28 | $6.37 | $6.37 | 7,101,050 |
| 2023-04-19 | $6.50 | $6.53 | $6.40 | $6.48 | $6.48 | 6,697,090 |
| 2023-04-18 | $6.63 | $6.66 | $6.49 | $6.50 | $6.50 | 7,443,840 |
| 2023-04-17 | $6.67 | $6.70 | $6.59 | $6.66 | $6.66 | 6,004,760 |
| 2023-04-14 | $6.55 | $6.69 | $6.55 | $6.64 | $6.64 | 7,539,700 |
| 2023-04-13 | $6.76 | $6.78 | $6.52 | $6.52 | $6.52 | 10,472,930 |
| 2023-04-12 | $6.70 | $6.79 | $6.62 | $6.76 | $6.76 | 8,817,300 |
| 2023-04-11 | $6.68 | $6.74 | $6.58 | $6.66 | $6.66 | 8,534,800 |
| 2023-04-10 | $6.72 | $6.90 | $6.69 | $6.70 | $6.70 | 9,781,600 |
| 2023-04-07 | $6.75 | $6.78 | $6.67 | $6.70 | $6.70 | 5,595,620 |
| 2023-04-06 | $6.72 | $6.78 | $6.63 | $6.72 | $6.72 | 6,822,170 |
| 2023-04-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2023-04-04 | $6.99 | $6.99 | $6.72 | $6.72 | $6.72 | 12,661,730 |
| 2023-04-03 | $7.04 | $7.04 | $6.91 | $6.98 | $6.98 | 9,152,250 |
| 2023-03-31 | $6.78 | $7.00 | $6.71 | $6.99 | $6.99 | 10,435,480 |
| 2023-03-30 | $6.83 | $6.85 | $6.68 | $6.76 | $6.76 | 8,646,800 |
| 2023-03-29 | $6.96 | $7.01 | $6.84 | $6.86 | $6.86 | 6,979,710 |
| 2023-03-28 | $7.05 | $7.05 | $6.90 | $6.92 | $6.92 | 8,881,770 |
| 2023-03-27 | $7.01 | $7.12 | $6.93 | $6.98 | $6.98 | 10,011,600 |
| 2023-03-24 | $6.95 | $7.12 | $6.93 | $7.04 | $7.04 | 10,425,460 |
| 2023-03-23 | $6.94 | $7.01 | $6.92 | $6.95 | $6.95 | 7,274,350 |
| 2023-03-22 | $6.97 | $7.03 | $6.91 | $6.98 | $6.98 | 9,097,500 |
| 2023-03-21 | $6.84 | $6.98 | $6.79 | $6.92 | $6.92 | 8,276,830 |
| 2023-03-20 | $6.71 | $6.85 | $6.64 | $6.84 | $6.84 | 8,817,010 |
| 2023-03-17 | $6.65 | $6.74 | $6.62 | $6.68 | $6.68 | 5,342,430 |
| 2023-03-16 | $6.70 | $6.76 | $6.58 | $6.59 | $6.59 | 6,170,550 |
| 2023-03-15 | $6.75 | $6.85 | $6.69 | $6.76 | $6.76 | 5,988,520 |
| 2023-03-14 | $6.77 | $6.87 | $6.52 | $6.70 | $6.70 | 10,182,800 |
| 2023-03-13 | $6.83 | $6.88 | $6.71 | $6.77 | $6.77 | 5,759,760 |
| 2023-03-10 | $6.90 | $6.93 | $6.81 | $6.83 | $6.83 | 7,586,880 |
| 2023-03-09 | $6.95 | $7.00 | $6.84 | $6.92 | $6.92 | 5,638,700 |
| 2023-03-08 | $6.78 | $6.94 | $6.75 | $6.92 | $6.92 | 6,046,360 |
| 2023-03-07 | $6.98 | $7.00 | $6.80 | $6.80 | $6.80 | 9,302,100 |
| 2023-03-06 | $7.00 | $7.02 | $6.93 | $7.00 | $7.00 | 6,904,540 |
| 2023-03-03 | $7.05 | $7.07 | $6.93 | $6.97 | $6.97 | 7,664,000 |
| 2023-03-02 | $7.15 | $7.15 | $7.01 | $7.03 | $7.03 | 8,993,400 |
| 2023-03-01 | $7.11 | $7.15 | $7.04 | $7.15 | $7.15 | 8,809,250 |
| 2023-02-28 | $7.14 | $7.15 | $6.99 | $7.11 | $7.11 | 10,794,370 |
| 2023-02-27 | $7.18 | $7.24 | $7.08 | $7.10 | $7.10 | 11,690,570 |
| 2023-02-24 | $7.35 | $7.36 | $7.19 | $7.24 | $7.24 | 11,237,520 |
| 2023-02-23 | $7.33 | $7.41 | $7.23 | $7.32 | $7.32 | 13,358,260 |
| 2023-02-22 | $7.50 | $7.53 | $7.32 | $7.36 | $7.36 | 21,411,580 |
| 2023-02-21 | $7.53 | $7.70 | $7.47 | $7.56 | $7.56 | 28,755,940 |
| 2023-02-20 | $7.56 | $7.80 | $7.42 | $7.48 | $7.48 | 40,133,940 |
| 2023-02-17 | $7.13 | $7.61 | $7.10 | $7.31 | $7.31 | 36,716,220 |
| 2023-02-16 | $7.28 | $7.35 | $6.98 | $7.03 | $7.03 | 15,456,480 |
| 2023-02-15 | $7.28 | $7.38 | $7.23 | $7.28 | $7.28 | 11,151,180 |
| 2023-02-14 | $7.26 | $7.31 | $7.19 | $7.28 | $7.28 | 8,892,230 |
| 2023-02-13 | $7.28 | $7.35 | $7.21 | $7.23 | $7.23 | 8,311,140 |
| 2023-02-10 | $7.28 | $7.38 | $7.23 | $7.27 | $7.27 | 11,033,690 |
| 2023-02-09 | $7.24 | $7.48 | $7.19 | $7.28 | $7.28 | 14,502,550 |
| 2023-02-08 | $7.20 | $7.38 | $7.15 | $7.21 | $7.21 | 13,189,360 |
| 2023-02-07 | $7.07 | $7.23 | $7.02 | $7.22 | $7.22 | 11,240,910 |
| 2023-02-06 | $7.05 | $7.11 | $7.01 | $7.07 | $7.07 | 7,670,350 |
| 2023-02-03 | $7.18 | $7.19 | $6.98 | $7.12 | $7.12 | 11,603,910 |
| 2023-02-02 | $7.16 | $7.20 | $7.06 | $7.13 | $7.13 | 11,446,990 |
| 2023-02-01 | $6.95 | $7.23 | $6.95 | $7.16 | $7.16 | 14,523,300 |
| 2023-01-31 | $6.83 | $6.99 | $6.82 | $6.97 | $6.97 | 13,389,520 |
| 2023-01-30 | $6.80 | $6.97 | $6.75 | $6.89 | $6.89 | 15,911,740 |
| 2023-01-20 | $6.58 | $6.68 | $6.56 | $6.66 | $6.66 | 7,184,280 |
| 2023-01-19 | $6.57 | $6.60 | $6.51 | $6.58 | $6.58 | 5,591,000 |
| 2023-01-18 | $6.55 | $6.61 | $6.47 | $6.57 | $6.57 | 6,076,620 |
| 2023-01-17 | $6.49 | $6.58 | $6.45 | $6.50 | $6.50 | 5,503,300 |
| 2023-01-16 | $6.48 | $6.58 | $6.46 | $6.49 | $6.49 | 7,732,340 |
| 2023-01-13 | $6.38 | $6.54 | $6.38 | $6.48 | $6.48 | 9,445,730 |
| 2023-01-12 | $6.58 | $6.61 | $6.45 | $6.51 | $6.51 | 10,220,720 |
| 2023-01-11 | $6.49 | $6.73 | $6.49 | $6.63 | $6.63 | 19,095,830 |
| 2023-01-10 | $6.53 | $6.60 | $6.42 | $6.49 | $6.49 | 7,504,140 |
| 2023-01-09 | $6.36 | $6.58 | $6.33 | $6.53 | $6.53 | 14,097,550 |
| 2023-01-06 | $6.18 | $6.37 | $6.17 | $6.29 | $6.29 | 9,817,050 |
| 2023-01-05 | $6.22 | $6.25 | $6.16 | $6.19 | $6.19 | 6,247,700 |
| 2023-01-04 | $6.22 | $6.28 | $6.15 | $6.20 | $6.20 | 6,278,700 |
| 2023-01-03 | $6.00 | $6.29 | $5.97 | $6.25 | $6.25 | 9,839,230 |
| 2023-01-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2022-12-30 | $6.07 | $6.08 | $5.98 | $5.98 | $5.98 | 5,286,000 |
| 2022-12-29 | $6.07 | $6.15 | $6.01 | $6.03 | $6.03 | 5,863,860 |
| 2022-12-28 | $6.19 | $6.20 | $6.07 | $6.09 | $6.09 | 5,055,420 |
| 2022-12-27 | $6.20 | $6.24 | $6.16 | $6.21 | $6.21 | 4,621,400 |
| 2022-12-26 | $6.11 | $6.19 | $6.06 | $6.18 | $6.18 | 5,077,040 |
| 2022-12-23 | $6.04 | $6.15 | $6.00 | $6.09 | $6.09 | 4,726,230 |
| 2022-12-22 | $6.24 | $6.30 | $6.07 | $6.10 | $6.10 | 6,614,830 |
| 2022-12-21 | $6.37 | $6.37 | $6.21 | $6.24 | $6.24 | 4,809,150 |
| 2022-12-20 | $6.29 | $6.41 | $6.24 | $6.31 | $6.31 | 5,510,650 |
| 2022-12-19 | $6.47 | $6.51 | $6.25 | $6.28 | $6.28 | 8,346,880 |
| 2022-12-16 | $6.63 | $6.65 | $6.46 | $6.47 | $6.47 | 10,451,920 |
| 2022-12-15 | $6.60 | $6.70 | $6.55 | $6.68 | $6.68 | 6,754,680 |
| 2022-12-14 | $6.62 | $6.78 | $6.62 | $6.63 | $6.63 | 7,394,200 |
| 2022-12-13 | $6.70 | $6.76 | $6.63 | $6.63 | $6.63 | 6,149,040 |
| 2022-12-12 | $6.78 | $6.91 | $6.70 | $6.71 | $6.71 | 11,760,740 |
| 2022-12-09 | $6.70 | $6.80 | $6.65 | $6.79 | $6.79 | 10,054,560 |
| 2022-12-08 | $6.78 | $6.80 | $6.70 | $6.70 | $6.70 | 7,081,640 |
| 2022-12-07 | $6.79 | $6.86 | $6.79 | $6.81 | $6.81 | 6,171,980 |
| 2022-12-06 | $6.80 | $6.86 | $6.74 | $6.83 | $6.83 | 9,449,600 |
| 2022-12-05 | $6.79 | $6.85 | $6.75 | $6.83 | $6.83 | 9,936,030 |
| 2022-12-01 | $6.78 | $6.83 | $6.73 | $6.74 | $6.74 | 11,664,250 |
| 2022-11-30 | $6.77 | $6.81 | $6.67 | $6.74 | $6.74 | 12,628,610 |
| 2022-11-29 | $6.66 | $6.75 | $6.66 | $6.74 | $6.74 | 7,537,810 |
| 2022-11-28 | $6.63 | $6.66 | $6.51 | $6.65 | $6.65 | 7,830,030 |
| 2022-11-25 | $6.90 | $6.90 | $6.73 | $6.73 | $6.73 | 9,461,660 |
| 2022-11-24 | $6.92 | $6.98 | $6.86 | $6.90 | $6.90 | 7,331,260 |
| 2022-11-23 | $6.84 | $6.92 | $6.68 | $6.92 | $6.92 | 9,654,760 |
| 2022-11-22 | $6.98 | $7.02 | $6.83 | $6.86 | $6.86 | 9,005,660 |
| 2022-11-21 | $6.96 | $7.00 | $6.85 | $6.99 | $6.99 | 8,886,690 |
| 2022-11-18 | $7.14 | $7.16 | $7.00 | $7.01 | $7.01 | 8,671,770 |
| 2022-11-17 | $7.15 | $7.16 | $7.02 | $7.12 | $7.12 | 9,051,130 |
| 2022-11-16 | $7.22 | $7.28 | $7.15 | $7.18 | $7.18 | 9,663,800 |
| 2022-11-15 | $7.03 | $7.22 | $6.92 | $7.21 | $7.21 | 12,532,010 |
| 2022-11-14 | $7.10 | $7.17 | $6.95 | $6.99 | $6.99 | 10,189,300 |
| 2022-11-11 | $7.29 | $7.34 | $7.07 | $7.09 | $7.09 | 13,232,350 |
| 2022-11-10 | $7.15 | $7.17 | $7.05 | $7.09 | $7.09 | 10,815,280 |
| 2022-11-09 | $7.21 | $7.29 | $7.12 | $7.20 | $7.20 | 10,097,430 |
| 2022-11-08 | $7.24 | $7.28 | $7.12 | $7.19 | $7.19 | 9,270,170 |
| 2022-11-07 | $7.32 | $7.43 | $7.19 | $7.23 | $7.23 | 12,459,080 |
| 2022-11-04 | $7.10 | $7.36 | $7.10 | $7.29 | $7.29 | 14,147,960 |
| 2022-11-03 | $7.12 | $7.22 | $7.03 | $7.10 | $7.10 | 8,004,700 |
| 2022-11-02 | $7.06 | $7.20 | $7.03 | $7.14 | $7.14 | 10,241,520 |
| 2022-11-01 | $6.79 | $7.11 | $6.79 | $7.08 | $7.08 | 13,101,580 |
| 2022-10-31 | $6.71 | $6.92 | $6.68 | $6.79 | $6.79 | 12,040,710 |
| 2022-10-28 | $7.21 | $7.21 | $6.75 | $6.82 | $6.82 | 27,645,400 |
| 2022-10-27 | $7.58 | $7.79 | $7.49 | $7.49 | $7.49 | 15,033,950 |
| 2022-10-26 | $7.46 | $7.64 | $7.40 | $7.56 | $7.56 | 11,232,820 |
| 2022-10-25 | $7.20 | $7.56 | $7.08 | $7.49 | $7.49 | 13,217,490 |
| 2022-10-24 | $7.36 | $7.59 | $7.23 | $7.25 | $7.25 | 11,695,040 |
| 2022-10-21 | $7.54 | $7.57 | $7.31 | $7.34 | $7.34 | 10,584,490 |
| 2022-10-20 | $7.54 | $7.64 | $7.35 | $7.52 | $7.52 | 11,187,300 |
| 2022-10-19 | $7.62 | $7.77 | $7.55 | $7.60 | $7.60 | 10,250,380 |
| 2022-10-18 | $7.69 | $7.73 | $7.56 | $7.60 | $7.60 | 8,626,020 |
| 2022-10-17 | $7.50 | $7.69 | $7.50 | $7.69 | $7.69 | 10,329,110 |
| 2022-10-14 | $7.43 | $7.68 | $7.42 | $7.64 | $7.64 | 11,620,850 |
| 2022-10-13 | $7.34 | $7.51 | $7.31 | $7.41 | $7.41 | 9,531,770 |
| 2022-10-12 | $7.12 | $7.40 | $7.02 | $7.40 | $7.40 | 9,844,120 |
| 2022-10-11 | $7.09 | $7.25 | $7.07 | $7.16 | $7.16 | 8,188,000 |
| 2022-10-10 | $7.35 | $7.36 | $7.05 | $7.10 | $7.10 | 7,720,590 |
| 2022-09-30 | $7.32 | $7.43 | $7.27 | $7.32 | $7.32 | 7,265,060 |
| 2022-09-29 | $7.40 | $7.41 | $7.28 | $7.32 | $7.32 | 8,501,890 |
| 2022-09-28 | $7.64 | $7.67 | $7.27 | $7.28 | $7.28 | 13,408,820 |
| 2022-09-27 | $7.58 | $7.74 | $7.57 | $7.73 | $7.73 | 10,850,130 |
| 2022-09-26 | $7.58 | $7.68 | $7.45 | $7.55 | $7.55 | 8,053,480 |
| 2022-09-23 | $7.82 | $7.85 | $7.50 | $7.63 | $7.63 | 11,094,190 |
| 2022-09-22 | $7.79 | $7.94 | $7.73 | $7.82 | $7.82 | 8,509,100 |
| 2022-09-21 | $7.85 | $7.94 | $7.76 | $7.86 | $7.86 | 10,360,610 |
| 2022-09-20 | $7.60 | $7.93 | $7.56 | $7.90 | $7.90 | 13,986,920 |
| 2022-09-19 | $7.57 | $7.70 | $7.43 | $7.53 | $7.53 | 8,170,360 |
| 2022-09-16 | $7.75 | $7.78 | $7.59 | $7.61 | $7.61 | 9,380,560 |
| 2022-09-15 | $8.16 | $8.17 | $7.60 | $7.72 | $7.72 | 18,794,220 |
| 2022-09-14 | $8.14 | $8.20 | $8.01 | $8.10 | $8.10 | 11,098,090 |
| 2022-09-13 | $8.29 | $8.44 | $8.22 | $8.27 | $8.27 | 11,777,930 |
| 2022-09-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2022-09-09 | $8.19 | $8.26 | $8.09 | $8.18 | $8.18 | 9,075,620 |
| 2022-09-08 | $8.28 | $8.42 | $8.18 | $8.19 | $8.19 | 13,458,110 |
| 2022-09-07 | $8.21 | $8.43 | $8.15 | $8.32 | $8.32 | 14,680,290 |
| 2022-09-06 | $8.15 | $8.28 | $8.06 | $8.25 | $8.25 | 13,413,180 |
| 2022-09-05 | $8.28 | $8.29 | $8.05 | $8.12 | $8.12 | 12,368,050 |
| 2022-09-02 | $8.09 | $8.30 | $8.05 | $8.29 | $8.29 | 11,391,710 |
| 2022-09-01 | $8.26 | $8.30 | $8.00 | $8.09 | $8.09 | 15,561,890 |
| 2022-08-31 | $8.63 | $8.84 | $8.22 | $8.26 | $8.26 | 22,659,460 |
| 2022-08-30 | $8.88 | $9.00 | $8.63 | $8.73 | $8.73 | 15,123,940 |
| 2022-08-29 | $8.70 | $8.98 | $8.60 | $8.87 | $8.87 | 16,658,240 |
| 2022-08-26 | $9.03 | $9.15 | $8.78 | $8.81 | $8.81 | 20,702,990 |
| 2022-08-25 | $9.39 | $9.45 | $8.91 | $9.04 | $9.04 | 23,887,380 |
| 2022-08-24 | $10.01 | $10.10 | $9.32 | $9.33 | $9.33 | 32,081,790 |
| 2022-08-23 | $9.90 | $10.23 | $9.88 | $10.00 | $10.00 | 25,203,010 |
| 2022-08-22 | $10.12 | $10.12 | $9.69 | $9.97 | $9.97 | 35,451,730 |
| 2022-08-19 | $10.55 | $10.64 | $10.10 | $10.12 | $10.12 | 40,775,790 |
| 2022-08-18 | $10.55 | $10.94 | $10.38 | $10.69 | $10.69 | 53,177,570 |
| 2022-08-17 | $10.56 | $10.64 | $10.19 | $10.49 | $10.49 | 45,689,770 |
| 2022-08-16 | $10.30 | $10.62 | $10.15 | $10.54 | $10.54 | 52,455,490 |
| 2022-08-15 | $10.11 | $10.51 | $9.98 | $10.23 | $10.23 | 53,732,350 |
| 2022-08-12 | $10.04 | $10.55 | $9.89 | $10.05 | $10.05 | 74,157,820 |
| 2022-08-11 | $9.50 | $9.82 | $9.37 | $9.76 | $9.76 | 36,659,590 |
| 2022-08-10 | $9.57 | $9.64 | $9.35 | $9.42 | $9.42 | 22,007,440 |
| 2022-08-09 | $9.56 | $9.74 | $9.53 | $9.57 | $9.57 | 22,202,920 |
| 2022-08-08 | $9.30 | $9.69 | $9.13 | $9.60 | $9.60 | 29,196,530 |
| 2022-08-05 | $9.52 | $9.66 | $9.18 | $9.34 | $9.34 | 28,067,840 |
| 2022-08-04 | $9.43 | $9.66 | $9.33 | $9.50 | $9.50 | 25,588,740 |
| 2022-08-03 | $9.60 | $9.98 | $9.31 | $9.38 | $9.38 | 38,178,250 |
| 2022-08-02 | $9.80 | $9.88 | $9.30 | $9.52 | $9.52 | 42,968,180 |
| 2022-08-01 | $10.24 | $10.34 | $9.78 | $10.11 | $10.11 | 45,926,630 |
| 2022-07-29 | $10.43 | $10.48 | $10.07 | $10.30 | $10.30 | 54,603,250 |
| 2022-07-28 | $10.12 | $10.94 | $10.07 | $10.55 | $10.55 | 73,892,340 |
| 2022-07-27 | $10.02 | $10.44 | $9.81 | $10.14 | $10.14 | 49,126,030 |
| 2022-07-26 | $10.05 | $10.25 | $9.55 | $10.01 | $10.01 | 51,149,450 |
| 2022-07-25 | $9.72 | $10.50 | $9.66 | $10.12 | $10.12 | 71,365,910 |
| 2022-07-22 | $9.80 | $9.88 | $9.43 | $9.61 | $9.61 | 36,527,550 |
| 2022-07-21 | $9.83 | $9.94 | $9.50 | $9.71 | $9.71 | 53,337,950 |
| 2022-07-20 | $9.82 | $10.29 | $9.64 | $10.02 | $10.02 | 70,275,160 |
| 2022-07-19 | $9.72 | $9.90 | $9.38 | $9.80 | $9.80 | 76,178,850 |
| 2022-07-18 | $9.11 | $10.56 | $9.11 | $9.95 | $9.95 | 112,220,590 |
| 2022-07-15 | $8.48 | $9.10 | $8.41 | $8.80 | $8.80 | 52,186,050 |
| 2022-07-14 | $8.25 | $8.61 | $8.25 | $8.52 | $8.52 | 17,519,020 |
| 2022-07-13 | $8.39 | $8.44 | $8.20 | $8.32 | $8.32 | 17,004,790 |
| 2022-07-12 | $8.63 | $8.71 | $8.42 | $8.46 | $8.46 | 14,425,570 |
| 2022-07-11 | $8.80 | $8.80 | $8.44 | $8.70 | $8.70 | 22,357,460 |
| 2022-07-08 | $8.94 | $9.05 | $8.70 | $8.85 | $8.85 | 29,569,730 |
| 2022-07-07 | $8.86 | $9.18 | $8.74 | $9.00 | $9.00 | 32,772,670 |
| 2022-07-06 | $8.63 | $9.14 | $8.45 | $9.01 | $9.01 | 42,428,160 |
| 2022-07-05 | $8.78 | $9.06 | $8.53 | $8.77 | $8.77 | 30,726,220 |
| 2022-07-04 | $8.45 | $8.80 | $8.35 | $8.68 | $8.68 | 20,823,240 |
| 2022-07-01 | $8.50 | $8.56 | $8.28 | $8.44 | $8.44 | 16,255,120 |
| 2022-06-30 | $8.48 | $8.65 | $8.44 | $8.50 | $8.50 | 18,074,090 |
| 2022-06-29 | $8.96 | $9.00 | $8.48 | $8.48 | $8.48 | 34,162,280 |
| 2022-06-28 | $8.81 | $9.37 | $8.67 | $9.08 | $9.08 | 46,949,310 |
| 2022-06-27 | $8.66 | $8.95 | $8.52 | $8.92 | $8.92 | 30,958,700 |
| 2022-06-24 | $8.50 | $8.93 | $8.43 | $8.65 | $8.65 | 31,808,360 |
| 2022-06-23 | $8.12 | $8.62 | $8.09 | $8.56 | $8.56 | 26,071,350 |
| 2022-06-22 | $8.31 | $8.47 | $8.12 | $8.17 | $8.17 | 20,256,460 |
| 2022-06-21 | $8.55 | $8.61 | $8.16 | $8.29 | $8.29 | 24,856,750 |
| 2022-06-20 | $8.61 | $8.72 | $8.40 | $8.58 | $8.58 | 34,332,120 |
| 2022-06-17 | $8.31 | $8.84 | $8.25 | $8.66 | $8.66 | 36,872,590 |
| 2022-06-16 | $8.42 | $8.67 | $8.25 | $8.41 | $8.41 | 25,700,390 |
| 2022-06-15 | $8.45 | $8.58 | $8.24 | $8.42 | $8.42 | 34,347,890 |
| 2022-06-14 | $7.93 | $8.70 | $7.85 | $8.60 | $8.60 | 52,618,500 |
| 2022-06-13 | $8.21 | $8.38 | $8.00 | $8.13 | $8.13 | 31,053,290 |
| 2022-06-10 | $7.67 | $8.29 | $7.58 | $8.24 | $8.24 | 31,428,430 |
| 2022-06-09 | $8.06 | $8.14 | $7.60 | $7.68 | $7.68 | 21,096,020 |
| 2022-06-08 | $8.30 | $8.30 | $7.87 | $8.00 | $8.00 | 20,757,560 |
| 2022-06-07 | $8.28 | $8.28 | $7.99 | $8.16 | $8.16 | 18,492,780 |
| 2022-06-06 | $7.81 | $8.38 | $7.74 | $8.27 | $8.27 | 24,469,850 |
| 2022-06-02 | $7.48 | $7.88 | $7.37 | $7.73 | $7.73 | 15,866,680 |
| 2022-06-01 | $7.23 | $7.51 | $7.19 | $7.47 | $7.47 | 13,714,500 |
| 2022-05-31 | $7.17 | $7.27 | $6.96 | $7.26 | $7.26 | 10,085,340 |
| 2022-05-30 | $7.20 | $7.21 | $6.94 | $7.15 | $7.15 | 11,257,000 |
| 2022-05-27 | $7.48 | $7.55 | $7.12 | $7.20 | $7.20 | 19,117,740 |
| 2022-05-26 | $7.53 | $7.57 | $7.30 | $7.49 | $7.49 | 11,018,950 |
| 2022-05-25 | $7.51 | $7.64 | $7.40 | $7.60 | $7.60 | 8,726,700 |
| 2022-05-24 | $7.98 | $7.98 | $7.53 | $7.53 | $7.53 | 13,237,430 |
| 2022-05-23 | $7.93 | $8.10 | $7.91 | $8.03 | $8.03 | 13,109,850 |
| 2022-05-20 | $7.89 | $8.11 | $7.82 | $7.92 | $7.92 | 12,568,880 |
| 2022-05-19 | $7.80 | $8.00 | $7.75 | $7.97 | $7.97 | 11,448,550 |
| 2022-05-18 | $7.90 | $7.99 | $7.72 | $7.96 | $7.96 | 17,095,190 |
| 2022-05-17 | $7.52 | $8.10 | $7.50 | $8.00 | $8.00 | 27,347,240 |
| 2022-05-16 | $7.40 | $7.54 | $7.29 | $7.45 | $7.45 | 10,282,160 |
| 2022-05-13 | $7.42 | $7.47 | $7.26 | $7.39 | $7.39 | 8,071,650 |
| 2022-05-12 | $7.32 | $7.55 | $7.23 | $7.37 | $7.37 | 9,953,940 |
| 2022-05-11 | $7.37 | $7.65 | $7.31 | $7.35 | $7.35 | 12,102,460 |
| 2022-05-10 | $7.11 | $7.38 | $7.00 | $7.34 | $7.34 | 9,046,190 |
| 2022-05-09 | $7.31 | $7.46 | $7.11 | $7.22 | $7.22 | 6,942,710 |
| 2022-05-06 | $7.24 | $7.38 | $7.16 | $7.26 | $7.26 | 8,424,900 |
| 2022-05-05 | $7.26 | $7.62 | $7.20 | $7.45 | $7.45 | 10,580,900 |
| 2022-05-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-05-03 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2022-04-29 | $7.06 | $7.39 | $6.95 | $7.26 | $7.26 | 13,607,700 |
| 2022-04-28 | $7.29 | $7.29 | $6.88 | $7.00 | $7.00 | 16,625,170 |
| 2022-04-27 | $6.95 | $7.29 | $6.63 | $7.27 | $7.27 | 25,222,800 |
| 2022-04-26 | $7.94 | $8.01 | $7.07 | $7.15 | $7.15 | 22,129,660 |
| 2022-04-25 | $8.90 | $8.90 | $7.74 | $7.79 | $7.79 | 27,609,220 |
| 2022-04-22 | $8.84 | $9.29 | $8.26 | $9.18 | $9.18 | 32,412,700 |
| 2022-04-21 | $8.74 | $9.05 | $8.61 | $8.84 | $8.84 | 19,457,470 |
| 2022-04-20 | $8.85 | $9.05 | $8.66 | $8.75 | $8.75 | 10,082,450 |
| 2022-04-19 | $8.88 | $9.16 | $8.73 | $8.85 | $8.85 | 14,040,690 |
| 2022-04-18 | $8.81 | $9.05 | $8.58 | $8.90 | $8.90 | 20,694,350 |
| 2022-04-15 | $9.16 | $9.28 | $8.58 | $8.69 | $8.69 | 24,454,560 |
| 2022-04-14 | $9.39 | $9.47 | $9.01 | $9.11 | $9.11 | 33,033,110 |
| 2022-04-13 | $8.87 | $9.67 | $8.87 | $9.19 | $9.19 | 59,718,740 |
| 2022-04-12 | $7.29 | $8.75 | $7.29 | $8.75 | $8.75 | 32,091,690 |
| 2022-04-11 | $7.56 | $7.62 | $7.27 | $7.29 | $7.29 | 7,686,710 |
| 2022-04-08 | $7.57 | $7.63 | $7.37 | $7.55 | $7.55 | 5,558,740 |
| 2022-04-07 | $7.75 | $8.04 | $7.55 | $7.57 | $7.57 | 9,940,250 |
| 2022-04-06 | $7.51 | $7.83 | $7.50 | $7.78 | $7.78 | 7,950,650 |
| 2022-04-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-04-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-04-01 | $7.66 | $7.70 | $7.45 | $7.50 | $7.50 | 7,521,670 |
| 2022-03-31 | $7.70 | $7.78 | $7.60 | $7.69 | $7.69 | 5,571,240 |
| 2022-03-30 | $7.68 | $7.78 | $7.50 | $7.69 | $7.69 | 6,203,350 |
| 2022-03-29 | $7.88 | $7.90 | $7.58 | $7.63 | $7.63 | 6,461,530 |
| 2022-03-28 | $7.80 | $7.93 | $7.69 | $7.76 | $7.76 | 6,500,950 |
| 2022-03-25 | $7.86 | $8.05 | $7.79 | $7.90 | $7.90 | 7,616,030 |
| 2022-03-24 | $7.96 | $8.04 | $7.83 | $7.89 | $7.89 | 6,141,740 |
| 2022-03-23 | $8.01 | $8.09 | $7.97 | $8.01 | $8.01 | 6,379,820 |
| 2022-03-22 | $8.17 | $8.21 | $7.95 | $8.08 | $8.08 | 7,776,650 |
| 2022-03-21 | $8.29 | $8.34 | $8.13 | $8.20 | $8.20 | 9,516,160 |
| 2022-03-18 | $7.75 | $8.18 | $7.65 | $8.13 | $8.13 | 16,254,400 |
| 2022-03-17 | $7.80 | $7.85 | $7.66 | $7.71 | $7.71 | 15,219,830 |
| 2022-03-16 | $7.57 | $7.80 | $7.21 | $7.70 | $7.70 | 16,197,870 |
| 2022-03-15 | $7.90 | $8.01 | $7.34 | $7.39 | $7.39 | 18,056,090 |
| 2022-03-14 | $8.28 | $8.37 | $8.00 | $8.02 | $8.02 | 9,453,030 |
| 2022-03-11 | $8.24 | $8.46 | $8.07 | $8.42 | $8.42 | 11,749,290 |
| 2022-03-10 | $8.60 | $8.75 | $8.20 | $8.37 | $8.37 | 13,836,180 |
| 2022-03-09 | $8.60 | $8.63 | $7.97 | $8.35 | $8.35 | 14,843,200 |
| 2022-03-08 | $8.89 | $8.98 | $8.45 | $8.60 | $8.60 | 10,604,250 |
| 2022-03-07 | $9.24 | $9.24 | $8.70 | $8.81 | $8.81 | 11,183,730 |
| 2022-03-04 | $9.48 | $9.48 | $9.01 | $9.10 | $9.10 | 10,797,440 |
| 2022-03-03 | $9.70 | $9.79 | $9.37 | $9.40 | $9.40 | 10,390,640 |
| 2022-03-02 | $9.84 | $9.91 | $9.61 | $9.68 | $9.68 | 11,624,850 |
| 2022-03-01 | $9.39 | $9.85 | $9.32 | $9.79 | $9.79 | 14,801,070 |
| 2022-02-28 | $9.53 | $9.62 | $9.23 | $9.34 | $9.34 | 11,494,700 |
| 2022-02-25 | $9.68 | $9.81 | $9.48 | $9.54 | $9.54 | 12,745,100 |
| 2022-02-24 | $9.94 | $10.03 | $9.53 | $9.66 | $9.66 | 19,158,950 |
| 2022-02-23 | $10.00 | $10.08 | $9.85 | $9.95 | $9.95 | 12,439,150 |
| 2022-02-22 | $9.89 | $10.10 | $9.81 | $9.94 | $9.94 | 15,181,860 |
| 2022-02-21 | $9.97 | $10.14 | $9.81 | $9.98 | $9.98 | 19,866,860 |
| 2022-02-18 | $9.63 | $10.09 | $9.52 | $10.02 | $10.02 | 19,456,390 |
| 2022-02-17 | $9.50 | $9.75 | $9.42 | $9.65 | $9.65 | 15,877,160 |
| 2022-02-16 | $9.11 | $9.70 | $9.09 | $9.60 | $9.60 | 23,544,990 |
| 2022-02-15 | $8.83 | $9.16 | $8.72 | $9.11 | $9.11 | 14,452,740 |
| 2022-02-14 | $8.74 | $9.10 | $8.61 | $8.82 | $8.82 | 10,599,050 |
| 2022-02-11 | $8.89 | $9.01 | $8.75 | $8.79 | $8.79 | 10,666,800 |
| 2022-02-10 | $9.16 | $9.16 | $8.88 | $8.98 | $8.98 | 14,979,100 |
| 2022-02-09 | $8.76 | $9.13 | $8.68 | $9.07 | $9.07 | 17,024,020 |
| 2022-02-08 | $8.77 | $8.88 | $8.37 | $8.75 | $8.75 | 15,080,520 |
| 2022-02-07 | $8.55 | $9.12 | $8.49 | $8.68 | $8.68 | 23,701,630 |
| 2022-02-04 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-02-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-02-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-02-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-01-28 | $7.72 | $8.52 | $7.72 | $8.22 | $8.22 | 24,136,480 |
| 2022-01-27 | $9.12 | $9.12 | $7.75 | $7.86 | $7.86 | 37,368,180 |
| 2022-01-26 | $9.82 | $10.12 | $8.95 | $9.17 | $9.17 | 27,052,360 |
| 2022-01-25 | $10.24 | $10.30 | $9.41 | $9.55 | $9.55 | 34,858,640 |
| 2022-01-24 | $9.43 | $10.88 | $9.25 | $10.22 | $10.22 | 59,198,620 |
| 2022-01-21 | $8.80 | $9.80 | $8.65 | $9.44 | $9.44 | 49,161,380 |
| 2022-01-20 | $8.80 | $9.12 | $8.53 | $8.57 | $8.57 | 16,923,780 |
| 2022-01-19 | $8.08 | $8.81 | $8.03 | $8.67 | $8.67 | 23,907,180 |
| 2022-01-18 | $8.70 | $8.79 | $8.54 | $8.58 | $8.58 | 8,382,500 |
| 2022-01-17 | $8.55 | $8.73 | $8.50 | $8.68 | $8.68 | 7,334,310 |
| 2022-01-14 | $8.67 | $8.74 | $8.52 | $8.57 | $8.57 | 7,241,320 |
| 2022-01-13 | $8.73 | $8.89 | $8.66 | $8.67 | $8.67 | 9,636,920 |
| 2022-01-12 | $8.91 | $8.93 | $8.64 | $8.75 | $8.75 | 15,215,390 |
| 2022-01-11 | $8.46 | $9.17 | $8.46 | $8.74 | $8.74 | 27,664,220 |
| 2022-01-10 | $7.92 | $8.52 | $7.86 | $8.43 | $8.43 | 18,266,820 |
| 2022-01-07 | $7.92 | $8.04 | $7.88 | $7.92 | $7.92 | 7,429,230 |
| 2022-01-06 | $7.95 | $7.99 | $7.86 | $7.93 | $7.93 | 5,991,530 |
| 2022-01-05 | $7.98 | $8.02 | $7.81 | $7.95 | $7.95 | 7,222,120 |
| 2022-01-04 | $7.85 | $8.21 | $7.77 | $7.99 | $7.99 | 12,325,080 |
| 2022-01-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2021-12-31 | $7.99 | $8.02 | $7.80 | $7.85 | $7.85 | 8,620,850 |
| 2021-12-30 | $8.03 | $8.12 | $7.91 | $7.94 | $7.94 | 7,478,650 |
| 2021-12-29 | $8.13 | $8.14 | $7.98 | $8.01 | $8.01 | 6,207,580 |
| 2021-12-28 | $8.05 | $8.17 | $8.03 | $8.11 | $8.11 | 6,210,900 |
| 2021-12-27 | $8.22 | $8.27 | $7.98 | $8.04 | $8.04 | 11,301,190 |
| 2021-12-24 | $8.86 | $9.25 | $8.30 | $8.32 | $8.32 | 18,185,760 |
| 2021-12-23 | $9.04 | $9.04 | $8.68 | $8.73 | $8.73 | 14,004,770 |
| 2021-12-22 | $8.62 | $9.12 | $8.47 | $9.01 | $9.01 | 20,567,260 |
| 2021-12-21 | $8.45 | $8.56 | $8.29 | $8.56 | $8.56 | 9,036,040 |
| 2021-12-20 | $8.83 | $8.85 | $8.45 | $8.49 | $8.49 | 10,482,820 |
| 2021-12-17 | $8.91 | $8.98 | $8.70 | $8.76 | $8.76 | 10,976,150 |
| 2021-12-16 | $8.78 | $9.05 | $8.73 | $8.91 | $8.91 | 15,167,970 |
| 2021-12-15 | $8.85 | $8.92 | $8.66 | $8.74 | $8.74 | 14,819,890 |
| 2021-12-14 | $8.47 | $9.03 | $8.45 | $8.73 | $8.73 | 22,418,900 |
| 2021-12-13 | $8.55 | $8.62 | $8.32 | $8.47 | $8.47 | 11,147,990 |
| 2021-12-10 | $8.28 | $8.75 | $8.15 | $8.56 | $8.56 | 16,330,430 |
| 2021-12-09 | $8.50 | $8.52 | $8.26 | $8.36 | $8.36 | 9,849,040 |
| 2021-12-08 | $8.48 | $8.49 | $8.36 | $8.42 | $8.42 | 7,756,250 |
| 2021-12-07 | $8.68 | $8.82 | $8.26 | $8.38 | $8.38 | 14,555,660 |
| 2021-12-06 | $8.88 | $8.94 | $8.60 | $8.63 | $8.63 | 13,471,040 |
| 2021-12-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 17,474,230 |
| 2021-12-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 27,769,150 |
| 2021-12-01 | $8.53 | $8.95 | $8.41 | $8.85 | $8.85 | 18,720,550 |
| 2021-11-30 | $8.42 | $8.69 | $8.42 | $8.47 | $8.47 | 12,211,550 |
| 2021-11-29 | $8.25 | $8.47 | $8.24 | $8.43 | $8.43 | 11,242,610 |
| 2021-11-26 | $8.34 | $8.65 | $8.26 | $8.44 | $8.44 | 16,440,690 |
| 2021-11-25 | $8.08 | $8.50 | $8.03 | $8.35 | $8.35 | 17,563,140 |
| 2021-11-24 | $8.07 | $8.18 | $8.01 | $8.10 | $8.10 | 7,209,150 |
| 2021-11-23 | $7.94 | $8.15 | $7.90 | $8.10 | $8.10 | 11,189,620 |
| 2021-11-22 | $7.76 | $8.04 | $7.76 | $7.90 | $7.90 | 8,723,470 |
| 2021-11-19 | $7.91 | $7.98 | $7.70 | $7.83 | $7.83 | 10,175,600 |
| 2021-11-18 | $7.70 | $8.06 | $7.67 | $7.89 | $7.89 | 14,383,050 |
| 2021-11-17 | $7.53 | $7.69 | $7.52 | $7.69 | $7.69 | 6,013,880 |
| 2021-11-16 | $7.78 | $7.79 | $7.50 | $7.52 | $7.52 | 6,300,500 |
| 2021-11-15 | $7.73 | $7.88 | $7.63 | $7.78 | $7.78 | 7,226,020 |
| 2021-11-12 | $7.60 | $7.76 | $7.51 | $7.74 | $7.74 | 8,212,440 |
| 2021-11-11 | $7.36 | $7.67 | $7.32 | $7.56 | $7.56 | 9,742,260 |
| 2021-11-10 | $7.20 | $7.42 | $7.16 | $7.36 | $7.36 | 9,429,530 |
| 2021-11-09 | $7.14 | $7.22 | $7.09 | $7.21 | $7.21 | 5,115,030 |
| 2021-11-08 | $7.04 | $7.21 | $6.93 | $7.14 | $7.14 | 6,512,810 |
| 2021-11-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 6,056,530 |
| 2021-11-04 | $7.11 | $7.15 | $7.02 | $7.11 | $7.11 | 5,192,320 |
| 2021-11-03 | $7.09 | $7.14 | $6.90 | $7.07 | $7.07 | 6,044,640 |
| 2021-11-02 | $7.29 | $7.43 | $7.00 | $7.10 | $7.10 | 7,645,840 |
| 2021-11-01 | $7.18 | $7.42 | $7.17 | $7.30 | $7.30 | 4,918,740 |
| 2021-10-29 | $7.23 | $7.29 | $7.11 | $7.20 | $7.20 | 4,822,600 |
| 2021-10-28 | $7.36 | $7.43 | $7.09 | $7.12 | $7.12 | 6,596,290 |
| 2021-10-27 | $7.73 | $7.77 | $7.33 | $7.41 | $7.41 | 8,890,890 |
| 2021-10-26 | $7.73 | $7.97 | $7.63 | $7.77 | $7.77 | 5,368,650 |
| 2021-10-25 | $7.80 | $7.87 | $7.61 | $7.69 | $7.69 | 5,387,110 |
| 2021-10-22 | $8.02 | $8.08 | $7.72 | $7.74 | $7.74 | 7,021,760 |
| 2021-10-21 | $8.12 | $8.24 | $7.97 | $8.02 | $8.02 | 7,921,770 |
| 2021-10-20 | $7.91 | $8.16 | $7.90 | $8.11 | $8.11 | 7,488,760 |
| 2021-10-19 | $7.90 | $8.04 | $7.87 | $7.98 | $7.98 | 4,634,000 |
| 2021-10-18 | $7.88 | $8.03 | $7.86 | $7.94 | $7.94 | 3,814,010 |
| 2021-10-15 | $7.98 | $8.05 | $7.82 | $7.84 | $7.84 | 4,214,500 |
| 2021-10-14 | $7.80 | $8.12 | $7.80 | $7.95 | $7.95 | 7,715,270 |
| 2021-10-13 | $7.78 | $7.85 | $7.60 | $7.80 | $7.80 | 3,958,400 |
| 2021-10-12 | $7.91 | $8.03 | $7.58 | $7.79 | $7.79 | 5,493,710 |
| 2021-10-11 | $8.00 | $8.04 | $7.85 | $7.90 | $7.90 | 5,203,450 |
| 2021-10-08 | $7.95 | $8.15 | $7.87 | $8.00 | $8.00 | 6,060,420 |
| 2021-10-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-10-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2021-09-30 | $7.42 | $7.98 | $7.42 | $7.95 | $7.95 | 10,803,150 |
| 2021-09-29 | $7.75 | $7.84 | $7.40 | $7.41 | $7.41 | 10,775,670 |
| 2021-09-28 | $7.91 | $7.94 | $7.70 | $7.87 | $7.87 | 7,416,730 |
| 2021-09-27 | $8.18 | $8.23 | $7.80 | $7.88 | $7.88 | 13,626,250 |
| 2021-09-24 | $8.70 | $8.81 | $8.18 | $8.19 | $8.19 | 18,807,100 |
| 2021-09-23 | $9.00 | $9.10 | $8.68 | $8.73 | $8.73 | 13,579,820 |
| 2021-09-22 | $8.70 | $9.30 | $8.69 | $8.96 | $8.96 | 15,076,620 |
| 2021-09-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-09-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-09-17 | $9.25 | $9.29 | $8.68 | $8.85 | $8.85 | 21,666,280 |
| 2021-09-16 | $9.50 | $10.05 | $9.34 | $9.35 | $9.35 | 21,549,260 |
| 2021-09-15 | $9.67 | $9.80 | $9.30 | $9.42 | $9.42 | 20,451,520 |
| 2021-09-14 | $9.71 | $9.99 | $9.52 | $9.67 | $9.67 | 21,307,480 |
| 2021-09-13 | $9.90 | $10.15 | $9.58 | $9.82 | $9.82 | 22,104,910 |
| 2021-09-10 | $10.51 | $10.63 | $9.81 | $9.87 | $9.87 | 21,529,330 |
| 2021-09-09 | $9.88 | $10.65 | $9.63 | $10.25 | $10.25 | 30,531,820 |
| 2021-09-08 | $9.89 | $10.16 | $9.83 | $9.89 | $9.89 | 17,850,760 |
| 2021-09-07 | $9.54 | $10.20 | $9.45 | $10.02 | $10.02 | 27,205,580 |
| 2021-09-06 | $9.89 | $9.93 | $9.26 | $9.47 | $9.47 | 24,291,530 |
| 2021-09-03 | $10.20 | $10.40 | $9.74 | $9.77 | $9.77 | 30,440,960 |
| 2021-09-02 | $9.88 | $10.49 | $9.70 | $10.29 | $10.29 | 33,277,620 |
| 2021-09-01 | $10.18 | $10.62 | $9.67 | $9.91 | $9.91 | 40,495,890 |
| 2021-08-31 | $9.46 | $10.31 | $9.24 | $10.18 | $10.18 | 47,171,060 |
| 2021-08-30 | $9.86 | $10.13 | $9.45 | $9.61 | $9.61 | 49,739,950 |
| 2021-08-27 | $8.78 | $9.70 | $8.78 | $9.58 | $9.58 | 43,599,280 |
| 2021-08-26 | $9.39 | $9.56 | $9.09 | $9.16 | $9.16 | 39,167,180 |
| 2021-08-25 | $8.90 | $9.56 | $8.82 | $9.50 | $9.50 | 45,930,200 |
| 2021-08-24 | $9.00 | $9.38 | $8.81 | $9.00 | $9.00 | 36,092,720 |
| 2021-08-23 | $8.55 | $9.05 | $8.55 | $8.97 | $8.97 | 32,051,630 |
| 2021-08-20 | $8.76 | $8.76 | $8.23 | $8.55 | $8.55 | 19,439,090 |
| 2021-08-19 | $8.83 | $8.85 | $8.36 | $8.71 | $8.71 | 25,958,820 |
| 2021-08-18 | $8.00 | $9.15 | $7.96 | $8.82 | $8.82 | 38,805,480 |
| 2021-08-17 | $8.38 | $8.41 | $7.92 | $7.97 | $7.97 | 14,896,220 |
| 2021-08-16 | $8.63 | $8.72 | $8.33 | $8.41 | $8.41 | 12,685,020 |
| 2021-08-13 | $8.69 | $8.82 | $8.36 | $8.52 | $8.52 | 18,649,710 |
| 2021-08-12 | $8.63 | $8.75 | $8.48 | $8.69 | $8.69 | 19,557,100 |
| 2021-08-11 | $8.72 | $8.75 | $8.52 | $8.62 | $8.62 | 18,041,250 |
| 2021-08-10 | $8.64 | $8.88 | $8.57 | $8.73 | $8.73 | 25,057,070 |
| 2021-08-09 | $8.59 | $9.06 | $8.58 | $8.80 | $8.80 | 39,757,510 |
| 2021-08-06 | $8.03 | $8.56 | $8.02 | $8.44 | $8.44 | 22,836,410 |
| 2021-08-05 | $8.24 | $8.24 | $7.94 | $8.03 | $8.03 | 14,451,090 |
| 2021-08-04 | $8.11 | $8.38 | $8.09 | $8.31 | $8.31 | 14,210,650 |
| 2021-08-03 | $8.30 | $8.38 | $8.08 | $8.09 | $8.09 | 13,851,980 |
| 2021-08-02 | $8.32 | $8.40 | $8.21 | $8.34 | $8.34 | 15,887,780 |
| 2021-07-30 | $7.76 | $8.32 | $7.73 | $8.31 | $8.31 | 25,336,540 |
| 2021-07-29 | $7.59 | $7.87 | $7.57 | $7.73 | $7.73 | 15,239,140 |
| 2021-07-28 | $8.00 | $8.02 | $7.30 | $7.52 | $7.52 | 19,565,160 |
| 2021-07-27 | $8.60 | $8.62 | $7.90 | $8.00 | $8.00 | 25,252,770 |
| 2021-07-26 | $8.55 | $8.69 | $8.36 | $8.54 | $8.54 | 22,308,670 |
| 2021-07-23 | $8.85 | $9.07 | $8.45 | $8.48 | $8.48 | 33,235,870 |
| 2021-07-22 | $7.97 | $9.32 | $7.97 | $8.91 | $8.91 | 48,815,800 |
| 2021-07-21 | $7.81 | $8.05 | $7.78 | $7.96 | $7.96 | 15,713,260 |
| 2021-07-20 | $7.63 | $7.96 | $7.60 | $7.87 | $7.87 | 13,731,910 |
| 2021-07-19 | $7.57 | $7.78 | $7.45 | $7.70 | $7.70 | 9,104,750 |
| 2021-07-16 | $7.81 | $7.81 | $7.55 | $7.57 | $7.57 | 10,224,650 |
| 2021-07-15 | $7.64 | $7.84 | $7.41 | $7.83 | $7.83 | 13,099,510 |
| 2021-07-14 | $7.88 | $7.90 | $7.65 | $7.65 | $7.65 | 14,148,160 |
| 2021-07-13 | $7.94 | $8.11 | $7.82 | $7.97 | $7.97 | 14,282,580 |
| 2021-07-12 | $8.04 | $8.16 | $7.88 | $7.95 | $7.95 | 20,574,850 |
| 2021-07-09 | $7.71 | $8.16 | $7.65 | $8.04 | $8.04 | 24,036,640 |
| 2021-07-08 | $7.80 | $7.92 | $7.65 | $7.73 | $7.73 | 15,087,000 |
| 2021-07-07 | $7.62 | $7.93 | $7.58 | $7.84 | $7.84 | 22,998,890 |
| 2021-07-06 | $7.58 | $7.67 | $7.42 | $7.67 | $7.67 | 14,818,150 |
| 2021-07-05 | $7.14 | $7.63 | $7.14 | $7.58 | $7.58 | 14,852,850 |
| 2021-07-02 | $7.22 | $7.34 | $7.11 | $7.13 | $7.13 | 8,390,520 |
| 2021-07-01 | $7.55 | $7.57 | $7.25 | $7.26 | $7.26 | 10,344,850 |
| 2021-06-30 | $7.52 | $7.61 | $7.41 | $7.58 | $7.58 | 11,024,910 |
| 2021-06-29 | $7.34 | $7.65 | $7.22 | $7.56 | $7.56 | 17,785,340 |
| 2021-06-28 | $7.33 | $7.42 | $7.24 | $7.34 | $7.34 | 6,294,750 |
| 2021-06-25 | $7.27 | $7.38 | $7.17 | $7.33 | $7.33 | 7,897,840 |
| 2021-06-24 | $7.48 | $7.50 | $7.22 | $7.31 | $7.31 | 10,897,340 |
| 2021-06-23 | $7.46 | $7.53 | $7.35 | $7.52 | $7.52 | 8,833,620 |
| 2021-06-22 | $7.65 | $7.71 | $7.42 | $7.47 | $7.47 | 11,225,660 |
| 2021-06-21 | $7.58 | $7.94 | $7.55 | $7.64 | $7.64 | 20,334,260 |
| 2021-06-18 | $7.09 | $7.75 | $7.02 | $7.49 | $7.49 | 21,543,980 |
| 2021-06-17 | $7.01 | $7.17 | $6.92 | $7.13 | $7.13 | 8,945,920 |
| 2021-06-16 | $6.98 | $7.07 | $6.88 | $6.93 | $6.93 | 4,735,200 |
| 2021-06-15 | $6.91 | $7.04 | $6.87 | $7.02 | $7.02 | 5,896,690 |
| 2021-06-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2021-06-11 | $7.26 | $7.28 | $6.90 | $6.93 | $6.93 | 11,847,160 |
| 2021-06-10 | $7.08 | $7.31 | $7.05 | $7.26 | $7.26 | 13,609,560 |
| 2021-06-09 | $7.06 | $7.48 | $7.03 | $7.16 | $7.16 | 17,490,120 |
| 2021-06-08 | $7.13 | $7.16 | $7.01 | $7.06 | $7.06 | 7,177,200 |
| 2021-06-07 | $6.94 | $7.12 | $6.92 | $7.10 | $7.10 | 10,205,970 |
| 2021-06-04 | $6.97 | $6.99 | $6.85 | $6.90 | $6.90 | 6,548,040 |
| 2021-06-03 | $6.88 | $7.11 | $6.86 | $6.94 | $6.94 | 8,554,520 |
| 2021-06-02 | $7.03 | $7.05 | $6.90 | $6.91 | $6.91 | 7,289,350 |
| 2021-06-01 | $6.93 | $7.12 | $6.83 | $7.02 | $7.01 | 11,275,960 |
| 2021-05-31 | $6.96 | $7.00 | $6.86 | $6.95 | $6.94 | 10,377,110 |
| 2021-05-28 | $6.99 | $7.19 | $6.88 | $6.96 | $6.95 | 17,408,270 |
| 2021-05-27 | $6.50 | $7.14 | $6.46 | $7.13 | $7.12 | 23,513,430 |
| 2021-05-26 | $6.32 | $6.45 | $6.27 | $6.44 | $6.43 | 6,160,780 |
| 2021-05-25 | $6.37 | $6.38 | $6.25 | $6.33 | $6.32 | 5,124,670 |
| 2021-05-24 | $6.40 | $6.41 | $6.31 | $6.34 | $6.33 | 4,676,250 |
| 2021-05-21 | $6.42 | $6.51 | $6.37 | $6.40 | $6.39 | 3,923,460 |
| 2021-05-20 | $6.39 | $6.47 | $6.30 | $6.42 | $6.41 | 4,504,380 |
| 2021-05-19 | $6.60 | $6.60 | $6.37 | $6.41 | $6.40 | 5,494,050 |
| 2021-05-18 | $6.58 | $6.63 | $6.52 | $6.57 | $6.56 | 3,041,290 |
| 2021-05-17 | $6.76 | $6.77 | $6.52 | $6.55 | $6.54 | 7,201,400 |
| 2021-05-14 | $6.80 | $6.81 | $6.67 | $6.76 | $6.75 | 5,704,620 |
| 2021-05-13 | $6.79 | $6.92 | $6.70 | $6.74 | $6.73 | 7,159,360 |
| 2021-05-12 | $6.50 | $6.77 | $6.48 | $6.73 | $6.72 | 7,679,920 |
| 2021-05-11 | $6.80 | $6.81 | $6.40 | $6.53 | $6.52 | 8,399,540 |
| 2021-05-10 | $6.65 | $6.82 | $6.64 | $6.82 | $6.81 | 6,263,530 |
| 2021-05-07 | $6.56 | $6.75 | $6.52 | $6.64 | $6.63 | 4,782,900 |
| 2021-05-06 | $6.56 | $6.71 | $6.49 | $6.57 | $6.56 | 3,825,590 |
| 2021-05-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.55 | 0 |
| 2021-05-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.55 | 0 |
| 2021-04-30 | $6.72 | $6.78 | $6.55 | $6.56 | $6.55 | 4,485,030 |
| 2021-04-29 | $6.63 | $6.90 | $6.52 | $6.78 | $6.77 | 5,499,090 |
| 2021-04-28 | $6.61 | $6.71 | $6.55 | $6.59 | $6.58 | 4,666,060 |
| 2021-04-27 | $6.85 | $6.91 | $6.65 | $6.75 | $6.74 | 4,060,300 |
| 2021-04-26 | $6.93 | $6.99 | $6.83 | $6.85 | $6.84 | 3,220,420 |
| 2021-04-23 | $7.00 | $7.06 | $6.82 | $6.89 | $6.88 | 3,899,720 |
| 2021-04-22 | $6.97 | $7.12 | $6.96 | $7.03 | $7.02 | 5,236,220 |
| 2021-04-21 | $6.96 | $7.05 | $6.87 | $6.96 | $6.95 | 4,425,100 |
| 2021-04-20 | $7.02 | $7.11 | $6.93 | $6.96 | $6.95 | 7,490,720 |
| 2021-04-19 | $6.74 | $7.02 | $6.70 | $7.00 | $6.99 | 7,734,330 |
| 2021-04-16 | $6.51 | $6.74 | $6.49 | $6.70 | $6.69 | 4,931,580 |
| 2021-04-15 | $6.49 | $6.55 | $6.35 | $6.51 | $6.50 | 3,601,660 |
| 2021-04-14 | $6.39 | $6.43 | $6.36 | $6.41 | $6.40 | 2,521,920 |
| 2021-04-13 | $6.44 | $6.44 | $6.31 | $6.37 | $6.36 | 3,462,390 |
| 2021-04-12 | $6.76 | $6.79 | $6.40 | $6.40 | $6.39 | 8,938,920 |
| 2021-04-09 | $6.79 | $6.87 | $6.76 | $6.80 | $6.79 | 3,464,510 |
| 2021-04-08 | $6.82 | $6.91 | $6.77 | $6.82 | $6.81 | 5,055,460 |
| 2021-04-07 | $6.75 | $6.88 | $6.65 | $6.86 | $6.85 | 4,971,560 |
| 2021-04-06 | $6.76 | $6.77 | $6.68 | $6.73 | $6.72 | 2,850,420 |
| 2021-04-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2021-04-02 | $6.70 | $6.74 | $6.60 | $6.66 | $6.65 | 3,386,850 |
| 2021-04-01 | $6.65 | $6.72 | $6.53 | $6.70 | $6.69 | 4,293,500 |
| 2021-03-31 | $6.73 | $6.86 | $6.66 | $6.68 | $6.67 | 4,484,820 |
| 2021-03-30 | $6.74 | $6.75 | $6.63 | $6.65 | $6.64 | 3,280,330 |
| 2021-03-29 | $6.85 | $6.87 | $6.66 | $6.74 | $6.73 | 4,179,240 |
| 2021-03-26 | $6.84 | $6.84 | $6.72 | $6.83 | $6.82 | 2,850,280 |
| 2021-03-25 | $6.81 | $6.87 | $6.72 | $6.77 | $6.76 | 3,422,090 |
| 2021-03-24 | $6.95 | $6.99 | $6.77 | $6.78 | $6.77 | 5,155,290 |
| 2021-03-23 | $7.18 | $7.18 | $6.92 | $6.98 | $6.97 | 7,139,520 |
| 2021-03-22 | $7.19 | $7.26 | $7.12 | $7.18 | $7.17 | 5,038,030 |
| 2021-03-19 | $7.16 | $7.32 | $7.10 | $7.18 | $7.17 | 4,775,930 |
| 2021-03-18 | $7.18 | $7.37 | $7.18 | $7.23 | $7.22 | 5,406,940 |
| 2021-03-17 | $7.18 | $7.25 | $7.06 | $7.18 | $7.17 | 4,789,610 |
| 2021-03-16 | $7.17 | $7.33 | $7.15 | $7.21 | $7.20 | 4,634,420 |
| 2021-03-15 | $7.34 | $7.41 | $7.10 | $7.22 | $7.21 | 6,742,030 |
| 2021-03-12 | $7.56 | $7.56 | $7.23 | $7.27 | $7.26 | 6,695,030 |
| 2021-03-11 | $7.10 | $7.58 | $7.02 | $7.58 | $7.57 | 8,712,200 |
| 2021-03-10 | $7.35 | $7.39 | $7.02 | $7.03 | $7.02 | 6,508,340 |
| 2021-03-09 | $7.63 | $7.64 | $7.18 | $7.23 | $7.22 | 7,392,780 |
| 2021-03-08 | $7.80 | $7.96 | $7.60 | $7.61 | $7.60 | 6,047,390 |
| 2021-03-05 | $7.76 | $7.86 | $7.70 | $7.79 | $7.78 | 5,859,010 |
| 2021-03-04 | $7.83 | $7.89 | $7.71 | $7.75 | $7.74 | 6,472,540 |
| 2021-03-03 | $7.74 | $7.93 | $7.74 | $7.84 | $7.83 | 6,626,400 |
| 2021-03-02 | $7.96 | $8.05 | $7.68 | $7.74 | $7.73 | 8,576,770 |
| 2021-03-01 | $7.64 | $8.07 | $7.59 | $7.95 | $7.94 | 11,751,830 |
| 2021-02-26 | $7.56 | $7.72 | $7.47 | $7.51 | $7.50 | 6,927,220 |
| 2021-02-25 | $7.87 | $7.88 | $7.57 | $7.64 | $7.63 | 8,059,600 |
| 2021-02-24 | $7.61 | $8.02 | $7.61 | $7.81 | $7.80 | 11,636,970 |
| 2021-02-23 | $7.91 | $8.03 | $7.62 | $7.64 | $7.63 | 11,718,200 |
| 2021-02-22 | $7.70 | $8.06 | $7.55 | $7.80 | $7.79 | 17,168,190 |
| 2021-02-19 | $7.05 | $7.55 | $7.04 | $7.54 | $7.53 | 10,678,560 |
| 2021-02-18 | $6.92 | $7.13 | $6.92 | $7.11 | $7.10 | 9,747,140 |
| 2021-02-17 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2021-02-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2021-02-15 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2021-02-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2021-02-11 | $6.77 | $6.77 | $6.77 | $6.77 | $6.76 | 0 |
| 2021-02-10 | $6.69 | $6.81 | $6.58 | $6.77 | $6.76 | 5,223,680 |
| 2021-02-09 | $6.37 | $6.69 | $6.37 | $6.66 | $6.65 | 6,014,020 |
| 2021-02-08 | $6.36 | $6.50 | $6.20 | $6.37 | $6.36 | 5,192,000 |
| 2021-02-05 | $6.64 | $6.79 | $6.31 | $6.39 | $6.38 | 7,199,870 |
| 2021-02-04 | $6.63 | $6.76 | $6.38 | $6.64 | $6.63 | 8,634,860 |
| 2021-02-03 | $6.83 | $6.93 | $6.66 | $6.67 | $6.66 | 7,038,350 |
| 2021-02-02 | $6.87 | $7.04 | $6.74 | $6.83 | $6.82 | 6,388,630 |
| 2021-02-01 | $6.66 | $7.19 | $6.63 | $6.80 | $6.79 | 12,273,460 |
| 2021-01-29 | $7.58 | $7.60 | $6.50 | $6.71 | $6.70 | 20,031,910 |
| 2021-01-28 | $7.73 | $7.76 | $7.59 | $7.59 | $7.58 | 3,231,700 |
| 2021-01-27 | $7.82 | $7.84 | $7.67 | $7.70 | $7.69 | 3,413,950 |
| 2021-01-26 | $7.81 | $7.95 | $7.70 | $7.79 | $7.78 | 4,275,070 |
| 2021-01-25 | $8.09 | $8.16 | $7.83 | $7.86 | $7.85 | 6,129,190 |
| 2021-01-22 | $8.15 | $8.23 | $7.96 | $8.09 | $8.08 | 7,445,890 |
| 2021-01-21 | $8.01 | $8.43 | $7.93 | $8.24 | $8.23 | 12,157,890 |
| 2021-01-20 | $7.95 | $8.03 | $7.75 | $7.94 | $7.93 | 5,250,310 |
| 2021-01-19 | $7.91 | $8.20 | $7.91 | $7.96 | $7.95 | 6,962,760 |
| 2021-01-18 | $7.95 | $8.27 | $7.84 | $8.00 | $7.99 | 8,389,390 |
| 2021-01-15 | $7.63 | $7.91 | $7.63 | $7.77 | $7.76 | 6,361,750 |
| 2021-01-14 | $7.62 | $7.77 | $7.47 | $7.65 | $7.64 | 7,050,250 |
| 2021-01-13 | $7.94 | $7.99 | $7.60 | $7.66 | $7.65 | 8,818,410 |
| 2021-01-12 | $7.91 | $8.07 | $7.79 | $7.91 | $7.90 | 6,244,540 |
| 2021-01-11 | $8.20 | $8.34 | $7.93 | $7.96 | $7.95 | 7,598,390 |
| 2021-01-08 | $8.18 | $8.42 | $7.85 | $8.26 | $8.25 | 8,641,330 |
| 2021-01-07 | $8.71 | $8.75 | $8.20 | $8.21 | $8.20 | 11,432,580 |
| 2021-01-06 | $8.91 | $8.96 | $8.67 | $8.71 | $8.70 | 8,572,760 |
| 2021-01-05 | $8.97 | $9.30 | $8.78 | $9.03 | $9.02 | 11,558,800 |
| 2021-01-04 | $8.81 | $9.07 | $8.80 | $8.99 | $8.98 | 6,954,850 |
| 2021-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.74 | 0 |
| 2020-12-31 | $8.55 | $8.85 | $8.55 | $8.75 | $8.74 | 4,493,290 |
| 2020-12-30 | $8.66 | $8.79 | $8.50 | $8.70 | $8.69 | 5,624,240 |
| 2020-12-29 | $8.68 | $8.90 | $8.61 | $8.70 | $8.69 | 4,819,860 |
| 2020-12-28 | $8.88 | $8.98 | $8.64 | $8.71 | $8.70 | 8,372,030 |
| 2020-12-25 | $8.93 | $9.09 | $8.88 | $8.90 | $8.89 | 6,870,850 |
| 2020-12-24 | $9.70 | $9.72 | $8.80 | $9.00 | $8.99 | 14,613,510 |
| 2020-12-23 | $9.65 | $9.77 | $9.63 | $9.69 | $9.68 | 5,173,970 |
| 2020-12-22 | $9.96 | $9.97 | $9.65 | $9.68 | $9.67 | 7,850,660 |
| 2020-12-21 | $9.84 | $10.06 | $9.71 | $9.99 | $9.98 | 6,832,380 |
| 2020-12-18 | $10.00 | $10.05 | $9.76 | $9.80 | $9.79 | 6,608,140 |
| 2020-12-17 | $9.63 | $10.06 | $9.53 | $10.00 | $9.99 | 9,791,790 |
| 2020-12-16 | $9.92 | $10.11 | $9.61 | $9.63 | $9.62 | 5,551,990 |
| 2020-12-15 | $9.84 | $10.04 | $9.78 | $9.95 | $9.94 | 4,132,010 |
| 2020-12-14 | $9.92 | $9.94 | $9.70 | $9.85 | $9.84 | 5,608,630 |
| 2020-12-11 | $10.18 | $10.24 | $9.87 | $9.92 | $9.91 | 8,923,960 |
| 2020-12-10 | $10.24 | $10.24 | $10.00 | $10.19 | $10.18 | 7,878,670 |
| 2020-12-09 | $10.47 | $10.47 | $10.17 | $10.22 | $10.21 | 8,870,640 |
| 2020-12-08 | $10.52 | $10.66 | $10.33 | $10.37 | $10.36 | 8,737,220 |
| 2020-12-07 | $10.53 | $10.77 | $10.39 | $10.60 | $10.58 | 14,281,010 |
| 2020-12-04 | $10.33 | $10.43 | $10.27 | $10.41 | $10.39 | 6,784,320 |
| 2020-12-03 | $10.42 | $10.46 | $10.33 | $10.38 | $10.37 | 7,826,070 |
| 2020-12-02 | $10.40 | $10.49 | $10.32 | $10.47 | $10.45 | 10,327,000 |
| 2020-12-01 | $10.34 | $10.49 | $10.26 | $10.41 | $10.39 | 9,081,820 |
| 2020-11-30 | $10.33 | $10.53 | $10.24 | $10.30 | $10.29 | 9,875,600 |
| 2020-11-27 | $10.37 | $10.42 | $10.21 | $10.39 | $10.37 | 10,538,370 |
| 2020-11-26 | $10.58 | $10.67 | $10.25 | $10.37 | $10.36 | 16,296,530 |
| 2020-11-25 | $10.85 | $11.12 | $10.60 | $10.60 | $10.58 | 22,039,300 |
| 2020-11-24 | $10.87 | $10.95 | $10.66 | $10.82 | $10.80 | 23,613,360 |
| 2020-11-23 | $11.26 | $11.50 | $10.92 | $11.09 | $11.07 | 33,215,770 |
| 2020-11-20 | $10.25 | $11.41 | $10.18 | $11.00 | $10.98 | 42,843,280 |
| 2020-11-19 | $10.55 | $10.55 | $10.18 | $10.27 | $10.26 | 12,447,590 |
| 2020-11-18 | $10.15 | $10.75 | $10.14 | $10.46 | $10.44 | 13,204,400 |
| 2020-11-17 | $10.34 | $10.44 | $10.07 | $10.20 | $10.19 | 10,460,050 |
| 2020-11-16 | $10.32 | $10.56 | $10.25 | $10.48 | $10.46 | 9,966,160 |
| 2020-11-13 | $10.31 | $10.49 | $10.22 | $10.35 | $10.34 | 8,280,020 |
| 2020-11-12 | $10.33 | $10.47 | $10.16 | $10.30 | $10.29 | 10,293,040 |
| 2020-11-11 | $10.67 | $10.80 | $10.17 | $10.22 | $10.21 | 17,712,310 |
| 2020-11-10 | $10.97 | $11.00 | $10.71 | $10.77 | $10.75 | 11,273,080 |
| 2020-11-09 | $10.42 | $11.06 | $10.42 | $10.92 | $10.90 | 19,791,700 |
| 2020-11-06 | $10.91 | $10.91 | $10.35 | $10.37 | $10.36 | 13,439,000 |
| 2020-11-05 | $10.74 | $10.85 | $10.53 | $10.80 | $10.78 | 10,959,350 |
| 2020-11-04 | $10.76 | $10.77 | $10.56 | $10.67 | $10.65 | 5,996,130 |
| 2020-11-03 | $10.56 | $10.83 | $10.50 | $10.75 | $10.73 | 8,647,430 |
| 2020-11-02 | $10.45 | $10.61 | $10.23 | $10.51 | $10.49 | 7,063,930 |
| 2020-10-30 | $10.40 | $10.57 | $10.22 | $10.31 | $10.30 | 8,624,700 |
| 2020-10-29 | $10.21 | $10.47 | $10.12 | $10.40 | $10.38 | 8,925,150 |
| 2020-10-28 | $10.66 | $10.72 | $10.31 | $10.53 | $10.51 | 8,402,920 |
| 2020-10-27 | $10.73 | $10.85 | $10.50 | $10.66 | $10.64 | 10,185,530 |
| 2020-10-26 | $10.96 | $11.01 | $10.77 | $10.81 | $10.79 | 7,989,200 |
| 2020-10-23 | $11.25 | $11.32 | $10.89 | $10.97 | $10.95 | 9,440,050 |
| 2020-10-22 | $11.04 | $11.35 | $10.84 | $11.23 | $11.21 | 15,474,480 |
| 2020-10-21 | $11.20 | $11.40 | $11.00 | $11.07 | $11.05 | 10,978,660 |
| 2020-10-20 | $10.71 | $11.28 | $10.54 | $11.25 | $11.23 | 13,941,610 |
| 2020-10-19 | $10.89 | $10.91 | $10.64 | $10.66 | $10.64 | 6,835,810 |
| 2020-10-16 | $10.86 | $11.00 | $10.70 | $10.87 | $10.85 | 7,187,800 |
| 2020-10-15 | $11.11 | $11.39 | $10.87 | $10.89 | $10.87 | 14,381,310 |
| 2020-10-14 | $11.15 | $11.67 | $11.07 | $11.17 | $11.15 | 21,101,660 |
| 2020-10-13 | $10.89 | $11.08 | $10.75 | $11.00 | $10.98 | 11,396,040 |
| 2020-10-12 | $10.80 | $10.93 | $10.66 | $10.89 | $10.87 | 10,411,010 |
| 2020-10-09 | $10.47 | $10.72 | $10.46 | $10.57 | $10.55 | 9,497,850 |
| 2020-10-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
| 2020-10-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
| 2020-10-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
| 2020-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
| 2020-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
| 2020-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.34 | 0 |
| 2020-09-30 | $10.46 | $10.53 | $10.28 | $10.35 | $10.34 | 6,844,770 |
| 2020-09-29 | $10.36 | $10.56 | $10.32 | $10.42 | $10.40 | 7,905,450 |
| 2020-09-28 | $10.39 | $10.64 | $10.27 | $10.30 | $10.29 | 8,659,210 |
| 2020-09-25 | $10.41 | $10.53 | $10.20 | $10.24 | $10.23 | 6,663,350 |
| 2020-09-24 | $10.55 | $10.63 | $10.32 | $10.38 | $10.37 | 10,743,500 |
| 2020-09-23 | $10.59 | $10.75 | $10.45 | $10.70 | $10.68 | 11,736,060 |
| 2020-09-22 | $10.90 | $10.96 | $10.50 | $10.51 | $10.49 | 18,564,140 |
| 2020-09-21 | $11.42 | $11.64 | $11.03 | $11.09 | $11.07 | 17,798,300 |
| 2020-09-18 | $11.56 | $11.62 | $11.26 | $11.40 | $11.38 | 15,045,070 |
| 2020-09-17 | $11.59 | $11.73 | $11.30 | $11.52 | $11.50 | 22,527,740 |
| 2020-09-16 | $12.02 | $12.08 | $11.34 | $11.57 | $11.55 | 32,691,150 |
| 2020-09-15 | $12.03 | $12.32 | $11.88 | $12.09 | $12.07 | 45,611,730 |
| 2020-09-14 | $10.30 | $12.06 | $10.26 | $11.85 | $11.83 | 49,456,010 |
| 2020-09-11 | $10.08 | $10.31 | $9.92 | $10.24 | $10.23 | 13,144,650 |
| 2020-09-10 | $11.55 | $11.70 | $9.85 | $10.12 | $10.11 | 29,516,420 |
| 2020-09-09 | $11.80 | $11.85 | $11.38 | $11.44 | $11.42 | 22,477,820 |
| 2020-09-08 | $11.54 | $11.97 | $11.30 | $11.94 | $11.92 | 25,149,250 |
| 2020-09-07 | $11.46 | $11.87 | $11.40 | $11.46 | $11.44 | 23,924,110 |
| 2020-09-04 | $11.10 | $11.55 | $11.05 | $11.47 | $11.45 | 13,835,100 |
| 2020-09-03 | $11.63 | $11.72 | $11.37 | $11.48 | $11.46 | 18,390,180 |
| 2020-09-02 | $11.25 | $11.80 | $11.14 | $11.63 | $11.61 | 29,792,890 |
| 2020-09-01 | $10.82 | $11.35 | $10.75 | $11.25 | $11.23 | 18,067,780 |
| 2020-08-31 | $11.18 | $11.19 | $10.85 | $10.86 | $10.84 | 15,539,940 |
| 2020-08-28 | $11.03 | $11.35 | $11.01 | $11.13 | $11.11 | 17,506,040 |
| 2020-08-27 | $10.50 | $11.28 | $10.39 | $11.14 | $11.12 | 26,321,860 |
| 2020-08-26 | $10.86 | $10.89 | $10.20 | $10.62 | $10.60 | 19,762,320 |
| 2020-08-25 | $10.27 | $11.06 | $10.18 | $10.86 | $10.84 | 26,306,600 |
| 2020-08-24 | $10.30 | $10.44 | $9.80 | $10.28 | $10.27 | 19,604,180 |
| 2020-08-21 | $10.84 | $10.94 | $10.45 | $10.61 | $10.59 | 12,457,380 |
| 2020-08-20 | $10.48 | $11.03 | $10.24 | $10.78 | $10.76 | 18,376,300 |
| 2020-08-19 | $10.58 | $10.84 | $10.43 | $10.64 | $10.62 | 15,093,860 |
| 2020-08-18 | $10.64 | $10.73 | $10.51 | $10.60 | $10.58 | 9,258,460 |
| 2020-08-17 | $10.46 | $10.66 | $10.41 | $10.65 | $10.63 | 10,093,280 |
| 2020-08-14 | $10.46 | $10.59 | $10.22 | $10.48 | $10.46 | 9,612,790 |
| 2020-08-13 | $10.28 | $10.88 | $10.23 | $10.49 | $10.47 | 16,968,700 |
| 2020-08-12 | $10.50 | $10.54 | $9.99 | $10.22 | $10.21 | 15,182,190 |
| 2020-08-11 | $10.75 | $10.91 | $10.31 | $10.45 | $10.43 | 14,012,560 |
| 2020-08-10 | $10.74 | $10.96 | $10.69 | $10.83 | $10.81 | 9,719,090 |
| 2020-08-07 | $11.19 | $11.24 | $10.62 | $10.90 | $10.88 | 14,480,120 |
| 2020-08-06 | $11.35 | $11.36 | $11.00 | $11.19 | $11.17 | 12,527,690 |
| 2020-08-05 | $11.35 | $11.36 | $11.11 | $11.21 | $11.19 | 11,659,830 |
| 2020-08-04 | $11.48 | $11.48 | $11.13 | $11.23 | $11.21 | 13,393,010 |
| 2020-08-03 | $11.13 | $11.44 | $11.13 | $11.43 | $11.41 | 15,853,040 |
| 2020-07-31 | $11.00 | $11.15 | $10.89 | $11.12 | $11.10 | 14,826,860 |
| 2020-07-30 | $11.15 | $11.18 | $10.89 | $10.93 | $10.91 | 12,542,380 |
| 2020-07-29 | $10.77 | $11.17 | $10.68 | $11.17 | $11.15 | 15,255,720 |
| 2020-07-28 | $10.78 | $11.11 | $10.71 | $10.91 | $10.89 | 14,415,870 |
| 2020-07-27 | $10.71 | $10.93 | $10.46 | $10.66 | $10.64 | 15,221,290 |
| 2020-07-24 | $11.35 | $11.48 | $10.57 | $10.70 | $10.68 | 24,021,740 |
| 2020-07-23 | $11.52 | $11.64 | $10.97 | $11.44 | $11.42 | 22,229,330 |
| 2020-07-22 | $11.62 | $11.85 | $11.54 | $11.60 | $11.58 | 17,790,220 |
| 2020-07-21 | $11.76 | $11.83 | $11.45 | $11.56 | $11.54 | 15,953,080 |
| 2020-07-20 | $11.76 | $11.86 | $11.40 | $11.74 | $11.72 | 20,074,520 |
| 2020-07-17 | $11.74 | $11.87 | $11.21 | $11.50 | $11.48 | 22,147,170 |
| 2020-07-16 | $12.42 | $12.94 | $11.65 | $11.74 | $11.72 | 31,544,460 |
| 2020-07-15 | $13.71 | $13.79 | $12.42 | $12.42 | $12.40 | 37,764,530 |
| 2020-07-14 | $13.75 | $13.88 | $13.25 | $13.75 | $13.73 | 29,965,440 |
| 2020-07-13 | $12.59 | $13.87 | $12.59 | $13.63 | $13.61 | 33,109,460 |
| 2020-07-10 | $13.21 | $13.21 | $12.69 | $12.71 | $12.69 | 29,968,100 |
| 2020-07-09 | $12.65 | $13.08 | $12.57 | $13.02 | $13.00 | 31,714,730 |
| 2020-07-08 | $12.46 | $12.74 | $12.28 | $12.66 | $12.64 | 26,176,740 |
| 2020-07-07 | $12.30 | $12.79 | $12.20 | $12.48 | $12.46 | 29,404,510 |
| 2020-07-06 | $11.86 | $12.30 | $11.83 | $12.24 | $12.22 | 26,571,320 |
| 2020-07-03 | $11.76 | $12.06 | $11.70 | $11.82 | $11.80 | 19,213,730 |
| 2020-07-02 | $11.71 | $11.89 | $11.60 | $11.76 | $11.74 | 15,195,520 |
| 2020-07-01 | $11.92 | $11.99 | $11.51 | $11.71 | $11.69 | 18,043,950 |
| 2020-06-30 | $11.62 | $12.15 | $11.56 | $11.97 | $11.95 | 20,748,560 |
| 2020-06-29 | $11.62 | $11.84 | $11.41 | $11.52 | $11.50 | 17,751,880 |
| 2020-06-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.60 | 0 |
| 2020-06-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.60 | 0 |
| 2020-06-24 | $11.96 | $12.10 | $11.58 | $11.62 | $11.60 | 27,038,400 |
| 2020-06-23 | $12.01 | $12.33 | $11.95 | $12.02 | $12.00 | 20,695,270 |
| 2020-06-22 | $11.99 | $12.19 | $11.91 | $11.98 | $11.96 | 17,267,650 |
| 2020-06-19 | $11.91 | $12.16 | $11.87 | $11.99 | $11.97 | 17,676,320 |
| 2020-06-18 | $12.16 | $12.34 | $11.88 | $12.01 | $11.99 | 22,323,740 |
| 2020-06-17 | $12.19 | $12.34 | $11.95 | $12.25 | $12.23 | 23,757,060 |
| 2020-06-16 | $11.49 | $12.14 | $11.47 | $12.05 | $12.03 | 30,552,590 |
| 2020-06-15 | $11.60 | $11.61 | $11.36 | $11.41 | $11.39 | 22,982,870 |
| 2020-06-12 | $10.60 | $11.76 | $10.54 | $11.49 | $11.47 | 42,380,220 |
| 2020-06-11 | $11.27 | $11.39 | $10.83 | $10.88 | $10.86 | 24,403,370 |
| 2020-06-10 | $11.03 | $11.22 | $10.89 | $11.14 | $11.12 | 15,699,810 |
| 2020-06-09 | $11.11 | $11.25 | $10.98 | $11.08 | $11.06 | 14,331,350 |
| 2020-06-08 | $11.11 | $11.38 | $11.04 | $11.11 | $11.09 | 20,164,780 |
| 2020-06-05 | $10.71 | $11.20 | $10.66 | $11.13 | $11.11 | 26,411,030 |
| 2020-06-04 | $10.56 | $10.88 | $10.53 | $10.70 | $10.68 | 17,977,820 |
| 2020-06-03 | $10.70 | $10.74 | $10.44 | $10.52 | $10.50 | 20,894,060 |
| 2020-06-02 | $10.88 | $11.00 | $10.57 | $10.57 | $10.55 | 38,205,090 |
| 2020-06-01 | $10.21 | $10.65 | $10.10 | $10.58 | $10.56 | 28,279,650 |
| 2020-05-29 | $9.99 | $10.33 | $9.91 | $10.16 | $10.15 | 21,528,630 |
| 2020-05-28 | $9.95 | $10.25 | $9.58 | $10.22 | $10.21 | 19,820,860 |
| 2020-05-27 | $15.50 | $15.66 | $15.15 | $15.23 | $10.09 | 10,072,350 |
| 2020-05-26 | $15.33 | $15.55 | $15.13 | $15.44 | $10.23 | 12,534,650 |
| 2020-05-25 | $14.72 | $15.53 | $14.72 | $15.45 | $10.23 | 15,101,130 |
| 2020-05-22 | $15.30 | $15.33 | $14.55 | $14.85 | $9.83 | 17,410,760 |
| 2020-05-21 | $16.31 | $16.59 | $15.09 | $15.25 | $10.10 | 27,038,450 |
| 2020-05-20 | $16.68 | $17.00 | $16.17 | $16.30 | $10.79 | 52,594,880 |
| 2020-05-19 | $15.80 | $15.80 | $15.80 | $15.80 | $10.46 | 4,718,630 |
| 2020-05-18 | $14.44 | $14.63 | $14.18 | $14.36 | $9.51 | 12,081,380 |
| 2020-05-15 | $14.25 | $14.55 | $14.17 | $14.46 | $9.58 | 12,158,470 |
| 2020-05-14 | $14.19 | $14.42 | $14.05 | $14.05 | $9.30 | 8,962,190 |
| 2020-05-13 | $14.19 | $14.36 | $14.15 | $14.22 | $9.42 | 7,360,490 |
| 2020-05-12 | $14.45 | $14.50 | $14.01 | $14.28 | $9.46 | 10,030,850 |
| 2020-05-11 | $14.60 | $14.65 | $14.32 | $14.40 | $9.54 | 9,405,400 |
| 2020-05-08 | $14.62 | $14.70 | $14.37 | $14.50 | $9.60 | 13,593,930 |
| 2020-05-07 | $14.66 | $14.86 | $14.30 | $14.50 | $9.60 | 19,696,160 |
| 2020-05-06 | $13.66 | $14.36 | $13.60 | $14.31 | $9.48 | 16,063,100 |
| 2020-05-05 | $13.88 | $13.88 | $13.88 | $13.88 | $9.19 | 0 |
| 2020-05-04 | $13.88 | $13.88 | $13.88 | $13.88 | $9.19 | 0 |
| 2020-05-01 | $13.88 | $13.88 | $13.88 | $13.88 | $9.19 | 0 |
| 2020-04-30 | $13.32 | $13.99 | $13.29 | $13.88 | $9.19 | 14,789,290 |
| 2020-04-29 | $13.18 | $13.36 | $13.07 | $13.20 | $8.74 | 6,153,580 |
| 2020-04-28 | $13.24 | $13.40 | $12.70 | $13.19 | $8.74 | 9,743,440 |
| 2020-04-27 | $13.21 | $13.38 | $13.00 | $13.08 | $8.66 | 6,022,840 |
| 2020-04-24 | $13.60 | $13.68 | $13.08 | $13.21 | $8.75 | 10,424,630 |
| 2020-04-23 | $14.13 | $14.13 | $13.74 | $13.77 | $9.12 | 10,214,900 |
| 2020-04-22 | $13.76 | $14.17 | $13.71 | $14.06 | $9.31 | 11,334,540 |
| 2020-04-21 | $13.71 | $14.12 | $13.63 | $13.91 | $9.21 | 13,745,140 |
| 2020-04-20 | $13.55 | $13.86 | $13.39 | $13.86 | $9.18 | 10,784,050 |
| 2020-04-17 | $13.75 | $13.96 | $13.56 | $13.59 | $9.00 | 12,710,450 |
| 2020-04-16 | $13.43 | $13.73 | $13.38 | $13.71 | $9.08 | 9,135,500 |
| 2020-04-15 | $13.88 | $13.89 | $13.55 | $13.57 | $8.99 | 11,908,510 |
| 2020-04-14 | $13.17 | $13.78 | $13.10 | $13.78 | $9.13 | 14,056,110 |
| 2020-04-13 | $13.59 | $13.59 | $12.95 | $13.00 | $8.61 | 12,036,200 |
| 2020-04-10 | $13.98 | $14.25 | $13.66 | $13.79 | $9.13 | 20,404,820 |
| 2020-04-09 | $13.68 | $13.73 | $13.46 | $13.62 | $9.02 | 9,663,560 |
| 2020-04-08 | $13.55 | $13.69 | $13.42 | $13.52 | $8.95 | 9,164,290 |
| 2020-04-07 | $13.51 | $13.79 | $13.38 | $13.62 | $9.02 | 14,650,420 |
| 2020-04-06 | $13.29 | $13.29 | $13.29 | $13.29 | $8.80 | 0 |
| 2020-04-03 | $12.95 | $13.73 | $12.88 | $13.29 | $8.80 | 18,445,090 |
| 2020-04-02 | $12.47 | $12.94 | $12.36 | $12.93 | $8.56 | 11,211,570 |
| 2020-04-01 | $12.48 | $12.85 | $12.39 | $12.41 | $8.22 | 8,460,400 |
| 2020-03-31 | $12.89 | $12.93 | $12.41 | $12.52 | $8.29 | 7,427,400 |
| 2020-03-30 | $12.91 | $12.91 | $12.35 | $12.65 | $8.38 | 11,336,190 |
| 2020-03-27 | $13.71 | $13.78 | $13.20 | $13.27 | $8.79 | 8,515,590 |
| 2020-03-26 | $13.78 | $13.89 | $13.52 | $13.54 | $8.97 | 9,653,550 |
| 2020-03-25 | $13.80 | $14.02 | $13.59 | $13.93 | $9.23 | 13,653,350 |
| 2020-03-24 | $13.48 | $13.55 | $12.82 | $13.45 | $8.91 | 12,772,010 |
| 2020-03-23 | $13.28 | $13.77 | $13.10 | $13.18 | $8.73 | 10,690,510 |
| 2020-03-20 | $14.01 | $14.19 | $13.61 | $13.78 | $9.13 | 13,636,520 |
| 2020-03-19 | $13.15 | $13.85 | $13.02 | $13.66 | $9.05 | 14,900,660 |
| 2020-03-18 | $13.71 | $13.97 | $13.14 | $13.19 | $8.74 | 14,448,610 |
| 2020-03-17 | $13.71 | $13.98 | $12.76 | $13.57 | $8.99 | 17,596,980 |
| 2020-03-16 | $15.16 | $15.20 | $13.68 | $13.68 | $9.06 | 22,656,830 |
| 2020-03-13 | $14.37 | $15.47 | $14.33 | $15.20 | $10.07 | 20,164,480 |
| 2020-03-12 | $15.53 | $16.06 | $15.29 | $15.49 | $10.26 | 14,887,580 |
| 2020-03-11 | $16.86 | $17.05 | $16.09 | $16.09 | $10.66 | 18,251,460 |
| 2020-03-10 | $15.82 | $16.85 | $15.32 | $16.73 | $11.08 | 23,253,850 |
| 2020-03-09 | $16.73 | $17.25 | $16.19 | $16.19 | $10.72 | 21,177,910 |
| 2020-03-06 | $16.78 | $17.13 | $16.64 | $16.75 | $11.09 | 20,473,440 |
| 2020-03-05 | $16.72 | $17.20 | $16.20 | $17.15 | $11.36 | 30,004,050 |
| 2020-03-04 | $16.97 | $17.00 | $16.12 | $16.40 | $10.86 | 32,885,820 |
| 2020-03-03 | $18.70 | $18.90 | $17.51 | $17.65 | $11.69 | 52,136,750 |
| 2020-03-02 | $19.40 | $19.88 | $18.27 | $19.00 | $12.58 | 42,565,070 |
| 2020-02-28 | $17.82 | $19.58 | $17.32 | $18.52 | $12.26 | 53,304,050 |
| 2020-02-27 | $17.65 | $17.99 | $16.65 | $17.82 | $11.80 | 40,920,790 |
| 2020-02-26 | $20.71 | $20.71 | $17.19 | $17.40 | $11.52 | 82,178,240 |
| 2020-02-25 | $18.00 | $18.83 | $17.50 | $18.83 | $12.47 | 63,067,980 |
| 2020-02-24 | $16.78 | $17.27 | $16.25 | $17.12 | $11.34 | 40,521,410 |
| 2020-02-21 | $16.61 | $16.85 | $16.08 | $16.39 | $10.85 | 38,376,830 |
| 2020-02-20 | $15.39 | $16.63 | $15.15 | $16.18 | $10.72 | 37,947,040 |
| 2020-02-19 | $14.91 | $15.68 | $14.83 | $15.21 | $10.07 | 27,931,480 |
| 2020-02-18 | $14.60 | $15.09 | $14.55 | $14.96 | $9.91 | 18,838,040 |
| 2020-02-17 | $14.17 | $14.74 | $14.15 | $14.70 | $9.74 | 17,997,920 |
| 2020-02-14 | $14.03 | $14.34 | $13.95 | $14.14 | $9.36 | 11,597,400 |
| 2020-02-13 | $14.20 | $14.38 | $13.90 | $14.11 | $9.34 | 14,823,140 |
| 2020-02-12 | $13.75 | $14.33 | $13.57 | $14.21 | $9.41 | 19,222,250 |
| 2020-02-11 | $13.60 | $14.00 | $13.00 | $13.69 | $9.07 | 16,954,560 |
| 2020-02-10 | $13.09 | $13.67 | $13.04 | $13.62 | $9.02 | 13,073,490 |
| 2020-02-07 | $13.15 | $13.26 | $12.92 | $13.24 | $8.77 | 12,144,060 |
| 2020-02-06 | $12.94 | $13.35 | $12.87 | $13.29 | $8.80 | 16,508,760 |
| 2020-02-05 | $12.70 | $13.45 | $12.66 | $13.11 | $8.68 | 18,467,620 |
| 2020-02-04 | $11.80 | $12.89 | $11.80 | $12.62 | $8.36 | 19,323,310 |
| 2020-02-03 | $13.11 | $13.11 | $13.11 | $13.11 | $8.68 | 1,207,700 |
| 2020-01-31 | $14.57 | $14.57 | $14.57 | $14.57 | $9.65 | 0 |
| 2020-01-30 | $14.57 | $14.57 | $14.57 | $14.57 | $9.65 | 0 |
| 2020-01-29 | $14.57 | $14.57 | $14.57 | $14.57 | $9.65 | 0 |
| 2020-01-28 | $14.57 | $14.57 | $14.57 | $14.57 | $9.65 | 0 |
| 2020-01-27 | $14.57 | $14.57 | $14.57 | $14.57 | $9.65 | 0 |
| 2020-01-24 | $14.57 | $14.57 | $14.57 | $14.57 | $9.65 | 0 |
| 2020-01-23 | $15.87 | $16.07 | $14.39 | $14.57 | $9.65 | 28,350,870 |
| 2020-01-22 | $15.62 | $16.17 | $15.40 | $15.99 | $10.59 | 23,334,040 |
| 2020-01-21 | $14.91 | $15.88 | $14.90 | $15.55 | $10.30 | 22,202,180 |
| 2020-01-20 | $14.78 | $15.12 | $14.25 | $15.05 | $9.97 | 11,025,740 |
| 2020-01-17 | $15.25 | $15.49 | $14.86 | $14.87 | $9.85 | 9,135,950 |
| 2020-01-16 | $15.23 | $15.45 | $15.13 | $15.17 | $10.05 | 11,714,630 |
| 2020-01-15 | $15.34 | $15.48 | $14.83 | $15.13 | $10.02 | 14,523,850 |
| 2020-01-14 | $14.85 | $15.95 | $14.84 | $15.42 | $10.21 | 24,198,110 |
| 2020-01-13 | $14.65 | $14.86 | $14.63 | $14.84 | $9.83 | 7,397,530 |
| 2020-01-10 | $14.71 | $14.93 | $14.49 | $14.77 | $9.78 | 9,218,950 |
| 2020-01-09 | $14.83 | $14.89 | $14.48 | $14.69 | $9.73 | 11,499,210 |
| 2020-01-08 | $15.22 | $15.30 | $14.48 | $14.58 | $9.66 | 24,955,560 |
| 2020-01-07 | $15.47 | $15.76 | $15.28 | $15.52 | $10.28 | 12,248,100 |
| 2020-01-06 | $15.03 | $15.94 | $15.03 | $15.57 | $10.31 | 17,765,890 |
| 2020-01-03 | $15.10 | $15.39 | $14.96 | $15.17 | $10.05 | 10,107,920 |
| 2020-01-02 | $14.96 | $15.24 | $14.72 | $15.14 | $10.03 | 11,494,970 |
| 2020-01-01 | $14.74 | $14.74 | $14.74 | $14.74 | $9.76 | 0 |
| 2019-12-31 | $14.75 | $15.17 | $14.50 | $14.74 | $9.76 | 9,824,110 |
| 2019-12-30 | $14.49 | $15.07 | $14.35 | $14.75 | $9.77 | 13,543,300 |
| 2019-12-27 | $15.57 | $15.85 | $14.80 | $14.83 | $9.82 | 19,471,760 |
| 2019-12-26 | $15.72 | $16.20 | $15.46 | $15.72 | $10.41 | 15,961,820 |
| 2019-12-25 | $15.87 | $15.99 | $15.50 | $15.83 | $10.48 | 19,750,910 |
| 2019-12-24 | $15.05 | $16.28 | $15.05 | $15.99 | $10.59 | 23,492,990 |
| 2019-12-23 | $14.66 | $16.09 | $14.30 | $15.08 | $9.99 | 22,335,610 |
| 2019-12-20 | $15.37 | $15.64 | $14.63 | $14.69 | $9.73 | 17,831,230 |
| 2019-12-19 | $14.65 | $15.55 | $14.56 | $15.26 | $10.11 | 23,294,030 |
| 2019-12-18 | $14.22 | $14.93 | $14.10 | $14.72 | $9.75 | 22,743,530 |
| 2019-12-17 | $13.99 | $14.54 | $13.87 | $14.23 | $9.42 | 18,143,200 |
| 2019-12-16 | $13.76 | $14.06 | $13.58 | $13.97 | $9.25 | 13,042,670 |
| 2019-12-13 | $13.88 | $13.89 | $13.52 | $13.70 | $9.07 | 12,109,830 |
| 2019-12-12 | $13.62 | $14.02 | $13.50 | $13.82 | $9.15 | 15,703,410 |
| 2019-12-11 | $13.80 | $14.02 | $13.50 | $13.62 | $9.02 | 18,407,560 |
| 2019-12-10 | $13.15 | $14.12 | $13.15 | $13.91 | $9.21 | 23,626,770 |
| 2019-12-09 | $13.10 | $13.52 | $13.06 | $13.29 | $8.80 | 15,062,820 |
| 2019-12-06 | $13.68 | $13.68 | $13.07 | $13.23 | $8.76 | 16,869,960 |
| 2019-12-05 | $13.08 | $13.35 | $12.96 | $13.30 | $8.81 | 19,087,840 |
| 2019-12-04 | $12.37 | $13.40 | $12.22 | $13.21 | $8.75 | 21,256,920 |
| 2019-12-03 | $12.05 | $12.51 | $11.94 | $12.43 | $8.23 | 13,246,900 |
| 2019-12-02 | $12.14 | $12.16 | $11.78 | $11.93 | $7.90 | 7,621,610 |
| 2019-11-29 | $11.93 | $12.16 | $11.75 | $12.13 | $8.03 | 7,862,910 |
| 2019-11-28 | $12.15 | $12.27 | $11.81 | $11.92 | $7.89 | 9,687,290 |
| 2019-11-27 | $12.35 | $12.42 | $11.99 | $12.14 | $8.04 | 10,131,680 |
| 2019-11-26 | $12.80 | $12.95 | $12.22 | $12.28 | $8.13 | 11,901,910 |
| 2019-11-25 | $13.20 | $13.20 | $12.50 | $12.61 | $8.35 | 14,341,860 |
| 2019-11-22 | $13.39 | $13.68 | $12.98 | $13.27 | $8.79 | 19,076,970 |
| 2019-11-21 | $13.22 | $13.42 | $13.06 | $13.17 | $8.72 | 14,369,240 |
| 2019-11-20 | $12.95 | $13.58 | $12.95 | $13.48 | $8.93 | 28,875,750 |
| 2019-11-19 | $13.30 | $13.79 | $13.02 | $13.14 | $8.70 | 39,151,460 |
| 2019-11-18 | $12.89 | $12.89 | $12.89 | $12.89 | $8.54 | 6,013,920 |
| 2019-11-15 | $11.92 | $12.07 | $11.71 | $11.72 | $7.76 | 9,716,550 |
| 2019-11-14 | $11.38 | $12.22 | $11.27 | $12.01 | $7.95 | 14,568,050 |
| 2019-11-13 | $11.35 | $11.67 | $11.24 | $11.43 | $7.57 | 7,517,250 |
| 2019-11-12 | $11.54 | $11.60 | $11.10 | $11.40 | $7.55 | 7,550,600 |
| 2019-11-11 | $11.78 | $11.80 | $11.18 | $11.48 | $7.60 | 11,418,740 |
| 2019-11-08 | $12.17 | $12.37 | $11.88 | $11.90 | $7.88 | 7,654,640 |
| 2019-11-07 | $11.96 | $12.25 | $11.78 | $12.17 | $8.06 | 7,875,430 |
| 2019-11-06 | $12.30 | $12.40 | $11.77 | $11.91 | $7.89 | 9,352,230 |
| 2019-11-05 | $12.33 | $12.44 | $12.03 | $12.33 | $8.17 | 8,227,340 |
| 2019-11-04 | $12.59 | $12.64 | $12.22 | $12.32 | $8.16 | 7,626,430 |
| 2019-11-01 | $12.26 | $12.66 | $12.26 | $12.59 | $8.34 | 6,940,790 |
| 2019-10-31 | $12.70 | $12.83 | $12.30 | $12.36 | $8.19 | 8,913,350 |
| 2019-10-30 | $12.84 | $12.96 | $12.62 | $12.70 | $8.41 | 7,157,990 |
| 2019-10-29 | $13.21 | $13.40 | $12.91 | $12.97 | $8.59 | 9,864,440 |
| 2019-10-28 | $12.70 | $13.46 | $12.70 | $13.32 | $8.82 | 11,282,860 |
| 2019-10-25 | $12.75 | $13.29 | $12.75 | $13.05 | $8.64 | 8,876,100 |
| 2019-10-24 | $13.22 | $13.35 | $12.73 | $12.89 | $8.54 | 10,872,670 |
| 2019-10-23 | $13.25 | $13.40 | $13.08 | $13.33 | $8.83 | 10,511,710 |
| 2019-10-22 | $12.75 | $13.50 | $12.65 | $13.35 | $8.84 | 18,639,530 |
| 2019-10-21 | $12.38 | $12.60 | $12.18 | $12.58 | $8.33 | 7,784,900 |
| 2019-10-18 | $12.79 | $13.04 | $12.34 | $12.46 | $8.25 | 11,597,060 |
| 2019-10-17 | $13.00 | $13.10 | $12.69 | $12.72 | $8.42 | 9,500,910 |
| 2019-10-16 | $12.93 | $13.25 | $12.72 | $13.02 | $8.62 | 10,598,880 |
| 2019-10-15 | $13.49 | $13.70 | $12.95 | $13.06 | $8.65 | 13,212,730 |
| 2019-10-14 | $13.18 | $13.54 | $13.18 | $13.46 | $8.91 | 12,043,770 |
| 2019-10-11 | $13.39 | $13.52 | $13.05 | $13.08 | $8.66 | 12,538,740 |
| 2019-10-10 | $13.41 | $13.56 | $13.17 | $13.45 | $8.91 | 11,627,750 |
| 2019-10-09 | $13.28 | $13.65 | $13.12 | $13.38 | $8.86 | 11,306,590 |
| 2019-10-08 | $13.46 | $13.51 | $12.91 | $13.13 | $8.70 | 14,215,620 |
| 2019-10-07 | $13.37 | $13.37 | $13.37 | $13.37 | $8.85 | 0 |
| 2019-10-04 | $13.37 | $13.37 | $13.37 | $13.37 | $8.85 | 0 |
| 2019-10-03 | $13.37 | $13.37 | $13.37 | $13.37 | $8.85 | 0 |
| 2019-10-02 | $13.37 | $13.37 | $13.37 | $13.37 | $8.85 | 0 |
| 2019-10-01 | $13.37 | $13.37 | $13.37 | $13.37 | $8.85 | 0 |
| 2019-09-30 | $13.53 | $13.75 | $13.14 | $13.37 | $8.85 | 17,667,740 |
| 2019-09-27 | $13.66 | $14.18 | $13.46 | $13.48 | $8.93 | 43,096,000 |
| 2019-09-26 | $16.68 | $16.80 | $14.96 | $14.96 | $9.91 | 11,955,300 |
| 2019-09-25 | $16.61 | $16.95 | $16.26 | $16.62 | $11.01 | 22,147,600 |
| 2019-09-24 | $16.97 | $17.27 | $16.50 | $16.64 | $11.02 | 27,668,010 |
| 2019-09-23 | $16.59 | $17.28 | $16.43 | $17.02 | $11.27 | 30,828,550 |
| 2019-09-20 | $16.53 | $17.10 | $16.31 | $16.65 | $11.03 | 32,701,400 |
| 2019-09-19 | $15.61 | $16.98 | $15.57 | $16.48 | $10.91 | 36,642,560 |
| 2019-09-18 | $15.13 | $15.85 | $14.93 | $15.78 | $10.45 | 23,180,500 |
| 2019-09-17 | $15.52 | $15.52 | $14.90 | $15.01 | $9.94 | 15,327,540 |
| 2019-09-16 | $15.74 | $15.74 | $15.17 | $15.57 | $10.31 | 16,828,800 |
| 2019-09-13 | $15.71 | $15.71 | $15.71 | $15.71 | $10.40 | 0 |
| 2019-09-12 | $15.46 | $15.85 | $15.16 | $15.71 | $10.40 | 22,341,620 |
| 2019-09-11 | $15.79 | $16.06 | $15.28 | $15.33 | $10.15 | 24,777,390 |
| 2019-09-10 | $16.51 | $16.51 | $15.48 | $15.65 | $10.36 | 31,407,280 |
| 2019-09-09 | $16.48 | $16.63 | $16.05 | $16.55 | $10.96 | 30,102,990 |
| 2019-09-06 | $16.59 | $17.40 | $15.80 | $16.39 | $10.85 | 38,504,530 |
| 2019-09-05 | $16.72 | $17.14 | $16.11 | $16.72 | $11.07 | 44,165,850 |
| 2019-09-04 | $14.91 | $16.40 | $14.85 | $16.40 | $10.86 | 43,677,340 |
| 2019-09-03 | $14.80 | $15.35 | $14.70 | $14.91 | $9.87 | 29,745,170 |
| 2019-09-02 | $14.05 | $14.47 | $13.85 | $14.37 | $9.52 | 21,131,260 |
| 2019-08-30 | $14.60 | $14.70 | $13.70 | $13.95 | $9.24 | 26,988,420 |
| 2019-08-29 | $14.68 | $14.74 | $14.41 | $14.56 | $9.64 | 20,295,690 |
| 2019-08-28 | $15.67 | $15.71 | $14.41 | $14.49 | $9.60 | 41,381,600 |
| 2019-08-27 | $16.40 | $16.57 | $15.45 | $15.63 | $10.35 | 36,856,880 |
| 2019-08-26 | $15.36 | $16.13 | $15.31 | $16.03 | $10.62 | 24,970,640 |
| 2019-08-23 | $16.22 | $16.47 | $15.59 | $15.59 | $10.32 | 28,414,810 |
| 2019-08-22 | $15.80 | $16.44 | $15.40 | $16.22 | $10.74 | 35,078,460 |
| 2019-08-21 | $15.57 | $16.29 | $15.46 | $16.06 | $10.64 | 40,926,540 |
| 2019-08-20 | $17.01 | $17.70 | $15.38 | $15.57 | $10.31 | 65,033,670 |
| 2019-08-19 | $14.89 | $16.39 | $14.88 | $16.39 | $10.85 | 40,378,260 |
| 2019-08-16 | $14.08 | $15.57 | $14.01 | $14.90 | $9.87 | 48,309,790 |
| 2019-08-15 | $13.01 | $14.20 | $12.96 | $14.15 | $9.37 | 33,291,070 |
| 2019-08-14 | $13.19 | $13.88 | $13.01 | $13.45 | $8.91 | 33,898,390 |
| 2019-08-13 | $12.48 | $13.65 | $12.38 | $13.14 | $8.70 | 37,017,010 |
| 2019-08-12 | $12.25 | $12.63 | $11.93 | $12.63 | $8.36 | 23,001,090 |
| 2019-08-09 | $12.31 | $12.67 | $12.09 | $12.41 | $8.22 | 23,603,970 |
| 2019-08-08 | $12.26 | $12.45 | $12.12 | $12.20 | $8.08 | 20,000,190 |
| 2019-08-07 | $12.60 | $12.84 | $12.22 | $12.32 | $8.16 | 29,416,280 |
| 2019-08-06 | $11.56 | $12.76 | $11.32 | $12.70 | $8.41 | 42,269,630 |
| 2019-08-05 | $11.89 | $12.55 | $11.57 | $12.06 | $7.99 | 37,919,990 |
| 2019-08-02 | $10.98 | $12.19 | $10.86 | $11.90 | $7.88 | 39,624,790 |
| 2019-08-01 | $11.06 | $11.49 | $10.99 | $11.17 | $7.40 | 23,609,270 |
| 2019-07-31 | $10.63 | $11.53 | $10.62 | $11.13 | $7.37 | 27,310,020 |
| 2019-07-30 | $10.81 | $10.95 | $10.52 | $10.58 | $7.01 | 14,720,060 |
| 2019-07-29 | $10.75 | $11.04 | $10.62 | $10.88 | $7.21 | 12,171,700 |
| 2019-07-26 | $11.13 | $11.13 | $10.80 | $10.82 | $7.17 | 15,605,810 |
| 2019-07-25 | $11.01 | $11.39 | $10.72 | $11.24 | $7.44 | 25,671,210 |
| 2019-07-24 | $10.88 | $11.42 | $10.82 | $11.14 | $7.38 | 27,562,990 |
| 2019-07-23 | $10.88 | $11.38 | $10.81 | $10.93 | $7.24 | 24,653,030 |
| 2019-07-22 | $11.03 | $11.11 | $10.45 | $10.70 | $7.09 | 22,176,270 |
| 2019-07-19 | $11.67 | $11.93 | $10.83 | $10.90 | $7.22 | 53,112,840 |
| 2019-07-18 | $11.25 | $11.92 | $10.60 | $11.92 | $7.89 | 55,142,800 |
| 2019-07-17 | $10.52 | $11.33 | $10.44 | $10.84 | $7.18 | 30,311,310 |
| 2019-07-16 | $10.69 | $10.76 | $10.38 | $10.58 | $7.01 | 23,766,450 |
| 2019-07-15 | $11.00 | $11.48 | $10.33 | $10.86 | $7.19 | 45,082,000 |
| 2019-07-12 | $9.71 | $10.73 | $9.68 | $10.73 | $7.11 | 21,877,940 |
| 2019-07-11 | $9.60 | $10.33 | $9.51 | $9.75 | $6.46 | 18,946,280 |
| 2019-07-10 | $9.19 | $9.41 | $8.97 | $9.39 | $6.22 | 9,325,530 |
| 2019-07-09 | $9.15 | $9.16 | $8.86 | $8.97 | $5.94 | 4,434,400 |
| 2019-07-08 | $9.65 | $9.72 | $9.01 | $9.03 | $5.98 | 7,130,340 |
| 2019-07-05 | $9.60 | $9.69 | $9.52 | $9.64 | $6.38 | 3,720,560 |
| 2019-07-04 | $9.69 | $9.81 | $9.47 | $9.57 | $6.34 | 5,167,640 |
| 2019-07-03 | $9.85 | $9.89 | $9.61 | $9.69 | $6.42 | 6,986,880 |
| 2019-07-02 | $10.10 | $10.16 | $9.85 | $9.91 | $6.56 | 9,350,600 |
| 2019-07-01 | $9.98 | $10.25 | $9.82 | $10.14 | $6.72 | 15,422,160 |
| 2019-06-28 | $9.90 | $9.93 | $9.53 | $9.75 | $6.46 | 8,771,860 |
| 2019-06-27 | $9.80 | $10.07 | $9.60 | $9.94 | $6.58 | 10,667,820 |
| 2019-06-26 | $9.75 | $10.17 | $9.71 | $9.78 | $6.48 | 10,046,380 |
| 2019-06-25 | $10.11 | $10.25 | $9.74 | $9.92 | $6.57 | 14,682,260 |
| 2019-06-24 | $9.93 | $10.59 | $9.73 | $10.35 | $6.85 | 24,479,660 |
| 2019-06-21 | $10.08 | $10.25 | $9.86 | $9.93 | $6.58 | 17,265,960 |
| 2019-06-20 | $9.64 | $9.95 | $9.41 | $9.86 | $6.53 | 19,188,310 |
| 2019-06-19 | $10.21 | $10.49 | $9.89 | $9.89 | $6.55 | 25,818,360 |
| 2019-06-18 | $10.20 | $10.82 | $9.75 | $10.11 | $6.70 | 32,621,730 |
| 2019-06-17 | $9.30 | $9.98 | $9.29 | $9.98 | $6.61 | 5,295,270 |
| 2019-06-14 | $9.34 | $9.59 | $9.05 | $9.07 | $6.01 | 16,553,690 |
| 2019-06-13 | $10.49 | $10.77 | $9.58 | $9.62 | $6.37 | 33,997,540 |
| 2019-06-12 | $8.88 | $9.88 | $8.88 | $9.88 | $6.54 | 11,812,280 |
| 2019-06-11 | $8.65 | $8.99 | $8.60 | $8.98 | $5.95 | 5,297,450 |
| 2019-06-10 | $8.41 | $8.78 | $8.36 | $8.72 | $5.77 | 4,815,720 |
| 2019-06-07 | $8.39 | $8.39 | $8.39 | $8.39 | $5.56 | 0 |
| 2019-06-06 | $8.84 | $8.87 | $8.25 | $8.39 | $5.56 | 5,300,230 |
| 2019-06-05 | $8.79 | $8.95 | $8.67 | $8.82 | $5.84 | 4,238,800 |
| 2019-06-04 | $9.01 | $9.18 | $8.65 | $8.66 | $5.74 | 6,253,720 |
| 2019-06-03 | $9.08 | $9.59 | $8.97 | $9.07 | $6.01 | 8,885,890 |
| 2019-05-31 | $8.93 | $9.10 | $8.80 | $8.99 | $5.95 | 6,557,490 |
| 2019-05-30 | $8.81 | $9.10 | $8.62 | $8.98 | $5.95 | 6,897,100 |
| 2019-05-29 | $8.82 | $9.01 | $8.80 | $8.81 | $5.83 | 4,502,620 |
| 2019-05-28 | $8.98 | $9.27 | $8.79 | $8.83 | $5.85 | 7,646,800 |
| 2019-05-27 | $8.52 | $8.97 | $8.38 | $8.90 | $5.89 | 5,733,860 |
| 2019-05-24 | $8.60 | $8.79 | $8.40 | $8.40 | $5.56 | 3,664,290 |
| 2019-05-23 | $9.00 | $9.01 | $8.66 | $8.70 | $5.76 | 4,800,950 |
| 2019-05-22 | $9.09 | $9.30 | $8.93 | $8.98 | $5.95 | 6,399,900 |
| 2019-05-21 | $9.04 | $9.26 | $8.83 | $9.17 | $6.07 | 9,821,740 |
| 2019-05-20 | $8.68 | $9.34 | $8.51 | $9.21 | $6.10 | 13,685,120 |
| 2019-05-17 | $8.64 | $8.98 | $8.43 | $8.62 | $5.71 | 9,069,390 |
| 2019-05-16 | $8.56 | $8.72 | $8.52 | $8.53 | $5.65 | 4,924,800 |
| 2019-05-15 | $8.72 | $8.85 | $8.62 | $8.69 | $5.72 | 5,845,990 |
| 2019-05-14 | $8.10 | $8.63 | $8.10 | $8.52 | $5.61 | 5,923,480 |
| 2019-05-13 | $8.30 | $8.49 | $8.23 | $8.32 | $5.48 | 4,564,610 |
| 2019-05-10 | $8.04 | $8.39 | $7.91 | $8.35 | $5.50 | 6,833,820 |
| 2019-05-09 | $8.00 | $8.12 | $7.93 | $7.98 | $5.25 | 2,655,410 |
| 2019-05-08 | $7.90 | $8.15 | $7.82 | $8.00 | $5.27 | 4,166,510 |
| 2019-05-07 | $8.33 | $8.41 | $7.88 | $8.12 | $5.35 | 7,443,690 |
| 2019-05-06 | $8.94 | $8.94 | $8.31 | $8.31 | $5.47 | 6,176,130 |
| 2019-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $6.08 | 0 |
| 2019-05-02 | $9.23 | $9.23 | $9.23 | $9.23 | $6.08 | 0 |
| 2019-05-01 | $9.23 | $9.23 | $9.23 | $9.23 | $6.08 | 0 |
| 2019-04-30 | $9.16 | $9.35 | $9.08 | $9.23 | $6.08 | 3,916,040 |
| 2019-04-29 | $9.58 | $9.58 | $9.09 | $9.16 | $6.03 | 6,576,000 |
| 2019-04-26 | $9.39 | $9.57 | $9.29 | $9.37 | $6.17 | 5,789,760 |
| 2019-04-25 | $9.71 | $9.78 | $9.20 | $9.26 | $6.10 | 6,757,740 |
| 2019-04-24 | $9.66 | $9.84 | $9.50 | $9.78 | $6.44 | 6,281,500 |
| 2019-04-23 | $9.94 | $10.00 | $9.55 | $9.60 | $6.32 | 8,048,640 |
| 2019-04-22 | $10.20 | $10.32 | $9.92 | $9.94 | $6.54 | 9,421,840 |
| 2019-04-19 | $10.33 | $10.47 | $9.98 | $10.26 | $6.76 | 10,656,090 |
| 2019-04-18 | $10.58 | $10.67 | $10.16 | $10.26 | $6.76 | 13,441,650 |
| 2019-04-17 | $11.06 | $11.29 | $10.53 | $10.53 | $6.93 | 16,851,370 |
| 2019-04-16 | $10.66 | $11.20 | $10.58 | $11.14 | $7.33 | 17,630,910 |
| 2019-04-15 | $10.72 | $10.88 | $10.41 | $10.80 | $7.11 | 15,826,550 |
| 2019-04-12 | $10.58 | $10.85 | $10.28 | $10.55 | $6.95 | 16,782,690 |
| 2019-04-11 | $10.18 | $11.10 | $9.99 | $10.58 | $6.97 | 31,669,070 |
| 2019-04-10 | $9.93 | $10.25 | $9.60 | $10.18 | $6.70 | 17,751,700 |
| 2019-04-09 | $9.75 | $9.89 | $9.51 | $9.87 | $6.50 | 8,991,150 |
| 2019-04-08 | $9.78 | $9.97 | $9.53 | $9.67 | $6.37 | 9,383,830 |
| 2019-04-05 | $9.73 | $9.73 | $9.73 | $9.73 | $6.41 | 0 |
| 2019-04-04 | $9.98 | $9.99 | $9.71 | $9.73 | $6.41 | 7,283,440 |
| 2019-04-03 | $9.87 | $10.00 | $9.75 | $9.89 | $6.51 | 8,198,420 |
| 2019-04-02 | $10.00 | $10.18 | $9.83 | $9.86 | $6.49 | 11,725,380 |
| 2019-04-01 | $9.56 | $10.15 | $9.56 | $10.00 | $6.58 | 13,502,060 |
| 2019-03-29 | $9.32 | $9.62 | $9.26 | $9.50 | $6.25 | 7,734,700 |
| 2019-03-28 | $9.41 | $9.71 | $9.30 | $9.40 | $6.19 | 8,448,500 |
| 2019-03-27 | $9.26 | $9.63 | $9.24 | $9.36 | $6.16 | 7,679,660 |
| 2019-03-26 | $9.57 | $9.73 | $9.08 | $9.13 | $6.01 | 9,462,420 |
| 2019-03-25 | $9.59 | $9.80 | $9.52 | $9.56 | $6.29 | 9,042,360 |
| 2019-03-22 | $9.90 | $10.10 | $9.82 | $9.92 | $6.53 | 7,974,710 |
| 2019-03-21 | $9.88 | $10.02 | $9.82 | $9.90 | $6.52 | 8,663,190 |
| 2019-03-20 | $10.13 | $10.30 | $9.72 | $9.93 | $6.54 | 11,920,690 |
| 2019-03-19 | $9.62 | $10.10 | $9.42 | $10.10 | $6.65 | 14,161,670 |
| 2019-03-18 | $9.56 | $9.68 | $9.39 | $9.60 | $6.32 | 8,801,110 |
| 2019-03-15 | $9.71 | $9.89 | $9.43 | $9.55 | $6.29 | 7,073,600 |
| 2019-03-14 | $9.70 | $9.99 | $9.35 | $9.54 | $6.28 | 9,786,950 |
| 2019-03-13 | $10.08 | $10.30 | $9.78 | $9.91 | $6.52 | 10,585,720 |
| 2019-03-12 | $10.04 | $10.42 | $9.93 | $10.06 | $6.62 | 12,288,520 |
| 2019-03-11 | $9.55 | $9.98 | $9.55 | $9.94 | $6.54 | 10,352,500 |
| 2019-03-08 | $10.01 | $10.06 | $9.55 | $9.55 | $6.29 | 19,461,500 |
| 2019-03-07 | $10.53 | $10.55 | $10.10 | $10.31 | $6.79 | 18,276,160 |
| 2019-03-06 | $10.50 | $10.86 | $10.28 | $10.53 | $6.93 | 20,418,190 |
| 2019-03-05 | $9.99 | $10.68 | $9.99 | $10.53 | $6.93 | 20,137,600 |
| 2019-03-04 | $10.04 | $10.41 | $9.98 | $10.10 | $6.65 | 20,818,260 |
| 2019-03-01 | $9.95 | $10.35 | $9.94 | $10.14 | $6.68 | 14,207,710 |
| 2019-02-28 | $9.90 | $10.28 | $9.71 | $9.96 | $6.56 | 19,535,480 |
| 2019-02-27 | $10.64 | $10.90 | $10.18 | $10.18 | $6.70 | 37,101,840 |
| 2019-02-26 | $11.50 | $11.63 | $10.89 | $11.31 | $7.45 | 64,698,250 |
| 2019-02-25 | $10.57 | $10.57 | $10.57 | $10.57 | $6.96 | 1,475,140 |
| 2019-02-22 | $9.30 | $9.61 | $9.02 | $9.61 | $6.33 | 13,364,130 |
| 2019-02-21 | $8.58 | $9.09 | $8.51 | $8.74 | $5.75 | 20,759,430 |
| 2019-02-20 | $8.21 | $8.98 | $8.08 | $8.61 | $5.67 | 17,265,330 |
| 2019-02-19 | $8.44 | $8.45 | $8.15 | $8.30 | $5.46 | 13,226,720 |
| 2019-02-18 | $8.16 | $8.56 | $8.16 | $8.42 | $5.54 | 17,443,160 |
| 2019-02-15 | $8.16 | $8.44 | $8.07 | $8.15 | $5.37 | 16,592,790 |
| 2019-02-14 | $9.40 | $9.40 | $8.28 | $8.39 | $5.52 | 29,294,340 |
| 2019-02-13 | $7.95 | $8.59 | $7.80 | $8.59 | $5.66 | 18,593,770 |
| 2019-02-12 | $7.41 | $8.15 | $7.31 | $7.81 | $5.14 | 17,043,170 |
| 2019-02-11 | $7.45 | $7.47 | $7.19 | $7.41 | $4.88 | 10,843,980 |
| 2019-02-08 | $7.34 | $7.34 | $7.34 | $7.34 | $4.83 | 0 |
| 2019-02-07 | $7.34 | $7.34 | $7.34 | $7.34 | $4.83 | 0 |
| 2019-02-06 | $7.34 | $7.34 | $7.34 | $7.34 | $4.83 | 0 |
| 2019-02-05 | $7.34 | $7.34 | $7.34 | $7.34 | $4.83 | 0 |
| 2019-02-04 | $7.34 | $7.34 | $7.34 | $7.34 | $4.83 | 0 |
| 2019-02-01 | $7.06 | $7.38 | $6.98 | $7.34 | $4.83 | 7,670,600 |
| 2019-01-31 | $6.71 | $7.18 | $6.70 | $7.06 | $4.65 | 8,532,810 |
| 2019-01-30 | $6.66 | $6.86 | $6.64 | $6.77 | $4.46 | 4,547,780 |
| 2019-01-29 | $6.89 | $7.05 | $6.67 | $6.70 | $4.41 | 6,526,000 |
| 2019-01-28 | $7.08 | $7.16 | $6.96 | $6.98 | $4.60 | 4,673,530 |
| 2019-01-25 | $7.11 | $7.19 | $6.96 | $6.98 | $4.60 | 6,050,840 |
| 2019-01-24 | $6.97 | $7.32 | $6.88 | $7.22 | $4.75 | 12,064,200 |
| 2019-01-23 | $7.05 | $7.10 | $6.94 | $6.97 | $4.59 | 7,334,670 |
| 2019-01-22 | $7.06 | $7.24 | $7.05 | $7.14 | $4.70 | 7,673,110 |
| 2019-01-21 | $7.09 | $7.18 | $6.99 | $7.10 | $4.67 | 7,819,860 |
| 2019-01-18 | $7.10 | $7.25 | $7.04 | $7.12 | $4.69 | 9,649,020 |
| 2019-01-17 | $7.26 | $7.26 | $7.03 | $7.09 | $4.67 | 8,545,670 |
| 2019-01-16 | $7.23 | $7.41 | $7.15 | $7.27 | $4.79 | 11,467,110 |
| 2019-01-15 | $7.78 | $7.79 | $7.22 | $7.35 | $4.84 | 21,708,750 |
| 2019-01-14 | $7.53 | $7.83 | $7.51 | $7.65 | $5.04 | 19,087,170 |
| 2019-01-11 | $7.82 | $8.36 | $7.61 | $7.63 | $5.02 | 39,884,110 |
| 2019-01-10 | $8.43 | $8.43 | $8.05 | $8.10 | $5.33 | 48,208,210 |
| 2019-01-09 | $7.50 | $7.66 | $7.40 | $7.66 | $5.04 | 9,705,200 |
| 2019-01-08 | $6.33 | $6.96 | $6.21 | $6.96 | $4.58 | 6,035,900 |
| 2019-01-07 | $6.03 | $6.55 | $6.03 | $6.33 | $4.17 | 7,371,360 |
| 2019-01-04 | $5.69 | $6.12 | $5.68 | $6.01 | $3.96 | 4,093,180 |
| 2019-01-03 | $5.86 | $5.92 | $5.64 | $5.80 | $3.82 | 4,422,000 |
| 2019-01-02 | $6.14 | $6.15 | $5.76 | $5.86 | $3.86 | 5,868,280 |
| 2019-01-01 | $6.14 | $6.14 | $6.14 | $6.14 | $4.04 | 0 |
| 2018-12-31 | $6.14 | $6.14 | $6.14 | $6.14 | $4.04 | 0 |
| 2018-12-28 | $6.12 | $6.16 | $6.03 | $6.14 | $4.04 | 2,303,900 |
| 2018-12-27 | $6.29 | $6.31 | $6.00 | $6.06 | $3.99 | 2,912,380 |
| 2018-12-26 | $6.40 | $6.40 | $6.40 | $6.40 | $4.21 | 0 |
| 2018-12-25 | $6.40 | $6.40 | $6.40 | $6.40 | $4.21 | 0 |
| 2018-12-24 | $6.24 | $6.43 | $6.23 | $6.40 | $4.21 | 2,169,180 |
| 2018-12-21 | $6.37 | $6.37 | $6.20 | $6.25 | $4.11 | 1,648,040 |
| 2018-12-20 | $6.29 | $6.38 | $6.25 | $6.38 | $4.20 | 1,503,120 |
| 2018-12-19 | $6.37 | $6.40 | $6.25 | $6.29 | $4.14 | 1,671,700 |
| 2018-12-18 | $6.31 | $6.40 | $6.25 | $6.38 | $4.20 | 2,154,360 |
| 2018-12-17 | $6.35 | $6.41 | $6.31 | $6.35 | $4.18 | 2,307,400 |
| 2018-12-14 | $6.61 | $6.64 | $6.32 | $6.36 | $4.19 | 3,214,900 |
| 2018-12-13 | $6.68 | $6.71 | $6.55 | $6.65 | $4.38 | 3,641,380 |
| 2018-12-12 | $6.85 | $6.89 | $6.62 | $6.68 | $4.40 | 4,032,540 |
| 2018-12-11 | $6.59 | $6.83 | $6.54 | $6.77 | $4.46 | 5,790,390 |
| 2018-12-10 | $6.57 | $6.67 | $6.50 | $6.52 | $4.29 | 2,455,820 |
| 2018-12-07 | $6.56 | $6.64 | $6.55 | $6.58 | $4.33 | 2,502,990 |
| 2018-12-06 | $6.70 | $6.72 | $6.53 | $6.58 | $4.33 | 3,316,920 |
| 2018-12-05 | $6.60 | $6.81 | $6.48 | $6.71 | $4.42 | 5,403,800 |
| 2018-12-04 | $6.76 | $6.85 | $6.66 | $6.75 | $4.44 | 6,029,040 |
| 2018-12-03 | $6.61 | $6.96 | $6.56 | $6.83 | $4.50 | 9,747,690 |
| 2018-11-30 | $6.24 | $6.62 | $6.20 | $6.54 | $4.31 | 7,211,340 |
| 2018-11-29 | $6.21 | $6.54 | $6.18 | $6.27 | $4.13 | 6,779,460 |
| 2018-11-28 | $6.29 | $6.29 | $6.07 | $6.22 | $4.10 | 3,861,260 |
| 2018-11-27 | $6.08 | $6.60 | $6.01 | $6.26 | $4.12 | 5,166,060 |
| 2018-11-26 | $6.07 | $6.12 | $5.96 | $6.00 | $3.95 | 1,789,950 |
| 2018-11-23 | $6.48 | $6.52 | $5.96 | $6.03 | $3.97 | 4,179,520 |
| 2018-11-22 | $6.53 | $6.56 | $6.45 | $6.49 | $4.27 | 1,651,380 |
| 2018-11-21 | $6.35 | $6.54 | $6.35 | $6.53 | $4.30 | 2,958,380 |
| 2018-11-20 | $6.55 | $6.65 | $6.38 | $6.41 | $4.22 | 2,895,900 |
| 2018-11-19 | $6.61 | $6.72 | $6.50 | $6.65 | $4.38 | 4,471,020 |
| 2018-11-16 | $6.63 | $6.70 | $6.60 | $6.61 | $4.35 | 4,332,800 |
| 2018-11-15 | $6.55 | $6.72 | $6.37 | $6.68 | $4.40 | 6,196,800 |
| 2018-11-14 | $6.69 | $6.90 | $6.47 | $6.50 | $4.28 | 7,242,800 |
| 2018-11-13 | $6.50 | $6.66 | $6.41 | $6.63 | $4.37 | 7,488,640 |
| 2018-11-12 | $6.37 | $6.60 | $6.32 | $6.56 | $4.32 | 8,998,030 |
| 2018-11-09 | $6.12 | $6.77 | $6.06 | $6.50 | $4.28 | 14,303,310 |
| 2018-11-08 | $6.26 | $6.33 | $6.14 | $6.15 | $4.05 | 2,844,000 |
| 2018-11-07 | $6.31 | $6.43 | $6.23 | $6.23 | $4.10 | 3,616,500 |
| 2018-11-06 | $6.11 | $6.44 | $6.05 | $6.38 | $4.20 | 3,942,350 |
| 2018-11-05 | $6.16 | $6.26 | $6.06 | $6.16 | $4.06 | 3,165,440 |
| 2018-11-02 | $6.13 | $6.21 | $6.11 | $6.18 | $4.07 | 3,493,310 |
| 2018-11-01 | $6.10 | $6.20 | $6.05 | $6.08 | $4.00 | 2,889,970 |
| 2018-10-31 | $6.00 | $6.12 | $5.97 | $6.08 | $4.00 | 2,399,740 |
| 2018-10-30 | $5.92 | $6.01 | $5.76 | $5.97 | $3.93 | 1,889,460 |
| 2018-10-29 | $5.94 | $6.08 | $5.90 | $5.94 | $3.91 | 1,659,300 |
| 2018-10-26 | $5.88 | $6.00 | $5.83 | $5.99 | $3.94 | 2,433,810 |
| 2018-10-25 | $5.69 | $5.84 | $5.58 | $5.81 | $3.83 | 1,879,380 |
| 2018-10-24 | $5.93 | $5.99 | $5.86 | $5.91 | $3.89 | 2,404,720 |
| 2018-10-23 | $6.10 | $6.18 | $5.88 | $5.94 | $3.91 | 3,807,100 |
| 2018-10-22 | $5.81 | $6.12 | $5.78 | $6.09 | $4.01 | 4,648,000 |
| 2018-10-19 | $5.53 | $5.89 | $5.46 | $5.81 | $3.83 | 3,137,920 |
| 2018-10-18 | $5.58 | $5.59 | $5.40 | $5.53 | $3.64 | 1,796,700 |
| 2018-10-17 | $5.72 | $5.75 | $5.42 | $5.63 | $3.71 | 1,931,980 |
| 2018-10-16 | $5.77 | $5.92 | $5.51 | $5.58 | $3.67 | 2,120,270 |
| 2018-10-15 | $5.87 | $6.05 | $5.76 | $5.77 | $3.80 | 2,328,610 |
| 2018-10-12 | $5.80 | $6.00 | $5.59 | $5.87 | $3.86 | 4,045,070 |
| 2018-10-11 | $5.79 | $6.50 | $5.75 | $6.01 | $3.96 | 5,511,330 |
| 2018-10-10 | $5.98 | $5.98 | $5.91 | $5.96 | $3.92 | 738,360 |
| 2018-10-09 | $6.06 | $6.06 | $5.90 | $5.93 | $3.90 | 1,487,380 |
| 2018-10-08 | $6.09 | $6.15 | $5.96 | $5.96 | $3.92 | 1,670,940 |
| 2018-10-05 | $6.17 | $6.17 | $6.17 | $6.17 | $4.06 | 0 |
| 2018-10-04 | $6.17 | $6.17 | $6.17 | $6.17 | $4.06 | 0 |
| 2018-10-03 | $6.17 | $6.17 | $6.17 | $6.17 | $4.06 | 0 |
| 2018-10-02 | $6.17 | $6.17 | $6.17 | $6.17 | $4.06 | 0 |
| 2018-10-01 | $6.17 | $6.17 | $6.17 | $6.17 | $4.06 | 0 |
| 2018-09-28 | $6.15 | $6.22 | $6.12 | $6.17 | $4.06 | 1,281,900 |
| 2018-09-27 | $6.33 | $6.37 | $6.11 | $6.12 | $4.03 | 3,250,480 |
| 2018-09-26 | $6.44 | $6.52 | $6.31 | $6.39 | $4.21 | 2,500,940 |
| 2018-09-25 | $6.66 | $6.80 | $6.47 | $6.47 | $4.26 | 4,261,900 |
| 2018-09-24 | $6.36 | $6.36 | $6.36 | $6.36 | $4.19 | 0 |
| 2018-09-21 | $6.36 | $6.36 | $6.23 | $6.36 | $4.19 | 1,718,850 |
| 2018-09-20 | $6.28 | $6.37 | $6.25 | $6.32 | $4.16 | 2,040,010 |
| 2018-09-19 | $6.22 | $6.34 | $6.19 | $6.28 | $4.13 | 1,865,300 |
| 2018-09-18 | $6.13 | $6.26 | $6.09 | $6.23 | $4.10 | 1,684,310 |
| 2018-09-17 | $6.39 | $6.39 | $6.10 | $6.14 | $4.04 | 1,478,760 |
| 2018-09-14 | $6.47 | $6.50 | $6.34 | $6.40 | $4.21 | 1,390,800 |
| 2018-09-13 | $6.50 | $6.54 | $6.31 | $6.40 | $4.21 | 1,213,210 |
| 2018-09-12 | $6.50 | $6.52 | $6.37 | $6.37 | $4.19 | 1,053,700 |
| 2018-09-11 | $6.65 | $6.65 | $6.00 | $6.52 | $4.29 | 1,778,430 |
| 2018-09-10 | $6.85 | $6.87 | $6.57 | $6.65 | $4.38 | 1,810,740 |
| 2018-09-07 | $6.83 | $6.95 | $6.72 | $6.86 | $4.52 | 920,680 |
| 2018-09-06 | $6.81 | $6.96 | $6.79 | $6.81 | $4.48 | 831,200 |
| 2018-09-05 | $6.99 | $7.10 | $6.84 | $6.90 | $4.54 | 1,660,000 |
| 2018-09-04 | $6.83 | $7.10 | $6.72 | $7.03 | $4.63 | 1,895,860 |
| 2018-09-03 | $6.87 | $6.98 | $6.77 | $6.85 | $4.51 | 861,730 |
| 2018-08-31 | $6.93 | $7.00 | $6.86 | $6.88 | $4.53 | 940,060 |
| 2018-08-30 | $7.00 | $7.10 | $6.93 | $6.95 | $4.58 | 884,980 |
| 2018-08-29 | $7.12 | $7.14 | $6.98 | $7.06 | $4.65 | 1,021,440 |
| 2018-08-28 | $7.19 | $7.24 | $7.10 | $7.16 | $4.71 | 1,248,230 |
| 2018-08-27 | $7.04 | $7.18 | $6.97 | $7.17 | $4.72 | 1,695,140 |
| 2018-08-24 | $7.01 | $7.06 | $6.90 | $6.97 | $4.59 | 1,251,540 |
| 2018-08-23 | $6.99 | $7.15 | $6.99 | $7.05 | $4.64 | 1,435,480 |
| 2018-08-22 | $7.29 | $7.29 | $7.04 | $7.06 | $4.65 | 1,456,530 |
| 2018-08-21 | $6.97 | $7.12 | $6.93 | $7.12 | $4.69 | 1,336,150 |
| 2018-08-20 | $6.90 | $6.93 | $6.75 | $6.90 | $4.54 | 1,108,700 |
| 2018-08-17 | $7.00 | $7.07 | $6.79 | $6.82 | $4.49 | 1,193,310 |
| 2018-08-16 | $6.87 | $7.09 | $6.82 | $6.90 | $4.54 | 1,046,280 |
| 2018-08-15 | $7.02 | $7.15 | $6.95 | $6.99 | $4.60 | 1,362,110 |
| 2018-08-14 | $7.30 | $7.57 | $7.18 | $7.19 | $4.73 | 2,796,460 |
| 2018-08-13 | $6.99 | $7.07 | $6.91 | $7.07 | $4.65 | 1,008,650 |
| 2018-08-10 | $6.92 | $7.04 | $6.92 | $7.03 | $4.63 | 990,900 |
| 2018-08-09 | $6.75 | $7.03 | $6.74 | $6.98 | $4.60 | 1,799,500 |
| 2018-08-08 | $6.87 | $6.97 | $6.79 | $6.79 | $4.47 | 1,598,140 |
| 2018-08-07 | $6.68 | $7.04 | $6.60 | $6.90 | $4.54 | 1,979,690 |
| 2018-08-06 | $6.59 | $6.75 | $6.53 | $6.66 | $4.38 | 1,438,580 |
| 2018-08-03 | $6.75 | $6.78 | $6.67 | $6.68 | $4.40 | 945,050 |
| 2018-08-02 | $7.11 | $7.25 | $6.61 | $6.69 | $4.40 | 2,479,010 |
| 2018-08-01 | $7.33 | $7.38 | $7.11 | $7.12 | $4.69 | 984,400 |
| 2018-07-31 | $7.30 | $7.35 | $7.25 | $7.27 | $4.79 | 746,900 |
| 2018-07-30 | $7.36 | $7.39 | $7.23 | $7.28 | $4.79 | 1,464,680 |
| 2018-07-27 | $7.55 | $7.59 | $7.40 | $7.40 | $4.87 | 1,836,100 |
| 2018-07-26 | $7.43 | $7.89 | $7.43 | $7.60 | $5.00 | 3,193,090 |
| 2018-07-25 | $7.47 | $7.55 | $7.41 | $7.51 | $4.94 | 1,703,160 |
| 2018-07-24 | $7.33 | $7.55 | $7.27 | $7.46 | $4.91 | 2,153,890 |
| 2018-07-23 | $7.34 | $7.45 | $7.29 | $7.37 | $4.85 | 1,558,190 |
| 2018-07-20 | $7.19 | $7.35 | $7.17 | $7.34 | $4.83 | 1,023,340 |
| 2018-07-19 | $7.33 | $7.41 | $7.11 | $7.19 | $4.73 | 1,179,040 |
| 2018-07-18 | $7.42 | $7.57 | $7.32 | $7.32 | $4.82 | 960,560 |
| 2018-07-17 | $7.51 | $7.51 | $7.35 | $7.44 | $4.90 | 864,180 |
| 2018-07-16 | $7.51 | $7.66 | $7.35 | $7.52 | $4.95 | 1,970,280 |
| 2018-07-13 | $7.54 | $7.81 | $7.54 | $7.63 | $5.02 | 1,533,580 |
| 2018-07-12 | $7.35 | $7.70 | $7.35 | $7.62 | $5.02 | 2,786,610 |
| 2018-07-11 | $7.96 | $7.96 | $7.42 | $7.50 | $4.94 | 4,520,360 |
| 2018-07-10 | $7.30 | $7.44 | $7.28 | $7.37 | $4.85 | 1,202,140 |
| 2018-07-09 | $7.20 | $7.41 | $7.20 | $7.34 | $4.83 | 1,450,200 |
| 2018-07-06 | $7.25 | $7.35 | $6.98 | $7.20 | $4.74 | 1,556,840 |
| 2018-07-05 | $7.30 | $7.42 | $7.10 | $7.13 | $4.69 | 1,078,920 |
| 2018-07-04 | $7.54 | $7.65 | $7.30 | $7.32 | $4.82 | 1,448,580 |
| 2018-07-03 | $7.49 | $7.75 | $7.40 | $7.60 | $5.00 | 2,875,750 |
| 2018-07-02 | $7.34 | $7.52 | $7.22 | $7.39 | $4.87 | 2,015,970 |
| 2018-06-29 | $7.03 | $7.61 | $6.93 | $7.48 | $4.92 | 3,861,150 |
| 2018-06-28 | $6.96 | $7.09 | $6.91 | $6.92 | $4.56 | 1,241,680 |
| 2018-06-27 | $6.98 | $7.17 | $6.92 | $7.00 | $4.61 | 1,479,540 |
| 2018-06-26 | $6.65 | $7.06 | $6.59 | $6.98 | $4.60 | 1,273,040 |
| 2018-06-25 | $6.85 | $7.01 | $6.83 | $6.84 | $4.50 | 1,315,340 |
| 2018-06-22 | $6.58 | $6.85 | $6.58 | $6.81 | $4.48 | 1,454,660 |
| 2018-06-21 | $7.22 | $7.38 | $6.66 | $6.68 | $4.40 | 2,891,540 |
| 2018-06-20 | $7.32 | $7.44 | $7.06 | $7.28 | $4.79 | 1,740,300 |
| 2018-06-19 | $7.98 | $7.98 | $7.32 | $7.32 | $4.82 | 2,883,930 |
| 2018-06-18 | $8.13 | $8.13 | $8.13 | $8.13 | $5.35 | 0 |
| 2018-06-15 | $8.43 | $8.46 | $7.98 | $8.13 | $5.35 | 1,802,820 |
| 2018-06-14 | $8.49 | $8.55 | $8.30 | $8.38 | $5.52 | 1,172,710 |
| 2018-06-13 | $8.72 | $8.78 | $8.48 | $8.50 | $5.60 | 1,020,290 |
| 2018-06-12 | $8.73 | $8.82 | $8.62 | $8.77 | $5.77 | 790,570 |
| 2018-06-11 | $8.49 | $8.80 | $8.49 | $8.75 | $5.76 | 1,877,250 |
| 2018-06-08 | $8.81 | $8.85 | $8.51 | $8.64 | $5.69 | 1,987,210 |
| 2018-06-07 | $9.01 | $9.06 | $8.86 | $8.86 | $5.83 | 1,117,500 |
| 2018-06-06 | $8.96 | $9.08 | $8.90 | $8.91 | $5.87 | 978,600 |
| 2018-06-05 | $8.79 | $8.91 | $8.79 | $8.90 | $5.86 | 865,720 |
| 2018-06-04 | $8.92 | $9.00 | $8.74 | $8.78 | $5.78 | 1,144,300 |
| 2018-06-01 | $8.91 | $8.99 | $8.82 | $8.83 | $5.81 | 1,116,100 |
| 2018-05-31 | $9.05 | $9.08 | $8.82 | $8.91 | $5.87 | 1,479,280 |
| 2018-05-30 | $9.05 | $9.10 | $8.85 | $8.93 | $5.88 | 2,211,200 |
| 2018-05-29 | $9.23 | $9.35 | $9.10 | $9.10 | $5.99 | 2,005,200 |
| 2018-05-28 | $9.80 | $9.80 | $9.21 | $9.25 | $6.09 | 3,935,440 |
| 2018-05-25 | $9.71 | $9.87 | $9.69 | $9.79 | $6.45 | 2,336,380 |
| 2018-05-24 | $9.80 | $9.93 | $9.72 | $9.86 | $6.49 | 2,093,680 |
| 2018-05-23 | $9.71 | $10.00 | $9.71 | $9.80 | $6.45 | 4,298,300 |
| 2018-05-22 | $9.70 | $9.77 | $9.65 | $9.70 | $6.39 | 2,354,300 |
| 2018-05-21 | $9.70 | $9.76 | $9.62 | $9.70 | $6.39 | 2,170,780 |
| 2018-05-18 | $9.64 | $9.73 | $9.62 | $9.70 | $6.39 | 1,127,890 |
| 2018-05-17 | $9.67 | $9.74 | $9.64 | $9.65 | $6.35 | 1,409,900 |
| 2018-05-16 | $9.53 | $9.76 | $9.51 | $9.73 | $6.41 | 1,873,080 |
| 2018-05-15 | $9.77 | $9.84 | $9.61 | $9.77 | $6.43 | 2,372,100 |
| 2018-05-14 | $9.73 | $9.77 | $9.58 | $9.64 | $6.35 | 2,091,300 |
| 2018-05-11 | $9.99 | $10.00 | $9.67 | $9.67 | $6.37 | 3,181,580 |
| 2018-05-10 | $9.95 | $10.09 | $9.86 | $9.97 | $6.56 | 5,427,730 |
| 2018-05-09 | $9.72 | $9.99 | $9.67 | $9.95 | $6.55 | 6,064,790 |
| 2018-05-08 | $9.66 | $9.89 | $9.62 | $9.66 | $6.34 | 6,073,880 |
| 2018-05-07 | $10.40 | $10.49 | $9.89 | $9.95 | $6.53 | 12,137,460 |
| 2018-05-04 | $9.80 | $10.01 | $9.56 | $10.01 | $6.57 | 2,416,350 |
| 2018-05-03 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-05-02 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-05-01 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-30 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-27 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-26 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-25 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-24 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-23 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-20 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-19 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-18 | $9.10 | $9.10 | $9.10 | $9.10 | $5.97 | 0 |
| 2018-04-17 | $9.78 | $9.78 | $9.03 | $9.10 | $5.97 | 5,030,480 |
| 2018-04-16 | $9.75 | $9.86 | $9.65 | $9.68 | $6.35 | 1,776,480 |
| 2018-04-13 | $9.79 | $9.93 | $9.72 | $9.79 | $6.43 | 1,923,960 |
| 2018-04-12 | $10.18 | $10.18 | $9.72 | $9.74 | $6.39 | 2,944,120 |
| 2018-04-11 | $10.01 | $10.07 | $9.90 | $10.03 | $6.58 | 2,735,340 |
| 2018-04-10 | $9.86 | $10.03 | $9.82 | $9.91 | $6.51 | 2,060,980 |
| 2018-04-09 | $9.98 | $9.99 | $9.70 | $9.86 | $6.47 | 3,235,130 |
| 2018-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $6.56 | 0 |
| 2018-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $6.56 | 0 |
| 2018-04-04 | $10.18 | $10.21 | $9.98 | $10.00 | $6.56 | 2,768,320 |
| 2018-04-03 | $10.18 | $10.30 | $9.96 | $10.02 | $6.58 | 6,648,980 |
| 2018-04-02 | $10.90 | $10.92 | $10.40 | $10.42 | $6.84 | 8,123,050 |
| 2018-03-30 | $10.10 | $10.57 | $10.01 | $10.55 | $6.93 | 9,043,970 |
| 2018-03-29 | $10.37 | $10.63 | $10.24 | $10.39 | $6.82 | 5,883,160 |
| 2018-03-28 | $10.33 | $10.83 | $10.33 | $10.50 | $6.89 | 8,882,900 |
| 2018-03-27 | $10.35 | $10.74 | $10.27 | $10.50 | $6.89 | 11,945,110 |
| 2018-03-26 | $10.13 | $10.42 | $9.85 | $10.42 | $6.84 | 10,563,650 |
| 2018-03-23 | $9.89 | $10.47 | $9.60 | $9.94 | $6.52 | 10,200,520 |
| 2018-03-22 | $9.81 | $10.04 | $9.70 | $10.04 | $6.59 | 3,165,180 |
| 2018-03-21 | $10.08 | $10.18 | $9.76 | $9.90 | $6.50 | 4,874,340 |
| 2018-03-20 | $10.09 | $10.25 | $9.94 | $10.12 | $6.64 | 7,467,050 |
| 2018-03-19 | $9.59 | $10.35 | $9.50 | $10.09 | $6.62 | 6,591,310 |
| 2018-03-16 | $9.74 | $9.83 | $9.60 | $9.61 | $6.31 | 2,209,070 |
| 2018-03-15 | $9.84 | $9.88 | $9.59 | $9.74 | $6.39 | 3,964,380 |
| 2018-03-14 | $10.03 | $10.23 | $9.92 | $9.92 | $6.51 | 3,371,680 |
| 2018-03-13 | $10.22 | $10.22 | $9.96 | $10.00 | $6.56 | 5,504,480 |
| 2018-03-12 | $10.10 | $10.42 | $9.92 | $10.29 | $6.75 | 8,501,780 |
| 2018-03-09 | $9.82 | $10.08 | $9.56 | $10.06 | $6.60 | 8,307,110 |
| 2018-03-08 | $9.80 | $10.02 | $9.76 | $9.82 | $6.45 | 3,902,960 |
| 2018-03-07 | $10.09 | $10.24 | $9.80 | $9.85 | $6.47 | 8,120,290 |
| 2018-03-06 | $10.48 | $10.77 | $10.07 | $10.23 | $6.72 | 15,723,680 |
| 2018-03-05 | $10.01 | $10.01 | $10.01 | $10.01 | $6.57 | 2,475,830 |
| 2018-03-02 | $9.02 | $9.37 | $8.92 | $9.10 | $5.97 | 3,991,400 |
| 2018-03-01 | $8.80 | $9.10 | $8.77 | $9.08 | $5.96 | 2,743,630 |
| 2018-02-28 | $8.82 | $9.00 | $8.78 | $8.90 | $5.84 | 2,023,640 |
| 2018-02-27 | $8.82 | $9.03 | $8.80 | $8.97 | $5.89 | 2,896,510 |
| 2018-02-26 | $8.65 | $8.90 | $8.63 | $8.78 | $5.76 | 2,437,380 |
| 2018-02-23 | $8.74 | $8.74 | $8.54 | $8.67 | $5.69 | 1,365,740 |
| 2018-02-22 | $8.82 | $8.94 | $8.67 | $8.68 | $5.70 | 1,609,560 |
| 2018-02-21 | $8.67 | $8.67 | $8.67 | $8.67 | $5.69 | 0 |
| 2018-02-20 | $8.67 | $8.67 | $8.67 | $8.67 | $5.69 | 0 |
| 2018-02-19 | $8.67 | $8.67 | $8.67 | $8.67 | $5.69 | 0 |
| 2018-02-16 | $8.67 | $8.67 | $8.67 | $8.67 | $5.69 | 0 |
| 2018-02-15 | $8.67 | $8.67 | $8.67 | $8.67 | $5.69 | 0 |
| 2018-02-14 | $8.63 | $8.85 | $8.61 | $8.67 | $5.69 | 1,184,600 |
| 2018-02-13 | $8.68 | $8.76 | $8.58 | $8.63 | $5.66 | 2,124,350 |
| 2018-02-12 | $8.43 | $8.81 | $8.43 | $8.68 | $5.70 | 3,314,110 |
| 2018-02-09 | $7.92 | $9.00 | $7.92 | $8.42 | $5.53 | 6,200,850 |
| 2018-02-08 | $8.19 | $8.38 | $8.11 | $8.26 | $5.42 | 2,509,040 |
| 2018-02-07 | $8.20 | $8.26 | $7.95 | $8.11 | $5.32 | 2,392,040 |
| 2018-02-06 | $8.22 | $8.29 | $8.00 | $8.00 | $5.25 | 3,430,240 |
| 2018-02-05 | $8.16 | $8.31 | $7.91 | $8.26 | $5.42 | 2,144,580 |
| 2018-02-02 | $8.80 | $8.86 | $7.95 | $8.34 | $5.47 | 5,178,400 |
| 2018-02-01 | $9.26 | $9.30 | $8.79 | $8.83 | $5.80 | 4,313,880 |
| 2018-01-31 | $9.49 | $9.54 | $9.06 | $9.20 | $6.04 | 2,469,100 |
| 2018-01-30 | $9.80 | $9.88 | $9.43 | $9.45 | $6.20 | 2,997,860 |
| 2018-01-29 | $9.92 | $10.03 | $9.82 | $9.84 | $6.46 | 2,513,460 |
| 2018-01-26 | $9.99 | $9.99 | $9.81 | $9.92 | $6.51 | 2,373,760 |
| 2018-01-25 | $10.00 | $10.18 | $9.93 | $9.95 | $6.53 | 3,075,660 |
| 2018-01-24 | $9.91 | $10.10 | $9.77 | $10.03 | $6.58 | 4,115,310 |
| 2018-01-23 | $9.96 | $10.12 | $9.88 | $9.97 | $6.54 | 3,556,990 |
| 2018-01-22 | $10.11 | $10.16 | $9.80 | $10.04 | $6.59 | 5,653,020 |
| 2018-01-19 | $10.03 | $10.47 | $9.83 | $10.17 | $6.68 | 13,628,820 |
| 2018-01-18 | $9.19 | $10.03 | $9.19 | $10.03 | $6.58 | 7,687,020 |
| 2018-01-17 | $9.20 | $9.22 | $8.84 | $9.12 | $5.99 | 2,558,380 |
| 2018-01-16 | $9.39 | $9.40 | $9.07 | $9.13 | $5.99 | 2,592,560 |
| 2018-01-15 | $9.50 | $9.50 | $9.05 | $9.22 | $6.05 | 2,457,780 |
| 2018-01-12 | $9.56 | $9.65 | $9.48 | $9.50 | $6.24 | 1,653,240 |
| 2018-01-11 | $9.56 | $9.65 | $9.46 | $9.62 | $6.31 | 2,176,920 |
| 2018-01-10 | $9.77 | $9.83 | $9.53 | $9.58 | $6.29 | 1,880,680 |
| 2018-01-09 | $9.70 | $9.87 | $9.67 | $9.76 | $6.41 | 1,255,020 |
| 2018-01-08 | $9.80 | $9.80 | $9.60 | $9.70 | $6.37 | 2,324,660 |
| 2018-01-05 | $9.96 | $9.96 | $9.80 | $9.82 | $6.45 | 2,092,680 |
| 2018-01-04 | $9.77 | $9.90 | $9.75 | $9.90 | $6.50 | 1,999,700 |
| 2018-01-03 | $9.73 | $9.88 | $9.69 | $9.78 | $6.42 | 2,287,580 |
| 2018-01-02 | $9.70 | $9.90 | $9.70 | $9.73 | $6.39 | 1,839,180 |
| 2018-01-01 | $9.72 | $9.72 | $9.72 | $9.72 | $6.38 | 0 |
| 2017-12-29 | $9.82 | $9.82 | $9.55 | $9.72 | $6.38 | 2,092,780 |
| 2017-12-28 | $9.43 | $9.91 | $9.42 | $9.74 | $6.39 | 3,423,080 |
| 2017-12-27 | $9.38 | $9.59 | $9.38 | $9.43 | $6.19 | 2,003,570 |
| 2017-12-26 | $9.37 | $9.49 | $9.27 | $9.38 | $6.16 | 2,319,350 |
| 2017-12-25 | $10.00 | $10.01 | $9.00 | $9.37 | $6.15 | 3,564,660 |
| 2017-12-22 | $10.06 | $10.10 | $9.90 | $9.95 | $6.53 | 1,742,100 |
| 2017-12-21 | $9.99 | $10.16 | $9.78 | $10.14 | $6.66 | 2,562,020 |
| 2017-12-20 | $10.12 | $10.15 | $9.98 | $10.08 | $6.62 | 1,797,520 |
| 2017-12-19 | $10.03 | $10.18 | $9.97 | $10.12 | $6.64 | 1,600,180 |
| 2017-12-18 | $10.20 | $10.23 | $9.92 | $9.96 | $6.54 | 2,106,500 |
| 2017-12-15 | $10.27 | $10.32 | $10.17 | $10.20 | $6.70 | 1,684,700 |
| 2017-12-14 | $10.11 | $10.35 | $10.11 | $10.27 | $6.74 | 2,079,610 |
| 2017-12-13 | $10.10 | $10.22 | $10.09 | $10.18 | $6.68 | 1,278,640 |
| 2017-12-12 | $10.40 | $10.45 | $10.11 | $10.15 | $6.66 | 2,048,660 |
| 2017-12-11 | $10.21 | $10.45 | $10.16 | $10.40 | $6.83 | 2,274,490 |
| 2017-12-08 | $10.15 | $10.31 | $10.11 | $10.27 | $6.74 | 2,107,500 |
| 2017-12-07 | $10.24 | $10.35 | $10.10 | $10.11 | $6.64 | 2,586,370 |
| 2017-12-06 | $10.21 | $10.38 | $9.93 | $10.18 | $6.68 | 3,850,880 |
| 2017-12-05 | $10.78 | $10.78 | $10.03 | $10.20 | $6.70 | 5,118,550 |
| 2017-12-04 | $11.20 | $11.20 | $10.65 | $10.78 | $7.08 | 5,628,580 |
| 2017-12-01 | $11.12 | $11.28 | $11.09 | $11.18 | $7.34 | 3,519,330 |
| 2017-11-30 | $11.55 | $11.60 | $11.17 | $11.18 | $7.34 | 5,019,610 |
| 2017-11-29 | $11.85 | $11.86 | $11.38 | $11.59 | $7.61 | 4,424,590 |
| 2017-11-28 | $11.63 | $11.86 | $11.61 | $11.85 | $7.78 | 2,674,070 |
| 2017-11-27 | $11.95 | $12.09 | $11.69 | $11.69 | $7.67 | 3,764,850 |
| 2017-11-24 | $11.60 | $11.94 | $11.52 | $11.80 | $7.75 | 3,884,200 |
| 2017-11-23 | $11.73 | $11.90 | $11.52 | $11.55 | $7.58 | 4,830,610 |
| 2017-11-22 | $11.82 | $11.95 | $11.62 | $11.70 | $7.68 | 4,269,100 |
| 2017-11-21 | $12.00 | $12.18 | $11.73 | $11.87 | $7.79 | 6,068,880 |
| 2017-11-20 | $11.91 | $12.14 | $11.37 | $12.12 | $7.96 | 7,723,490 |
| 2017-11-17 | $12.88 | $12.88 | $11.85 | $12.01 | $7.88 | 11,407,990 |
| 2017-11-16 | $12.68 | $12.90 | $12.47 | $12.69 | $8.33 | 5,881,840 |
| 2017-11-15 | $12.61 | $13.04 | $12.58 | $12.78 | $8.39 | 10,186,930 |
| 2017-11-14 | $12.70 | $13.08 | $12.41 | $12.71 | $8.34 | 12,508,990 |
| 2017-11-13 | $12.27 | $12.85 | $12.00 | $12.80 | $8.40 | 16,074,490 |
| 2017-11-10 | $12.20 | $12.34 | $12.16 | $12.23 | $8.03 | 7,657,510 |
| 2017-11-09 | $11.83 | $12.38 | $11.83 | $12.33 | $8.09 | 10,713,160 |
| 2017-11-08 | $11.97 | $12.09 | $11.80 | $11.87 | $7.79 | 4,317,900 |
| 2017-11-07 | $11.88 | $12.09 | $11.81 | $11.98 | $7.86 | 4,120,970 |
| 2017-11-06 | $11.58 | $11.93 | $11.58 | $11.90 | $7.81 | 3,983,750 |
| 2017-11-03 | $11.62 | $11.75 | $11.50 | $11.62 | $7.63 | 4,866,260 |
| 2017-11-02 | $11.97 | $12.06 | $11.63 | $11.63 | $7.63 | 9,812,180 |
| 2017-11-01 | $12.28 | $12.41 | $12.13 | $12.16 | $7.98 | 8,611,790 |
| 2017-10-31 | $12.08 | $12.40 | $11.84 | $12.40 | $8.14 | 9,547,930 |
| 2017-10-30 | $12.19 | $12.41 | $11.88 | $12.01 | $7.88 | 9,479,060 |
| 2017-10-27 | $11.89 | $12.36 | $11.80 | $12.30 | $8.07 | 11,801,090 |
| 2017-10-26 | $11.81 | $12.28 | $11.78 | $12.04 | $7.90 | 8,913,030 |
| 2017-10-25 | $11.56 | $12.30 | $11.51 | $11.92 | $7.82 | 9,405,780 |
| 2017-10-24 | $11.45 | $11.58 | $11.45 | $11.56 | $7.59 | 2,341,400 |
| 2017-10-23 | $11.55 | $11.81 | $11.55 | $11.61 | $7.62 | 4,304,530 |
| 2017-10-20 | $11.33 | $11.46 | $11.20 | $11.42 | $7.50 | 2,082,020 |
| 2017-10-19 | $11.40 | $11.53 | $11.12 | $11.32 | $7.43 | 3,034,710 |
| 2017-10-18 | $11.52 | $11.69 | $11.34 | $11.36 | $7.46 | 3,487,720 |
| 2017-10-17 | $11.50 | $11.65 | $11.45 | $11.50 | $7.55 | 2,088,600 |
| 2017-10-16 | $12.02 | $12.06 | $11.37 | $11.48 | $7.54 | 6,061,580 |
| 2017-10-13 | $11.87 | $11.99 | $11.77 | $11.97 | $7.86 | 2,891,560 |
| 2017-10-12 | $11.97 | $12.09 | $11.78 | $11.85 | $7.78 | 4,402,710 |
| 2017-10-11 | $11.91 | $12.06 | $11.86 | $12.00 | $7.88 | 6,037,720 |
| 2017-10-10 | $11.92 | $12.10 | $11.85 | $11.97 | $7.86 | 5,499,210 |
| 2017-10-09 | $11.84 | $12.33 | $11.84 | $12.02 | $7.89 | 7,512,130 |
| 2017-10-06 | $11.79 | $11.79 | $11.79 | $11.79 | $7.74 | 0 |
| 2017-10-05 | $11.79 | $11.79 | $11.79 | $11.79 | $7.74 | 0 |
| 2017-10-04 | $11.79 | $11.79 | $11.79 | $11.79 | $7.74 | 0 |
| 2017-10-03 | $11.79 | $11.79 | $11.79 | $11.79 | $7.74 | 0 |
| 2017-10-02 | $11.79 | $11.79 | $11.79 | $11.79 | $7.74 | 0 |
| 2017-09-29 | $11.62 | $11.95 | $11.49 | $11.79 | $7.74 | 4,632,640 |
| 2017-09-28 | $11.57 | $11.80 | $11.50 | $11.60 | $7.61 | 4,296,460 |
| 2017-09-27 | $11.43 | $11.89 | $11.43 | $11.61 | $7.62 | 3,863,520 |
| 2017-09-26 | $11.37 | $11.65 | $11.29 | $11.51 | $7.56 | 3,814,730 |
| 2017-09-25 | $11.83 | $11.84 | $11.35 | $11.37 | $7.46 | 6,201,600 |
| 2017-09-22 | $12.07 | $12.09 | $11.71 | $11.82 | $7.76 | 6,902,580 |
| 2017-09-21 | $12.05 | $12.53 | $11.89 | $12.21 | $8.01 | 11,229,970 |
| 2017-09-20 | $11.68 | $12.12 | $11.66 | $11.99 | $7.87 | 7,279,830 |
| 2017-09-19 | $11.85 | $12.07 | $11.62 | $11.66 | $7.65 | 5,540,010 |
| 2017-09-18 | $11.91 | $11.99 | $11.71 | $11.90 | $7.81 | 4,061,470 |
| 2017-09-15 | $11.92 | $12.05 | $11.81 | $11.92 | $7.82 | 4,581,420 |
| 2017-09-14 | $12.14 | $12.17 | $11.80 | $11.88 | $7.80 | 6,855,990 |
| 2017-09-13 | $12.17 | $12.28 | $11.91 | $12.10 | $7.94 | 8,120,480 |
| 2017-09-12 | $12.02 | $12.84 | $11.96 | $12.17 | $7.99 | 21,309,990 |
| 2017-09-11 | $11.89 | $12.17 | $11.75 | $12.02 | $7.89 | 12,408,230 |
| 2017-09-08 | $11.68 | $11.88 | $11.62 | $11.85 | $7.78 | 7,020,160 |
| 2017-09-07 | $11.90 | $11.99 | $11.71 | $11.71 | $7.69 | 8,732,450 |
| 2017-09-06 | $11.36 | $11.93 | $11.29 | $11.90 | $7.81 | 13,123,280 |
| 2017-09-05 | $11.64 | $11.64 | $11.33 | $11.38 | $7.47 | 5,147,200 |
| 2017-09-04 | $11.33 | $11.69 | $11.29 | $11.58 | $7.60 | 8,501,920 |
| 2017-09-01 | $11.46 | $11.52 | $11.33 | $11.36 | $7.46 | 5,607,960 |
| 2017-08-31 | $11.38 | $11.59 | $11.32 | $11.48 | $7.54 | 8,806,570 |
| 2017-08-30 | $11.12 | $11.40 | $11.12 | $11.31 | $7.42 | 5,956,160 |
| 2017-08-29 | $11.22 | $11.45 | $11.15 | $11.20 | $7.35 | 6,608,440 |
| 2017-08-28 | $10.81 | $11.11 | $10.81 | $11.11 | $7.29 | 3,746,240 |
| 2017-08-25 | $10.70 | $10.89 | $10.70 | $10.84 | $7.12 | 2,692,190 |
| 2017-08-24 | $11.02 | $11.10 | $10.68 | $10.69 | $7.02 | 4,020,300 |
| 2017-08-23 | $11.20 | $11.30 | $10.98 | $11.01 | $7.23 | 4,860,760 |
| 2017-08-22 | $11.22 | $11.59 | $11.13 | $11.28 | $7.40 | 8,125,310 |
| 2017-08-21 | $10.88 | $11.35 | $10.88 | $11.32 | $7.43 | 5,872,360 |
| 2017-08-18 | $11.02 | $11.06 | $10.89 | $10.93 | $7.17 | 3,035,910 |
| 2017-08-17 | $11.02 | $11.19 | $10.97 | $11.10 | $7.29 | 4,214,460 |
| 2017-08-16 | $10.90 | $11.10 | $10.78 | $10.99 | $7.21 | 4,300,420 |
| 2017-08-15 | $10.82 | $10.95 | $10.79 | $10.85 | $7.12 | 2,645,410 |
| 2017-08-14 | $10.46 | $10.91 | $10.45 | $10.82 | $7.10 | 3,830,650 |
| 2017-08-11 | $10.75 | $10.91 | $10.50 | $10.50 | $6.89 | 4,825,580 |
| 2017-08-10 | $11.13 | $11.19 | $10.79 | $10.86 | $7.13 | 5,075,150 |
| 2017-08-09 | $11.19 | $11.31 | $11.11 | $11.14 | $7.31 | 3,690,300 |
| 2017-08-08 | $11.29 | $11.41 | $11.14 | $11.24 | $7.38 | 5,643,090 |
| 2017-08-07 | $10.98 | $11.34 | $10.95 | $11.29 | $7.41 | 4,289,470 |
| 2017-08-04 | $11.03 | $11.27 | $11.02 | $11.08 | $7.27 | 4,072,770 |
| 2017-08-03 | $11.09 | $11.34 | $11.05 | $11.13 | $7.31 | 6,021,830 |
| 2017-08-02 | $11.26 | $11.40 | $11.06 | $11.11 | $7.29 | 6,220,610 |
| 2017-08-01 | $11.50 | $11.50 | $11.15 | $11.28 | $7.40 | 7,171,950 |
| 2017-07-31 | $11.31 | $11.71 | $11.10 | $11.54 | $7.57 | 10,482,860 |
| 2017-07-28 | $11.17 | $11.55 | $11.12 | $11.27 | $7.40 | 9,514,890 |
| 2017-07-27 | $10.99 | $11.36 | $10.84 | $11.33 | $7.44 | 10,419,020 |
| 2017-07-26 | $10.70 | $11.07 | $10.62 | $11.00 | $7.22 | 7,478,340 |
| 2017-07-25 | $10.32 | $11.40 | $10.32 | $10.88 | $7.14 | 12,349,950 |
| 2017-07-24 | $10.15 | $10.39 | $10.15 | $10.36 | $6.80 | 3,371,170 |
| 2017-07-21 | $10.20 | $10.45 | $10.20 | $10.26 | $6.73 | 3,714,920 |
| 2017-07-20 | $10.25 | $10.55 | $10.22 | $10.28 | $6.75 | 4,705,810 |
| 2017-07-19 | $10.22 | $10.47 | $10.05 | $10.38 | $6.81 | 5,186,390 |
| 2017-07-18 | $10.00 | $10.38 | $10.00 | $10.20 | $6.70 | 4,619,900 |
| 2017-07-17 | $11.10 | $11.12 | $10.20 | $10.22 | $6.71 | 9,780,140 |
| 2017-07-14 | $11.16 | $11.44 | $11.06 | $11.23 | $7.37 | 5,705,280 |
| 2017-07-13 | $11.21 | $11.24 | $11.09 | $11.13 | $7.31 | 4,726,800 |
| 2017-07-12 | $11.04 | $11.27 | $10.95 | $11.25 | $7.38 | 6,367,250 |
| 2017-07-11 | $11.47 | $11.47 | $11.10 | $11.13 | $7.31 | 11,482,590 |
| 2017-07-10 | $11.47 | $12.09 | $11.42 | $11.59 | $7.61 | 17,006,750 |
| 2017-07-07 | $11.25 | $11.60 | $11.11 | $11.55 | $7.58 | 11,766,230 |
| 2017-07-06 | $11.38 | $11.45 | $11.21 | $11.30 | $7.42 | 9,456,710 |
| 2017-07-05 | $11.30 | $11.62 | $11.29 | $11.50 | $7.55 | 10,311,980 |
| 2017-07-04 | $11.45 | $11.55 | $11.30 | $11.35 | $7.45 | 9,117,150 |
| 2017-07-03 | $11.10 | $11.47 | $11.08 | $11.45 | $7.52 | 13,719,420 |
| 2017-06-30 | $11.19 | $11.19 | $11.19 | $11.19 | $7.35 | 0 |
| 2017-06-29 | $11.19 | $11.19 | $11.19 | $11.19 | $7.35 | 0 |
| 2017-06-28 | $11.40 | $11.46 | $11.12 | $11.19 | $7.35 | 13,541,430 |
| 2017-06-27 | $11.45 | $11.69 | $11.28 | $11.53 | $7.57 | 19,046,670 |
| 2017-06-26 | $11.46 | $11.76 | $11.35 | $11.50 | $7.55 | 19,786,550 |
| 2017-06-23 | $11.65 | $11.78 | $11.15 | $11.62 | $7.63 | 34,193,190 |
| 2017-06-22 | $11.64 | $12.98 | $11.64 | $12.22 | $8.02 | 53,860,190 |
| 2017-06-21 | $11.81 | $12.28 | $11.52 | $11.80 | $7.75 | 38,996,920 |
| 2017-06-20 | $10.30 | $11.29 | $10.30 | $11.29 | $7.41 | 4,937,730 |
| 2017-06-19 | $10.22 | $10.31 | $10.16 | $10.26 | $6.73 | 2,245,200 |
| 2017-06-16 | $10.39 | $10.40 | $10.18 | $10.22 | $6.71 | 3,134,410 |
| 2017-06-15 | $10.25 | $10.42 | $10.17 | $10.32 | $6.77 | 5,151,200 |
| 2017-06-14 | $10.08 | $10.28 | $10.08 | $10.25 | $6.73 | 3,712,760 |
| 2017-06-13 | $10.00 | $10.26 | $9.92 | $10.17 | $6.68 | 2,887,380 |
| 2017-06-12 | $9.91 | $10.07 | $9.90 | $9.97 | $6.54 | 1,738,410 |
| 2017-06-09 | $10.16 | $10.19 | $9.97 | $10.05 | $6.60 | 2,748,150 |
| 2017-06-08 | $10.26 | $10.36 | $10.13 | $10.16 | $6.67 | 3,435,360 |
| 2017-06-07 | $10.03 | $10.34 | $10.03 | $10.30 | $6.76 | 4,821,120 |
| 2017-06-06 | $9.94 | $10.13 | $9.94 | $10.11 | $6.64 | 2,624,720 |
| 2017-06-05 | $10.06 | $10.18 | $9.96 | $10.05 | $6.60 | 2,541,010 |
| 2017-06-02 | $9.58 | $10.05 | $9.58 | $10.01 | $6.56 | 2,968,760 |
| 2017-06-01 | $9.98 | $10.06 | $9.77 | $9.78 | $6.41 | 2,510,630 |
| 2017-05-31 | $10.17 | $10.18 | $9.93 | $9.96 | $6.52 | 2,676,500 |
| 2017-05-30 | $9.96 | $9.96 | $9.96 | $9.96 | $6.52 | 0 |
| 2017-05-29 | $9.96 | $9.96 | $9.96 | $9.96 | $6.52 | 0 |
| 2017-05-26 | $9.99 | $10.09 | $9.86 | $9.96 | $6.52 | 2,405,370 |
| 2017-05-25 | $9.90 | $10.09 | $9.68 | $10.08 | $6.60 | 3,516,760 |
| 2017-05-24 | $9.60 | $9.89 | $9.47 | $9.89 | $6.48 | 3,358,820 |
| 2017-05-23 | $9.76 | $9.92 | $9.56 | $9.60 | $6.29 | 3,526,730 |
| 2017-05-22 | $10.21 | $10.33 | $9.70 | $9.77 | $6.40 | 2,994,810 |
| 2017-05-19 | $10.23 | $10.36 | $10.18 | $10.25 | $6.71 | 1,952,910 |
| 2017-05-18 | $10.20 | $10.54 | $10.18 | $10.28 | $6.73 | 4,474,130 |
| 2017-05-17 | $10.33 | $10.50 | $10.24 | $10.30 | $6.75 | 4,144,450 |
| 2017-05-16 | $9.91 | $10.58 | $9.74 | $10.39 | $6.81 | 7,173,940 |
| 2017-05-15 | $9.50 | $10.27 | $9.48 | $9.94 | $6.51 | 4,769,000 |
| 2017-05-12 | $9.64 | $9.66 | $9.45 | $9.49 | $6.22 | 1,746,450 |
| 2017-05-11 | $9.55 | $9.69 | $9.32 | $9.63 | $6.31 | 3,096,520 |
| 2017-05-10 | $10.07 | $10.13 | $9.75 | $9.75 | $6.39 | 2,237,520 |
| 2017-05-09 | $9.98 | $10.07 | $9.84 | $10.05 | $6.58 | 3,190,560 |
| 2017-05-08 | $10.19 | $10.26 | $9.94 | $9.97 | $6.53 | 2,298,630 |
| 2017-05-05 | $10.39 | $10.45 | $10.20 | $10.22 | $6.70 | 2,984,430 |
| 2017-05-04 | $10.44 | $10.58 | $10.39 | $10.39 | $6.81 | 2,984,580 |
| 2017-05-03 | $10.46 | $10.62 | $10.38 | $10.52 | $6.89 | 3,329,430 |
| 2017-05-02 | $10.63 | $10.98 | $10.43 | $10.56 | $6.92 | 7,259,920 |
| 2017-05-01 | $10.13 | $10.13 | $10.13 | $10.13 | $6.64 | 0 |
| 2017-04-28 | $9.98 | $10.14 | $9.95 | $10.13 | $6.64 | 1,799,040 |
| 2017-04-27 | $10.00 | $10.11 | $9.74 | $10.04 | $6.58 | 2,612,610 |
| 2017-04-26 | $9.95 | $9.99 | $9.82 | $9.99 | $6.54 | 1,369,420 |
| 2017-04-25 | $9.96 | $10.03 | $9.83 | $9.88 | $6.47 | 1,671,920 |
| 2017-04-24 | $10.13 | $10.20 | $9.70 | $9.89 | $6.48 | 2,304,470 |
| 2017-04-21 | $10.13 | $10.30 | $10.11 | $10.20 | $6.68 | 1,991,150 |
| 2017-04-20 | $10.49 | $10.49 | $10.10 | $10.13 | $6.64 | 3,831,420 |
| 2017-04-19 | $10.35 | $10.55 | $10.11 | $10.43 | $6.83 | 3,347,880 |
| 2017-04-18 | $10.63 | $10.63 | $10.30 | $10.37 | $6.79 | 2,668,430 |
| 2017-04-17 | $10.82 | $10.88 | $10.48 | $10.57 | $6.92 | 2,173,360 |
| 2017-04-14 | $10.96 | $10.96 | $10.76 | $10.82 | $7.09 | 2,139,680 |
| 2017-04-13 | $10.71 | $11.01 | $10.71 | $10.89 | $7.13 | 2,146,040 |
| 2017-04-12 | $11.08 | $11.09 | $10.80 | $10.80 | $7.08 | 2,797,560 |
| 2017-04-11 | $10.99 | $11.09 | $10.81 | $11.08 | $7.26 | 2,462,140 |
| 2017-04-10 | $11.14 | $11.24 | $10.95 | $10.99 | $7.20 | 2,516,840 |
| 2017-04-07 | $11.20 | $11.36 | $11.10 | $11.14 | $7.30 | 2,405,640 |
| 2017-04-06 | $11.14 | $11.40 | $11.10 | $11.20 | $7.34 | 3,662,950 |
| 2017-04-05 | $10.80 | $11.24 | $10.80 | $11.14 | $7.30 | 3,840,170 |
| 2017-04-04 | $10.81 | $10.81 | $10.81 | $10.81 | $7.08 | 0 |
| 2017-04-03 | $10.81 | $10.81 | $10.81 | $10.81 | $7.08 | 0 |
| 2017-03-31 | $10.86 | $10.91 | $10.77 | $10.81 | $7.08 | 2,248,320 |
| 2017-03-30 | $11.11 | $11.14 | $10.79 | $10.79 | $7.07 | 3,466,100 |
| 2017-03-29 | $11.36 | $11.50 | $11.08 | $11.08 | $7.26 | 4,944,280 |
| 2017-03-28 | $11.55 | $11.63 | $11.38 | $11.40 | $7.47 | 2,672,530 |
| 2017-03-27 | $11.76 | $11.87 | $11.51 | $11.55 | $7.57 | 4,031,080 |
| 2017-03-24 | $11.46 | $11.97 | $11.30 | $11.84 | $7.76 | 6,198,270 |
| 2017-03-23 | $11.43 | $11.55 | $11.38 | $11.51 | $7.54 | 2,514,120 |
| 2017-03-22 | $11.60 | $11.65 | $11.40 | $11.48 | $7.52 | 3,060,370 |
| 2017-03-21 | $11.68 | $11.73 | $11.56 | $11.68 | $7.65 | 2,607,460 |
| 2017-03-20 | $11.75 | $11.93 | $11.58 | $11.73 | $7.68 | 3,894,570 |
| 2017-03-17 | $12.00 | $12.05 | $11.81 | $11.84 | $7.76 | 4,441,760 |
| 2017-03-16 | $11.87 | $11.91 | $11.80 | $11.84 | $7.76 | 2,694,330 |
| 2017-03-15 | $11.68 | $11.90 | $11.60 | $11.84 | $7.76 | 3,683,920 |
| 2017-03-14 | $11.87 | $11.91 | $11.68 | $11.68 | $7.65 | 2,786,130 |
| 2017-03-13 | $11.80 | $11.97 | $11.68 | $11.85 | $7.76 | 4,077,580 |
| 2017-03-10 | $11.79 | $11.93 | $11.64 | $11.65 | $7.63 | 2,745,340 |
| 2017-03-09 | $11.87 | $12.03 | $11.78 | $11.78 | $7.72 | 3,830,800 |
| 2017-03-08 | $12.20 | $12.38 | $11.87 | $11.95 | $7.83 | 7,674,380 |
| 2017-03-07 | $11.84 | $11.99 | $11.73 | $11.83 | $7.75 | 5,564,360 |
| 2017-03-06 | $11.57 | $11.83 | $11.52 | $11.80 | $7.73 | 6,554,320 |
| 2017-03-03 | $11.39 | $11.55 | $11.33 | $11.49 | $7.53 | 2,764,070 |
| 2017-03-02 | $11.67 | $11.72 | $11.40 | $11.49 | $7.53 | 3,789,870 |
| 2017-03-01 | $11.75 | $11.80 | $11.60 | $11.69 | $7.66 | 4,128,710 |
| 2017-02-28 | $11.68 | $11.71 | $11.54 | $11.68 | $7.65 | 2,674,880 |
| 2017-02-27 | $11.62 | $11.79 | $11.53 | $11.60 | $7.60 | 3,172,810 |
| 2017-02-24 | $11.65 | $11.74 | $11.30 | $11.72 | $7.68 | 3,317,990 |
| 2017-02-23 | $11.63 | $11.65 | $11.33 | $11.62 | $7.61 | 4,124,610 |
| 2017-02-22 | $11.61 | $11.87 | $11.53 | $11.64 | $7.63 | 3,672,960 |
| 2017-02-21 | $11.33 | $11.61 | $11.30 | $11.59 | $7.59 | 3,276,460 |
| 2017-02-20 | $11.36 | $11.36 | $11.18 | $11.36 | $7.44 | 2,710,500 |
| 2017-02-17 | $11.54 | $11.67 | $11.20 | $11.29 | $7.40 | 3,022,780 |
| 2017-02-16 | $11.32 | $11.63 | $11.25 | $11.57 | $7.58 | 3,337,160 |
| 2017-02-15 | $11.53 | $11.68 | $11.27 | $11.31 | $7.41 | 3,462,810 |
| 2017-02-14 | $11.65 | $11.72 | $11.46 | $11.53 | $7.55 | 3,189,810 |
| 2017-02-13 | $11.61 | $11.88 | $11.53 | $11.62 | $7.61 | 5,106,350 |
| 2017-02-10 | $11.40 | $12.48 | $11.40 | $11.74 | $7.69 | 7,592,320 |
| 2017-02-09 | $11.18 | $11.50 | $11.18 | $11.36 | $7.44 | 3,386,390 |
| 2017-02-08 | $11.16 | $11.20 | $10.96 | $11.14 | $7.30 | 2,041,200 |
| 2017-02-07 | $11.20 | $11.23 | $11.03 | $11.12 | $7.28 | 1,871,650 |
| 2017-02-06 | $11.01 | $11.24 | $10.97 | $11.20 | $7.34 | 2,258,070 |
| 2017-02-03 | $11.23 | $11.50 | $11.04 | $11.07 | $7.25 | 2,458,030 |
| 2017-02-02 | $10.98 | $10.98 | $10.98 | $10.98 | $7.19 | 0 |
| 2017-02-01 | $10.98 | $10.98 | $10.98 | $10.98 | $7.19 | 0 |
| 2017-01-31 | $10.98 | $10.98 | $10.98 | $10.98 | $7.19 | 0 |
| 2017-01-30 | $10.98 | $10.98 | $10.98 | $10.98 | $7.19 | 0 |
| 2017-01-27 | $10.98 | $10.98 | $10.98 | $10.98 | $7.19 | 0 |
| 2017-01-26 | $10.85 | $11.19 | $10.82 | $10.98 | $7.19 | 2,278,450 |
| 2017-01-25 | $10.80 | $10.95 | $10.68 | $10.85 | $7.11 | 2,166,100 |
| 2017-01-24 | $10.86 | $10.98 | $10.71 | $10.82 | $7.09 | 2,493,250 |
| 2017-01-23 | $10.64 | $10.98 | $10.64 | $10.86 | $7.11 | 2,804,980 |
| 2017-01-20 | $10.51 | $10.78 | $10.39 | $10.62 | $6.96 | 2,593,430 |
| 2017-01-19 | $10.44 | $10.53 | $10.29 | $10.37 | $6.79 | 2,133,100 |
| 2017-01-18 | $10.54 | $10.59 | $10.42 | $10.44 | $6.84 | 2,235,690 |
| 2017-01-17 | $10.45 | $10.70 | $10.20 | $10.56 | $6.92 | 4,233,100 |
| 2017-01-16 | $11.26 | $11.35 | $10.20 | $10.47 | $6.86 | 6,166,130 |
| 2017-01-13 | $11.76 | $11.84 | $11.20 | $11.33 | $7.42 | 3,301,220 |
| 2017-01-12 | $11.80 | $11.85 | $11.74 | $11.75 | $7.70 | 1,737,120 |
| 2017-01-11 | $12.05 | $12.08 | $11.76 | $11.80 | $7.73 | 3,181,180 |
| 2017-01-10 | $11.95 | $12.07 | $11.85 | $12.04 | $7.89 | 3,021,120 |
| 2017-01-09 | $11.85 | $11.97 | $11.72 | $11.95 | $7.83 | 2,288,100 |
| 2017-01-06 | $12.06 | $12.06 | $11.85 | $11.90 | $7.80 | 3,466,870 |
| 2017-01-05 | $12.11 | $12.15 | $11.98 | $12.04 | $7.89 | 2,911,320 |
| 2017-01-04 | $11.89 | $12.18 | $11.86 | $12.11 | $7.93 | 4,834,140 |
| 2017-01-03 | $11.80 | $11.96 | $11.71 | $11.90 | $7.80 | 3,175,840 |
| 2017-01-02 | $11.73 | $11.73 | $11.73 | $11.73 | $7.68 | 0 |
| 2016-12-30 | $11.69 | $11.79 | $11.64 | $11.73 | $7.68 | 1,589,580 |
| 2016-12-29 | $11.70 | $11.80 | $11.65 | $11.70 | $7.66 | 1,751,580 |
| 2016-12-28 | $11.70 | $11.85 | $11.59 | $11.71 | $7.67 | 2,175,520 |
| 2016-12-27 | $11.69 | $11.75 | $11.59 | $11.73 | $7.68 | 2,983,500 |
| 2016-12-26 | $11.79 | $11.94 | $11.44 | $11.70 | $7.66 | 4,831,760 |
| 2016-12-23 | $12.09 | $12.15 | $11.84 | $11.85 | $7.76 | 2,529,800 |
| 2016-12-22 | $12.10 | $12.19 | $12.02 | $12.09 | $7.92 | 2,760,170 |
| 2016-12-21 | $12.05 | $12.25 | $11.99 | $12.17 | $7.97 | 4,580,340 |
| 2016-12-20 | $11.95 | $12.05 | $11.88 | $11.99 | $7.85 | 2,078,150 |
| 2016-12-19 | $12.07 | $12.07 | $11.91 | $11.99 | $7.85 | 2,253,330 |
| 2016-12-16 | $12.09 | $12.16 | $11.97 | $12.07 | $7.91 | 3,030,650 |
| 2016-12-15 | $11.81 | $12.22 | $11.81 | $12.00 | $7.86 | 4,110,150 |
| 2016-12-14 | $12.01 | $12.34 | $11.68 | $12.03 | $7.88 | 4,348,940 |
| 2016-12-13 | $12.09 | $12.20 | $11.76 | $12.03 | $7.88 | 4,440,180 |
| 2016-12-12 | $12.81 | $13.02 | $12.08 | $12.09 | $7.92 | 6,033,180 |
| 2016-12-09 | $12.87 | $12.89 | $12.70 | $12.88 | $8.44 | 2,901,240 |
| 2016-12-08 | $13.05 | $13.05 | $12.77 | $12.81 | $8.39 | 3,900,190 |
| 2016-12-07 | $12.88 | $13.01 | $12.85 | $12.95 | $8.48 | 3,141,600 |
| 2016-12-06 | $13.24 | $13.28 | $12.83 | $12.86 | $8.42 | 7,635,190 |
| 2016-12-05 | $13.19 | $13.95 | $13.13 | $13.19 | $8.64 | 8,124,130 |
| 2016-12-02 | $13.55 | $13.55 | $13.55 | $13.55 | $8.88 | 0 |
| 2016-12-01 | $13.55 | $13.55 | $13.55 | $13.55 | $8.88 | 0 |
| 2016-11-30 | $13.55 | $13.55 | $13.55 | $13.55 | $8.88 | 0 |
| 2016-11-29 | $13.55 | $13.55 | $13.55 | $13.55 | $8.88 | 0 |
| 2016-11-28 | $13.55 | $13.55 | $13.55 | $13.55 | $8.88 | 0 |
| 2016-11-25 | $13.25 | $13.59 | $13.05 | $13.55 | $8.88 | 6,747,790 |
| 2016-11-24 | $13.55 | $13.72 | $13.26 | $13.26 | $8.69 | 6,291,030 |
| 2016-11-23 | $13.83 | $13.87 | $13.50 | $13.60 | $8.91 | 6,035,140 |
| 2016-11-22 | $13.67 | $13.82 | $13.62 | $13.80 | $9.04 | 5,468,890 |
| 2016-11-21 | $13.77 | $13.80 | $13.60 | $13.66 | $8.95 | 4,302,880 |
| 2016-11-18 | $13.70 | $13.98 | $13.61 | $13.70 | $8.97 | 5,148,540 |
| 2016-11-17 | $13.94 | $14.07 | $13.62 | $13.80 | $9.04 | 8,437,000 |
| 2016-11-16 | $13.93 | $14.37 | $13.81 | $14.07 | $9.22 | 10,670,730 |
| 2016-11-15 | $13.75 | $14.04 | $13.70 | $13.93 | $9.13 | 6,912,440 |
| 2016-11-14 | $13.68 | $14.06 | $13.60 | $13.87 | $9.09 | 10,431,570 |
| 2016-11-11 | $13.50 | $13.99 | $13.50 | $13.74 | $9.00 | 14,314,120 |
| 2016-11-10 | $13.25 | $13.36 | $13.25 | $13.30 | $8.71 | 4,457,510 |
| 2016-11-09 | $13.25 | $13.43 | $13.03 | $13.17 | $8.63 | 6,256,830 |
| 2016-11-08 | $13.22 | $13.30 | $13.13 | $13.25 | $8.68 | 4,319,270 |
| 2016-11-07 | $13.20 | $13.26 | $13.10 | $13.19 | $8.64 | 3,402,880 |
| 2016-11-04 | $13.34 | $13.38 | $13.13 | $13.17 | $8.63 | 5,086,270 |
| 2016-11-03 | $13.18 | $13.39 | $13.09 | $13.30 | $8.71 | 6,609,090 |
| 2016-11-02 | $13.40 | $13.43 | $13.15 | $13.21 | $8.65 | 6,086,790 |
| 2016-11-01 | $13.42 | $13.47 | $13.28 | $13.44 | $8.80 | 5,348,220 |
| 2016-10-31 | $13.63 | $13.70 | $13.23 | $13.38 | $8.77 | 0 |
| 2016-10-28 | $13.85 | $13.99 | $13.61 | $13.61 | $8.92 | 11,556,580 |
| 2016-10-27 | $13.39 | $14.42 | $13.23 | $14.09 | $9.23 | 20,158,590 |
| 2016-10-26 | $13.22 | $13.45 | $13.18 | $13.39 | $8.77 | 7,157,760 |
| 2016-10-25 | $13.17 | $13.25 | $13.12 | $13.20 | $8.65 | 4,573,880 |
| 2016-10-24 | $13.03 | $13.18 | $12.93 | $13.14 | $8.61 | 4,166,500 |
| 2016-10-21 | $13.23 | $13.23 | $12.89 | $13.07 | $8.56 | 4,592,400 |
| 2016-10-20 | $13.09 | $13.28 | $13.01 | $13.25 | $8.68 | 6,180,590 |
| 2016-10-19 | $13.15 | $13.18 | $13.00 | $13.04 | $8.54 | 3,440,570 |
| 2016-10-18 | $12.84 | $13.12 | $12.84 | $13.10 | $8.58 | 4,100,740 |
| 2016-10-17 | $13.00 | $13.18 | $12.80 | $12.94 | $8.48 | 5,602,020 |
| 2016-10-14 | $13.18 | $13.18 | $12.96 | $13.10 | $8.58 | 3,532,040 |
| 2016-10-13 | $13.29 | $13.46 | $13.16 | $13.19 | $8.64 | 4,211,910 |
| 2016-10-12 | $13.00 | $13.29 | $12.96 | $13.29 | $8.71 | 4,990,460 |
| 2016-10-11 | $13.10 | $13.29 | $13.01 | $13.12 | $8.59 | 4,906,470 |
| 2016-10-10 | $12.64 | $13.10 | $12.61 | $13.09 | $8.58 | 5,982,860 |
| 2016-10-07 | $12.63 | $12.63 | $12.63 | $12.63 | $8.27 | 0 |
| 2016-10-06 | $12.63 | $12.63 | $12.63 | $12.63 | $8.27 | 0 |
| 2016-10-05 | $12.63 | $12.63 | $12.63 | $12.63 | $8.27 | 0 |
| 2016-10-04 | $12.63 | $12.63 | $12.63 | $12.63 | $8.27 | 0 |
| 2016-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $8.27 | 0 |
| 2016-09-30 | $12.65 | $12.68 | $12.60 | $12.63 | $8.27 | 2,411,230 |
| 2016-09-29 | $12.80 | $12.83 | $12.63 | $12.63 | $8.27 | 2,692,910 |
| 2016-09-28 | $12.83 | $12.85 | $12.61 | $12.68 | $8.31 | 3,794,840 |
| 2016-09-27 | $12.56 | $12.89 | $12.50 | $12.83 | $8.41 | 4,720,180 |
| 2016-09-26 | $13.21 | $13.21 | $12.66 | $12.71 | $8.33 | 4,704,340 |
| 2016-09-23 | $13.30 | $13.37 | $13.14 | $13.15 | $8.61 | 3,553,340 |
| 2016-09-22 | $13.23 | $13.54 | $13.23 | $13.33 | $8.73 | 7,259,360 |
| 2016-09-21 | $13.10 | $13.21 | $12.90 | $13.21 | $8.65 | 6,873,890 |
| 2016-09-20 | $13.42 | $13.45 | $13.17 | $13.20 | $8.65 | 3,624,680 |
| 2016-09-19 | $13.38 | $13.53 | $13.33 | $13.41 | $8.78 | 3,077,020 |
| 2016-09-16 | $13.39 | $13.39 | $13.39 | $13.39 | $8.77 | 0 |
| 2016-09-15 | $13.39 | $13.39 | $13.39 | $13.39 | $8.77 | 0 |
| 2016-09-14 | $13.33 | $13.67 | $13.20 | $13.39 | $8.77 | 4,904,930 |
| 2016-09-13 | $13.25 | $13.41 | $13.09 | $13.33 | $8.73 | 4,949,110 |
| 2016-09-12 | $13.67 | $13.77 | $13.19 | $13.20 | $8.65 | 7,848,620 |
| 2016-09-09 | $14.16 | $14.25 | $13.98 | $13.98 | $9.16 | 4,399,020 |
| 2016-09-08 | $14.10 | $14.22 | $14.06 | $14.20 | $9.30 | 4,436,760 |
| 2016-09-07 | $14.20 | $14.35 | $14.09 | $14.14 | $9.26 | 6,515,510 |
| 2016-09-06 | $14.09 | $14.25 | $13.75 | $14.22 | $9.32 | 8,192,430 |
| 2016-09-05 | $14.31 | $14.31 | $14.00 | $14.01 | $9.18 | 5,186,280 |
| 2016-09-02 | $14.28 | $14.43 | $14.02 | $14.15 | $9.27 | 8,365,250 |
| 2016-09-01 | $14.08 | $14.73 | $14.05 | $14.48 | $9.49 | 14,345,630 |
| 2016-08-31 | $14.40 | $14.98 | $14.29 | $14.30 | $9.37 | 15,996,710 |
| 2016-08-30 | $13.93 | $14.08 | $13.85 | $13.85 | $9.07 | 3,715,520 |
| 2016-08-29 | $13.97 | $13.99 | $13.85 | $13.90 | $9.11 | 3,370,570 |
| 2016-08-26 | $13.84 | $14.02 | $13.82 | $14.02 | $9.18 | 4,044,600 |
| 2016-08-25 | $14.10 | $14.10 | $13.70 | $13.81 | $9.05 | 4,451,000 |
| 2016-08-24 | $13.99 | $14.13 | $13.92 | $14.06 | $9.21 | 4,203,770 |
| 2016-08-23 | $13.86 | $14.05 | $13.80 | $13.94 | $9.13 | 3,785,190 |
| 2016-08-22 | $14.25 | $14.28 | $13.85 | $13.86 | $9.08 | 6,241,330 |
| 2016-08-19 | $14.18 | $14.33 | $14.11 | $14.28 | $9.35 | 5,134,750 |
| 2016-08-18 | $14.30 | $14.32 | $14.11 | $14.17 | $9.28 | 5,271,300 |
| 2016-08-17 | $14.44 | $14.44 | $14.22 | $14.30 | $9.37 | 5,083,490 |
| 2016-08-16 | $14.33 | $14.46 | $14.22 | $14.41 | $9.44 | 6,606,140 |
| 2016-08-15 | $13.87 | $14.38 | $13.69 | $14.29 | $9.36 | 8,598,640 |
| 2016-08-12 | $13.80 | $13.90 | $13.71 | $13.87 | $9.09 | 3,741,500 |
| 2016-08-11 | $14.03 | $14.18 | $13.71 | $13.79 | $9.03 | 5,355,610 |
| 2016-08-10 | $14.19 | $14.50 | $14.08 | $14.18 | $9.29 | 7,701,040 |
| 2016-08-09 | $13.91 | $14.08 | $13.87 | $14.07 | $9.22 | 5,618,900 |
| 2016-08-08 | $13.82 | $13.99 | $13.60 | $13.90 | $9.11 | 4,673,600 |
| 2016-08-05 | $14.04 | $14.15 | $13.80 | $13.82 | $9.05 | 4,453,820 |
| 2016-08-04 | $13.99 | $14.15 | $13.77 | $14.08 | $9.22 | 5,323,720 |
| 2016-08-03 | $14.03 | $14.11 | $13.90 | $13.99 | $9.16 | 3,177,890 |
| 2016-08-02 | $13.82 | $14.08 | $13.82 | $14.05 | $9.20 | 3,373,760 |
| 2016-08-01 | $14.07 | $14.15 | $13.50 | $13.82 | $9.05 | 7,098,040 |
| 2016-07-29 | $14.50 | $14.67 | $14.13 | $14.21 | $9.31 | 6,034,280 |
| 2016-07-28 | $14.81 | $14.97 | $14.21 | $14.50 | $9.50 | 8,946,080 |
| 2016-07-27 | $16.32 | $16.40 | $14.72 | $14.80 | $9.70 | 17,363,460 |
| 2016-07-26 | $16.40 | $16.61 | $16.25 | $16.35 | $10.71 | 8,879,300 |
| 2016-07-25 | $15.90 | $16.64 | $15.90 | $16.48 | $10.80 | 13,793,150 |
| 2016-07-22 | $15.82 | $15.96 | $15.55 | $15.92 | $10.43 | 8,022,050 |
| 2016-07-21 | $16.06 | $16.16 | $15.75 | $15.82 | $10.36 | 7,572,730 |
| 2016-07-20 | $15.89 | $16.21 | $15.80 | $16.00 | $10.48 | 8,781,380 |
| 2016-07-19 | $16.00 | $16.06 | $15.50 | $15.89 | $10.41 | 16,422,120 |
| 2016-07-18 | $16.71 | $16.92 | $15.85 | $15.90 | $10.42 | 25,494,310 |
| 2016-07-15 | $17.40 | $17.55 | $16.99 | $17.09 | $11.20 | 16,230,980 |
| 2016-07-14 | $17.74 | $17.89 | $17.31 | $17.70 | $11.60 | 18,068,720 |
| 2016-07-13 | $17.01 | $17.98 | $16.82 | $17.89 | $11.72 | 22,698,660 |
| 2016-07-12 | $17.48 | $17.67 | $16.75 | $17.39 | $11.39 | 15,385,930 |
| 2016-07-11 | $17.30 | $17.95 | $17.26 | $17.79 | $11.65 | 22,277,820 |
| 2016-07-08 | $17.44 | $17.65 | $17.18 | $17.47 | $11.44 | 19,560,800 |
| 2016-07-07 | $16.95 | $17.37 | $16.81 | $17.11 | $11.21 | 15,595,860 |
| 2016-07-06 | $16.72 | $17.08 | $16.58 | $16.95 | $11.10 | 14,009,720 |
| 2016-07-05 | $16.72 | $17.17 | $16.71 | $16.82 | $11.02 | 13,304,910 |
| 2016-07-04 | $16.38 | $16.94 | $16.25 | $16.74 | $10.97 | 14,494,090 |
| 2016-07-01 | $17.00 | $17.37 | $16.51 | $16.64 | $10.90 | 33,487,800 |
| 2016-06-30 | $18.71 | $19.40 | $17.55 | $17.58 | $11.52 | 23,143,110 |
| 2016-06-29 | $17.83 | $18.31 | $17.36 | $18.00 | $11.79 | 20,802,270 |
| 2016-06-28 | $17.00 | $18.29 | $16.77 | $17.89 | $11.72 | 25,296,970 |
| 2016-06-27 | $16.76 | $17.29 | $16.62 | $17.15 | $11.24 | 28,960,540 |
| 2016-06-24 | $17.51 | $17.76 | $16.28 | $17.18 | $11.25 | 14,422,290 |
| 2016-06-23 | $18.23 | $18.49 | $17.47 | $17.80 | $11.66 | 20,405,870 |
| 2016-06-22 | $16.95 | $18.69 | $16.95 | $18.49 | $12.11 | 22,953,110 |
| 2016-06-21 | $17.03 | $17.98 | $16.83 | $17.14 | $11.23 | 22,654,540 |
| 2016-06-20 | $16.00 | $17.80 | $15.70 | $17.72 | $11.61 | 20,047,110 |
| 2016-06-17 | $15.56 | $16.98 | $15.56 | $16.22 | $10.63 | 10,822,170 |
| 2016-06-16 | $16.19 | $16.34 | $15.53 | $15.57 | $10.20 | 7,878,560 |
| 2016-06-15 | $14.57 | $15.88 | $14.40 | $15.55 | $10.19 | 7,184,840 |
| 2016-06-14 | $14.68 | $14.92 | $14.52 | $14.74 | $9.66 | 4,098,130 |
| 2016-06-13 | $15.52 | $15.53 | $14.66 | $14.93 | $9.78 | 5,985,020 |
| 2016-06-10 | $15.90 | $15.90 | $15.90 | $15.90 | $10.42 | 0 |
| 2016-06-09 | $15.90 | $15.90 | $15.90 | $15.90 | $10.42 | 0 |
| 2016-06-08 | $16.25 | $16.34 | $15.51 | $15.90 | $10.42 | 6,093,470 |
| 2016-06-07 | $15.89 | $16.36 | $15.80 | $16.22 | $10.63 | 6,253,990 |
| 2016-06-06 | $16.17 | $16.45 | $15.82 | $15.89 | $10.41 | 5,842,180 |
| 2016-06-03 | $16.39 | $16.40 | $15.92 | $16.12 | $10.56 | 6,781,330 |
| 2016-06-02 | $16.01 | $16.53 | $15.95 | $16.24 | $10.64 | 9,548,650 |
| 2016-06-01 | $16.04 | $16.55 | $16.00 | $16.08 | $10.53 | 12,150,220 |
| 2016-05-31 | $16.00 | $16.32 | $15.70 | $16.23 | $10.63 | 14,675,050 |
| 2016-05-30 | $15.38 | $15.99 | $15.05 | $15.93 | $10.44 | 10,362,630 |
| 2016-05-27 | $15.02 | $15.87 | $14.76 | $15.59 | $10.21 | 9,606,120 |
| 2016-05-26 | $14.82 | $15.10 | $14.30 | $15.03 | $9.85 | 5,777,420 |
| 2016-05-25 | $15.00 | $15.29 | $14.61 | $15.02 | $9.84 | 6,428,440 |
| 2016-05-24 | $14.99 | $15.11 | $14.38 | $14.68 | $9.62 | 7,018,560 |
| 2016-05-23 | $14.43 | $15.71 | $14.32 | $15.22 | $9.97 | 11,765,270 |
| 2016-05-20 | $13.55 | $14.35 | $13.53 | $14.28 | $9.35 | 6,417,710 |
| 2016-05-19 | $14.00 | $14.50 | $13.52 | $13.85 | $9.07 | 7,573,880 |
| 2016-05-18 | $13.86 | $13.98 | $12.93 | $13.25 | $8.68 | 4,670,370 |
| 2016-05-17 | $13.66 | $14.55 | $13.66 | $14.12 | $9.25 | 5,860,090 |
| 2016-05-16 | $13.40 | $13.83 | $13.28 | $13.79 | $9.03 | 3,164,150 |
| 2016-05-13 | $13.54 | $13.73 | $13.30 | $13.57 | $8.89 | 3,366,150 |
| 2016-05-12 | $13.49 | $13.64 | $12.91 | $13.49 | $8.84 | 4,757,280 |
| 2016-05-11 | $14.10 | $14.19 | $13.70 | $13.75 | $9.01 | 3,572,030 |
| 2016-05-10 | $13.98 | $14.35 | $13.80 | $13.87 | $9.09 | 5,143,860 |
| 2016-05-09 | $15.31 | $15.37 | $14.27 | $14.28 | $9.35 | 12,025,230 |
| 2016-05-06 | $16.09 | $16.95 | $15.86 | $15.86 | $10.39 | 17,669,700 |
| 2016-05-05 | $14.99 | $15.86 | $14.99 | $15.76 | $10.32 | 8,252,740 |
| 2016-05-04 | $15.50 | $15.75 | $14.93 | $15.16 | $9.93 | 6,935,750 |
| 2016-05-03 | $14.83 | $16.04 | $14.33 | $15.53 | $10.17 | 8,184,480 |
| 2016-05-02 | $26.98 | $26.98 | $26.98 | $26.98 | $9.78 | 0 |
| 2016-04-29 | $26.31 | $27.65 | $26.11 | $26.98 | $9.78 | 2,967,760 |
| 2016-04-28 | $26.43 | $26.62 | $25.35 | $26.35 | $9.55 | 1,996,740 |
| 2016-04-27 | $26.86 | $26.93 | $26.45 | $26.45 | $9.59 | 2,147,400 |
| 2016-04-26 | $26.09 | $26.88 | $25.88 | $26.86 | $9.74 | 2,855,480 |
| 2016-04-25 | $26.30 | $26.30 | $25.50 | $25.85 | $9.37 | 2,380,280 |
| 2016-04-22 | $25.36 | $26.99 | $25.21 | $26.46 | $9.59 | 4,151,370 |
| 2016-04-21 | $25.93 | $26.92 | $25.51 | $25.78 | $9.35 | 3,908,470 |
| 2016-04-20 | $29.48 | $29.53 | $26.28 | $26.28 | $9.53 | 7,108,160 |
| 2016-04-19 | $29.01 | $29.35 | $28.75 | $29.20 | $10.59 | 3,534,400 |
| 2016-04-18 | $28.70 | $29.36 | $28.51 | $28.66 | $10.39 | 3,389,480 |
| 2016-04-15 | $28.86 | $29.75 | $28.15 | $29.53 | $10.71 | 4,622,340 |
| 2016-04-14 | $28.58 | $29.55 | $28.55 | $29.17 | $10.58 | 4,908,220 |
| 2016-04-13 | $28.88 | $29.65 | $28.50 | $28.51 | $10.34 | 5,470,220 |
| 2016-04-12 | $29.79 | $29.79 | $28.05 | $28.60 | $10.37 | 6,634,640 |
| 2016-04-11 | $31.00 | $31.43 | $29.41 | $29.72 | $10.78 | 12,185,080 |
| 2016-04-08 | $27.29 | $29.94 | $27.26 | $29.94 | $10.86 | 7,842,730 |
| 2016-04-07 | $26.15 | $28.43 | $25.40 | $27.22 | $9.87 | 7,860,820 |
| 2016-04-06 | $25.86 | $26.26 | $25.35 | $26.09 | $9.46 | 4,492,010 |
| 2016-04-05 | $24.40 | $25.99 | $24.21 | $25.55 | $9.26 | 4,622,500 |
| 2016-04-04 | $24.37 | $24.37 | $24.37 | $24.37 | $8.84 | 0 |
| 2016-04-01 | $24.20 | $24.58 | $23.80 | $24.37 | $8.84 | 2,871,850 |
| 2016-03-31 | $24.71 | $25.19 | $24.50 | $24.64 | $8.93 | 4,297,760 |
| 2016-03-30 | $24.70 | $25.01 | $24.01 | $24.60 | $8.92 | 4,901,510 |
| 2016-03-29 | $23.80 | $24.30 | $22.90 | $23.53 | $8.53 | 3,383,730 |
| 2016-03-28 | $23.75 | $24.29 | $23.17 | $23.25 | $8.43 | 3,438,170 |
| 2016-03-25 | $23.45 | $23.99 | $23.10 | $23.66 | $8.58 | 4,677,340 |
| 2016-03-24 | $25.31 | $26.39 | $24.33 | $24.35 | $8.83 | 8,522,350 |
| 2016-03-23 | $23.80 | $24.63 | $23.61 | $24.55 | $8.90 | 4,571,880 |
| 2016-03-22 | $24.00 | $24.43 | $23.81 | $24.08 | $8.73 | 4,581,000 |
| 2016-03-21 | $24.60 | $24.75 | $24.01 | $24.45 | $8.86 | 6,651,450 |
| 2016-03-18 | $22.90 | $24.79 | $22.90 | $24.50 | $8.88 | 8,911,070 |
| 2016-03-17 | $22.07 | $23.15 | $21.81 | $23.11 | $8.38 | 6,388,780 |
| 2016-03-16 | $22.98 | $23.42 | $21.84 | $22.04 | $7.99 | 6,175,750 |
| 2016-03-15 | $23.80 | $24.44 | $22.82 | $22.96 | $8.32 | 9,471,080 |
| 2016-03-14 | $22.22 | $22.22 | $22.22 | $22.22 | $8.06 | 442,630 |
| 2016-03-11 | $20.20 | $20.20 | $20.20 | $20.20 | $7.32 | 0 |
| 2016-03-10 | $20.20 | $20.20 | $20.20 | $20.20 | $7.32 | 0 |
| 2016-03-09 | $20.20 | $20.20 | $20.20 | $20.20 | $7.32 | 0 |
| 2016-03-08 | $20.20 | $20.20 | $20.20 | $20.20 | $7.32 | 0 |
| 2016-03-07 | $20.20 | $20.20 | $20.20 | $20.20 | $7.32 | 0 |
| 2016-03-04 | $21.60 | $21.86 | $19.77 | $20.20 | $7.32 | 7,243,610 |
| 2016-03-03 | $19.80 | $21.97 | $19.75 | $21.97 | $7.97 | 7,016,030 |
| 2016-03-02 | $18.70 | $20.20 | $18.70 | $19.97 | $7.24 | 2,975,100 |
| 2016-03-01 | $18.50 | $19.20 | $18.15 | $18.80 | $6.82 | 2,363,710 |
| 2016-02-29 | $20.09 | $20.14 | $18.08 | $18.28 | $6.63 | 2,594,460 |
| 2016-02-26 | $20.70 | $21.08 | $19.72 | $20.03 | $7.26 | 2,674,400 |
| 2016-02-25 | $22.90 | $22.95 | $20.71 | $20.71 | $7.51 | 3,166,340 |
| 2016-02-24 | $23.31 | $23.52 | $22.12 | $23.01 | $8.34 | 3,252,730 |
| 2016-02-23 | $22.79 | $23.84 | $22.57 | $23.42 | $8.49 | 4,341,280 |
| 2016-02-22 | $22.82 | $22.86 | $22.31 | $22.86 | $8.29 | 3,879,020 |
| 2016-02-19 | $22.01 | $22.68 | $21.80 | $22.38 | $8.11 | 2,228,250 |
| 2016-02-18 | $22.82 | $22.90 | $22.08 | $22.16 | $8.03 | 2,920,660 |
| 2016-02-17 | $22.30 | $22.80 | $21.90 | $22.65 | $8.21 | 2,548,800 |
| 2016-02-16 | $21.61 | $22.50 | $21.42 | $22.41 | $8.13 | 2,865,310 |
| 2016-02-15 | $20.00 | $21.60 | $20.00 | $21.40 | $7.76 | 2,149,340 |
| 2016-02-12 | $21.18 | $21.18 | $21.18 | $21.18 | $7.68 | 0 |
| 2016-02-11 | $21.18 | $21.18 | $21.18 | $21.18 | $7.68 | 0 |
| 2016-02-10 | $21.18 | $21.18 | $21.18 | $21.18 | $7.68 | 0 |
| 2016-02-09 | $21.18 | $21.18 | $21.18 | $21.18 | $7.68 | 0 |
| 2016-02-08 | $21.18 | $21.18 | $21.18 | $21.18 | $7.68 | 0 |
| 2016-02-05 | $21.79 | $21.79 | $21.00 | $21.18 | $7.68 | 2,002,600 |
| 2016-02-04 | $21.23 | $21.70 | $21.07 | $21.42 | $7.77 | 2,527,560 |
| 2016-02-03 | $20.50 | $21.25 | $20.11 | $21.00 | $7.61 | 2,244,160 |
| 2016-02-02 | $19.99 | $21.06 | $19.81 | $20.82 | $7.55 | 2,905,160 |
| 2016-02-01 | $19.98 | $20.27 | $19.40 | $19.90 | $7.22 | 2,073,840 |
| 2016-01-29 | $18.85 | $20.38 | $18.85 | $19.95 | $7.23 | 2,481,610 |
| 2016-01-28 | $19.69 | $20.53 | $18.88 | $19.15 | $6.94 | 2,754,730 |
| 2016-01-27 | $20.90 | $21.18 | $19.09 | $20.56 | $7.45 | 3,807,300 |
| 2016-01-26 | $23.02 | $23.02 | $20.93 | $20.93 | $7.59 | 3,682,630 |
| 2016-01-25 | $23.50 | $23.98 | $22.92 | $23.26 | $8.43 | 2,834,580 |
| 2016-01-22 | $22.51 | $23.17 | $21.85 | $22.92 | $8.31 | 2,962,540 |
| 2016-01-21 | $23.40 | $24.23 | $22.22 | $22.22 | $8.06 | 4,031,020 |
| 2016-01-20 | $24.30 | $24.38 | $23.25 | $23.80 | $8.63 | 4,966,560 |
| 2016-01-19 | $22.18 | $24.30 | $22.12 | $24.25 | $8.79 | 5,490,470 |
| 2016-01-18 | $21.15 | $23.20 | $21.00 | $22.61 | $8.20 | 3,452,060 |
| 2016-01-15 | $23.00 | $23.56 | $21.65 | $21.88 | $7.93 | 3,031,270 |
| 2016-01-14 | $20.90 | $23.70 | $20.65 | $23.39 | $8.48 | 3,832,480 |
| 2016-01-13 | $23.39 | $23.98 | $22.11 | $22.16 | $8.03 | 2,824,380 |
| 2016-01-12 | $22.90 | $23.60 | $21.70 | $23.38 | $8.48 | 3,733,050 |
| 2016-01-11 | $24.00 | $24.97 | $23.13 | $23.13 | $8.39 | 3,890,410 |
| 2016-01-08 | $26.80 | $27.49 | $24.25 | $25.70 | $9.32 | 6,283,800 |
| 2016-01-07 | $28.50 | $29.51 | $26.94 | $26.94 | $9.77 | 2,000,960 |
| 2016-01-06 | $30.00 | $30.18 | $28.81 | $29.93 | $10.85 | 3,375,420 |
| 2016-01-05 | $29.82 | $30.50 | $28.31 | $29.18 | $10.58 | 6,271,840 |
| 2016-01-04 | $35.00 | $35.05 | $31.45 | $31.45 | $11.40 | 2,706,570 |
| 2016-01-01 | $34.94 | $34.94 | $34.94 | $34.94 | $12.67 | 0 |
| 2015-12-31 | $34.92 | $35.33 | $34.06 | $34.94 | $12.67 | 2,585,910 |
| 2015-12-30 | $33.99 | $34.91 | $33.80 | $34.90 | $12.65 | 2,905,810 |
| 2015-12-29 | $34.25 | $34.26 | $33.05 | $33.70 | $12.22 | 2,768,660 |
| 2015-12-28 | $34.61 | $35.73 | $34.08 | $34.08 | $12.36 | 5,136,260 |
| 2015-12-25 | $34.73 | $35.89 | $34.37 | $35.04 | $12.70 | 4,156,880 |
| 2015-12-24 | $34.54 | $34.93 | $33.33 | $34.70 | $12.58 | 3,048,770 |
| 2015-12-23 | $35.80 | $35.93 | $34.02 | $34.61 | $12.55 | 4,208,340 |
| 2015-12-22 | $35.20 | $35.79 | $34.88 | $35.65 | $12.93 | 3,112,810 |
| 2015-12-21 | $35.41 | $35.54 | $34.71 | $35.02 | $12.70 | 3,168,010 |
| 2015-12-18 | $36.35 | $36.88 | $34.70 | $35.35 | $12.82 | 7,037,440 |
| 2015-12-17 | $35.36 | $37.85 | $35.35 | $36.65 | $13.29 | 6,745,200 |
| 2015-12-16 | $35.15 | $36.46 | $34.85 | $35.52 | $12.88 | 4,585,150 |
| 2015-12-15 | $34.60 | $35.42 | $34.00 | $34.88 | $12.65 | 3,697,180 |
| 2015-12-14 | $33.00 | $34.78 | $32.11 | $34.42 | $12.48 | 4,321,830 |
| 2015-12-11 | $34.60 | $34.77 | $33.50 | $34.12 | $12.37 | 5,690,570 |
| 2015-12-10 | $34.63 | $36.97 | $34.63 | $35.16 | $12.75 | 7,329,810 |
| 2015-12-09 | $35.40 | $35.98 | $34.82 | $35.20 | $12.76 | 9,454,350 |
| 2015-12-08 | $39.00 | $39.33 | $37.03 | $37.05 | $13.43 | 18,619,320 |
| 2015-12-07 | $35.75 | $35.75 | $35.74 | $35.75 | $12.96 | 3,921,040 |
| 2015-12-04 | $31.15 | $33.55 | $30.55 | $32.50 | $11.78 | 5,603,120 |
| 2015-12-03 | $30.00 | $31.30 | $30.00 | $31.13 | $11.29 | 2,659,610 |
| 2015-12-02 | $31.05 | $31.35 | $29.00 | $30.19 | $10.95 | 2,818,600 |
| 2015-12-01 | $31.10 | $31.90 | $30.40 | $31.26 | $11.33 | 3,322,850 |
| 2015-11-30 | $30.40 | $31.90 | $28.20 | $31.48 | $11.41 | 5,030,070 |
| 2015-11-27 | $32.95 | $33.17 | $30.01 | $30.22 | $10.96 | 5,196,630 |
| 2015-11-26 | $34.13 | $34.20 | $33.17 | $33.34 | $12.09 | 4,215,880 |
| 2015-11-25 | $32.69 | $34.78 | $32.21 | $34.11 | $12.37 | 8,124,950 |
| 2015-11-24 | $31.75 | $32.90 | $31.11 | $32.59 | $11.82 | 4,705,820 |
| 2015-11-23 | $32.61 | $33.38 | $31.85 | $32.19 | $11.67 | 5,970,170 |
| 2015-11-20 | $34.00 | $34.80 | $32.60 | $33.13 | $12.01 | 9,363,580 |
| 2015-11-19 | $30.88 | $32.67 | $30.51 | $32.67 | $11.85 | 3,629,350 |
| 2015-11-18 | $30.70 | $31.70 | $29.66 | $29.70 | $10.77 | 4,599,320 |
| 2015-11-17 | $31.95 | $32.06 | $29.80 | $30.47 | $11.05 | 5,429,590 |
| 2015-11-16 | $28.99 | $31.34 | $28.66 | $31.34 | $11.36 | 6,248,270 |
| 2015-11-13 | $31.98 | $32.20 | $29.70 | $30.03 | $10.89 | 8,604,230 |
| 2015-11-12 | $32.00 | $34.34 | $31.60 | $32.63 | $11.83 | 9,460,420 |
| 2015-11-11 | $33.24 | $33.28 | $31.48 | $31.99 | $11.60 | 14,064,750 |
| 2015-11-10 | $28.58 | $30.98 | $28.50 | $30.98 | $11.23 | 4,884,480 |
| 2015-11-09 | $27.45 | $28.50 | $27.01 | $28.16 | $10.21 | 6,388,430 |
| 2015-11-06 | $27.40 | $28.20 | $27.20 | $27.93 | $10.13 | 5,235,640 |
| 2015-11-05 | $27.68 | $28.28 | $26.96 | $27.14 | $9.84 | 5,253,770 |
| 2015-11-04 | $26.28 | $27.50 | $26.08 | $27.48 | $9.96 | 4,604,020 |
| 2015-11-03 | $25.60 | $26.18 | $25.40 | $25.75 | $9.34 | 3,384,040 |
| 2015-11-02 | $25.50 | $26.60 | $25.01 | $25.48 | $9.24 | 3,776,880 |
| 2015-10-30 | $27.10 | $27.44 | $26.40 | $26.66 | $9.67 | 4,184,550 |
| 2015-10-29 | $27.98 | $27.98 | $26.73 | $27.15 | $9.84 | 4,479,010 |
| 2015-10-28 | $27.51 | $28.25 | $26.88 | $27.32 | $9.91 | 7,252,410 |
| 2015-10-27 | $29.70 | $29.70 | $26.30 | $28.31 | $10.26 | 11,359,020 |
| 2015-10-26 | $26.09 | $28.45 | $24.90 | $28.45 | $10.32 | 8,328,910 |
| 2015-10-23 | $24.38 | $26.32 | $23.52 | $25.86 | $9.38 | 8,212,810 |
| 2015-10-22 | $22.85 | $24.13 | $22.47 | $23.95 | $8.68 | 6,657,740 |
| 2015-10-21 | $25.72 | $25.77 | $23.20 | $23.20 | $8.41 | 7,296,420 |
| 2015-10-20 | $24.66 | $25.79 | $24.39 | $25.78 | $9.35 | 5,494,140 |
| 2015-10-19 | $25.30 | $25.89 | $24.33 | $24.66 | $8.94 | 5,256,520 |
| 2015-10-16 | $25.23 | $26.79 | $25.02 | $25.68 | $9.31 | 5,950,470 |
| 2015-10-15 | $23.90 | $25.25 | $23.85 | $25.05 | $9.08 | 5,098,100 |
| 2015-10-14 | $24.39 | $25.00 | $23.91 | $24.15 | $8.76 | 4,773,210 |
| 2015-10-13 | $24.52 | $24.98 | $24.25 | $24.82 | $9.00 | 4,372,470 |
| 2015-10-12 | $23.60 | $25.14 | $23.58 | $24.75 | $8.97 | 5,053,710 |
| 2015-10-09 | $22.15 | $23.40 | $21.90 | $23.20 | $8.41 | 5,559,810 |
| 2015-10-08 | $21.98 | $22.45 | $21.40 | $22.18 | $8.04 | 4,465,010 |
| 2015-10-07 | $20.87 | $20.87 | $20.87 | $20.87 | $7.57 | 0 |
| 2015-10-06 | $20.87 | $20.87 | $20.87 | $20.87 | $7.57 | 0 |
| 2015-10-05 | $20.87 | $20.87 | $20.87 | $20.87 | $7.57 | 0 |
| 2015-10-02 | $20.87 | $20.87 | $20.87 | $20.87 | $7.57 | 0 |
| 2015-10-01 | $20.87 | $20.87 | $20.87 | $20.87 | $7.57 | 0 |
| 2015-09-30 | $20.87 | $21.35 | $20.40 | $20.87 | $7.57 | 2,062,170 |
| 2015-09-29 | $21.18 | $21.51 | $20.30 | $20.87 | $7.57 | 3,563,820 |
| 2015-09-28 | $20.79 | $22.16 | $20.05 | $21.83 | $7.91 | 3,767,970 |
| 2015-09-25 | $22.20 | $22.75 | $20.01 | $20.66 | $7.49 | 5,419,630 |
| 2015-09-24 | $21.59 | $22.59 | $21.59 | $22.18 | $8.04 | 4,785,880 |
| 2015-09-23 | $21.11 | $21.89 | $20.85 | $21.48 | $7.79 | 4,718,680 |
| 2015-09-22 | $21.57 | $22.67 | $21.37 | $21.92 | $7.95 | 5,967,770 |
| 2015-09-21 | $19.85 | $21.58 | $19.51 | $21.36 | $7.74 | 5,179,100 |
| 2015-09-18 | $20.00 | $20.10 | $19.25 | $20.00 | $7.25 | 3,712,700 |
| 2015-09-17 | $20.05 | $21.70 | $19.31 | $19.50 | $7.07 | 7,296,070 |
| 2015-09-16 | $18.40 | $20.05 | $18.00 | $20.05 | $7.27 | 5,157,960 |
| 2015-09-15 | $19.00 | $19.69 | $18.23 | $18.23 | $6.61 | 3,987,300 |
| 2015-09-14 | $23.00 | $23.00 | $20.26 | $20.26 | $7.35 | 4,117,950 |
| 2015-09-11 | $21.80 | $22.99 | $21.70 | $22.51 | $8.16 | 4,667,580 |
| 2015-09-10 | $22.10 | $22.82 | $21.87 | $21.98 | $7.97 | 4,839,340 |
| 2015-09-09 | $21.80 | $23.28 | $21.70 | $22.89 | $8.30 | 7,695,990 |
| 2015-09-08 | $19.45 | $21.40 | $18.90 | $21.40 | $7.76 | 5,680,890 |
| 2015-09-07 | $19.86 | $20.50 | $18.60 | $19.45 | $7.05 | 5,635,500 |
| 2015-09-04 | $18.92 | $18.92 | $18.92 | $18.92 | $6.86 | 0 |
| 2015-09-03 | $18.92 | $18.92 | $18.92 | $18.92 | $6.86 | 0 |
| 2015-09-02 | $19.45 | $22.00 | $18.92 | $18.92 | $6.86 | 5,664,640 |
| 2015-09-01 | $22.70 | $23.19 | $21.02 | $21.02 | $7.62 | 4,437,050 |
| 2015-08-31 | $23.90 | $25.58 | $23.35 | $23.35 | $8.47 | 7,206,210 |
| 2015-08-28 | $22.80 | $24.50 | $22.30 | $24.50 | $8.88 | 7,537,130 |
| 2015-08-27 | $22.00 | $22.99 | $19.76 | $22.27 | $8.07 | 6,391,950 |
| 2015-08-26 | $24.49 | $24.97 | $21.64 | $21.64 | $7.85 | 8,539,150 |
| 2015-08-25 | $24.04 | $24.50 | $24.04 | $24.04 | $8.72 | 3,237,700 |
| 2015-08-24 | $26.71 | $28.00 | $26.71 | $26.71 | $9.68 | 3,252,000 |
| 2015-08-21 | $31.73 | $32.16 | $29.68 | $29.68 | $10.76 | 6,475,640 |
| 2015-08-20 | $35.80 | $35.80 | $32.90 | $32.98 | $11.96 | 7,716,850 |
| 2015-08-19 | $35.60 | $37.80 | $32.31 | $36.51 | $13.24 | 13,348,770 |
| 2015-08-18 | $34.82 | $38.15 | $34.82 | $35.90 | $13.02 | 16,707,150 |
| 2015-08-17 | $34.86 | $35.60 | $34.17 | $34.68 | $12.57 | 5,612,540 |
Dongguan Eontec Company Ltd (300328) News Headlines
Recent Dongguan Eontec Company Ltd (300328) News
Similar Companies to Dongguan Eontec Company Ltd (300328) 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 | -- | -- | -- |