Shanghai Fortune Techgroup Company Ltd (300493) Exchange: SHE
Data as of July 17, 2025
$20.07 ($-0.39) -1.91%
Shanghai Fortune Techgroup Company Ltd - Daily Information
Click for more stock information on Shanghai Fortune Techgroup Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.32 |
| Previous Close | $20.07 |
| High | $20.52 |
| Low | $20.03 |
| Adjusted Open | $20.32 |
| Previous Adjusted Close | $20.07 |
| Adjusted High | $20.52 |
| Adjusted Low | $20.03 |
About Shanghai Fortune Techgroup Company Ltd (300493)
Invest in Shanghai Fortune Techgroup Company Ltd (300493)
Historical Stock Data for Shanghai Fortune Techgroup Company Ltd (300493)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $20.32 | $20.52 | $20.03 | $20.07 | $20.07 | 19,301,530 |
| 2025-07-08 | $20.29 | $20.58 | $20.17 | $20.46 | $20.46 | 15,033,800 |
| 2025-07-07 | $20.22 | $20.45 | $20.12 | $20.22 | $20.22 | 12,824,900 |
| 2025-07-04 | $20.83 | $20.83 | $20.32 | $20.37 | $20.37 | 20,495,900 |
| 2025-07-03 | $20.68 | $20.93 | $20.58 | $20.82 | $20.82 | 16,282,100 |
| 2025-07-02 | $21.03 | $21.20 | $20.50 | $20.77 | $20.77 | 30,485,300 |
| 2025-07-01 | $21.70 | $21.88 | $21.05 | $21.29 | $21.29 | 40,529,340 |
| 2025-06-30 | $21.07 | $21.52 | $21.07 | $21.27 | $21.27 | 30,804,860 |
| 2025-06-27 | $21.24 | $21.58 | $20.74 | $21.14 | $21.14 | 41,203,750 |
| 2025-06-26 | $21.35 | $21.35 | $20.88 | $20.89 | $20.89 | 32,686,230 |
| 2025-06-25 | $20.60 | $21.31 | $20.59 | $21.31 | $21.31 | 44,313,560 |
| 2025-06-24 | $19.96 | $20.57 | $19.96 | $20.54 | $20.54 | 25,812,620 |
| 2025-06-23 | $19.38 | $20.08 | $19.34 | $19.95 | $19.95 | 20,976,000 |
| 2025-06-20 | $20.38 | $20.48 | $19.68 | $19.68 | $19.68 | 23,667,790 |
| 2025-06-19 | $21.00 | $21.20 | $20.24 | $20.28 | $20.28 | 32,222,710 |
| 2025-06-18 | $20.90 | $21.24 | $20.62 | $21.09 | $21.09 | 35,947,690 |
| 2025-06-17 | $20.58 | $21.46 | $20.45 | $21.19 | $21.19 | 58,682,990 |
| 2025-06-13 | $20.81 | $21.17 | $20.21 | $20.32 | $20.32 | 46,668,080 |
| 2025-06-12 | $21.35 | $21.89 | $21.06 | $21.22 | $21.22 | 51,858,250 |
| 2025-06-11 | $21.74 | $21.79 | $21.00 | $21.23 | $21.23 | 60,140,410 |
| 2025-06-10 | $22.85 | $23.00 | $21.20 | $21.70 | $21.70 | 116,508,060 |
| 2025-06-09 | $21.91 | $24.19 | $20.68 | $23.32 | $23.32 | 148,417,960 |
| 2025-06-06 | $19.75 | $20.55 | $19.52 | $20.16 | $20.16 | 43,837,430 |
| 2025-06-05 | $19.28 | $19.90 | $19.06 | $19.70 | $19.70 | 26,503,710 |
| 2025-06-04 | $19.40 | $19.55 | $19.21 | $19.29 | $19.29 | 18,816,700 |
| 2025-06-03 | $19.40 | $19.83 | $19.30 | $19.39 | $19.39 | 21,590,580 |
| 2025-05-30 | $20.33 | $20.33 | $19.40 | $19.45 | $19.45 | 29,136,310 |
| 2025-05-29 | $20.27 | $20.93 | $20.00 | $20.49 | $20.49 | 32,826,450 |
| 2025-05-28 | $20.57 | $20.98 | $20.15 | $20.26 | $20.26 | 30,730,070 |
| 2025-05-27 | $20.12 | $21.03 | $20.12 | $20.57 | $20.57 | 59,602,990 |
| 2025-05-26 | $18.46 | $21.50 | $18.43 | $20.73 | $20.73 | 77,864,460 |
| 2025-05-23 | $19.20 | $19.22 | $18.30 | $18.32 | $18.32 | 33,440,900 |
| 2025-05-22 | $18.80 | $19.72 | $18.62 | $19.39 | $19.39 | 39,130,290 |
| 2025-05-21 | $19.12 | $19.12 | $18.64 | $18.82 | $18.82 | 15,088,680 |
| 2025-05-20 | $19.06 | $19.30 | $18.79 | $19.14 | $19.14 | 13,554,240 |
| 2025-05-19 | $19.15 | $19.32 | $18.81 | $19.06 | $19.06 | 13,189,230 |
| 2025-05-16 | $19.29 | $19.58 | $19.00 | $19.25 | $19.25 | 15,715,700 |
| 2025-05-15 | $19.93 | $19.93 | $19.09 | $19.11 | $19.11 | 20,493,680 |
| 2025-05-14 | $19.72 | $20.20 | $19.54 | $19.91 | $19.91 | 22,621,800 |
| 2025-05-13 | $20.09 | $20.48 | $19.68 | $19.73 | $19.73 | 26,577,700 |
| 2025-05-12 | $19.50 | $19.84 | $18.92 | $19.81 | $19.81 | 40,431,630 |
| 2025-05-09 | $20.84 | $20.90 | $20.23 | $20.34 | $20.34 | 18,936,200 |
| 2025-05-08 | $20.60 | $21.08 | $20.58 | $21.03 | $21.03 | 22,097,000 |
| 2025-05-07 | $21.04 | $21.44 | $20.43 | $20.77 | $20.77 | 31,247,640 |
| 2025-05-06 | $20.17 | $21.10 | $20.10 | $21.01 | $21.01 | 33,274,720 |
| 2025-04-30 | $19.70 | $20.16 | $19.60 | $19.96 | $19.96 | 30,611,990 |
| 2025-04-29 | $19.11 | $19.38 | $18.77 | $19.24 | $19.24 | 16,508,400 |
| 2025-04-28 | $18.99 | $19.32 | $18.91 | $19.01 | $19.01 | 13,387,000 |
| 2025-04-25 | $19.17 | $19.44 | $18.93 | $18.98 | $18.98 | 16,833,400 |
| 2025-04-24 | $19.75 | $19.75 | $18.93 | $19.07 | $19.07 | 18,845,710 |
| 2025-04-23 | $19.36 | $19.97 | $19.36 | $19.67 | $19.67 | 22,804,800 |
| 2025-04-22 | $19.56 | $19.59 | $19.14 | $19.17 | $19.17 | 16,669,520 |
| 2025-04-21 | $19.15 | $19.68 | $19.06 | $19.63 | $19.63 | 16,780,400 |
| 2025-04-18 | $19.28 | $19.43 | $19.01 | $19.15 | $19.15 | 14,277,200 |
| 2025-04-17 | $19.26 | $19.78 | $19.17 | $19.27 | $19.27 | 19,485,040 |
| 2025-04-16 | $19.90 | $19.98 | $19.00 | $19.53 | $19.53 | 23,537,600 |
| 2025-04-15 | $20.20 | $20.30 | $19.65 | $19.89 | $19.89 | 24,007,200 |
| 2025-04-14 | $20.29 | $20.60 | $19.91 | $20.21 | $20.21 | 38,761,070 |
| 2025-04-11 | $18.65 | $19.85 | $18.44 | $19.37 | $19.37 | 37,549,750 |
| 2025-04-10 | $18.75 | $19.63 | $18.64 | $18.80 | $18.80 | 38,881,500 |
| 2025-04-09 | $16.84 | $18.25 | $15.30 | $18.00 | $18.00 | 42,841,130 |
| 2025-04-08 | $17.27 | $18.14 | $16.67 | $17.42 | $17.42 | 39,790,070 |
| 2025-04-07 | $19.50 | $19.93 | $17.27 | $17.27 | $17.27 | 34,588,110 |
| 2025-04-03 | $22.01 | $22.40 | $21.33 | $21.59 | $21.59 | 22,240,480 |
| 2025-04-02 | $22.89 | $22.97 | $22.30 | $22.41 | $22.41 | 18,829,030 |
| 2025-04-01 | $22.66 | $23.41 | $22.25 | $22.38 | $22.38 | 27,502,530 |
| 2025-03-31 | $21.31 | $22.95 | $21.00 | $22.67 | $22.67 | 35,224,870 |
| 2025-03-28 | $22.05 | $22.49 | $21.55 | $21.55 | $21.55 | 19,504,140 |
| 2025-03-27 | $22.00 | $22.54 | $21.80 | $22.13 | $22.13 | 19,431,190 |
| 2025-03-26 | $22.05 | $22.66 | $22.05 | $22.16 | $22.16 | 19,107,100 |
| 2025-03-25 | $23.56 | $23.75 | $22.05 | $22.15 | $22.15 | 36,800,680 |
| 2025-03-24 | $24.90 | $25.20 | $22.89 | $23.79 | $23.79 | 39,370,080 |
| 2025-03-21 | $25.58 | $25.58 | $24.29 | $24.59 | $24.59 | 45,356,430 |
| 2025-03-20 | $26.30 | $27.30 | $25.75 | $25.90 | $25.90 | 65,841,750 |
| 2025-03-19 | $25.55 | $26.86 | $25.51 | $26.50 | $26.50 | 70,427,440 |
| 2025-03-18 | $25.01 | $25.90 | $24.77 | $25.41 | $25.41 | 38,812,900 |
| 2025-03-17 | $25.00 | $25.30 | $24.41 | $25.08 | $25.08 | 27,463,210 |
| 2025-03-14 | $23.90 | $24.86 | $23.90 | $24.74 | $24.74 | 25,412,030 |
| 2025-03-13 | $25.50 | $25.61 | $23.90 | $24.22 | $24.22 | 36,372,280 |
| 2025-03-12 | $25.13 | $26.50 | $24.98 | $25.42 | $25.42 | 47,633,050 |
| 2025-03-11 | $24.51 | $25.29 | $24.41 | $24.92 | $24.92 | 23,794,700 |
| 2025-03-10 | $24.60 | $25.10 | $24.34 | $25.01 | $25.01 | 23,867,900 |
| 2025-03-07 | $25.35 | $25.50 | $24.61 | $24.75 | $24.75 | 39,520,280 |
| 2025-03-06 | $25.04 | $26.43 | $24.90 | $25.62 | $25.62 | 58,550,250 |
| 2025-03-05 | $24.50 | $25.18 | $24.00 | $24.69 | $24.69 | 34,060,180 |
| 2025-03-04 | $23.71 | $24.98 | $23.56 | $24.66 | $24.66 | 34,741,230 |
| 2025-03-03 | $25.32 | $25.59 | $23.57 | $24.14 | $24.14 | 54,339,630 |
| 2025-02-28 | $28.18 | $28.19 | $25.46 | $25.60 | $25.60 | 77,943,520 |
| 2025-02-27 | $27.70 | $29.57 | $26.88 | $28.77 | $28.77 | 110,097,950 |
| 2025-02-26 | $27.45 | $28.60 | $26.64 | $27.69 | $27.69 | 93,161,550 |
| 2025-02-25 | $25.55 | $28.20 | $25.39 | $27.31 | $27.31 | 96,841,110 |
| 2025-02-24 | $27.30 | $27.30 | $25.82 | $26.24 | $26.24 | 65,434,530 |
| 2025-02-20 | $26.80 | $27.96 | $26.68 | $27.35 | $27.35 | 97,852,190 |
| 2025-02-19 | $25.55 | $26.10 | $25.47 | $25.99 | $25.99 | 52,620,650 |
| 2025-02-18 | $27.16 | $27.50 | $25.00 | $25.40 | $25.40 | 69,250,560 |
| 2025-02-17 | $26.60 | $27.58 | $26.56 | $27.50 | $27.50 | 54,175,140 |
| 2025-02-14 | $27.27 | $27.40 | $26.30 | $26.91 | $26.91 | 68,988,120 |
| 2025-02-13 | $29.26 | $29.29 | $27.60 | $27.74 | $27.74 | 93,351,500 |
| 2025-02-12 | $27.90 | $30.84 | $27.70 | $30.00 | $30.00 | 116,704,560 |
| 2025-02-11 | $28.65 | $30.50 | $28.42 | $28.78 | $28.78 | 115,477,120 |
| 2025-02-10 | $27.52 | $29.00 | $27.25 | $28.65 | $28.65 | 98,599,790 |
| 2025-02-07 | $28.72 | $29.78 | $27.20 | $28.07 | $28.07 | 121,474,100 |
| 2025-02-06 | $26.61 | $29.11 | $26.61 | $28.79 | $28.79 | 117,628,340 |
| 2025-02-05 | $31.50 | $31.60 | $26.20 | $27.00 | $27.00 | 121,410,230 |
| 2025-01-27 | $33.00 | $34.07 | $30.37 | $30.66 | $30.66 | 103,299,000 |
| 2025-01-24 | $31.65 | $33.16 | $31.42 | $32.91 | $32.91 | 99,292,360 |
| 2025-01-23 | $33.00 | $34.60 | $31.70 | $31.72 | $31.72 | 127,317,840 |
| 2025-01-22 | $32.60 | $32.99 | $31.75 | $32.75 | $32.75 | 88,615,020 |
| 2025-01-21 | $33.93 | $35.50 | $33.17 | $34.06 | $34.06 | 136,083,180 |
| 2025-01-20 | $31.55 | $33.70 | $31.49 | $33.11 | $33.11 | 101,138,130 |
| 2025-01-17 | $30.85 | $32.36 | $29.54 | $31.60 | $31.60 | 108,922,300 |
| 2025-01-16 | $34.60 | $34.98 | $30.61 | $30.61 | $30.61 | 136,582,030 |
| 2025-01-15 | $31.10 | $35.30 | $30.80 | $33.40 | $33.40 | 137,274,820 |
| 2025-01-14 | $29.00 | $31.78 | $27.59 | $31.70 | $31.70 | 133,193,670 |
| 2025-01-13 | $29.00 | $30.61 | $27.46 | $28.60 | $28.60 | 106,469,650 |
| 2025-01-09 | $26.78 | $31.19 | $26.33 | $28.95 | $28.95 | 118,974,260 |
| 2025-01-08 | $25.14 | $27.30 | $24.42 | $26.93 | $26.93 | 95,218,250 |
| 2025-01-07 | $24.41 | $25.69 | $24.08 | $25.31 | $25.31 | 93,545,850 |
| 2025-01-06 | $29.00 | $29.52 | $23.62 | $23.70 | $23.70 | 130,061,410 |
| 2025-01-03 | $29.50 | $31.50 | $28.00 | $29.52 | $29.52 | 139,664,150 |
| 2025-01-02 | $28.52 | $29.42 | $26.84 | $28.40 | $28.40 | 89,776,960 |
| 2024-12-31 | $28.12 | $29.46 | $27.42 | $28.13 | $28.13 | 96,230,810 |
| 2024-12-30 | $27.47 | $28.65 | $26.48 | $28.13 | $28.13 | 87,466,970 |
| 2024-12-27 | $26.68 | $29.64 | $26.26 | $27.54 | $27.54 | 106,357,130 |
| 2024-12-26 | $25.10 | $27.88 | $24.81 | $27.19 | $27.19 | 101,570,320 |
| 2024-12-25 | $25.06 | $25.82 | $23.60 | $25.57 | $25.57 | 86,716,690 |
| 2024-12-24 | $26.60 | $27.00 | $23.83 | $25.21 | $25.21 | 108,308,970 |
| 2024-12-23 | $29.17 | $29.79 | $25.51 | $25.80 | $25.80 | 104,264,270 |
| 2024-12-20 | $29.02 | $31.60 | $28.20 | $29.20 | $29.20 | 131,373,600 |
| 2024-12-19 | $30.60 | $31.80 | $28.92 | $29.61 | $29.61 | 150,886,890 |
| 2024-12-18 | $26.00 | $31.08 | $22.80 | $31.08 | $31.08 | 205,891,600 |
| 2024-12-17 | $26.52 | $26.75 | $24.38 | $25.90 | $25.90 | 140,127,180 |
| 2024-12-16 | $28.00 | $28.78 | $25.09 | $25.50 | $25.50 | 182,624,630 |
| 2024-12-13 | $24.50 | $26.71 | $24.00 | $26.71 | $26.71 | 206,417,560 |
| 2024-12-12 | $22.26 | $22.26 | $21.60 | $22.26 | $22.26 | 87,087,600 |
| 2024-12-11 | $16.69 | $18.55 | $16.69 | $18.55 | $18.55 | 149,641,270 |
| 2024-12-10 | $15.40 | $15.55 | $14.95 | $15.46 | $15.46 | 45,400,430 |
| 2024-12-09 | $15.08 | $15.15 | $14.58 | $14.82 | $14.82 | 24,773,900 |
| 2024-12-06 | $15.25 | $15.27 | $14.75 | $15.10 | $15.10 | 31,791,450 |
| 2024-12-05 | $15.06 | $15.49 | $15.06 | $15.27 | $15.27 | 34,505,260 |
| 2024-12-04 | $16.30 | $16.68 | $15.26 | $15.39 | $15.39 | 56,415,710 |
| 2024-12-03 | $15.01 | $16.24 | $14.86 | $15.80 | $15.80 | 62,012,660 |
| 2024-12-02 | $14.41 | $15.27 | $14.33 | $15.00 | $15.00 | 47,293,200 |
| 2024-11-29 | $13.98 | $14.50 | $13.77 | $14.34 | $14.34 | 30,432,970 |
| 2024-11-28 | $14.10 | $14.38 | $14.00 | $14.03 | $14.03 | 27,166,330 |
| 2024-11-27 | $14.05 | $14.21 | $13.43 | $14.18 | $14.18 | 25,405,380 |
| 2024-11-26 | $14.05 | $14.37 | $13.91 | $13.93 | $13.93 | 21,322,850 |
| 2024-11-25 | $14.31 | $14.51 | $13.65 | $14.05 | $14.05 | 27,557,250 |
| 2024-11-22 | $15.13 | $15.19 | $14.23 | $14.24 | $14.24 | 47,461,080 |
| 2024-11-21 | $15.26 | $15.81 | $15.15 | $15.27 | $15.27 | 47,466,730 |
| 2024-11-20 | $14.90 | $15.46 | $14.71 | $15.36 | $15.36 | 51,850,540 |
| 2024-11-19 | $14.44 | $14.93 | $14.21 | $14.91 | $14.91 | 44,898,010 |
| 2024-11-18 | $15.43 | $15.76 | $14.01 | $14.29 | $14.29 | 60,623,890 |
| 2024-11-15 | $15.99 | $16.69 | $15.48 | $15.48 | $15.48 | 79,755,240 |
| 2024-11-14 | $17.51 | $17.82 | $16.01 | $16.13 | $16.13 | 106,132,740 |
| 2024-11-13 | $18.75 | $19.58 | $17.60 | $18.05 | $18.05 | 137,434,120 |
| 2024-11-12 | $19.76 | $19.76 | $18.21 | $18.56 | $18.56 | 205,549,590 |
| 2024-11-11 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 34,767,120 |
| 2024-11-08 | $14.32 | $14.72 | $14.21 | $14.39 | $14.39 | 51,406,250 |
| 2024-11-07 | $13.77 | $14.20 | $13.67 | $14.20 | $14.20 | 39,474,820 |
| 2024-11-06 | $14.07 | $14.27 | $13.75 | $13.91 | $13.91 | 50,012,190 |
| 2024-11-05 | $13.90 | $14.32 | $13.80 | $14.16 | $14.16 | 62,530,320 |
| 2024-11-04 | $13.40 | $13.96 | $13.27 | $13.92 | $13.92 | 34,394,030 |
| 2024-11-01 | $15.00 | $15.03 | $13.50 | $13.56 | $13.56 | 59,781,420 |
| 2024-10-31 | $14.39 | $15.84 | $14.29 | $15.26 | $15.26 | 65,478,950 |
| 2024-10-30 | $14.72 | $14.80 | $14.15 | $14.55 | $14.55 | 60,366,150 |
| 2024-10-29 | $16.99 | $17.35 | $15.37 | $15.45 | $15.45 | 81,449,200 |
| 2024-10-28 | $15.53 | $15.95 | $15.53 | $15.90 | $15.90 | 35,573,110 |
| 2024-10-25 | $15.56 | $15.78 | $15.25 | $15.59 | $15.59 | 41,706,010 |
| 2024-10-24 | $15.38 | $15.87 | $15.35 | $15.51 | $15.51 | 35,087,680 |
| 2024-10-23 | $15.73 | $16.07 | $15.47 | $15.59 | $15.59 | 41,953,290 |
| 2024-10-22 | $16.35 | $16.47 | $15.40 | $15.88 | $15.88 | 68,580,730 |
| 2024-10-21 | $16.25 | $17.57 | $15.88 | $16.80 | $16.80 | 100,904,650 |
| 2024-10-18 | $14.90 | $17.15 | $14.71 | $16.23 | $16.23 | 96,193,010 |
| 2024-10-17 | $15.71 | $15.90 | $15.00 | $15.10 | $15.10 | 73,736,470 |
| 2024-10-16 | $16.15 | $16.65 | $15.00 | $15.34 | $15.34 | 104,400,780 |
| 2024-10-15 | $18.00 | $19.76 | $16.81 | $16.93 | $16.93 | 121,106,800 |
| 2024-10-14 | $15.62 | $18.64 | $15.57 | $18.64 | $18.64 | 106,147,890 |
| 2024-10-11 | $15.37 | $17.10 | $15.20 | $15.53 | $15.53 | 70,336,840 |
| 2024-10-10 | $15.85 | $17.55 | $14.13 | $16.33 | $16.33 | 94,117,600 |
| 2024-10-09 | $14.98 | $17.63 | $14.53 | $16.33 | $16.33 | 117,691,520 |
| 2024-10-08 | $14.69 | $14.69 | $13.88 | $14.69 | $14.69 | 45,864,130 |
| 2024-09-30 | $10.44 | $12.24 | $10.43 | $12.24 | $12.24 | 52,079,230 |
| 2024-09-27 | $9.81 | $10.39 | $9.73 | $10.20 | $10.20 | 27,532,680 |
| 2024-09-26 | $9.66 | $9.93 | $9.54 | $9.79 | $9.79 | 22,832,320 |
| 2024-09-25 | $9.22 | $9.92 | $9.20 | $9.79 | $9.79 | 30,545,100 |
| 2024-09-24 | $8.72 | $9.27 | $8.68 | $9.22 | $9.22 | 16,881,100 |
| 2024-09-23 | $8.77 | $8.94 | $8.63 | $8.79 | $8.79 | 9,192,180 |
| 2024-09-20 | $8.73 | $8.99 | $8.68 | $8.77 | $8.77 | 13,724,000 |
| 2024-09-19 | $8.79 | $8.82 | $8.54 | $8.70 | $8.70 | 12,089,600 |
| 2024-09-18 | $8.30 | $8.76 | $8.16 | $8.76 | $8.76 | 17,904,370 |
| 2024-09-13 | $8.19 | $8.40 | $8.09 | $8.27 | $8.27 | 7,871,260 |
| 2024-09-12 | $8.34 | $8.38 | $8.18 | $8.21 | $8.21 | 4,465,660 |
| 2024-09-11 | $8.35 | $8.47 | $8.22 | $8.29 | $8.29 | 6,180,850 |
| 2024-09-10 | $8.35 | $8.47 | $8.05 | $8.40 | $8.40 | 8,283,900 |
| 2024-09-09 | $8.40 | $8.47 | $8.24 | $8.32 | $8.32 | 9,955,240 |
| 2024-09-06 | $8.87 | $8.88 | $8.48 | $8.51 | $8.51 | 13,379,300 |
| 2024-09-05 | $8.90 | $9.07 | $8.68 | $8.88 | $8.88 | 17,386,200 |
| 2024-09-04 | $9.00 | $9.26 | $8.89 | $9.02 | $9.02 | 16,258,440 |
| 2024-09-03 | $8.99 | $9.23 | $8.98 | $9.10 | $9.10 | 14,765,010 |
| 2024-09-02 | $9.50 | $9.54 | $9.03 | $9.05 | $9.05 | 25,324,580 |
| 2024-08-30 | $8.58 | $9.48 | $8.53 | $9.47 | $9.47 | 33,870,360 |
| 2024-08-29 | $8.48 | $8.67 | $8.31 | $8.60 | $8.60 | 9,402,600 |
| 2024-08-28 | $8.40 | $8.59 | $8.33 | $8.54 | $8.54 | 8,178,950 |
| 2024-08-27 | $8.73 | $8.74 | $8.43 | $8.45 | $8.45 | 12,347,950 |
| 2024-08-26 | $8.56 | $8.97 | $8.55 | $8.83 | $8.83 | 17,974,380 |
| 2024-08-23 | $8.42 | $8.75 | $8.33 | $8.66 | $8.66 | 15,127,400 |
| 2024-08-22 | $8.50 | $8.77 | $8.46 | $8.50 | $8.50 | 10,543,450 |
| 2024-08-21 | $8.58 | $8.89 | $8.51 | $8.60 | $8.60 | 13,467,420 |
| 2024-08-20 | $8.59 | $8.84 | $8.49 | $8.65 | $8.65 | 16,652,710 |
| 2024-08-19 | $8.90 | $8.90 | $8.52 | $8.55 | $8.55 | 22,726,480 |
| 2024-08-16 | $8.80 | $9.05 | $8.77 | $8.95 | $8.95 | 24,652,480 |
| 2024-08-15 | $8.80 | $8.99 | $8.73 | $8.86 | $8.86 | 21,938,160 |
| 2024-08-14 | $8.88 | $9.15 | $8.75 | $8.94 | $8.94 | 35,629,920 |
| 2024-08-13 | $8.14 | $9.00 | $8.14 | $8.94 | $8.94 | 46,444,910 |
| 2024-08-12 | $8.29 | $8.39 | $8.10 | $8.19 | $8.19 | 26,593,350 |
| 2024-08-09 | $7.87 | $9.34 | $7.87 | $8.36 | $8.36 | 45,155,580 |
| 2024-08-08 | $7.60 | $8.00 | $7.50 | $7.78 | $7.78 | 15,884,240 |
| 2024-08-07 | $7.34 | $7.92 | $7.32 | $7.62 | $7.62 | 12,133,580 |
| 2024-08-06 | $7.30 | $7.39 | $7.21 | $7.31 | $7.31 | 6,960,560 |
| 2024-08-05 | $7.64 | $7.69 | $7.19 | $7.21 | $7.21 | 11,493,450 |
| 2024-08-02 | $7.95 | $8.00 | $7.72 | $7.74 | $7.74 | 10,652,660 |
| 2024-08-01 | $8.03 | $8.13 | $7.95 | $8.04 | $8.04 | 12,225,610 |
| 2024-07-31 | $7.90 | $8.06 | $7.76 | $8.03 | $8.03 | 14,288,370 |
| 2024-07-30 | $7.71 | $7.92 | $7.58 | $7.89 | $7.89 | 12,069,790 |
| 2024-07-29 | $7.70 | $7.86 | $7.64 | $7.79 | $7.79 | 11,390,390 |
| 2024-07-26 | $7.59 | $7.77 | $7.50 | $7.70 | $7.70 | 12,327,860 |
| 2024-07-25 | $7.60 | $7.67 | $7.37 | $7.55 | $7.55 | 12,794,790 |
| 2024-07-24 | $7.80 | $7.92 | $7.60 | $7.65 | $7.65 | 16,481,300 |
| 2024-07-23 | $7.95 | $8.10 | $7.83 | $7.87 | $7.87 | 26,765,460 |
| 2024-07-22 | $7.16 | $8.49 | $7.13 | $8.15 | $8.15 | 46,651,490 |
| 2024-07-19 | $6.92 | $7.24 | $6.88 | $7.14 | $7.14 | 9,958,850 |
| 2024-07-18 | $7.00 | $7.00 | $6.68 | $6.93 | $6.93 | 10,002,200 |
| 2024-07-17 | $7.32 | $7.32 | $7.02 | $7.08 | $7.08 | 12,146,990 |
| 2024-07-16 | $7.30 | $7.45 | $6.96 | $7.33 | $7.33 | 14,394,230 |
| 2024-07-15 | $7.40 | $7.48 | $7.22 | $7.25 | $7.25 | 8,092,490 |
| 2024-07-12 | $7.63 | $7.63 | $7.34 | $7.41 | $7.41 | 11,455,400 |
| 2024-07-11 | $7.65 | $7.71 | $7.48 | $7.67 | $7.67 | 12,604,350 |
| 2024-07-10 | $7.61 | $7.74 | $7.46 | $7.50 | $7.50 | 11,639,240 |
| 2024-07-09 | $7.21 | $7.72 | $7.17 | $7.63 | $7.63 | 13,842,620 |
| 2024-07-08 | $7.35 | $7.43 | $7.22 | $7.26 | $7.26 | 7,362,500 |
| 2024-07-05 | $7.35 | $7.40 | $7.16 | $7.31 | $7.31 | 10,249,800 |
| 2024-07-04 | $7.70 | $7.77 | $7.25 | $7.35 | $7.35 | 21,754,900 |
| 2024-07-03 | $7.81 | $7.84 | $7.61 | $7.75 | $7.75 | 8,829,640 |
| 2024-07-02 | $7.90 | $7.96 | $7.77 | $7.82 | $7.82 | 7,343,050 |
| 2024-07-01 | $8.09 | $8.09 | $7.74 | $7.90 | $7.90 | 11,651,700 |
| 2024-06-28 | $7.91 | $8.26 | $7.85 | $8.09 | $8.09 | 9,911,620 |
| 2024-06-27 | $8.14 | $8.23 | $7.88 | $7.94 | $7.94 | 9,839,950 |
| 2024-06-26 | $7.90 | $8.18 | $7.72 | $8.17 | $8.17 | 9,058,230 |
| 2024-06-25 | $8.02 | $8.13 | $7.70 | $7.86 | $7.86 | 11,779,580 |
| 2024-06-24 | $8.46 | $8.48 | $8.05 | $8.06 | $8.06 | 15,421,310 |
| 2024-06-21 | $8.13 | $8.53 | $8.01 | $8.52 | $8.52 | 16,691,850 |
| 2024-06-20 | $8.30 | $8.48 | $8.15 | $8.19 | $8.19 | 11,632,940 |
| 2024-06-19 | $8.38 | $8.40 | $8.21 | $8.33 | $8.33 | 10,817,280 |
| 2024-06-18 | $8.18 | $8.47 | $8.14 | $8.41 | $8.41 | 12,674,630 |
| 2024-06-17 | $8.02 | $8.30 | $7.99 | $8.22 | $8.22 | 10,504,230 |
| 2024-06-14 | $8.05 | $8.13 | $7.86 | $8.07 | $8.07 | 8,950,800 |
| 2024-06-13 | $7.99 | $8.20 | $7.93 | $8.10 | $8.10 | 11,984,320 |
| 2024-06-12 | $7.77 | $7.98 | $7.71 | $7.93 | $7.93 | 9,407,500 |
| 2024-06-11 | $7.45 | $7.80 | $7.31 | $7.78 | $7.78 | 9,594,750 |
| 2024-06-07 | $7.43 | $7.61 | $7.38 | $7.49 | $7.49 | 9,669,650 |
| 2024-06-06 | $7.71 | $7.95 | $7.27 | $7.36 | $7.36 | 16,470,780 |
| 2024-06-05 | $7.90 | $8.00 | $7.71 | $7.71 | $7.71 | 11,899,430 |
| 2024-06-04 | $8.20 | $8.29 | $7.80 | $7.95 | $7.95 | 16,785,820 |
| 2024-06-03 | $8.15 | $8.62 | $8.11 | $8.31 | $8.31 | 20,570,680 |
| 2024-05-31 | $7.96 | $8.30 | $7.90 | $8.14 | $8.14 | 15,386,400 |
| 2024-05-30 | $7.76 | $8.08 | $7.63 | $7.96 | $7.96 | 13,367,100 |
| 2024-05-29 | $7.82 | $7.92 | $7.75 | $7.75 | $7.75 | 9,384,030 |
| 2024-05-28 | $7.95 | $8.11 | $7.81 | $7.86 | $7.86 | 10,306,250 |
| 2024-05-27 | $7.66 | $8.02 | $7.61 | $7.99 | $7.99 | 10,845,280 |
| 2024-05-24 | $7.87 | $7.96 | $7.69 | $7.71 | $7.71 | 13,280,900 |
| 2024-05-23 | $8.02 | $8.14 | $7.89 | $7.89 | $7.89 | 13,434,050 |
| 2024-05-22 | $8.00 | $8.07 | $7.92 | $7.99 | $7.99 | 9,652,730 |
| 2024-05-21 | $7.97 | $8.13 | $7.90 | $8.05 | $8.05 | 11,278,590 |
| 2024-05-20 | $7.95 | $8.04 | $7.74 | $7.99 | $7.99 | 13,907,750 |
| 2024-05-17 | $7.51 | $8.08 | $7.51 | $7.88 | $7.88 | 17,779,250 |
| 2024-05-16 | $7.62 | $7.68 | $7.49 | $7.55 | $7.55 | 7,945,450 |
| 2024-05-15 | $7.50 | $7.68 | $7.32 | $7.61 | $7.61 | 11,385,350 |
| 2024-05-14 | $7.22 | $7.56 | $7.22 | $7.46 | $7.46 | 9,452,360 |
| 2024-05-13 | $7.41 | $7.41 | $7.16 | $7.18 | $7.18 | 7,074,000 |
| 2024-05-10 | $7.59 | $7.66 | $7.43 | $7.51 | $7.51 | 7,103,170 |
| 2024-05-09 | $7.35 | $7.63 | $7.34 | $7.59 | $7.59 | 9,652,150 |
| 2024-05-08 | $7.43 | $7.57 | $7.35 | $7.38 | $7.38 | 6,583,360 |
| 2024-05-07 | $7.47 | $7.52 | $7.39 | $7.47 | $7.47 | 5,594,990 |
| 2024-05-06 | $7.63 | $7.68 | $7.38 | $7.45 | $7.45 | 8,369,950 |
| 2024-04-30 | $7.51 | $7.64 | $7.43 | $7.53 | $7.53 | 10,048,840 |
| 2024-04-29 | $7.25 | $7.59 | $7.25 | $7.55 | $7.55 | 11,947,580 |
| 2024-04-26 | $6.95 | $7.46 | $6.92 | $7.24 | $7.24 | 18,417,380 |
| 2024-04-25 | $6.92 | $7.03 | $6.80 | $6.97 | $6.97 | 7,909,000 |
| 2024-04-24 | $6.59 | $6.95 | $6.54 | $6.93 | $6.93 | 10,960,460 |
| 2024-04-23 | $6.45 | $6.62 | $6.43 | $6.56 | $6.56 | 7,885,020 |
| 2024-04-22 | $6.30 | $6.41 | $6.02 | $6.39 | $6.39 | 6,844,870 |
| 2024-04-19 | $6.45 | $6.49 | $6.33 | $6.35 | $6.35 | 6,143,300 |
| 2024-04-18 | $6.60 | $6.66 | $6.35 | $6.48 | $6.48 | 9,266,670 |
| 2024-04-17 | $5.99 | $6.54 | $5.99 | $6.53 | $6.53 | 14,221,790 |
| 2024-04-16 | $6.40 | $6.43 | $5.79 | $5.79 | $5.79 | 15,792,510 |
| 2024-04-15 | $6.70 | $6.96 | $6.24 | $6.49 | $6.49 | 13,908,490 |
| 2024-04-12 | $6.71 | $6.87 | $6.69 | $6.71 | $6.71 | 6,076,430 |
| 2024-04-11 | $6.79 | $6.93 | $6.70 | $6.75 | $6.75 | 6,958,200 |
| 2024-04-10 | $7.05 | $7.05 | $6.74 | $6.84 | $6.84 | 8,041,620 |
| 2024-04-09 | $6.91 | $7.10 | $6.91 | $7.06 | $7.06 | 7,118,010 |
| 2024-04-08 | $7.12 | $7.16 | $6.89 | $6.90 | $6.90 | 9,857,630 |
| 2024-04-03 | $7.25 | $7.29 | $6.99 | $7.11 | $7.11 | 9,286,910 |
| 2024-04-02 | $7.49 | $7.51 | $7.23 | $7.29 | $7.29 | 9,578,520 |
| 2024-04-01 | $7.33 | $7.54 | $7.26 | $7.48 | $7.48 | 12,087,020 |
| 2024-03-29 | $7.21 | $7.35 | $7.02 | $7.29 | $7.29 | 12,671,920 |
| 2024-03-28 | $6.99 | $7.39 | $6.96 | $7.23 | $7.23 | 13,525,120 |
| 2024-03-27 | $7.42 | $7.48 | $6.99 | $7.00 | $7.00 | 13,552,510 |
| 2024-03-26 | $7.50 | $7.66 | $7.34 | $7.46 | $7.46 | 12,748,190 |
| 2024-03-25 | $7.90 | $7.93 | $7.52 | $7.55 | $7.55 | 16,431,740 |
| 2024-03-22 | $8.11 | $8.15 | $7.75 | $7.88 | $7.88 | 25,835,140 |
| 2024-03-21 | $8.22 | $8.29 | $8.07 | $8.10 | $8.10 | 16,209,240 |
| 2024-03-20 | $7.96 | $8.31 | $7.92 | $8.26 | $8.26 | 22,911,230 |
| 2024-03-19 | $8.25 | $8.50 | $7.97 | $7.99 | $7.99 | 31,519,340 |
| 2024-03-18 | $7.80 | $8.30 | $7.75 | $8.25 | $8.25 | 35,507,450 |
| 2024-03-15 | $7.47 | $7.88 | $7.22 | $7.78 | $7.78 | 30,596,030 |
| 2024-03-14 | $7.45 | $7.88 | $7.21 | $7.52 | $7.52 | 28,155,590 |
| 2024-03-13 | $7.22 | $7.86 | $7.16 | $7.47 | $7.47 | 30,410,160 |
| 2024-03-12 | $7.05 | $7.20 | $6.98 | $7.15 | $7.15 | 13,936,230 |
| 2024-03-11 | $7.00 | $7.09 | $6.91 | $7.08 | $7.08 | 13,030,270 |
| 2024-03-08 | $6.77 | $7.07 | $6.72 | $7.07 | $7.07 | 14,829,480 |
| 2024-03-07 | $6.91 | $7.04 | $6.76 | $6.77 | $6.77 | 12,386,670 |
| 2024-03-06 | $6.75 | $6.99 | $6.75 | $6.89 | $6.89 | 11,667,200 |
| 2024-03-05 | $6.90 | $7.05 | $6.77 | $6.86 | $6.86 | 16,020,790 |
| 2024-03-04 | $6.94 | $7.05 | $6.69 | $7.00 | $7.00 | 18,166,730 |
| 2024-03-01 | $6.63 | $6.94 | $6.63 | $6.90 | $6.90 | 17,422,120 |
| 2024-02-29 | $6.20 | $6.72 | $6.18 | $6.65 | $6.65 | 16,503,550 |
| 2024-02-28 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2024-02-27 | $7.08 | $7.08 | $6.80 | $7.06 | $7.06 | 25,183,280 |
| 2024-02-26 | $6.70 | $6.98 | $6.56 | $6.98 | $6.98 | 27,316,700 |
| 2024-02-23 | $6.68 | $6.73 | $6.48 | $6.73 | $6.73 | 23,765,210 |
| 2024-02-22 | $6.25 | $6.65 | $6.25 | $6.63 | $6.63 | 27,301,890 |
| 2024-02-21 | $6.28 | $6.45 | $6.11 | $6.26 | $6.26 | 23,657,020 |
| 2024-02-20 | $6.40 | $6.63 | $6.05 | $6.40 | $6.40 | 27,648,570 |
| 2024-02-19 | $5.62 | $6.31 | $5.55 | $6.31 | $6.31 | 19,067,590 |
| 2024-02-08 | $4.55 | $5.30 | $4.45 | $5.26 | $5.26 | 24,332,570 |
| 2024-02-07 | $4.88 | $5.02 | $4.55 | $4.64 | $4.64 | 21,364,980 |
| 2024-02-06 | $4.69 | $5.07 | $4.28 | $4.88 | $4.88 | 20,757,440 |
| 2024-02-05 | $5.55 | $5.57 | $4.52 | $4.71 | $4.71 | 22,672,490 |
| 2024-02-02 | $5.91 | $6.15 | $5.37 | $5.59 | $5.59 | 12,315,430 |
| 2024-02-01 | $6.05 | $6.11 | $5.79 | $5.91 | $5.91 | 15,612,690 |
| 2024-01-31 | $6.59 | $6.59 | $6.07 | $6.10 | $6.10 | 9,189,900 |
| 2024-01-30 | $6.81 | $6.87 | $6.55 | $6.56 | $6.56 | 6,443,000 |
| 2024-01-29 | $7.21 | $7.26 | $6.80 | $6.82 | $6.82 | 8,046,230 |
| 2024-01-26 | $7.21 | $7.37 | $7.17 | $7.23 | $7.23 | 7,305,960 |
| 2024-01-25 | $6.93 | $7.22 | $6.85 | $7.22 | $7.22 | 7,747,250 |
| 2024-01-24 | $6.95 | $6.98 | $6.63 | $6.90 | $6.90 | 7,035,840 |
| 2024-01-23 | $6.85 | $6.93 | $6.77 | $6.89 | $6.89 | 6,489,390 |
| 2024-01-22 | $7.42 | $7.54 | $6.80 | $6.90 | $6.90 | 6,891,240 |
| 2024-01-19 | $7.57 | $7.65 | $7.43 | $7.43 | $7.43 | 4,105,140 |
| 2024-01-18 | $7.59 | $7.67 | $7.30 | $7.56 | $7.56 | 6,297,340 |
| 2024-01-17 | $7.84 | $7.84 | $7.58 | $7.59 | $7.59 | 4,155,420 |
| 2024-01-16 | $7.93 | $7.94 | $7.68 | $7.82 | $7.82 | 4,736,860 |
| 2024-01-15 | $7.92 | $8.00 | $7.76 | $7.91 | $7.91 | 4,709,700 |
| 2024-01-12 | $8.01 | $8.01 | $7.87 | $7.90 | $7.90 | 4,093,430 |
| 2024-01-11 | $7.78 | $8.05 | $7.75 | $8.00 | $8.00 | 4,871,160 |
| 2024-01-10 | $7.92 | $7.92 | $7.70 | $7.79 | $7.79 | 4,901,090 |
| 2024-01-09 | $7.95 | $8.07 | $7.84 | $7.92 | $7.92 | 5,273,890 |
| 2024-01-08 | $8.09 | $8.10 | $7.91 | $7.91 | $7.91 | 5,312,950 |
| 2024-01-05 | $8.29 | $8.39 | $8.03 | $8.09 | $8.09 | 6,207,740 |
| 2024-01-04 | $8.32 | $8.38 | $8.23 | $8.25 | $8.25 | 3,816,750 |
| 2024-01-03 | $8.45 | $8.49 | $8.25 | $8.36 | $8.36 | 6,067,210 |
| 2024-01-02 | $8.53 | $8.56 | $8.43 | $8.49 | $8.49 | 5,060,920 |
| 2024-01-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-12-29 | $8.24 | $8.54 | $8.19 | $8.51 | $8.51 | 7,437,020 |
| 2023-12-28 | $8.13 | $8.29 | $8.03 | $8.23 | $8.23 | 8,706,180 |
| 2023-12-27 | $8.02 | $8.18 | $7.95 | $8.16 | $8.16 | 7,719,030 |
| 2023-12-26 | $8.30 | $8.30 | $7.90 | $7.97 | $7.97 | 8,828,150 |
| 2023-12-25 | $8.31 | $8.40 | $8.22 | $8.28 | $8.28 | 4,443,380 |
| 2023-12-22 | $8.48 | $8.61 | $8.30 | $8.32 | $8.32 | 7,489,430 |
| 2023-12-21 | $8.42 | $8.55 | $8.29 | $8.49 | $8.49 | 5,425,870 |
| 2023-12-20 | $8.58 | $8.65 | $8.43 | $8.45 | $8.45 | 4,953,120 |
| 2023-12-19 | $8.44 | $8.63 | $8.41 | $8.56 | $8.56 | 5,146,660 |
| 2023-12-18 | $8.60 | $8.60 | $8.40 | $8.43 | $8.43 | 7,982,550 |
| 2023-12-15 | $8.79 | $8.85 | $8.58 | $8.66 | $8.66 | 8,817,540 |
| 2023-12-14 | $8.85 | $8.93 | $8.79 | $8.80 | $8.80 | 7,850,200 |
| 2023-12-13 | $8.97 | $9.03 | $8.83 | $8.86 | $8.86 | 8,316,360 |
| 2023-12-12 | $8.91 | $9.15 | $8.91 | $8.97 | $8.97 | 9,959,350 |
| 2023-12-11 | $8.85 | $8.98 | $8.74 | $8.97 | $8.97 | 10,919,960 |
| 2023-12-08 | $8.84 | $9.07 | $8.81 | $8.81 | $8.81 | 11,762,260 |
| 2023-12-07 | $8.70 | $8.90 | $8.68 | $8.90 | $8.90 | 10,335,810 |
| 2023-12-06 | $8.85 | $8.92 | $8.73 | $8.75 | $8.75 | 14,316,700 |
| 2023-12-05 | $9.31 | $9.31 | $8.88 | $8.89 | $8.89 | 18,283,340 |
| 2023-12-04 | $9.16 | $9.47 | $9.05 | $9.27 | $9.27 | 18,744,460 |
| 2023-12-01 | $9.30 | $9.30 | $8.92 | $9.18 | $9.18 | 21,058,970 |
| 2023-11-30 | $9.49 | $9.60 | $9.19 | $9.39 | $9.39 | 36,533,800 |
| 2023-11-29 | $9.30 | $10.12 | $9.15 | $9.76 | $9.76 | 51,705,660 |
| 2023-11-28 | $9.25 | $9.36 | $9.11 | $9.33 | $9.33 | 20,466,350 |
| 2023-11-27 | $8.97 | $9.57 | $8.96 | $9.32 | $9.32 | 31,651,930 |
| 2023-11-24 | $9.02 | $9.03 | $8.71 | $8.76 | $8.76 | 10,079,380 |
| 2023-11-23 | $8.92 | $9.06 | $8.82 | $9.03 | $9.03 | 12,366,390 |
| 2023-11-22 | $9.05 | $9.13 | $8.90 | $8.90 | $8.90 | 13,529,620 |
| 2023-11-21 | $9.35 | $9.35 | $9.04 | $9.10 | $9.10 | 17,398,780 |
| 2023-11-20 | $9.34 | $9.49 | $9.29 | $9.34 | $9.34 | 13,287,650 |
| 2023-11-17 | $9.30 | $9.41 | $9.27 | $9.34 | $9.34 | 9,826,310 |
| 2023-11-16 | $9.35 | $9.50 | $9.25 | $9.33 | $9.33 | 13,352,610 |
| 2023-11-15 | $9.49 | $9.51 | $9.29 | $9.36 | $9.36 | 15,153,530 |
| 2023-11-14 | $9.35 | $9.44 | $9.25 | $9.39 | $9.39 | 15,947,300 |
| 2023-11-13 | $9.25 | $9.47 | $9.23 | $9.37 | $9.37 | 20,135,540 |
| 2023-11-10 | $9.10 | $9.60 | $9.04 | $9.21 | $9.21 | 24,035,720 |
| 2023-11-09 | $9.25 | $9.35 | $9.05 | $9.17 | $9.17 | 14,685,040 |
| 2023-11-08 | $9.28 | $9.34 | $9.14 | $9.23 | $9.23 | 18,928,690 |
| 2023-11-07 | $9.10 | $9.34 | $9.07 | $9.30 | $9.30 | 21,848,790 |
| 2023-11-06 | $9.09 | $9.21 | $8.94 | $9.19 | $9.19 | 25,711,590 |
| 2023-11-03 | $8.68 | $9.14 | $8.64 | $9.07 | $9.07 | 21,854,050 |
| 2023-11-02 | $8.84 | $8.89 | $8.62 | $8.63 | $8.63 | 12,223,440 |
| 2023-11-01 | $8.77 | $8.96 | $8.69 | $8.86 | $8.86 | 17,405,590 |
| 2023-10-31 | $8.80 | $8.94 | $8.70 | $8.78 | $8.78 | 13,841,500 |
| 2023-10-30 | $8.33 | $8.92 | $8.32 | $8.84 | $8.84 | 23,148,990 |
| 2023-10-27 | $8.49 | $8.58 | $8.11 | $8.40 | $8.40 | 17,113,950 |
| 2023-10-26 | $8.41 | $8.63 | $8.35 | $8.55 | $8.55 | 14,626,720 |
| 2023-10-25 | $8.45 | $8.57 | $8.34 | $8.53 | $8.53 | 14,335,990 |
| 2023-10-24 | $8.30 | $8.60 | $8.07 | $8.45 | $8.45 | 14,240,240 |
| 2023-10-23 | $8.41 | $8.50 | $8.14 | $8.21 | $8.21 | 14,272,260 |
| 2023-10-20 | $8.65 | $8.89 | $8.43 | $8.50 | $8.50 | 17,077,720 |
| 2023-10-19 | $8.64 | $9.07 | $8.60 | $8.80 | $8.80 | 21,301,190 |
| 2023-10-18 | $8.91 | $9.00 | $8.67 | $8.70 | $8.70 | 15,393,310 |
| 2023-10-17 | $8.80 | $8.98 | $8.66 | $8.94 | $8.94 | 22,718,790 |
| 2023-10-16 | $8.78 | $9.08 | $8.55 | $8.83 | $8.83 | 24,645,620 |
| 2023-10-13 | $8.66 | $8.83 | $8.57 | $8.70 | $8.70 | 13,018,920 |
| 2023-10-12 | $8.60 | $8.72 | $8.57 | $8.66 | $8.66 | 15,793,060 |
| 2023-10-11 | $8.79 | $9.04 | $8.67 | $8.84 | $8.84 | 34,312,530 |
| 2023-10-10 | $8.45 | $8.68 | $8.41 | $8.68 | $8.68 | 13,351,370 |
| 2023-10-09 | $8.20 | $8.44 | $8.19 | $8.42 | $8.42 | 10,386,080 |
| 2023-09-28 | $8.03 | $8.29 | $7.96 | $8.24 | $8.24 | 10,766,640 |
| 2023-09-27 | $8.01 | $8.06 | $7.90 | $8.02 | $8.02 | 6,776,800 |
| 2023-09-26 | $8.04 | $8.09 | $7.94 | $7.99 | $7.99 | 5,704,090 |
| 2023-09-25 | $8.21 | $8.25 | $8.03 | $8.06 | $8.06 | 6,301,470 |
| 2023-09-22 | $7.94 | $8.23 | $7.87 | $8.23 | $8.23 | 8,165,430 |
| 2023-09-21 | $8.00 | $8.08 | $7.89 | $7.98 | $7.98 | 8,679,920 |
| 2023-09-20 | $8.00 | $8.07 | $7.92 | $7.99 | $7.99 | 6,826,500 |
| 2023-09-19 | $8.19 | $8.19 | $7.91 | $7.98 | $7.98 | 6,671,390 |
| 2023-09-18 | $8.30 | $8.30 | $8.10 | $8.18 | $8.18 | 8,029,700 |
| 2023-09-15 | $8.35 | $8.47 | $8.21 | $8.35 | $8.35 | 6,044,320 |
| 2023-09-14 | $8.48 | $8.52 | $8.24 | $8.30 | $8.30 | 6,515,780 |
| 2023-09-13 | $8.50 | $8.55 | $8.28 | $8.35 | $8.35 | 8,937,900 |
| 2023-09-12 | $8.66 | $8.71 | $8.50 | $8.53 | $8.53 | 6,900,000 |
| 2023-09-11 | $8.59 | $8.80 | $8.48 | $8.66 | $8.66 | 11,629,720 |
| 2023-09-08 | $8.44 | $8.66 | $8.40 | $8.63 | $8.63 | 9,148,030 |
| 2023-09-07 | $8.59 | $8.73 | $8.49 | $8.49 | $8.49 | 11,762,220 |
| 2023-09-06 | $8.31 | $8.68 | $8.31 | $8.65 | $8.65 | 15,275,550 |
| 2023-09-05 | $8.34 | $8.50 | $8.30 | $8.38 | $8.38 | 8,964,280 |
| 2023-09-04 | $8.26 | $8.40 | $8.16 | $8.33 | $8.33 | 8,175,000 |
| 2023-09-01 | $8.27 | $8.31 | $8.17 | $8.25 | $8.25 | 6,495,300 |
| 2023-08-31 | $8.21 | $8.31 | $8.13 | $8.29 | $8.29 | 8,379,930 |
| 2023-08-30 | $7.97 | $8.36 | $7.96 | $8.26 | $8.26 | 13,175,530 |
| 2023-08-29 | $7.53 | $8.03 | $7.53 | $7.99 | $7.99 | 12,020,150 |
| 2023-08-28 | $7.99 | $8.05 | $7.53 | $7.53 | $7.53 | 9,418,930 |
| 2023-08-25 | $7.95 | $7.95 | $7.47 | $7.53 | $7.53 | 12,337,700 |
| 2023-08-24 | $7.86 | $8.12 | $7.78 | $7.96 | $7.96 | 7,078,080 |
| 2023-08-23 | $7.96 | $7.96 | $7.78 | $7.82 | $7.82 | 4,844,160 |
| 2023-08-22 | $7.83 | $8.00 | $7.75 | $8.00 | $8.00 | 5,974,000 |
| 2023-08-21 | $7.86 | $8.04 | $7.79 | $7.81 | $7.81 | 5,811,750 |
| 2023-08-18 | $8.09 | $8.13 | $7.86 | $7.86 | $7.86 | 4,778,600 |
| 2023-08-17 | $7.86 | $8.13 | $7.80 | $8.09 | $8.09 | 7,066,080 |
| 2023-08-16 | $7.99 | $8.03 | $7.86 | $7.86 | $7.86 | 5,693,300 |
| 2023-08-15 | $8.15 | $8.19 | $7.94 | $8.03 | $8.03 | 4,636,550 |
| 2023-08-14 | $8.05 | $8.18 | $8.01 | $8.15 | $8.15 | 6,108,290 |
| 2023-08-11 | $8.30 | $8.32 | $8.05 | $8.06 | $8.06 | 5,408,800 |
| 2023-08-10 | $8.22 | $8.33 | $8.17 | $8.27 | $8.27 | 6,479,690 |
| 2023-08-09 | $8.43 | $8.46 | $8.24 | $8.25 | $8.25 | 7,658,870 |
| 2023-08-08 | $8.47 | $8.52 | $8.39 | $8.48 | $8.48 | 5,970,330 |
| 2023-08-07 | $8.50 | $8.57 | $8.37 | $8.46 | $8.46 | 9,346,600 |
| 2023-08-04 | $8.34 | $8.56 | $8.30 | $8.51 | $8.51 | 9,011,360 |
| 2023-08-03 | $8.32 | $8.47 | $8.29 | $8.30 | $8.30 | 5,186,900 |
| 2023-08-02 | $8.40 | $8.48 | $8.26 | $8.38 | $8.38 | 7,495,000 |
| 2023-08-01 | $8.32 | $8.42 | $8.31 | $8.39 | $8.39 | 5,175,400 |
| 2023-07-31 | $8.30 | $8.42 | $8.22 | $8.34 | $8.34 | 5,118,910 |
| 2023-07-28 | $8.29 | $8.37 | $8.18 | $8.30 | $8.30 | 7,379,240 |
| 2023-07-27 | $8.53 | $8.54 | $8.29 | $8.32 | $8.32 | 6,681,330 |
| 2023-07-26 | $8.75 | $8.75 | $8.43 | $8.50 | $8.50 | 8,942,770 |
| 2023-07-25 | $8.80 | $8.80 | $8.61 | $8.73 | $8.73 | 7,711,940 |
| 2023-07-24 | $8.48 | $8.77 | $8.39 | $8.66 | $8.66 | 7,277,440 |
| 2023-07-21 | $8.73 | $8.99 | $8.50 | $8.58 | $8.58 | 12,400,680 |
| 2023-07-20 | $9.15 | $9.22 | $8.74 | $8.75 | $8.75 | 15,933,290 |
| 2023-07-19 | $9.47 | $9.50 | $9.17 | $9.22 | $9.22 | 19,479,110 |
| 2023-07-18 | $9.14 | $9.74 | $9.14 | $9.60 | $9.60 | 30,171,130 |
| 2023-07-17 | $9.32 | $9.40 | $9.07 | $9.15 | $9.15 | 14,718,620 |
| 2023-07-14 | $9.34 | $9.52 | $9.22 | $9.40 | $9.40 | 20,076,020 |
| 2023-07-13 | $8.80 | $9.33 | $8.74 | $9.29 | $9.29 | 22,067,500 |
| 2023-07-12 | $8.85 | $9.04 | $8.75 | $8.77 | $8.77 | 11,738,120 |
| 2023-07-11 | $8.54 | $8.84 | $8.47 | $8.82 | $8.82 | 10,076,670 |
| 2023-07-10 | $8.65 | $8.68 | $8.50 | $8.54 | $8.54 | 6,863,990 |
| 2023-07-07 | $8.75 | $8.77 | $8.55 | $8.61 | $8.61 | 8,901,200 |
| 2023-07-06 | $8.70 | $8.91 | $8.66 | $8.77 | $8.77 | 7,103,810 |
| 2023-07-05 | $8.88 | $8.95 | $8.69 | $8.70 | $8.70 | 10,082,470 |
| 2023-07-04 | $8.87 | $9.00 | $8.81 | $8.91 | $8.91 | 9,935,040 |
| 2023-07-03 | $9.09 | $9.12 | $8.79 | $8.83 | $8.83 | 13,744,240 |
| 2023-06-30 | $8.88 | $9.15 | $8.75 | $9.12 | $9.12 | 13,209,400 |
| 2023-06-29 | $8.82 | $9.01 | $8.78 | $8.91 | $8.91 | 10,202,910 |
| 2023-06-28 | $9.26 | $9.26 | $8.65 | $8.82 | $8.82 | 17,491,970 |
| 2023-06-27 | $9.25 | $9.33 | $9.09 | $9.27 | $9.27 | 10,929,200 |
| 2023-06-26 | $9.46 | $9.59 | $9.12 | $9.20 | $9.20 | 18,324,840 |
| 2023-06-21 | $10.03 | $10.09 | $9.60 | $9.60 | $9.60 | 22,317,810 |
| 2023-06-20 | $10.40 | $10.43 | $9.99 | $10.07 | $10.07 | 29,847,990 |
| 2023-06-19 | $10.25 | $10.60 | $10.07 | $10.47 | $10.47 | 38,224,450 |
| 2023-06-16 | $10.06 | $10.55 | $9.68 | $10.40 | $10.40 | 34,833,700 |
| 2023-06-15 | $10.20 | $10.31 | $10.00 | $10.08 | $10.04 | 25,864,720 |
| 2023-06-14 | $10.30 | $10.50 | $10.09 | $10.22 | $10.18 | 34,403,060 |
| 2023-06-13 | $10.52 | $10.60 | $10.12 | $10.35 | $10.31 | 46,982,350 |
| 2023-06-12 | $10.10 | $11.29 | $10.10 | $10.68 | $10.64 | 66,580,610 |
| 2023-06-09 | $10.31 | $10.87 | $10.08 | $10.50 | $10.46 | 68,151,560 |
| 2023-06-08 | $9.55 | $11.00 | $9.53 | $10.07 | $10.03 | 70,283,830 |
| 2023-06-07 | $9.19 | $9.44 | $9.10 | $9.31 | $9.27 | 17,595,580 |
| 2023-06-06 | $9.48 | $9.55 | $9.16 | $9.18 | $9.14 | 20,694,380 |
| 2023-06-05 | $9.23 | $9.98 | $9.22 | $9.62 | $9.58 | 33,262,460 |
| 2023-06-02 | $9.51 | $9.64 | $9.15 | $9.17 | $9.13 | 28,860,920 |
| 2023-06-01 | $9.40 | $10.11 | $9.40 | $9.67 | $9.63 | 40,256,730 |
| 2023-05-31 | $9.38 | $9.95 | $9.38 | $9.67 | $9.63 | 49,191,580 |
| 2023-05-30 | $8.73 | $9.43 | $8.58 | $9.29 | $9.25 | 34,254,530 |
| 2023-05-29 | $8.80 | $8.98 | $8.73 | $8.77 | $8.74 | 25,127,540 |
| 2023-05-26 | $8.21 | $8.83 | $8.18 | $8.74 | $8.71 | 21,188,690 |
| 2023-05-25 | $8.32 | $8.50 | $8.07 | $8.23 | $8.20 | 10,234,530 |
| 2023-05-24 | $8.22 | $8.45 | $8.08 | $8.31 | $8.28 | 11,518,680 |
| 2023-05-23 | $8.50 | $8.53 | $8.20 | $8.22 | $8.19 | 11,441,700 |
| 2023-05-22 | $8.67 | $8.85 | $8.41 | $8.49 | $8.46 | 16,166,260 |
| 2023-05-19 | $8.33 | $8.78 | $8.30 | $8.66 | $8.63 | 24,555,200 |
| 2023-05-18 | $8.15 | $8.40 | $8.09 | $8.36 | $8.33 | 15,346,350 |
| 2023-05-17 | $7.83 | $8.14 | $7.80 | $8.09 | $8.06 | 10,438,680 |
| 2023-05-16 | $7.98 | $8.03 | $7.80 | $7.93 | $7.90 | 10,766,080 |
| 2023-05-15 | $7.81 | $8.02 | $7.71 | $7.98 | $7.95 | 9,217,170 |
| 2023-05-12 | $8.00 | $8.04 | $7.82 | $7.83 | $7.83 | 7,587,390 |
| 2023-05-11 | $8.09 | $8.13 | $7.93 | $7.96 | $7.96 | 8,741,360 |
| 2023-05-10 | $8.17 | $8.28 | $7.96 | $8.05 | $8.05 | 11,366,660 |
| 2023-05-09 | $8.33 | $8.42 | $8.17 | $8.17 | $8.17 | 14,207,880 |
| 2023-05-08 | $8.28 | $8.44 | $8.18 | $8.37 | $8.37 | 13,464,660 |
| 2023-05-05 | $8.27 | $8.44 | $8.21 | $8.28 | $8.28 | 15,816,680 |
| 2023-05-04 | $8.37 | $8.58 | $8.06 | $8.24 | $8.24 | 18,711,300 |
| 2023-05-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-05-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2023-04-28 | $7.99 | $8.42 | $7.88 | $8.39 | $8.39 | 16,283,230 |
| 2023-04-27 | $8.30 | $8.49 | $7.98 | $8.07 | $8.07 | 16,271,530 |
| 2023-04-26 | $8.42 | $8.50 | $8.12 | $8.26 | $8.26 | 17,113,500 |
| 2023-04-25 | $8.75 | $8.81 | $8.30 | $8.39 | $8.39 | 23,862,790 |
| 2023-04-24 | $8.91 | $9.10 | $8.70 | $8.80 | $8.80 | 19,745,000 |
| 2023-04-21 | $9.48 | $9.52 | $8.90 | $8.94 | $8.94 | 29,334,230 |
| 2023-04-20 | $9.48 | $9.69 | $9.41 | $9.48 | $9.48 | 23,557,600 |
| 2023-04-19 | $9.50 | $9.75 | $9.42 | $9.53 | $9.53 | 28,277,740 |
| 2023-04-18 | $9.44 | $9.60 | $9.10 | $9.48 | $9.48 | 28,454,380 |
| 2023-04-17 | $9.90 | $9.91 | $9.44 | $9.45 | $9.45 | 36,948,060 |
| 2023-04-14 | $10.05 | $10.21 | $9.50 | $9.97 | $9.97 | 45,661,430 |
| 2023-04-13 | $10.38 | $10.94 | $10.05 | $10.06 | $10.06 | 63,234,700 |
| 2023-04-12 | $9.98 | $10.76 | $9.88 | $10.62 | $10.62 | 82,059,650 |
| 2023-04-11 | $10.14 | $10.27 | $9.65 | $10.00 | $10.00 | 63,906,860 |
| 2023-04-10 | $10.62 | $11.30 | $10.01 | $10.09 | $10.09 | 123,244,230 |
| 2023-04-07 | $8.60 | $10.30 | $8.50 | $10.30 | $10.30 | 89,283,650 |
| 2023-04-06 | $8.16 | $8.69 | $8.13 | $8.58 | $8.58 | 30,210,610 |
| 2023-04-05 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2023-04-04 | $8.25 | $8.35 | $8.11 | $8.19 | $8.19 | 16,390,730 |
| 2023-04-03 | $8.19 | $8.35 | $8.14 | $8.32 | $8.32 | 17,512,830 |
| 2023-03-31 | $8.25 | $8.27 | $8.00 | $8.22 | $8.22 | 18,530,630 |
| 2023-03-30 | $8.12 | $8.45 | $8.09 | $8.31 | $8.31 | 28,949,900 |
| 2023-03-29 | $7.90 | $8.24 | $7.81 | $8.13 | $8.13 | 17,901,430 |
| 2023-03-28 | $8.03 | $8.05 | $7.87 | $7.87 | $7.87 | 12,042,140 |
| 2023-03-27 | $8.12 | $8.17 | $7.92 | $8.06 | $8.06 | 13,973,290 |
| 2023-03-24 | $8.10 | $8.19 | $7.93 | $8.17 | $8.17 | 19,725,770 |
| 2023-03-23 | $8.00 | $8.18 | $8.00 | $8.11 | $8.11 | 18,900,490 |
| 2023-03-22 | $7.78 | $8.18 | $7.76 | $8.14 | $8.14 | 28,621,780 |
| 2023-03-21 | $7.96 | $7.98 | $7.74 | $7.87 | $7.87 | 21,179,490 |
| 2023-03-20 | $7.66 | $8.05 | $7.63 | $7.89 | $7.89 | 25,141,060 |
| 2023-03-17 | $7.55 | $7.74 | $7.48 | $7.66 | $7.66 | 13,810,320 |
| 2023-03-16 | $7.51 | $7.71 | $7.43 | $7.48 | $7.48 | 11,157,210 |
| 2023-03-15 | $7.60 | $7.76 | $7.53 | $7.56 | $7.56 | 12,251,450 |
| 2023-03-14 | $7.58 | $7.63 | $7.38 | $7.58 | $7.58 | 12,571,970 |
| 2023-03-13 | $7.65 | $7.65 | $7.37 | $7.58 | $7.58 | 10,811,070 |
| 2023-03-10 | $7.58 | $7.83 | $7.53 | $7.58 | $7.58 | 14,311,240 |
| 2023-03-09 | $7.53 | $7.72 | $7.42 | $7.67 | $7.67 | 14,688,980 |
| 2023-03-08 | $7.34 | $7.52 | $7.23 | $7.46 | $7.46 | 12,853,960 |
| 2023-03-07 | $7.70 | $7.73 | $7.22 | $7.27 | $7.27 | 18,226,990 |
| 2023-03-06 | $7.74 | $7.93 | $7.66 | $7.70 | $7.70 | 19,074,610 |
| 2023-03-03 | $7.69 | $7.88 | $7.65 | $7.73 | $7.73 | 24,048,230 |
| 2023-03-02 | $7.41 | $7.84 | $7.34 | $7.73 | $7.73 | 25,603,760 |
| 2023-03-01 | $7.18 | $7.43 | $7.15 | $7.43 | $7.43 | 10,203,750 |
| 2023-02-28 | $7.17 | $7.29 | $7.09 | $7.20 | $7.20 | 5,614,300 |
| 2023-02-27 | $7.28 | $7.29 | $7.10 | $7.14 | $7.14 | 6,995,240 |
| 2023-02-24 | $7.29 | $7.34 | $7.19 | $7.27 | $7.27 | 6,432,430 |
| 2023-02-23 | $7.37 | $7.41 | $7.21 | $7.26 | $7.26 | 10,448,390 |
| 2023-02-22 | $7.35 | $7.45 | $7.31 | $7.40 | $7.40 | 11,694,230 |
| 2023-02-21 | $7.48 | $7.62 | $7.33 | $7.40 | $7.40 | 25,782,840 |
| 2023-02-20 | $7.06 | $7.83 | $7.02 | $7.69 | $7.69 | 29,647,870 |
| 2023-02-17 | $7.18 | $7.23 | $7.05 | $7.06 | $7.06 | 8,863,650 |
| 2023-02-16 | $7.41 | $7.43 | $7.10 | $7.16 | $7.16 | 14,492,810 |
| 2023-02-15 | $7.34 | $7.51 | $7.24 | $7.50 | $7.50 | 13,928,970 |
| 2023-02-14 | $7.25 | $7.63 | $7.23 | $7.34 | $7.34 | 15,902,980 |
| 2023-02-13 | $7.23 | $7.27 | $7.17 | $7.22 | $7.22 | 8,120,050 |
| 2023-02-10 | $7.31 | $7.38 | $7.15 | $7.21 | $7.21 | 11,144,310 |
| 2023-02-09 | $6.96 | $7.24 | $6.92 | $7.20 | $7.20 | 10,639,080 |
| 2023-02-08 | $7.05 | $7.07 | $6.94 | $6.97 | $6.97 | 6,324,340 |
| 2023-02-07 | $7.03 | $7.05 | $6.95 | $7.04 | $7.04 | 5,871,970 |
| 2023-02-06 | $6.93 | $7.05 | $6.92 | $7.04 | $7.04 | 5,941,810 |
| 2023-02-03 | $6.93 | $7.02 | $6.84 | $7.01 | $7.01 | 7,961,730 |
| 2023-02-02 | $6.91 | $7.03 | $6.86 | $6.90 | $6.90 | 7,138,380 |
| 2023-02-01 | $6.73 | $6.90 | $6.71 | $6.89 | $6.89 | 6,165,170 |
| 2023-01-31 | $6.68 | $6.72 | $6.62 | $6.72 | $6.72 | 4,165,810 |
| 2023-01-30 | $6.64 | $6.71 | $6.62 | $6.68 | $6.68 | 5,362,980 |
| 2023-01-20 | $6.60 | $6.63 | $6.55 | $6.59 | $6.59 | 4,260,380 |
| 2023-01-19 | $6.53 | $6.60 | $6.51 | $6.60 | $6.60 | 3,652,460 |
| 2023-01-18 | $6.51 | $6.59 | $6.47 | $6.55 | $6.55 | 6,328,480 |
| 2023-01-17 | $6.44 | $6.59 | $6.42 | $6.50 | $6.50 | 5,382,750 |
| 2023-01-16 | $6.31 | $6.46 | $6.27 | $6.44 | $6.44 | 4,379,290 |
| 2023-01-13 | $6.35 | $6.36 | $6.25 | $6.30 | $6.30 | 3,727,100 |
| 2023-01-12 | $6.30 | $6.36 | $6.25 | $6.34 | $6.34 | 3,336,890 |
| 2023-01-11 | $6.35 | $6.48 | $6.25 | $6.31 | $6.31 | 4,701,020 |
| 2023-01-10 | $6.30 | $6.42 | $6.30 | $6.35 | $6.35 | 3,205,950 |
| 2023-01-09 | $6.40 | $6.45 | $6.31 | $6.33 | $6.33 | 6,635,470 |
| 2023-01-06 | $6.31 | $6.43 | $6.27 | $6.41 | $6.41 | 6,471,600 |
| 2023-01-05 | $6.33 | $6.35 | $6.27 | $6.32 | $6.32 | 4,424,120 |
| 2023-01-04 | $6.26 | $6.38 | $6.25 | $6.32 | $6.32 | 6,024,010 |
| 2023-01-03 | $6.13 | $6.30 | $6.05 | $6.27 | $6.27 | 5,058,600 |
| 2023-01-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-12-30 | $6.10 | $6.12 | $6.04 | $6.08 | $6.08 | 2,511,160 |
| 2022-12-29 | $6.10 | $6.16 | $6.03 | $6.03 | $6.03 | 4,500,390 |
| 2022-12-28 | $6.23 | $6.25 | $6.06 | $6.10 | $6.10 | 5,756,100 |
| 2022-12-27 | $6.35 | $6.35 | $6.19 | $6.26 | $6.26 | 3,905,800 |
| 2022-12-26 | $6.21 | $6.35 | $6.20 | $6.30 | $6.30 | 3,380,980 |
| 2022-12-23 | $6.24 | $6.32 | $6.16 | $6.20 | $6.20 | 3,747,600 |
| 2022-12-22 | $6.48 | $6.50 | $6.24 | $6.27 | $6.27 | 5,808,050 |
| 2022-12-21 | $6.67 | $6.68 | $6.41 | $6.45 | $6.45 | 5,810,300 |
| 2022-12-20 | $6.75 | $6.82 | $6.63 | $6.64 | $6.64 | 6,873,840 |
| 2022-12-19 | $6.95 | $6.98 | $6.70 | $6.76 | $6.76 | 6,963,150 |
| 2022-12-16 | $7.17 | $7.17 | $6.94 | $6.96 | $6.96 | 11,961,360 |
| 2022-12-15 | $6.88 | $7.28 | $6.81 | $7.24 | $7.24 | 21,028,450 |
| 2022-12-14 | $6.83 | $7.02 | $6.82 | $6.90 | $6.90 | 13,380,340 |
| 2022-12-13 | $6.83 | $6.88 | $6.70 | $6.70 | $6.70 | 3,576,600 |
| 2022-12-12 | $6.62 | $6.86 | $6.58 | $6.82 | $6.82 | 6,534,640 |
| 2022-12-09 | $6.77 | $6.79 | $6.63 | $6.65 | $6.65 | 3,110,550 |
| 2022-12-08 | $6.80 | $6.90 | $6.73 | $6.74 | $6.74 | 4,231,030 |
| 2022-12-07 | $6.86 | $6.86 | $6.78 | $6.80 | $6.80 | 3,778,850 |
| 2022-12-06 | $6.82 | $6.94 | $6.79 | $6.87 | $6.87 | 4,656,340 |
| 2022-12-05 | $6.87 | $6.94 | $6.82 | $6.86 | $6.86 | 4,990,300 |
| 2022-12-01 | $6.66 | $6.74 | $6.66 | $6.70 | $6.70 | 4,480,600 |
| 2022-11-30 | $6.66 | $6.68 | $6.58 | $6.63 | $6.63 | 3,510,400 |
| 2022-11-29 | $6.59 | $6.69 | $6.53 | $6.68 | $6.68 | 5,197,400 |
| 2022-11-28 | $6.51 | $6.58 | $6.47 | $6.53 | $6.53 | 4,663,640 |
| 2022-11-25 | $6.64 | $6.65 | $6.54 | $6.57 | $6.57 | 4,894,630 |
| 2022-11-24 | $6.66 | $6.71 | $6.54 | $6.58 | $6.58 | 7,123,690 |
| 2022-11-23 | $6.70 | $6.74 | $6.50 | $6.68 | $6.68 | 6,201,640 |
| 2022-11-22 | $6.80 | $6.85 | $6.68 | $6.75 | $6.75 | 5,378,130 |
| 2022-11-21 | $6.83 | $6.88 | $6.74 | $6.82 | $6.82 | 5,373,110 |
| 2022-11-18 | $7.02 | $7.04 | $6.83 | $6.85 | $6.85 | 6,854,590 |
| 2022-11-17 | $6.89 | $7.02 | $6.82 | $7.02 | $7.02 | 8,246,720 |
| 2022-11-16 | $6.88 | $6.95 | $6.81 | $6.87 | $6.87 | 8,238,320 |
| 2022-11-15 | $6.60 | $6.85 | $6.59 | $6.84 | $6.84 | 8,945,230 |
| 2022-11-14 | $6.60 | $6.70 | $6.53 | $6.63 | $6.63 | 4,142,620 |
| 2022-11-11 | $6.73 | $6.80 | $6.60 | $6.62 | $6.62 | 5,473,880 |
| 2022-11-10 | $6.66 | $6.68 | $6.42 | $6.59 | $6.59 | 5,401,720 |
| 2022-11-09 | $6.72 | $6.98 | $6.67 | $6.70 | $6.70 | 7,838,640 |
| 2022-11-08 | $6.77 | $6.77 | $6.64 | $6.69 | $6.69 | 4,506,400 |
| 2022-11-07 | $6.69 | $6.78 | $6.66 | $6.75 | $6.75 | 6,217,110 |
| 2022-11-04 | $6.64 | $6.75 | $6.59 | $6.69 | $6.69 | 5,654,680 |
| 2022-11-03 | $6.51 | $6.67 | $6.51 | $6.63 | $6.63 | 5,310,060 |
| 2022-11-02 | $6.54 | $6.64 | $6.54 | $6.60 | $6.60 | 5,801,200 |
| 2022-11-01 | $6.42 | $6.55 | $6.40 | $6.54 | $6.54 | 5,230,980 |
| 2022-10-31 | $6.29 | $6.50 | $6.23 | $6.44 | $6.44 | 5,789,980 |
| 2022-10-28 | $6.48 | $6.49 | $6.24 | $6.29 | $6.29 | 4,923,570 |
| 2022-10-27 | $6.49 | $6.55 | $6.44 | $6.46 | $6.46 | 4,832,740 |
| 2022-10-26 | $6.30 | $6.54 | $6.30 | $6.53 | $6.53 | 5,453,880 |
| 2022-10-25 | $6.28 | $6.41 | $6.24 | $6.33 | $6.33 | 4,059,460 |
| 2022-10-24 | $6.38 | $6.47 | $6.25 | $6.28 | $6.28 | 4,209,640 |
| 2022-10-21 | $6.36 | $6.40 | $6.28 | $6.37 | $6.37 | 3,182,080 |
| 2022-10-20 | $6.20 | $6.44 | $6.18 | $6.36 | $6.36 | 5,658,620 |
| 2022-10-19 | $6.27 | $6.30 | $6.22 | $6.25 | $6.25 | 2,791,930 |
| 2022-10-18 | $6.31 | $6.34 | $6.25 | $6.27 | $6.27 | 2,654,830 |
| 2022-10-17 | $6.11 | $6.31 | $6.11 | $6.30 | $6.30 | 3,635,480 |
| 2022-10-14 | $6.15 | $6.20 | $6.13 | $6.16 | $6.16 | 3,416,850 |
| 2022-10-13 | $6.02 | $6.16 | $5.97 | $6.11 | $6.11 | 3,907,650 |
| 2022-10-12 | $5.81 | $6.02 | $5.76 | $6.00 | $6.00 | 3,418,550 |
| 2022-10-11 | $5.76 | $5.83 | $5.71 | $5.81 | $5.81 | 2,599,260 |
| 2022-10-10 | $5.94 | $5.96 | $5.74 | $5.76 | $5.76 | 3,453,700 |
| 2022-09-30 | $6.06 | $6.07 | $5.89 | $5.90 | $5.90 | 3,256,880 |
| 2022-09-29 | $6.10 | $6.16 | $5.99 | $6.01 | $6.01 | 2,387,200 |
| 2022-09-28 | $6.24 | $6.24 | $6.05 | $6.05 | $6.05 | 2,726,070 |
| 2022-09-27 | $6.08 | $6.25 | $6.08 | $6.23 | $6.23 | 3,620,840 |
| 2022-09-26 | $6.19 | $6.22 | $6.01 | $6.04 | $6.04 | 4,968,460 |
| 2022-09-23 | $6.28 | $6.34 | $6.09 | $6.25 | $6.25 | 5,624,050 |
| 2022-09-22 | $6.30 | $6.37 | $6.24 | $6.27 | $6.27 | 3,198,680 |
| 2022-09-21 | $6.29 | $6.36 | $6.15 | $6.33 | $6.33 | 2,628,750 |
| 2022-09-20 | $6.27 | $6.38 | $6.25 | $6.29 | $6.29 | 2,226,980 |
| 2022-09-19 | $6.39 | $6.42 | $6.19 | $6.22 | $6.22 | 3,438,960 |
| 2022-09-16 | $6.50 | $6.58 | $6.38 | $6.39 | $6.39 | 4,632,880 |
| 2022-09-15 | $6.90 | $6.90 | $6.45 | $6.50 | $6.50 | 8,798,480 |
| 2022-09-14 | $6.79 | $6.87 | $6.73 | $6.85 | $6.85 | 3,480,200 |
| 2022-09-13 | $6.90 | $7.02 | $6.87 | $6.89 | $6.89 | 3,430,750 |
| 2022-09-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-09-09 | $7.01 | $7.05 | $6.86 | $6.86 | $6.86 | 3,881,400 |
| 2022-09-08 | $7.08 | $7.13 | $6.97 | $7.02 | $7.02 | 4,964,000 |
| 2022-09-07 | $6.99 | $7.11 | $6.99 | $7.09 | $7.09 | 5,448,330 |
| 2022-09-06 | $7.10 | $7.10 | $6.98 | $7.00 | $7.00 | 4,756,060 |
| 2022-09-05 | $7.03 | $7.09 | $6.91 | $7.06 | $7.06 | 6,162,290 |
| 2022-09-02 | $6.68 | $7.05 | $6.68 | $7.03 | $7.03 | 10,489,800 |
| 2022-09-01 | $6.71 | $6.82 | $6.64 | $6.67 | $6.67 | 4,487,460 |
| 2022-08-31 | $6.93 | $6.96 | $6.66 | $6.69 | $6.69 | 6,581,090 |
| 2022-08-30 | $6.86 | $6.96 | $6.80 | $6.90 | $6.90 | 5,712,750 |
| 2022-08-29 | $6.72 | $6.89 | $6.64 | $6.84 | $6.84 | 6,468,690 |
| 2022-08-26 | $7.00 | $7.05 | $6.80 | $6.83 | $6.83 | 7,682,650 |
| 2022-08-25 | $7.15 | $7.18 | $6.82 | $6.94 | $6.94 | 13,973,390 |
| 2022-08-24 | $7.36 | $7.44 | $7.03 | $7.06 | $7.06 | 18,313,420 |
| 2022-08-23 | $7.56 | $7.60 | $7.35 | $7.41 | $7.41 | 23,247,030 |
| 2022-08-22 | $7.15 | $7.96 | $7.15 | $7.62 | $7.62 | 38,962,100 |
| 2022-08-19 | $7.39 | $7.45 | $7.06 | $7.06 | $7.06 | 9,275,340 |
| 2022-08-18 | $7.10 | $7.41 | $7.06 | $7.35 | $7.35 | 9,237,320 |
| 2022-08-17 | $7.20 | $7.21 | $7.10 | $7.13 | $7.09 | 5,360,560 |
| 2022-08-16 | $7.20 | $7.23 | $7.13 | $7.16 | $7.12 | 5,247,480 |
| 2022-08-15 | $7.23 | $7.26 | $7.12 | $7.17 | $7.13 | 6,462,720 |
| 2022-08-12 | $7.33 | $7.40 | $7.18 | $7.19 | $7.15 | 8,475,740 |
| 2022-08-11 | $7.36 | $7.45 | $7.31 | $7.33 | $7.29 | 8,841,070 |
| 2022-08-10 | $7.26 | $7.42 | $7.20 | $7.36 | $7.32 | 10,240,760 |
| 2022-08-09 | $7.30 | $7.33 | $7.15 | $7.29 | $7.25 | 8,541,340 |
| 2022-08-08 | $7.33 | $7.44 | $7.22 | $7.31 | $7.27 | 12,534,870 |
| 2022-08-05 | $7.12 | $7.38 | $7.07 | $7.32 | $7.28 | 17,351,140 |
| 2022-08-04 | $6.92 | $7.22 | $6.92 | $7.13 | $7.09 | 12,951,900 |
| 2022-08-03 | $6.90 | $7.05 | $6.81 | $6.87 | $6.83 | 8,873,400 |
| 2022-08-02 | $6.99 | $6.99 | $6.64 | $6.77 | $6.73 | 9,661,800 |
| 2022-08-01 | $6.90 | $7.10 | $6.83 | $7.05 | $7.01 | 8,415,920 |
| 2022-07-29 | $6.87 | $7.05 | $6.83 | $6.88 | $6.84 | 6,673,600 |
| 2022-07-28 | $6.87 | $7.03 | $6.82 | $6.92 | $6.88 | 8,508,880 |
| 2022-07-27 | $6.79 | $6.88 | $6.76 | $6.82 | $6.78 | 6,462,770 |
| 2022-07-26 | $6.76 | $6.90 | $6.63 | $6.83 | $6.79 | 9,910,870 |
| 2022-07-25 | $6.76 | $6.85 | $6.62 | $6.82 | $6.78 | 7,966,900 |
| 2022-07-22 | $6.80 | $6.85 | $6.61 | $6.70 | $6.66 | 5,171,730 |
| 2022-07-21 | $6.75 | $6.84 | $6.72 | $6.75 | $6.71 | 4,316,030 |
| 2022-07-20 | $6.72 | $6.82 | $6.66 | $6.74 | $6.70 | 5,040,690 |
| 2022-07-19 | $6.55 | $6.69 | $6.50 | $6.68 | $6.64 | 6,327,790 |
| 2022-07-18 | $6.38 | $6.53 | $6.38 | $6.53 | $6.49 | 4,761,910 |
| 2022-07-15 | $6.43 | $6.51 | $6.31 | $6.37 | $6.34 | 4,889,730 |
| 2022-07-14 | $6.51 | $6.56 | $6.44 | $6.45 | $6.42 | 5,171,250 |
| 2022-07-13 | $6.45 | $6.54 | $6.41 | $6.51 | $6.47 | 4,451,280 |
| 2022-07-12 | $6.63 | $6.67 | $6.42 | $6.43 | $6.40 | 5,683,780 |
| 2022-07-11 | $6.81 | $6.84 | $6.60 | $6.68 | $6.64 | 4,497,240 |
| 2022-07-08 | $6.78 | $6.93 | $6.74 | $6.85 | $6.81 | 5,169,310 |
| 2022-07-07 | $6.73 | $6.83 | $6.69 | $6.74 | $6.70 | 3,377,910 |
| 2022-07-06 | $6.69 | $6.86 | $6.62 | $6.72 | $6.68 | 4,607,660 |
| 2022-07-05 | $6.77 | $6.83 | $6.62 | $6.72 | $6.68 | 4,633,520 |
| 2022-07-04 | $6.81 | $6.89 | $6.72 | $6.76 | $6.72 | 4,627,290 |
| 2022-07-01 | $6.92 | $7.01 | $6.82 | $6.83 | $6.79 | 6,326,420 |
| 2022-06-30 | $7.10 | $7.11 | $6.89 | $6.93 | $6.89 | 9,787,410 |
| 2022-06-29 | $6.97 | $7.26 | $6.94 | $6.94 | $6.90 | 16,215,990 |
| 2022-06-28 | $6.77 | $6.94 | $6.68 | $6.94 | $6.90 | 6,621,150 |
| 2022-06-27 | $6.73 | $6.78 | $6.65 | $6.74 | $6.70 | 5,169,980 |
| 2022-06-24 | $6.65 | $6.76 | $6.61 | $6.68 | $6.64 | 5,275,590 |
| 2022-06-23 | $6.45 | $6.63 | $6.44 | $6.62 | $6.58 | 5,170,200 |
| 2022-06-22 | $6.58 | $6.60 | $6.43 | $6.44 | $6.41 | 3,519,100 |
| 2022-06-21 | $6.61 | $6.66 | $6.49 | $6.58 | $6.54 | 4,323,460 |
| 2022-06-20 | $6.51 | $6.65 | $6.50 | $6.61 | $6.57 | 4,185,630 |
| 2022-06-17 | $6.46 | $6.57 | $6.42 | $6.54 | $6.50 | 3,810,100 |
| 2022-06-16 | $6.43 | $6.62 | $6.42 | $6.52 | $6.48 | 4,332,030 |
| 2022-06-15 | $6.39 | $6.53 | $6.35 | $6.44 | $6.41 | 5,667,680 |
| 2022-06-14 | $6.39 | $6.39 | $6.17 | $6.39 | $6.36 | 4,577,900 |
| 2022-06-13 | $6.38 | $6.47 | $6.30 | $6.45 | $6.42 | 3,804,750 |
| 2022-06-10 | $6.33 | $6.45 | $6.31 | $6.42 | $6.39 | 2,510,950 |
| 2022-06-09 | $6.50 | $6.52 | $6.30 | $6.34 | $6.31 | 3,841,780 |
| 2022-06-08 | $6.50 | $6.57 | $6.36 | $6.50 | $6.46 | 5,085,600 |
| 2022-06-07 | $6.60 | $6.69 | $6.50 | $6.55 | $6.51 | 5,487,220 |
| 2022-06-06 | $6.55 | $6.66 | $6.51 | $6.64 | $6.60 | 6,648,840 |
| 2022-06-02 | $6.42 | $6.54 | $6.34 | $6.53 | $6.49 | 6,100,900 |
| 2022-06-01 | $6.35 | $6.46 | $6.32 | $6.42 | $6.39 | 4,519,760 |
| 2022-05-31 | $6.32 | $6.39 | $6.22 | $6.38 | $6.35 | 4,498,550 |
| 2022-05-30 | $6.24 | $6.32 | $6.22 | $6.32 | $6.29 | 3,006,900 |
| 2022-05-27 | $6.29 | $6.33 | $6.19 | $6.25 | $6.22 | 3,042,210 |
| 2022-05-26 | $6.23 | $6.31 | $6.11 | $6.29 | $6.26 | 4,332,830 |
| 2022-05-25 | $6.07 | $6.23 | $6.07 | $6.23 | $6.20 | 3,864,900 |
| 2022-05-24 | $6.36 | $6.38 | $6.06 | $6.07 | $6.04 | 5,574,960 |
| 2022-05-23 | $6.31 | $6.39 | $6.29 | $6.39 | $6.36 | 4,610,170 |
| 2022-05-20 | $6.32 | $6.38 | $6.27 | $6.32 | $6.29 | 4,244,390 |
| 2022-05-19 | $6.17 | $6.32 | $6.13 | $6.32 | $6.29 | 4,942,070 |
| 2022-05-18 | $6.30 | $6.37 | $6.24 | $6.31 | $6.28 | 6,815,550 |
| 2022-05-17 | $6.18 | $6.29 | $6.05 | $6.29 | $6.26 | 6,715,600 |
| 2022-05-16 | $6.23 | $6.26 | $6.10 | $6.18 | $6.15 | 5,486,380 |
| 2022-05-13 | $6.19 | $6.25 | $6.12 | $6.23 | $6.20 | 3,682,240 |
| 2022-05-12 | $6.06 | $6.24 | $6.02 | $6.20 | $6.17 | 4,428,830 |
| 2022-05-11 | $6.17 | $6.37 | $6.10 | $6.10 | $6.07 | 6,942,210 |
| 2022-05-10 | $6.05 | $6.22 | $6.00 | $6.17 | $6.14 | 4,811,790 |
| 2022-05-09 | $5.90 | $6.17 | $5.85 | $6.09 | $6.06 | 4,276,400 |
| 2022-05-06 | $5.90 | $6.03 | $5.81 | $5.93 | $5.90 | 5,203,600 |
| 2022-05-05 | $6.04 | $6.12 | $5.92 | $6.02 | $5.99 | 5,453,440 |
| 2022-05-04 | $6.03 | $6.03 | $6.03 | $6.03 | $6.00 | 0 |
| 2022-05-03 | $6.03 | $6.03 | $6.03 | $6.03 | $6.00 | 0 |
| 2022-04-29 | $5.86 | $6.09 | $5.86 | $6.03 | $6.00 | 6,211,170 |
| 2022-04-28 | $5.90 | $5.94 | $5.73 | $5.81 | $5.78 | 7,547,860 |
| 2022-04-27 | $5.55 | $6.33 | $5.45 | $6.09 | $6.06 | 9,935,220 |
| 2022-04-26 | $5.73 | $5.83 | $5.49 | $5.55 | $5.52 | 6,070,250 |
| 2022-04-25 | $6.06 | $6.06 | $5.69 | $5.69 | $5.66 | 7,148,340 |
| 2022-04-22 | $6.19 | $6.25 | $6.08 | $6.10 | $6.07 | 3,670,340 |
| 2022-04-21 | $6.47 | $6.53 | $6.15 | $6.19 | $6.16 | 5,142,270 |
| 2022-04-20 | $6.59 | $6.70 | $6.45 | $6.50 | $6.46 | 4,065,540 |
| 2022-04-19 | $6.60 | $6.67 | $6.52 | $6.60 | $6.56 | 3,263,430 |
| 2022-04-18 | $6.49 | $6.72 | $6.33 | $6.62 | $6.58 | 5,660,220 |
| 2022-04-15 | $6.65 | $6.66 | $6.38 | $6.49 | $6.45 | 5,914,590 |
| 2022-04-14 | $6.69 | $6.77 | $6.61 | $6.67 | $6.63 | 5,162,850 |
| 2022-04-13 | $6.96 | $6.97 | $6.65 | $6.67 | $6.63 | 6,608,870 |
| 2022-04-12 | $6.85 | $6.99 | $6.80 | $6.99 | $6.95 | 6,390,000 |
| 2022-04-11 | $7.25 | $7.28 | $6.80 | $6.91 | $6.87 | 10,297,480 |
| 2022-04-08 | $7.49 | $7.50 | $7.19 | $7.29 | $7.25 | 7,099,150 |
| 2022-04-07 | $7.93 | $7.93 | $7.45 | $7.45 | $7.41 | 10,191,310 |
| 2022-04-06 | $7.61 | $7.98 | $7.60 | $7.90 | $7.86 | 10,327,770 |
| 2022-04-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 0 |
| 2022-04-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.66 | 0 |
| 2022-04-01 | $8.02 | $8.07 | $7.65 | $7.70 | $7.66 | 14,770,230 |
| 2022-03-31 | $8.10 | $8.13 | $7.95 | $8.11 | $8.07 | 9,953,340 |
| 2022-03-30 | $7.97 | $8.18 | $7.85 | $8.16 | $8.12 | 12,771,560 |
| 2022-03-29 | $8.09 | $8.22 | $7.90 | $7.96 | $7.92 | 10,968,530 |
| 2022-03-28 | $7.99 | $8.35 | $7.91 | $8.10 | $8.06 | 12,851,960 |
| 2022-03-25 | $8.05 | $8.28 | $8.03 | $8.07 | $8.03 | 17,430,740 |
| 2022-03-24 | $7.90 | $8.24 | $7.87 | $8.06 | $8.02 | 18,147,680 |
| 2022-03-23 | $7.85 | $8.11 | $7.79 | $8.02 | $7.98 | 13,028,120 |
| 2022-03-22 | $7.90 | $7.93 | $7.77 | $7.84 | $7.80 | 6,545,570 |
| 2022-03-21 | $7.79 | $7.98 | $7.77 | $7.97 | $7.93 | 11,221,860 |
| 2022-03-18 | $7.70 | $7.90 | $7.60 | $7.83 | $7.79 | 9,616,080 |
| 2022-03-17 | $7.90 | $7.90 | $7.61 | $7.70 | $7.66 | 15,262,290 |
| 2022-03-16 | $7.36 | $8.00 | $7.06 | $7.81 | $7.77 | 14,860,260 |
| 2022-03-15 | $7.43 | $7.66 | $7.21 | $7.24 | $7.20 | 9,205,540 |
| 2022-03-14 | $7.61 | $7.70 | $7.47 | $7.47 | $7.43 | 5,190,320 |
| 2022-03-11 | $7.48 | $7.74 | $7.41 | $7.67 | $7.63 | 6,932,270 |
| 2022-03-10 | $7.50 | $7.73 | $7.42 | $7.60 | $7.56 | 10,417,360 |
| 2022-03-09 | $7.28 | $7.44 | $6.98 | $7.38 | $7.34 | 8,824,890 |
| 2022-03-08 | $7.43 | $7.50 | $7.23 | $7.28 | $7.24 | 7,172,310 |
| 2022-03-07 | $7.60 | $7.60 | $7.36 | $7.42 | $7.38 | 5,510,960 |
| 2022-03-04 | $7.78 | $7.78 | $7.51 | $7.55 | $7.51 | 7,665,600 |
| 2022-03-03 | $7.98 | $8.00 | $7.68 | $7.71 | $7.67 | 10,415,470 |
| 2022-03-02 | $7.90 | $7.99 | $7.84 | $7.91 | $7.87 | 6,332,520 |
| 2022-03-01 | $8.00 | $8.04 | $7.89 | $7.97 | $7.93 | 6,538,400 |
| 2022-02-28 | $8.09 | $8.09 | $7.85 | $7.99 | $7.95 | 7,546,250 |
| 2022-02-25 | $8.02 | $8.19 | $7.98 | $8.04 | $8.00 | 9,692,950 |
| 2022-02-24 | $8.16 | $8.27 | $7.80 | $7.95 | $7.91 | 17,419,360 |
| 2022-02-23 | $7.90 | $8.22 | $7.85 | $8.18 | $8.14 | 15,927,590 |
| 2022-02-22 | $8.00 | $8.02 | $7.80 | $7.90 | $7.86 | 9,120,970 |
| 2022-02-21 | $7.96 | $8.13 | $7.87 | $8.08 | $8.04 | 11,543,550 |
| 2022-02-18 | $7.79 | $7.94 | $7.75 | $7.92 | $7.88 | 7,577,110 |
| 2022-02-17 | $7.88 | $7.96 | $7.78 | $7.81 | $7.77 | 7,891,970 |
| 2022-02-16 | $7.85 | $7.96 | $7.81 | $7.89 | $7.85 | 8,159,220 |
| 2022-02-15 | $7.68 | $7.88 | $7.63 | $7.80 | $7.76 | 8,108,260 |
| 2022-02-14 | $7.80 | $7.84 | $7.63 | $7.73 | $7.69 | 6,915,160 |
| 2022-02-11 | $8.00 | $8.00 | $7.75 | $7.77 | $7.73 | 8,779,720 |
| 2022-02-10 | $8.13 | $8.13 | $7.97 | $8.02 | $7.98 | 9,924,290 |
| 2022-02-09 | $7.54 | $8.15 | $7.47 | $8.14 | $8.10 | 19,893,970 |
| 2022-02-08 | $7.31 | $7.51 | $7.27 | $7.51 | $7.47 | 6,066,120 |
| 2022-02-07 | $7.45 | $7.50 | $7.30 | $7.36 | $7.32 | 6,249,780 |
| 2022-02-04 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2022-02-03 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2022-02-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2022-02-01 | $7.31 | $7.31 | $7.31 | $7.31 | $7.27 | 0 |
| 2022-01-28 | $6.99 | $7.51 | $6.98 | $7.31 | $7.27 | 11,583,480 |
| 2022-01-27 | $7.26 | $7.28 | $6.91 | $6.91 | $6.87 | 9,480,880 |
| 2022-01-26 | $7.32 | $7.42 | $7.16 | $7.25 | $7.21 | 8,739,640 |
| 2022-01-25 | $7.83 | $7.84 | $7.26 | $7.27 | $7.23 | 14,327,780 |
| 2022-01-24 | $7.88 | $8.09 | $7.83 | $7.86 | $7.82 | 7,084,800 |
| 2022-01-21 | $7.85 | $8.09 | $7.73 | $7.94 | $7.90 | 12,831,760 |
| 2022-01-20 | $8.25 | $8.26 | $7.78 | $7.80 | $7.76 | 15,409,780 |
| 2022-01-19 | $8.06 | $8.28 | $8.01 | $8.26 | $8.22 | 14,172,040 |
| 2022-01-18 | $8.31 | $8.36 | $8.07 | $8.10 | $8.06 | 15,593,660 |
| 2022-01-17 | $8.05 | $8.31 | $8.05 | $8.30 | $8.26 | 20,024,050 |
| 2022-01-14 | $8.02 | $8.19 | $7.90 | $8.01 | $7.97 | 13,069,700 |
| 2022-01-13 | $8.05 | $8.15 | $7.99 | $8.02 | $7.98 | 11,173,910 |
| 2022-01-12 | $7.90 | $8.07 | $7.89 | $8.05 | $8.01 | 9,091,810 |
| 2022-01-11 | $7.89 | $8.16 | $7.81 | $7.89 | $7.85 | 8,565,580 |
| 2022-01-10 | $7.99 | $8.07 | $7.73 | $7.89 | $7.85 | 11,010,680 |
| 2022-01-07 | $8.18 | $8.23 | $7.76 | $7.80 | $7.76 | 15,147,000 |
| 2022-01-06 | $7.87 | $8.25 | $7.81 | $8.17 | $8.13 | 15,286,270 |
| 2022-01-05 | $8.10 | $8.10 | $7.81 | $7.87 | $7.83 | 9,996,830 |
| 2022-01-04 | $8.00 | $8.11 | $7.95 | $8.08 | $8.04 | 10,300,100 |
| 2022-01-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.94 | 0 |
| 2021-12-31 | $8.20 | $8.28 | $7.95 | $7.98 | $7.94 | 15,579,970 |
| 2021-12-30 | $7.75 | $8.15 | $7.65 | $8.08 | $8.04 | 23,185,610 |
| 2021-12-29 | $7.79 | $7.85 | $7.68 | $7.70 | $7.66 | 8,747,860 |
| 2021-12-28 | $7.47 | $7.88 | $7.47 | $7.82 | $7.78 | 16,617,270 |
| 2021-12-27 | $7.51 | $7.56 | $7.40 | $7.47 | $7.43 | 5,633,730 |
| 2021-12-24 | $7.81 | $7.83 | $7.51 | $7.52 | $7.48 | 7,976,650 |
| 2021-12-23 | $7.84 | $7.84 | $7.66 | $7.68 | $7.64 | 8,799,670 |
| 2021-12-22 | $7.77 | $7.89 | $7.73 | $7.83 | $7.79 | 9,959,270 |
| 2021-12-21 | $7.56 | $7.83 | $7.50 | $7.76 | $7.72 | 8,991,040 |
| 2021-12-20 | $7.68 | $7.79 | $7.55 | $7.56 | $7.52 | 8,691,900 |
| 2021-12-17 | $7.89 | $7.89 | $7.59 | $7.68 | $7.64 | 11,906,780 |
| 2021-12-16 | $7.57 | $7.79 | $7.57 | $7.79 | $7.75 | 13,301,170 |
| 2021-12-15 | $7.53 | $7.64 | $7.48 | $7.55 | $7.51 | 7,360,010 |
| 2021-12-14 | $7.29 | $7.52 | $7.29 | $7.52 | $7.48 | 6,906,900 |
| 2021-12-13 | $7.36 | $7.42 | $7.28 | $7.37 | $7.33 | 4,487,890 |
| 2021-12-07 | $7.41 | $7.51 | $7.16 | $7.24 | $7.20 | 7,425,730 |
| 2021-12-06 | $7.74 | $7.74 | $7.30 | $7.41 | $7.37 | 7,257,450 |
| 2021-12-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 6,534,990 |
| 2021-12-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.58 | 7,052,200 |
| 2021-12-01 | $7.71 | $7.93 | $7.67 | $7.82 | $7.78 | 9,916,250 |
| 2021-11-30 | $7.70 | $7.82 | $7.62 | $7.64 | $7.60 | 8,867,200 |
| 2021-11-29 | $7.48 | $7.66 | $7.41 | $7.62 | $7.58 | 6,746,780 |
| 2021-11-26 | $7.70 | $7.70 | $7.47 | $7.57 | $7.53 | 8,197,630 |
| 2021-11-25 | $7.75 | $7.83 | $7.65 | $7.72 | $7.68 | 8,009,370 |
| 2021-11-24 | $7.88 | $7.88 | $7.68 | $7.76 | $7.72 | 11,264,880 |
| 2021-11-23 | $7.66 | $7.95 | $7.63 | $7.89 | $7.85 | 15,516,450 |
| 2021-11-22 | $7.54 | $7.68 | $7.49 | $7.66 | $7.62 | 8,526,370 |
| 2021-11-19 | $7.45 | $7.60 | $7.43 | $7.53 | $7.49 | 6,377,470 |
| 2021-11-18 | $7.65 | $7.65 | $7.44 | $7.46 | $7.42 | 6,629,550 |
| 2021-11-17 | $7.41 | $7.71 | $7.40 | $7.60 | $7.56 | 13,145,200 |
| 2021-11-16 | $7.48 | $7.57 | $7.36 | $7.37 | $7.33 | 9,118,420 |
| 2021-11-15 | $7.48 | $7.55 | $7.40 | $7.53 | $7.49 | 8,882,230 |
| 2021-11-12 | $7.28 | $7.49 | $7.27 | $7.44 | $7.40 | 10,763,680 |
| 2021-11-11 | $7.21 | $7.35 | $7.16 | $7.28 | $7.24 | 6,839,120 |
| 2021-11-10 | $7.12 | $7.22 | $7.09 | $7.21 | $7.17 | 6,524,290 |
| 2021-11-09 | $7.00 | $7.16 | $7.00 | $7.15 | $7.11 | 5,967,990 |
| 2021-11-08 | $6.96 | $7.04 | $6.88 | $7.00 | $6.96 | 4,738,570 |
| 2021-11-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.87 | 7,441,510 |
| 2021-11-04 | $6.80 | $6.93 | $6.80 | $6.91 | $6.87 | 4,239,150 |
| 2021-11-03 | $6.83 | $6.89 | $6.75 | $6.83 | $6.79 | 3,846,380 |
| 2021-11-02 | $6.83 | $6.94 | $6.73 | $6.81 | $6.77 | 5,704,200 |
| 2021-11-01 | $6.70 | $6.85 | $6.61 | $6.83 | $6.79 | 4,874,460 |
| 2021-10-29 | $6.48 | $6.79 | $6.45 | $6.69 | $6.65 | 6,440,620 |
| 2021-10-28 | $6.54 | $6.65 | $6.41 | $6.42 | $6.39 | 3,733,600 |
| 2021-10-27 | $6.75 | $6.84 | $6.52 | $6.58 | $6.54 | 4,515,550 |
| 2021-10-26 | $6.90 | $6.90 | $6.78 | $6.78 | $6.74 | 2,603,020 |
| 2021-10-25 | $6.78 | $6.88 | $6.65 | $6.84 | $6.80 | 3,868,100 |
| 2021-10-22 | $6.84 | $6.91 | $6.72 | $6.76 | $6.72 | 4,698,960 |
| 2021-10-21 | $7.22 | $7.22 | $6.85 | $6.87 | $6.83 | 12,280,700 |
| 2021-10-20 | $7.21 | $7.37 | $7.15 | $7.34 | $7.30 | 6,515,660 |
| 2021-10-19 | $7.16 | $7.22 | $7.13 | $7.21 | $7.17 | 3,366,990 |
| 2021-10-18 | $7.21 | $7.25 | $7.14 | $7.20 | $7.16 | 3,417,570 |
| 2021-10-15 | $7.27 | $7.34 | $7.20 | $7.26 | $7.22 | 3,772,530 |
| 2021-10-14 | $7.26 | $7.30 | $7.22 | $7.25 | $7.21 | 2,900,240 |
| 2021-10-13 | $7.18 | $7.28 | $7.14 | $7.27 | $7.23 | 3,032,160 |
| 2021-10-12 | $7.25 | $7.27 | $7.08 | $7.18 | $7.14 | 3,820,690 |
| 2021-10-11 | $7.30 | $7.34 | $7.18 | $7.29 | $7.25 | 4,360,250 |
| 2021-10-08 | $7.15 | $7.31 | $7.15 | $7.26 | $7.22 | 4,235,640 |
| 2021-10-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.07 | 0 |
| 2021-10-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.07 | 0 |
| 2021-09-30 | $7.00 | $7.14 | $7.00 | $7.11 | $7.07 | 3,614,140 |
| 2021-09-29 | $7.07 | $7.10 | $6.95 | $6.97 | $6.93 | 3,981,870 |
| 2021-09-28 | $7.05 | $7.19 | $6.99 | $7.13 | $7.09 | 3,726,530 |
| 2021-09-27 | $7.40 | $7.44 | $6.97 | $7.05 | $7.01 | 8,230,570 |
| 2021-09-24 | $7.58 | $7.59 | $7.32 | $7.33 | $7.29 | 5,840,870 |
| 2021-09-23 | $7.45 | $7.60 | $7.42 | $7.56 | $7.52 | 6,012,140 |
| 2021-09-22 | $7.30 | $7.43 | $7.26 | $7.42 | $7.38 | 4,002,870 |
| 2021-09-21 | $7.42 | $7.42 | $7.42 | $7.42 | $7.38 | 0 |
| 2021-09-20 | $7.42 | $7.42 | $7.42 | $7.42 | $7.38 | 0 |
| 2021-09-17 | $7.42 | $7.51 | $7.27 | $7.42 | $7.38 | 7,249,330 |
| 2021-09-16 | $7.65 | $7.69 | $7.41 | $7.41 | $7.37 | 8,413,590 |
| 2021-09-15 | $7.60 | $7.66 | $7.49 | $7.64 | $7.60 | 7,059,590 |
| 2021-09-14 | $7.71 | $7.82 | $7.58 | $7.58 | $7.54 | 10,183,360 |
| 2021-09-13 | $7.95 | $7.96 | $7.72 | $7.74 | $7.70 | 12,522,490 |
| 2021-09-10 | $7.93 | $8.09 | $7.72 | $8.04 | $8.00 | 16,454,280 |
| 2021-09-09 | $8.35 | $8.35 | $7.88 | $7.95 | $7.91 | 25,508,640 |
| 2021-09-08 | $8.34 | $8.47 | $8.26 | $8.45 | $8.40 | 18,406,580 |
| 2021-09-07 | $8.21 | $8.37 | $8.14 | $8.28 | $8.24 | 14,721,260 |
| 2021-09-06 | $8.18 | $8.25 | $8.01 | $8.23 | $8.19 | 11,029,880 |
| 2021-09-03 | $8.05 | $8.19 | $7.95 | $8.16 | $8.12 | 13,917,440 |
| 2021-09-02 | $8.27 | $8.30 | $7.88 | $8.03 | $7.99 | 21,990,710 |
| 2021-09-01 | $8.36 | $8.41 | $8.11 | $8.25 | $8.21 | 15,792,530 |
| 2021-08-31 | $8.75 | $8.75 | $8.30 | $8.36 | $8.31 | 18,125,690 |
| 2021-08-30 | $9.05 | $9.09 | $8.57 | $8.71 | $8.66 | 21,515,950 |
| 2021-08-27 | $9.38 | $9.43 | $8.74 | $8.87 | $8.82 | 31,076,650 |
| 2021-08-26 | $8.79 | $9.65 | $8.73 | $9.30 | $9.25 | 49,941,540 |
| 2021-08-25 | $8.63 | $9.05 | $8.59 | $8.88 | $8.83 | 27,725,510 |
| 2021-08-24 | $8.47 | $8.74 | $8.41 | $8.65 | $8.60 | 18,542,350 |
| 2021-08-23 | $8.19 | $8.51 | $8.18 | $8.48 | $8.43 | 11,928,240 |
| 2021-08-20 | $8.15 | $8.30 | $8.06 | $8.22 | $8.18 | 9,150,420 |
| 2021-08-19 | $8.25 | $8.37 | $8.17 | $8.23 | $8.19 | 10,572,020 |
| 2021-08-18 | $8.25 | $8.33 | $8.11 | $8.24 | $8.20 | 11,136,220 |
| 2021-08-17 | $8.76 | $8.76 | $8.19 | $8.21 | $8.17 | 21,331,960 |
| 2021-08-16 | $8.85 | $9.06 | $8.64 | $8.76 | $8.71 | 19,501,710 |
| 2021-08-13 | $9.01 | $9.06 | $8.81 | $8.89 | $8.84 | 19,924,860 |
| 2021-08-12 | $8.88 | $9.20 | $8.82 | $9.09 | $9.04 | 33,875,440 |
| 2021-08-11 | $8.50 | $9.15 | $8.41 | $8.98 | $8.93 | 37,863,780 |
| 2021-08-10 | $8.45 | $8.64 | $8.25 | $8.63 | $8.58 | 27,709,520 |
| 2021-08-09 | $8.75 | $8.77 | $8.31 | $8.44 | $8.39 | 28,362,250 |
| 2021-08-06 | $8.49 | $9.06 | $8.35 | $8.88 | $8.83 | 34,458,090 |
| 2021-08-05 | $8.55 | $8.62 | $8.29 | $8.48 | $8.43 | 20,802,550 |
| 2021-08-04 | $8.26 | $8.66 | $8.26 | $8.58 | $8.53 | 29,763,540 |
| 2021-08-03 | $8.40 | $8.57 | $8.15 | $8.23 | $8.19 | 25,251,650 |
| 2021-08-02 | $8.63 | $8.63 | $8.36 | $8.56 | $8.51 | 26,286,180 |
| 2021-07-30 | $8.51 | $8.74 | $8.42 | $8.66 | $8.61 | 36,916,650 |
| 2021-07-29 | $7.77 | $8.58 | $7.77 | $8.48 | $8.43 | 37,619,910 |
| 2021-07-28 | $8.06 | $8.12 | $7.47 | $7.66 | $7.62 | 22,885,990 |
| 2021-07-27 | $8.20 | $8.58 | $8.09 | $8.16 | $8.12 | 32,981,170 |
| 2021-07-26 | $8.22 | $8.29 | $7.78 | $8.05 | $8.01 | 16,652,650 |
| 2021-07-23 | $8.36 | $8.37 | $8.09 | $8.15 | $8.11 | 19,475,770 |
| 2021-07-22 | $8.09 | $8.34 | $7.98 | $8.30 | $8.26 | 23,709,220 |
| 2021-07-21 | $7.88 | $8.09 | $7.82 | $8.03 | $7.99 | 16,373,460 |
| 2021-07-20 | $7.70 | $7.88 | $7.61 | $7.85 | $7.81 | 11,776,440 |
| 2021-07-19 | $7.64 | $7.91 | $7.49 | $7.74 | $7.70 | 15,566,810 |
| 2021-07-16 | $7.84 | $7.99 | $7.59 | $7.64 | $7.60 | 13,023,010 |
| 2021-07-15 | $7.91 | $8.00 | $7.69 | $7.74 | $7.70 | 12,170,670 |
| 2021-07-14 | $8.15 | $8.24 | $7.90 | $7.92 | $7.88 | 14,867,370 |
| 2021-07-13 | $8.10 | $8.30 | $8.03 | $8.18 | $8.14 | 19,094,090 |
| 2021-07-12 | $7.91 | $8.18 | $7.87 | $8.17 | $8.13 | 21,637,560 |
| 2021-07-09 | $8.00 | $8.00 | $7.76 | $7.92 | $7.88 | 16,128,550 |
| 2021-07-08 | $7.72 | $8.10 | $7.62 | $8.05 | $8.01 | 23,668,420 |
| 2021-07-07 | $7.76 | $7.78 | $7.60 | $7.74 | $7.70 | 11,547,390 |
| 2021-07-06 | $7.90 | $7.92 | $7.65 | $7.81 | $7.77 | 15,143,980 |
| 2021-07-05 | $7.35 | $7.78 | $7.35 | $7.76 | $7.72 | 17,536,040 |
| 2021-07-02 | $7.55 | $7.69 | $7.26 | $7.32 | $7.28 | 15,969,950 |
| 2021-07-01 | $8.07 | $8.16 | $7.59 | $7.60 | $7.56 | 17,029,040 |
| 2021-06-30 | $7.60 | $8.10 | $7.60 | $7.98 | $7.94 | 22,775,130 |
| 2021-06-29 | $7.72 | $7.95 | $7.59 | $7.59 | $7.55 | 13,116,470 |
| 2021-06-28 | $7.61 | $7.79 | $7.56 | $7.78 | $7.74 | 12,478,490 |
| 2021-06-25 | $7.77 | $7.92 | $7.61 | $7.64 | $7.60 | 17,280,810 |
| 2021-06-24 | $8.00 | $8.22 | $7.81 | $7.83 | $7.79 | 27,540,080 |
| 2021-06-23 | $8.33 | $8.75 | $8.15 | $8.18 | $8.14 | 37,470,460 |
| 2021-06-22 | $7.84 | $8.30 | $7.68 | $8.14 | $8.10 | 30,739,280 |
| 2021-06-21 | $7.80 | $7.99 | $7.70 | $7.88 | $7.84 | 17,132,030 |
| 2021-06-18 | $7.95 | $7.95 | $7.76 | $7.82 | $7.78 | 19,372,010 |
| 2021-06-17 | $7.71 | $8.05 | $7.62 | $8.03 | $7.96 | 29,994,080 |
| 2021-06-16 | $7.67 | $8.00 | $7.66 | $7.73 | $7.66 | 19,805,490 |
| 2021-06-15 | $7.70 | $7.92 | $7.61 | $7.69 | $7.62 | 18,408,990 |
| 2021-06-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.59 | 0 |
| 2021-06-11 | $7.80 | $7.88 | $7.56 | $7.66 | $7.59 | 21,012,150 |
| 2021-06-10 | $7.47 | $7.94 | $7.42 | $7.77 | $7.70 | 23,499,030 |
| 2021-06-09 | $7.32 | $7.66 | $7.32 | $7.51 | $7.44 | 17,679,760 |
| 2021-06-08 | $7.34 | $7.52 | $7.26 | $7.38 | $7.31 | 17,630,350 |
| 2021-06-07 | $7.13 | $7.38 | $7.13 | $7.33 | $7.26 | 13,839,230 |
| 2021-06-04 | $6.97 | $7.15 | $6.96 | $7.13 | $7.06 | 9,154,580 |
| 2021-06-03 | $7.10 | $7.19 | $6.97 | $6.99 | $6.93 | 10,434,570 |
| 2021-06-02 | $7.32 | $7.35 | $7.10 | $7.12 | $7.05 | 11,308,280 |
| 2021-06-01 | $7.29 | $7.44 | $7.10 | $7.31 | $7.24 | 14,358,950 |
| 2021-05-31 | $7.22 | $7.41 | $7.17 | $7.29 | $7.22 | 15,254,400 |
| 2021-05-28 | $7.22 | $7.34 | $7.07 | $7.19 | $7.12 | 15,741,300 |
| 2021-05-27 | $7.24 | $7.54 | $7.10 | $7.30 | $7.23 | 21,692,540 |
| 2021-05-26 | $7.07 | $7.58 | $7.07 | $7.27 | $7.20 | 26,812,750 |
| 2021-05-25 | $6.89 | $7.05 | $6.76 | $6.99 | $6.93 | 14,048,260 |
| 2021-05-24 | $6.73 | $6.90 | $6.68 | $6.89 | $6.83 | 8,680,700 |
| 2021-05-21 | $6.70 | $6.83 | $6.65 | $6.75 | $6.69 | 8,280,790 |
| 2021-05-20 | $6.90 | $6.94 | $6.63 | $6.71 | $6.65 | 12,653,740 |
| 2021-05-19 | $6.80 | $7.02 | $6.70 | $6.95 | $6.89 | 13,968,430 |
| 2021-05-18 | $6.78 | $6.92 | $6.69 | $6.86 | $6.80 | 13,202,790 |
| 2021-05-17 | $7.02 | $7.36 | $6.88 | $6.89 | $6.83 | 27,274,120 |
| 2021-05-14 | $6.77 | $7.12 | $6.73 | $7.12 | $7.05 | 23,264,260 |
| 2021-05-13 | $6.74 | $6.96 | $6.67 | $6.67 | $6.61 | 14,906,750 |
| 2021-05-12 | $6.67 | $6.84 | $6.60 | $6.82 | $6.76 | 14,729,440 |
| 2021-05-11 | $6.43 | $6.72 | $6.38 | $6.72 | $6.66 | 14,030,350 |
| 2021-05-10 | $6.52 | $6.57 | $6.36 | $6.43 | $6.37 | 9,677,750 |
| 2021-05-07 | $6.40 | $6.60 | $6.32 | $6.53 | $6.47 | 11,572,120 |
| 2021-05-06 | $6.40 | $6.53 | $6.34 | $6.40 | $6.34 | 7,021,620 |
| 2021-05-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.39 | 0 |
| 2021-05-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.39 | 0 |
| 2021-04-30 | $6.50 | $6.54 | $6.37 | $6.45 | $6.39 | 10,202,730 |
| 2021-04-29 | $6.21 | $6.72 | $6.21 | $6.59 | $6.53 | 20,839,210 |
| 2021-04-28 | $6.21 | $6.24 | $6.12 | $6.17 | $6.11 | 3,767,860 |
| 2021-04-27 | $6.39 | $6.42 | $6.16 | $6.21 | $6.15 | 7,348,810 |
| 2021-04-26 | $6.39 | $6.54 | $6.34 | $6.45 | $6.39 | 7,440,000 |
| 2021-04-23 | $6.45 | $6.49 | $6.31 | $6.43 | $6.37 | 6,277,820 |
| 2021-04-22 | $6.45 | $6.46 | $6.34 | $6.40 | $6.34 | 4,240,210 |
| 2021-04-21 | $6.33 | $6.41 | $6.28 | $6.40 | $6.34 | 3,935,300 |
| 2021-04-20 | $6.43 | $6.49 | $6.33 | $6.35 | $6.29 | 5,023,170 |
| 2021-04-19 | $6.36 | $6.48 | $6.36 | $6.44 | $6.38 | 6,128,990 |
| 2021-04-16 | $6.14 | $6.41 | $6.14 | $6.38 | $6.32 | 8,044,620 |
| 2021-04-15 | $6.13 | $6.18 | $6.05 | $6.15 | $6.09 | 3,830,210 |
| 2021-04-14 | $6.03 | $6.14 | $6.03 | $6.13 | $6.07 | 3,435,280 |
| 2021-04-13 | $6.09 | $6.15 | $6.02 | $6.03 | $5.97 | 4,738,590 |
| 2021-04-12 | $6.31 | $6.31 | $6.08 | $6.09 | $6.03 | 6,196,320 |
| 2021-04-09 | $6.32 | $6.41 | $6.30 | $6.31 | $6.25 | 4,385,060 |
| 2021-04-08 | $6.45 | $6.49 | $6.33 | $6.34 | $6.28 | 7,257,210 |
| 2021-04-07 | $6.55 | $6.55 | $6.43 | $6.50 | $6.44 | 6,469,880 |
| 2021-04-06 | $6.49 | $6.62 | $6.44 | $6.54 | $6.48 | 11,244,710 |
| 2021-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.43 | 0 |
| 2021-04-02 | $6.25 | $6.54 | $6.23 | $6.49 | $6.43 | 12,280,450 |
| 2021-04-01 | $6.29 | $6.39 | $6.20 | $6.25 | $6.19 | 6,465,080 |
| 2021-03-31 | $6.32 | $6.35 | $6.18 | $6.33 | $6.27 | 5,763,270 |
| 2021-03-30 | $6.46 | $6.48 | $6.24 | $6.28 | $6.22 | 10,546,770 |
| 2021-03-29 | $6.37 | $6.56 | $6.32 | $6.52 | $6.46 | 17,713,250 |
| 2021-03-26 | $6.22 | $6.40 | $6.07 | $6.36 | $6.30 | 13,636,970 |
| 2021-03-25 | $6.10 | $6.29 | $6.07 | $6.22 | $6.16 | 7,868,310 |
| 2021-03-24 | $6.12 | $6.23 | $6.08 | $6.14 | $6.08 | 4,811,570 |
| 2021-03-23 | $6.19 | $6.26 | $6.12 | $6.19 | $6.13 | 7,163,250 |
| 2021-03-22 | $6.04 | $6.15 | $6.02 | $6.15 | $6.09 | 4,470,750 |
| 2021-03-19 | $5.97 | $6.12 | $5.92 | $6.04 | $5.98 | 5,188,120 |
| 2021-03-18 | $6.11 | $6.14 | $6.00 | $6.01 | $5.95 | 5,787,990 |
| 2021-03-17 | $6.20 | $6.25 | $6.09 | $6.15 | $6.09 | 6,810,640 |
| 2021-03-16 | $5.94 | $6.13 | $5.94 | $6.08 | $6.02 | 6,012,790 |
| 2021-03-15 | $6.09 | $6.09 | $5.86 | $5.94 | $5.89 | 5,875,650 |
| 2021-03-12 | $6.24 | $6.27 | $6.02 | $6.04 | $5.98 | 7,735,210 |
| 2021-03-11 | $5.90 | $6.32 | $5.85 | $6.28 | $6.22 | 9,725,760 |
| 2021-03-10 | $6.20 | $6.24 | $5.91 | $5.94 | $5.89 | 7,578,510 |
| 2021-03-09 | $6.60 | $6.64 | $6.16 | $6.17 | $6.11 | 14,321,200 |
| 2021-03-08 | $6.75 | $6.87 | $6.56 | $6.60 | $6.54 | 9,151,190 |
| 2021-03-05 | $6.41 | $6.65 | $6.41 | $6.65 | $6.59 | 8,984,870 |
| 2021-03-04 | $6.59 | $6.68 | $6.41 | $6.44 | $6.38 | 7,757,820 |
| 2021-03-03 | $6.53 | $6.64 | $6.40 | $6.57 | $6.51 | 7,379,510 |
| 2021-03-02 | $6.61 | $6.65 | $6.51 | $6.57 | $6.51 | 5,407,420 |
| 2021-03-01 | $6.48 | $6.63 | $6.48 | $6.62 | $6.56 | 7,506,560 |
| 2021-02-26 | $6.25 | $6.64 | $6.25 | $6.46 | $6.40 | 9,050,110 |
| 2021-02-25 | $6.55 | $6.56 | $6.27 | $6.32 | $6.26 | 5,769,970 |
| 2021-02-24 | $6.25 | $6.45 | $6.23 | $6.45 | $6.39 | 7,428,330 |
| 2021-02-23 | $6.31 | $6.40 | $6.21 | $6.21 | $6.15 | 4,875,030 |
| 2021-02-22 | $6.30 | $6.55 | $6.29 | $6.35 | $6.29 | 9,579,580 |
| 2021-02-19 | $6.09 | $6.30 | $6.06 | $6.28 | $6.22 | 7,288,360 |
| 2021-02-18 | $5.95 | $6.13 | $5.95 | $6.10 | $6.04 | 7,436,430 |
| 2021-02-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.80 | 0 |
| 2021-02-16 | $5.85 | $5.85 | $5.85 | $5.85 | $5.80 | 0 |
| 2021-02-15 | $5.85 | $5.85 | $5.85 | $5.85 | $5.80 | 0 |
| 2021-02-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.80 | 0 |
| 2021-02-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.80 | 0 |
| 2021-02-10 | $5.76 | $6.08 | $5.71 | $5.85 | $5.80 | 7,878,280 |
| 2021-02-09 | $5.66 | $5.79 | $5.57 | $5.76 | $5.71 | 5,717,370 |
| 2021-02-08 | $5.75 | $5.80 | $5.62 | $5.64 | $5.59 | 4,655,000 |
| 2021-02-05 | $5.82 | $6.05 | $5.68 | $5.68 | $5.63 | 5,032,870 |
| 2021-02-04 | $5.90 | $5.95 | $5.67 | $5.79 | $5.74 | 6,565,680 |
| 2021-02-03 | $6.17 | $6.20 | $5.93 | $5.94 | $5.89 | 6,360,860 |
| 2021-02-02 | $6.15 | $6.22 | $6.03 | $6.18 | $6.12 | 5,015,680 |
| 2021-02-01 | $6.40 | $6.46 | $6.11 | $6.15 | $6.09 | 7,263,510 |
| 2021-01-29 | $6.60 | $6.68 | $6.24 | $6.40 | $6.34 | 6,373,300 |
| 2021-01-28 | $6.50 | $6.69 | $6.43 | $6.56 | $6.50 | 5,358,410 |
| 2021-01-27 | $6.45 | $6.55 | $6.38 | $6.53 | $6.47 | 3,942,450 |
| 2021-01-26 | $6.47 | $6.65 | $6.42 | $6.48 | $6.42 | 4,391,630 |
| 2021-01-25 | $6.79 | $6.79 | $6.47 | $6.50 | $6.44 | 5,811,390 |
| 2021-01-22 | $6.91 | $6.92 | $6.71 | $6.77 | $6.71 | 6,170,790 |
| 2021-01-21 | $6.92 | $7.04 | $6.84 | $6.91 | $6.85 | 6,042,050 |
| 2021-01-20 | $6.98 | $7.11 | $6.91 | $6.95 | $6.89 | 5,153,470 |
| 2021-01-19 | $6.89 | $7.09 | $6.86 | $7.01 | $6.95 | 7,117,250 |
| 2021-01-18 | $6.75 | $6.96 | $6.66 | $6.92 | $6.86 | 7,219,590 |
| 2021-01-15 | $6.63 | $6.82 | $6.60 | $6.78 | $6.72 | 6,227,310 |
| 2021-01-14 | $6.50 | $6.70 | $6.41 | $6.63 | $6.57 | 6,803,300 |
| 2021-01-13 | $6.68 | $6.69 | $6.32 | $6.44 | $6.38 | 7,871,250 |
| 2021-01-12 | $6.60 | $6.79 | $6.52 | $6.65 | $6.59 | 6,507,420 |
| 2021-01-11 | $6.77 | $6.95 | $6.59 | $6.63 | $6.57 | 8,681,000 |
| 2021-01-08 | $6.68 | $6.88 | $6.44 | $6.74 | $6.68 | 11,404,910 |
| 2021-01-07 | $7.25 | $7.26 | $6.50 | $6.69 | $6.63 | 17,664,170 |
| 2021-01-06 | $7.66 | $7.70 | $7.24 | $7.26 | $7.19 | 12,933,450 |
| 2021-01-05 | $7.64 | $7.81 | $7.61 | $7.69 | $7.62 | 6,596,100 |
| 2021-01-04 | $7.65 | $7.78 | $7.58 | $7.70 | $7.63 | 6,634,170 |
| 2021-01-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.59 | 0 |
| 2020-12-31 | $7.45 | $7.70 | $7.42 | $7.66 | $7.59 | 6,741,360 |
| 2020-12-30 | $7.40 | $7.52 | $7.39 | $7.43 | $7.36 | 5,784,930 |
| 2020-12-29 | $7.23 | $7.61 | $7.21 | $7.44 | $7.37 | 8,688,870 |
| 2020-12-28 | $7.45 | $7.46 | $7.25 | $7.25 | $7.18 | 7,566,930 |
| 2020-12-25 | $7.42 | $7.68 | $7.40 | $7.48 | $7.41 | 5,494,940 |
| 2020-12-24 | $7.76 | $7.79 | $7.41 | $7.41 | $7.34 | 8,649,440 |
| 2020-12-23 | $7.74 | $7.86 | $7.74 | $7.74 | $7.67 | 5,490,660 |
| 2020-12-22 | $7.98 | $7.98 | $7.74 | $7.74 | $7.67 | 6,509,880 |
| 2020-12-21 | $7.91 | $8.09 | $7.80 | $8.01 | $7.94 | 6,460,780 |
| 2020-12-18 | $7.94 | $8.10 | $7.84 | $7.94 | $7.87 | 7,390,580 |
| 2020-12-17 | $7.66 | $7.92 | $7.49 | $7.90 | $7.83 | 8,262,740 |
| 2020-12-16 | $8.07 | $8.07 | $7.65 | $7.67 | $7.60 | 7,945,570 |
| 2020-12-15 | $8.03 | $8.08 | $7.96 | $8.01 | $7.94 | 4,088,000 |
| 2020-12-14 | $7.96 | $8.10 | $7.93 | $8.03 | $7.96 | 5,618,930 |
| 2020-12-11 | $8.27 | $8.30 | $7.88 | $7.97 | $7.90 | 11,776,780 |
| 2020-12-10 | $8.35 | $8.46 | $8.27 | $8.27 | $8.19 | 7,146,780 |
| 2020-12-09 | $8.74 | $8.79 | $8.37 | $8.38 | $8.30 | 10,399,280 |
| 2020-12-08 | $8.71 | $8.80 | $8.70 | $8.76 | $8.68 | 5,088,490 |
| 2020-12-07 | $8.90 | $8.97 | $8.73 | $8.74 | $8.66 | 8,815,250 |
| 2020-12-04 | $8.86 | $8.96 | $8.79 | $8.87 | $8.79 | 7,817,660 |
| 2020-12-03 | $8.85 | $8.93 | $8.72 | $8.80 | $8.72 | 9,362,670 |
| 2020-12-02 | $8.82 | $8.95 | $8.78 | $8.87 | $8.79 | 10,173,480 |
| 2020-12-01 | $8.64 | $8.83 | $8.58 | $8.82 | $8.74 | 9,157,370 |
| 2020-11-30 | $8.60 | $8.74 | $8.53 | $8.64 | $8.56 | 7,121,540 |
| 2020-11-27 | $8.66 | $8.66 | $8.45 | $8.60 | $8.52 | 8,800,640 |
| 2020-11-26 | $8.71 | $8.79 | $8.60 | $8.62 | $8.54 | 8,056,480 |
| 2020-11-25 | $8.84 | $8.94 | $8.70 | $8.74 | $8.66 | 11,886,110 |
| 2020-11-24 | $8.80 | $8.96 | $8.78 | $8.87 | $8.79 | 12,343,780 |
| 2020-11-23 | $8.93 | $9.01 | $8.76 | $8.86 | $8.78 | 12,850,770 |
| 2020-11-20 | $8.88 | $8.93 | $8.75 | $8.91 | $8.83 | 11,522,940 |
| 2020-11-19 | $8.76 | $8.94 | $8.71 | $8.86 | $8.78 | 11,728,590 |
| 2020-11-18 | $8.75 | $8.97 | $8.69 | $8.85 | $8.77 | 14,320,690 |
| 2020-11-17 | $8.95 | $9.00 | $8.58 | $8.81 | $8.73 | 18,413,560 |
| 2020-11-16 | $9.31 | $9.36 | $8.95 | $8.97 | $8.89 | 15,435,320 |
| 2020-11-13 | $9.25 | $9.48 | $9.12 | $9.31 | $9.22 | 13,479,680 |
| 2020-11-12 | $9.70 | $9.83 | $9.19 | $9.31 | $9.22 | 21,140,200 |
| 2020-11-11 | $10.25 | $10.29 | $9.50 | $9.62 | $9.53 | 28,643,530 |
| 2020-11-10 | $10.46 | $10.50 | $10.11 | $10.36 | $10.26 | 21,525,570 |
| 2020-11-09 | $10.10 | $10.63 | $10.08 | $10.55 | $10.45 | 31,624,200 |
| 2020-11-06 | $10.23 | $10.32 | $9.95 | $10.04 | $9.95 | 20,635,650 |
| 2020-11-05 | $10.22 | $10.44 | $10.08 | $10.35 | $10.25 | 29,511,850 |
| 2020-11-04 | $10.18 | $10.28 | $9.95 | $10.14 | $10.05 | 25,196,940 |
| 2020-11-03 | $10.07 | $10.34 | $9.87 | $10.21 | $10.12 | 30,553,990 |
| 2020-11-02 | $9.55 | $10.10 | $9.50 | $10.03 | $9.94 | 31,620,320 |
| 2020-10-30 | $9.65 | $10.07 | $9.56 | $9.63 | $9.54 | 34,244,530 |
| 2020-10-29 | $9.67 | $9.93 | $9.60 | $9.74 | $9.65 | 18,862,430 |
| 2020-10-28 | $9.53 | $10.09 | $9.53 | $9.87 | $9.78 | 27,656,490 |
| 2020-10-27 | $9.68 | $9.79 | $9.50 | $9.54 | $9.45 | 21,154,280 |
| 2020-10-26 | $9.63 | $9.94 | $9.56 | $9.79 | $9.70 | 23,654,330 |
| 2020-10-23 | $9.61 | $9.79 | $9.46 | $9.61 | $9.52 | 21,931,190 |
| 2020-10-22 | $9.41 | $9.69 | $9.25 | $9.62 | $9.53 | 23,462,480 |
| 2020-10-21 | $9.42 | $9.60 | $9.32 | $9.49 | $9.40 | 18,604,960 |
| 2020-10-20 | $9.12 | $9.55 | $9.03 | $9.49 | $9.40 | 19,953,190 |
| 2020-10-19 | $9.15 | $9.25 | $9.06 | $9.14 | $9.06 | 13,149,310 |
| 2020-10-16 | $8.87 | $9.08 | $8.80 | $9.07 | $8.99 | 9,575,670 |
| 2020-10-15 | $8.96 | $9.06 | $8.87 | $8.90 | $8.82 | 8,592,380 |
| 2020-10-14 | $9.11 | $9.12 | $8.86 | $8.95 | $8.87 | 10,004,330 |
| 2020-10-13 | $9.06 | $9.17 | $8.99 | $9.12 | $9.04 | 10,305,130 |
| 2020-10-12 | $8.69 | $9.10 | $8.69 | $9.10 | $9.02 | 13,585,390 |
| 2020-10-09 | $8.53 | $8.74 | $8.51 | $8.67 | $8.59 | 8,409,850 |
| 2020-10-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.29 | 0 |
| 2020-10-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.29 | 0 |
| 2020-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.29 | 0 |
| 2020-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.29 | 0 |
| 2020-10-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.29 | 0 |
| 2020-10-01 | $8.37 | $8.37 | $8.37 | $8.37 | $8.29 | 0 |
| 2020-09-30 | $8.52 | $8.56 | $8.30 | $8.37 | $8.29 | 8,007,190 |
| 2020-09-29 | $8.46 | $8.60 | $8.40 | $8.51 | $8.43 | 7,124,540 |
| 2020-09-28 | $8.62 | $8.69 | $8.40 | $8.41 | $8.33 | 7,538,460 |
| 2020-09-25 | $8.83 | $8.88 | $8.57 | $8.62 | $8.54 | 9,088,060 |
| 2020-09-24 | $9.09 | $9.11 | $8.75 | $8.76 | $8.68 | 15,556,410 |
| 2020-09-23 | $9.15 | $9.27 | $9.05 | $9.24 | $9.15 | 12,827,760 |
| 2020-09-22 | $9.35 | $9.52 | $9.10 | $9.18 | $9.10 | 15,129,770 |
| 2020-09-21 | $9.57 | $9.74 | $9.43 | $9.48 | $9.39 | 16,185,320 |
| 2020-09-18 | $9.58 | $9.62 | $9.30 | $9.58 | $9.49 | 20,674,410 |
| 2020-09-17 | $9.25 | $9.77 | $9.19 | $9.58 | $9.49 | 32,524,240 |
| 2020-09-16 | $9.15 | $9.37 | $8.81 | $9.35 | $9.26 | 23,714,780 |
| 2020-09-15 | $9.23 | $9.38 | $9.10 | $9.16 | $9.08 | 19,712,270 |
| 2020-09-14 | $8.79 | $9.47 | $8.78 | $9.28 | $9.19 | 28,903,660 |
| 2020-09-11 | $8.64 | $8.89 | $8.38 | $8.75 | $8.67 | 24,893,450 |
| 2020-09-10 | $10.10 | $10.19 | $8.66 | $8.73 | $8.65 | 49,223,450 |
| 2020-09-09 | $10.70 | $11.20 | $9.86 | $10.05 | $9.96 | 64,564,400 |
| 2020-09-08 | $10.16 | $10.90 | $10.05 | $10.90 | $10.80 | 53,764,460 |
| 2020-09-07 | $10.20 | $10.57 | $9.91 | $10.07 | $9.98 | 51,412,840 |
| 2020-09-04 | $9.61 | $10.33 | $9.56 | $10.16 | $10.07 | 43,600,470 |
| 2020-09-03 | $9.66 | $9.92 | $9.48 | $9.85 | $9.76 | 32,749,550 |
| 2020-09-02 | $9.22 | $9.79 | $9.19 | $9.76 | $9.67 | 37,740,830 |
| 2020-09-01 | $9.18 | $9.23 | $9.03 | $9.23 | $9.14 | 16,792,460 |
| 2020-08-31 | $9.43 | $9.43 | $9.12 | $9.27 | $9.18 | 31,492,520 |
| 2020-08-28 | $9.50 | $9.75 | $9.35 | $9.62 | $9.53 | 25,331,900 |
| 2020-08-27 | $9.11 | $9.69 | $8.98 | $9.56 | $9.47 | 28,657,230 |
| 2020-08-26 | $9.29 | $9.45 | $9.00 | $9.11 | $9.03 | 17,100,350 |
| 2020-08-25 | $9.05 | $9.37 | $9.04 | $9.30 | $9.21 | 19,733,240 |
| 2020-08-24 | $8.85 | $9.13 | $8.60 | $9.08 | $9.00 | 12,897,060 |
| 2020-08-21 | $8.99 | $9.13 | $8.82 | $8.83 | $8.75 | 10,769,570 |
| 2020-08-20 | $8.94 | $9.05 | $8.86 | $8.95 | $8.87 | 7,442,020 |
| 2020-08-19 | $9.35 | $9.35 | $8.99 | $9.00 | $8.92 | 12,335,690 |
| 2020-08-18 | $9.26 | $9.39 | $9.20 | $9.31 | $9.22 | 12,221,810 |
| 2020-08-17 | $9.17 | $9.34 | $9.05 | $9.26 | $9.17 | 13,120,710 |
| 2020-08-14 | $8.97 | $9.12 | $8.93 | $9.10 | $9.02 | 7,838,670 |
| 2020-08-13 | $8.97 | $9.04 | $8.91 | $9.00 | $8.92 | 7,479,450 |
| 2020-08-12 | $9.00 | $9.08 | $8.78 | $8.95 | $8.87 | 11,314,970 |
| 2020-08-11 | $9.41 | $9.53 | $9.00 | $9.07 | $8.99 | 15,521,910 |
| 2020-08-10 | $9.31 | $9.62 | $9.29 | $9.45 | $9.36 | 16,111,670 |
| 2020-08-07 | $9.69 | $9.69 | $9.27 | $9.43 | $9.34 | 25,800,870 |
| 2020-08-06 | $9.25 | $9.87 | $9.24 | $9.86 | $9.77 | 35,253,460 |
| 2020-08-05 | $9.62 | $9.72 | $9.29 | $9.34 | $9.25 | 20,753,940 |
| 2020-08-04 | $9.40 | $9.42 | $9.14 | $9.24 | $9.15 | 9,131,950 |
| 2020-08-03 | $9.05 | $9.39 | $9.04 | $9.37 | $9.28 | 13,870,270 |
| 2020-07-31 | $8.86 | $9.06 | $8.82 | $9.02 | $8.94 | 8,584,480 |
| 2020-07-30 | $9.08 | $9.15 | $8.88 | $8.88 | $8.80 | 9,002,590 |
| 2020-07-29 | $8.81 | $9.10 | $8.75 | $9.08 | $9.00 | 9,381,090 |
| 2020-07-28 | $8.89 | $9.03 | $8.72 | $8.86 | $8.78 | 9,001,930 |
| 2020-07-27 | $8.95 | $9.00 | $8.71 | $8.86 | $8.78 | 7,269,960 |
| 2020-07-24 | $9.37 | $9.55 | $8.81 | $8.94 | $8.86 | 12,412,290 |
| 2020-07-23 | $9.45 | $9.54 | $9.12 | $9.36 | $9.27 | 11,625,370 |
| 2020-07-22 | $9.46 | $9.72 | $9.43 | $9.54 | $9.45 | 12,148,760 |
| 2020-07-21 | $9.56 | $9.77 | $9.47 | $9.53 | $9.44 | 10,717,930 |
| 2020-07-20 | $9.30 | $9.55 | $9.19 | $9.55 | $9.46 | 10,490,990 |
| 2020-07-17 | $9.46 | $9.53 | $9.10 | $9.22 | $9.14 | 10,781,780 |
| 2020-07-16 | $9.90 | $10.02 | $9.26 | $9.34 | $9.25 | 15,261,900 |
| 2020-07-15 | $10.39 | $10.45 | $9.82 | $9.86 | $9.77 | 19,448,510 |
| 2020-07-14 | $10.40 | $10.51 | $10.06 | $10.44 | $10.34 | 22,128,710 |
| 2020-07-13 | $10.04 | $10.42 | $9.98 | $10.39 | $10.29 | 24,514,400 |
| 2020-07-10 | $10.10 | $10.28 | $9.97 | $9.98 | $9.89 | 21,432,570 |
| 2020-07-09 | $10.19 | $10.37 | $10.03 | $10.18 | $10.09 | 29,262,490 |
| 2020-07-08 | $9.93 | $10.15 | $9.75 | $10.12 | $10.03 | 23,501,490 |
| 2020-07-07 | $9.74 | $10.20 | $9.51 | $9.91 | $9.82 | 32,517,890 |
| 2020-07-06 | $9.30 | $9.66 | $9.26 | $9.60 | $9.51 | 25,373,470 |
| 2020-07-03 | $9.18 | $9.24 | $9.11 | $9.20 | $9.12 | 15,005,300 |
| 2020-07-02 | $9.10 | $9.23 | $9.07 | $9.18 | $9.10 | 14,164,260 |
| 2020-07-01 | $9.17 | $9.19 | $8.98 | $9.13 | $9.05 | 16,042,430 |
| 2020-06-30 | $8.80 | $9.11 | $8.70 | $9.10 | $9.02 | 15,368,470 |
| 2020-06-29 | $8.85 | $8.95 | $8.67 | $8.68 | $8.60 | 7,146,920 |
| 2020-06-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.84 | 0 |
| 2020-06-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.84 | 0 |
| 2020-06-24 | $9.03 | $9.12 | $8.89 | $8.92 | $8.84 | 9,183,160 |
| 2020-06-23 | $8.91 | $9.02 | $8.77 | $9.01 | $8.93 | 10,044,820 |
| 2020-06-22 | $8.84 | $9.04 | $8.84 | $8.95 | $8.87 | 11,584,420 |
| 2020-06-19 | $8.87 | $8.93 | $8.77 | $8.81 | $8.73 | 9,346,680 |
| 2020-06-18 | $8.66 | $8.93 | $8.63 | $8.90 | $8.82 | 12,465,520 |
| 2020-06-17 | $8.72 | $8.72 | $8.57 | $8.69 | $8.61 | 5,899,400 |
| 2020-06-16 | $8.53 | $8.71 | $8.53 | $8.71 | $8.63 | 7,389,830 |
| 2020-06-15 | $8.56 | $8.71 | $8.46 | $8.46 | $8.38 | 7,273,910 |
| 2020-06-12 | $8.55 | $8.71 | $8.49 | $8.62 | $8.54 | 7,554,220 |
| 2020-06-11 | $8.62 | $8.75 | $8.56 | $8.71 | $8.63 | 8,124,810 |
| 2020-06-10 | $8.74 | $8.74 | $8.52 | $8.61 | $8.53 | 6,191,060 |
| 2020-06-09 | $8.86 | $8.90 | $8.67 | $8.74 | $8.66 | 8,102,970 |
| 2020-06-08 | $8.93 | $9.02 | $8.78 | $8.83 | $8.75 | 9,186,770 |
| 2020-06-05 | $8.91 | $8.97 | $8.73 | $8.90 | $8.82 | 7,762,680 |
| 2020-06-04 | $8.95 | $9.07 | $8.85 | $8.90 | $8.82 | 7,845,930 |
| 2020-06-03 | $9.11 | $9.11 | $8.90 | $8.91 | $8.83 | 10,774,300 |
| 2020-06-02 | $8.95 | $9.13 | $8.93 | $9.05 | $8.97 | 14,240,710 |
| 2020-06-01 | $8.35 | $8.99 | $8.35 | $8.95 | $8.87 | 15,348,390 |
| 2020-05-29 | $8.41 | $8.55 | $8.30 | $8.32 | $8.24 | 7,036,050 |
| 2020-05-28 | $8.61 | $8.67 | $8.22 | $8.49 | $8.41 | 10,047,030 |
| 2020-05-27 | $8.63 | $8.77 | $8.49 | $8.67 | $8.59 | 9,733,690 |
| 2020-05-26 | $8.50 | $8.67 | $8.36 | $8.61 | $8.53 | 9,829,550 |
| 2020-05-25 | $8.97 | $9.15 | $8.40 | $8.47 | $8.39 | 18,957,610 |
| 2020-05-22 | $8.74 | $9.54 | $8.74 | $8.98 | $8.90 | 25,198,090 |
| 2020-05-21 | $9.00 | $9.03 | $8.61 | $8.67 | $8.59 | 9,289,450 |
| 2020-05-20 | $9.20 | $9.20 | $8.87 | $8.94 | $8.86 | 12,190,320 |
| 2020-05-19 | $8.98 | $9.25 | $8.96 | $9.21 | $9.10 | 12,468,870 |
| 2020-05-18 | $9.31 | $9.35 | $8.88 | $8.90 | $8.80 | 13,426,800 |
| 2020-05-15 | $9.04 | $9.25 | $8.98 | $9.12 | $9.02 | 13,546,850 |
| 2020-05-14 | $8.88 | $9.18 | $8.86 | $9.01 | $8.91 | 13,016,690 |
| 2020-05-13 | $8.91 | $9.05 | $8.85 | $8.93 | $8.83 | 6,857,180 |
| 2020-05-12 | $8.84 | $8.97 | $8.72 | $8.95 | $8.85 | 8,672,700 |
| 2020-05-11 | $8.94 | $9.04 | $8.76 | $8.83 | $8.73 | 8,487,430 |
| 2020-05-08 | $8.87 | $9.09 | $8.84 | $8.88 | $8.78 | 11,120,570 |
| 2020-05-07 | $9.00 | $9.05 | $8.76 | $8.79 | $8.69 | 9,508,940 |
| 2020-05-06 | $8.41 | $8.85 | $8.38 | $8.85 | $8.75 | 10,313,450 |
| 2020-05-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.44 | 0 |
| 2020-05-04 | $8.54 | $8.54 | $8.54 | $8.54 | $8.44 | 0 |
| 2020-05-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.44 | 0 |
| 2020-04-30 | $8.25 | $8.58 | $8.24 | $8.54 | $8.44 | 10,417,100 |
| 2020-04-29 | $8.09 | $8.25 | $7.98 | $8.13 | $8.04 | 7,160,740 |
| 2020-04-28 | $8.27 | $8.29 | $7.52 | $8.05 | $7.96 | 11,272,850 |
| 2020-04-27 | $8.36 | $8.43 | $8.19 | $8.22 | $8.13 | 7,506,880 |
| 2020-04-24 | $8.75 | $8.84 | $8.30 | $8.36 | $8.26 | 11,599,370 |
| 2020-04-23 | $9.09 | $9.14 | $8.71 | $8.73 | $8.63 | 10,767,170 |
| 2020-04-22 | $8.97 | $9.15 | $8.93 | $9.09 | $8.99 | 6,614,770 |
| 2020-04-21 | $9.20 | $9.20 | $8.87 | $9.05 | $8.95 | 9,005,060 |
| 2020-04-20 | $9.14 | $9.26 | $9.10 | $9.17 | $9.07 | 10,408,890 |
| 2020-04-17 | $9.12 | $9.44 | $9.08 | $9.12 | $9.02 | 16,973,310 |
| 2020-04-16 | $8.87 | $9.11 | $8.71 | $9.02 | $8.92 | 10,168,740 |
| 2020-04-15 | $9.05 | $9.20 | $8.96 | $8.99 | $8.89 | 8,832,980 |
| 2020-04-14 | $8.95 | $9.08 | $8.91 | $9.08 | $8.98 | 6,952,030 |
| 2020-04-13 | $8.86 | $8.96 | $8.71 | $8.86 | $8.76 | 6,235,120 |
| 2020-04-10 | $9.30 | $9.35 | $8.92 | $8.95 | $8.85 | 11,789,870 |
| 2020-04-09 | $9.40 | $9.48 | $9.26 | $9.35 | $9.24 | 11,642,400 |
| 2020-04-08 | $9.17 | $9.41 | $9.11 | $9.30 | $9.19 | 11,316,580 |
| 2020-04-07 | $9.17 | $9.27 | $9.08 | $9.22 | $9.11 | 13,117,830 |
| 2020-04-06 | $8.94 | $8.94 | $8.94 | $8.94 | $8.84 | 0 |
| 2020-04-03 | $9.03 | $9.12 | $8.88 | $8.94 | $8.84 | 11,349,070 |
| 2020-04-02 | $8.68 | $9.15 | $8.62 | $9.10 | $9.00 | 14,184,330 |
| 2020-04-01 | $8.68 | $9.05 | $8.64 | $8.73 | $8.63 | 13,670,180 |
| 2020-03-31 | $8.91 | $8.94 | $8.61 | $8.62 | $8.52 | 10,746,970 |
| 2020-03-30 | $9.16 | $9.16 | $8.60 | $8.73 | $8.63 | 14,616,350 |
| 2020-03-27 | $9.73 | $9.75 | $9.24 | $9.26 | $9.15 | 15,033,150 |
| 2020-03-26 | $9.81 | $9.97 | $9.50 | $9.55 | $9.44 | 16,798,950 |
| 2020-03-25 | $10.14 | $10.24 | $9.92 | $9.96 | $9.85 | 17,366,210 |
| 2020-03-24 | $10.35 | $10.45 | $9.43 | $9.94 | $9.83 | 25,939,400 |
| 2020-03-23 | $10.48 | $10.70 | $9.99 | $10.08 | $9.96 | 26,669,790 |
| 2020-03-20 | $11.20 | $11.30 | $10.76 | $10.97 | $10.84 | 27,158,900 |
| 2020-03-19 | $10.51 | $11.06 | $10.30 | $11.06 | $10.93 | 28,250,830 |
| 2020-03-18 | $11.10 | $11.18 | $10.50 | $10.50 | $10.38 | 30,724,660 |
| 2020-03-17 | $10.63 | $11.06 | $10.22 | $10.81 | $10.69 | 27,816,190 |
| 2020-03-16 | $11.50 | $11.51 | $10.44 | $10.48 | $10.36 | 43,787,560 |
| 2020-03-13 | $10.50 | $12.01 | $10.50 | $11.60 | $11.47 | 54,028,030 |
| 2020-03-12 | $10.63 | $11.18 | $10.46 | $11.01 | $10.88 | 28,619,450 |
| 2020-03-11 | $11.18 | $11.32 | $10.75 | $10.80 | $10.68 | 32,682,330 |
| 2020-03-10 | $9.98 | $11.08 | $9.98 | $11.08 | $10.95 | 31,208,870 |
| 2020-03-09 | $10.50 | $10.68 | $9.99 | $10.07 | $9.95 | 22,233,360 |
| 2020-03-06 | $10.60 | $10.95 | $10.56 | $10.71 | $10.59 | 16,533,520 |
| 2020-03-05 | $11.06 | $11.22 | $10.64 | $10.83 | $10.71 | 24,570,580 |
| 2020-03-04 | $10.54 | $10.94 | $10.45 | $10.79 | $10.67 | 21,290,060 |
| 2020-03-03 | $10.86 | $11.23 | $10.57 | $10.70 | $10.58 | 31,262,040 |
| 2020-03-02 | $10.40 | $10.78 | $10.21 | $10.63 | $10.51 | 27,685,470 |
| 2020-02-28 | $10.47 | $10.68 | $9.93 | $10.02 | $9.91 | 32,965,740 |
| 2020-02-27 | $11.30 | $11.37 | $10.60 | $11.02 | $10.89 | 29,036,740 |
| 2020-02-26 | $11.67 | $11.83 | $10.85 | $11.02 | $10.89 | 50,076,200 |
| 2020-02-25 | $11.88 | $12.19 | $11.11 | $12.03 | $11.89 | 68,330,580 |
| 2020-02-24 | $11.75 | $12.49 | $11.75 | $12.31 | $12.17 | 68,225,280 |
| 2020-02-21 | $12.00 | $12.68 | $11.70 | $11.82 | $11.68 | 96,005,390 |
| 2020-02-20 | $10.39 | $11.63 | $10.39 | $11.63 | $11.50 | 73,626,250 |
| 2020-02-19 | $10.48 | $11.28 | $9.96 | $10.57 | $10.45 | 81,574,100 |
| 2020-02-18 | $9.60 | $10.30 | $9.50 | $10.25 | $10.13 | 53,595,970 |
| 2020-02-17 | $9.37 | $9.75 | $9.26 | $9.65 | $9.54 | 38,829,450 |
| 2020-02-14 | $9.15 | $9.62 | $9.03 | $9.28 | $9.17 | 38,786,590 |
| 2020-02-13 | $8.78 | $9.26 | $8.61 | $9.16 | $9.06 | 40,544,100 |
| 2020-02-12 | $8.47 | $8.81 | $8.46 | $8.78 | $8.68 | 25,409,220 |
| 2020-02-11 | $8.67 | $8.73 | $8.42 | $8.54 | $8.44 | 20,410,760 |
| 2020-02-10 | $8.51 | $8.72 | $8.49 | $8.65 | $8.55 | 20,269,050 |
| 2020-02-07 | $8.23 | $8.67 | $8.18 | $8.60 | $8.50 | 25,691,070 |
| 2020-02-06 | $8.08 | $8.35 | $7.96 | $8.34 | $8.24 | 27,796,640 |
| 2020-02-05 | $8.05 | $8.30 | $7.96 | $8.11 | $8.02 | 25,745,160 |
| 2020-02-04 | $7.61 | $8.30 | $7.61 | $7.95 | $7.86 | 34,329,740 |
| 2020-02-03 | $8.46 | $8.46 | $8.46 | $8.46 | $8.36 | 1,418,900 |
| 2020-01-31 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 0 |
| 2020-01-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 0 |
| 2020-01-29 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 0 |
| 2020-01-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 0 |
| 2020-01-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 0 |
| 2020-01-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.29 | 0 |
| 2020-01-23 | $9.80 | $9.87 | $9.22 | $9.40 | $9.29 | 35,498,960 |
| 2020-01-22 | $9.50 | $9.98 | $9.16 | $9.92 | $9.81 | 42,917,340 |
| 2020-01-21 | $9.67 | $9.67 | $9.34 | $9.46 | $9.35 | 27,299,920 |
| 2020-01-20 | $9.35 | $9.65 | $9.18 | $9.62 | $9.51 | 33,446,400 |
| 2020-01-17 | $9.18 | $9.44 | $9.13 | $9.32 | $9.21 | 38,619,980 |
| 2020-01-16 | $9.00 | $9.15 | $8.90 | $9.11 | $9.01 | 24,054,330 |
| 2020-01-15 | $8.98 | $9.06 | $8.76 | $9.05 | $8.95 | 19,182,740 |
| 2020-01-14 | $9.16 | $9.22 | $8.95 | $8.98 | $8.88 | 21,282,380 |
| 2020-01-13 | $9.05 | $9.15 | $8.81 | $9.15 | $9.05 | 26,624,300 |
| 2020-01-10 | $8.97 | $9.08 | $8.86 | $9.00 | $8.90 | 22,766,080 |
| 2020-01-09 | $8.75 | $8.97 | $8.72 | $8.90 | $8.80 | 20,755,660 |
| 2020-01-08 | $8.96 | $8.96 | $8.63 | $8.66 | $8.56 | 21,729,760 |
| 2020-01-07 | $8.91 | $9.02 | $8.85 | $8.99 | $8.89 | 22,164,100 |
| 2020-01-06 | $8.86 | $9.04 | $8.75 | $8.90 | $8.80 | 18,853,220 |
| 2020-01-03 | $8.90 | $9.00 | $8.78 | $8.91 | $8.81 | 17,916,260 |
| 2020-01-02 | $8.77 | $9.00 | $8.72 | $8.92 | $8.82 | 20,835,200 |
| 2020-01-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2019-12-31 | $8.71 | $8.88 | $8.52 | $8.72 | $8.62 | 16,185,040 |
| 2019-12-30 | $8.64 | $8.82 | $8.31 | $8.72 | $8.62 | 20,853,420 |
| 2019-12-27 | $9.18 | $9.25 | $8.68 | $8.74 | $8.64 | 29,469,430 |
| 2019-12-26 | $9.23 | $9.28 | $9.05 | $9.20 | $9.09 | 20,990,900 |
| 2019-12-25 | $9.08 | $9.43 | $9.05 | $9.28 | $9.17 | 30,353,230 |
| 2019-12-24 | $9.02 | $9.13 | $8.90 | $9.10 | $9.00 | 18,148,160 |
| 2019-12-23 | $9.30 | $9.30 | $8.91 | $8.96 | $8.86 | 25,764,110 |
| 2019-12-20 | $9.83 | $9.92 | $9.41 | $9.42 | $9.31 | 31,206,120 |
| 2019-12-19 | $9.87 | $10.14 | $9.64 | $9.97 | $9.86 | 38,610,690 |
| 2019-12-18 | $9.75 | $10.38 | $9.72 | $9.97 | $9.86 | 57,760,050 |
| 2019-12-17 | $9.78 | $10.15 | $9.60 | $9.88 | $9.77 | 47,025,750 |
| 2019-12-16 | $9.40 | $9.86 | $9.38 | $9.80 | $9.69 | 47,411,490 |
| 2019-12-13 | $9.51 | $9.57 | $9.21 | $9.46 | $9.35 | 33,453,610 |
| 2019-12-12 | $9.25 | $9.90 | $9.19 | $9.47 | $9.36 | 51,296,930 |
| 2019-12-11 | $9.61 | $9.72 | $9.22 | $9.38 | $9.27 | 43,627,840 |
| 2019-12-10 | $9.34 | $9.90 | $9.25 | $9.73 | $9.62 | 52,263,650 |
| 2019-12-09 | $9.46 | $9.94 | $9.36 | $9.40 | $9.29 | 62,926,460 |
| 2019-12-06 | $8.94 | $9.80 | $8.78 | $9.54 | $9.43 | 69,905,950 |
| 2019-12-05 | $9.02 | $9.45 | $8.89 | $8.91 | $8.81 | 54,071,680 |
| 2019-12-04 | $9.01 | $9.15 | $8.91 | $9.01 | $8.91 | 33,119,020 |
| 2019-12-03 | $8.90 | $9.19 | $8.83 | $9.19 | $9.09 | 42,882,970 |
| 2019-12-02 | $8.62 | $9.27 | $8.47 | $9.14 | $9.04 | 64,398,610 |
| 2019-11-29 | $8.63 | $8.79 | $8.41 | $8.64 | $8.54 | 43,653,610 |
| 2019-11-28 | $8.51 | $8.72 | $8.35 | $8.59 | $8.49 | 48,775,900 |
| 2019-11-27 | $8.01 | $8.72 | $7.82 | $8.51 | $8.41 | 61,377,730 |
| 2019-11-26 | $7.80 | $8.57 | $7.75 | $8.21 | $8.12 | 55,784,890 |
| 2019-11-25 | $8.35 | $8.38 | $7.52 | $7.79 | $7.70 | 33,008,240 |
| 2019-11-22 | $8.58 | $8.64 | $8.20 | $8.31 | $8.22 | 36,841,540 |
| 2019-11-21 | $8.18 | $8.67 | $8.04 | $8.67 | $8.57 | 45,141,610 |
| 2019-11-20 | $8.30 | $8.80 | $8.20 | $8.47 | $8.37 | 59,288,920 |
| 2019-11-19 | $8.24 | $8.44 | $8.17 | $8.31 | $8.22 | 43,745,230 |
| 2019-11-18 | $7.90 | $8.50 | $7.90 | $8.34 | $8.24 | 56,696,990 |
| 2019-11-15 | $8.49 | $8.79 | $7.84 | $7.89 | $7.80 | 72,939,290 |
| 2019-11-14 | $7.36 | $8.16 | $7.36 | $8.16 | $8.07 | 17,448,970 |
| 2019-11-13 | $7.40 | $7.56 | $7.16 | $7.42 | $7.34 | 23,878,810 |
| 2019-11-12 | $7.80 | $7.82 | $7.29 | $7.58 | $7.49 | 39,336,440 |
| 2019-11-11 | $8.23 | $8.46 | $8.04 | $8.10 | $8.01 | 53,106,700 |
| 2019-11-08 | $7.89 | $8.27 | $7.88 | $8.08 | $7.99 | 39,498,000 |
| 2019-11-07 | $7.80 | $7.94 | $7.65 | $7.92 | $7.83 | 20,685,080 |
| 2019-11-06 | $8.07 | $8.36 | $7.70 | $7.90 | $7.81 | 30,332,230 |
| 2019-11-05 | $7.90 | $8.14 | $7.80 | $8.08 | $7.99 | 31,325,910 |
| 2019-11-04 | $7.94 | $8.18 | $7.70 | $8.03 | $7.94 | 44,758,270 |
| 2019-11-01 | $7.20 | $7.96 | $7.20 | $7.96 | $7.87 | 29,147,260 |
| 2019-10-31 | $7.47 | $7.54 | $7.17 | $7.24 | $7.16 | 10,101,300 |
| 2019-10-30 | $7.34 | $7.64 | $7.32 | $7.49 | $7.40 | 11,986,840 |
| 2019-10-29 | $7.56 | $7.56 | $7.35 | $7.35 | $7.27 | 10,732,750 |
| 2019-10-28 | $7.60 | $7.63 | $7.43 | $7.55 | $7.46 | 11,612,840 |
| 2019-10-25 | $7.28 | $7.40 | $7.19 | $7.40 | $7.32 | 5,797,190 |
| 2019-10-24 | $7.27 | $7.39 | $7.22 | $7.28 | $7.20 | 5,333,150 |
| 2019-10-23 | $7.23 | $7.43 | $7.23 | $7.30 | $7.22 | 8,833,840 |
| 2019-10-22 | $7.06 | $7.24 | $7.04 | $7.23 | $7.15 | 6,299,910 |
| 2019-10-21 | $7.20 | $7.28 | $6.91 | $7.04 | $6.96 | 6,957,360 |
| 2019-10-18 | $7.35 | $7.44 | $7.16 | $7.19 | $7.11 | 6,923,490 |
| 2019-10-17 | $7.44 | $7.47 | $7.29 | $7.34 | $7.26 | 5,123,890 |
| 2019-10-16 | $7.53 | $7.64 | $7.36 | $7.41 | $7.33 | 9,084,840 |
| 2019-10-15 | $7.41 | $7.55 | $7.23 | $7.53 | $7.44 | 10,761,900 |
| 2019-10-14 | $7.36 | $7.47 | $7.33 | $7.44 | $7.35 | 8,755,520 |
| 2019-10-11 | $7.38 | $7.43 | $7.16 | $7.27 | $7.19 | 8,357,350 |
| 2019-10-10 | $7.35 | $7.41 | $7.29 | $7.38 | $7.30 | 7,739,400 |
| 2019-10-09 | $7.14 | $7.34 | $7.12 | $7.33 | $7.25 | 6,395,170 |
| 2019-10-08 | $7.28 | $7.35 | $7.13 | $7.21 | $7.13 | 5,167,930 |
| 2019-10-07 | $7.23 | $7.23 | $7.23 | $7.23 | $7.15 | 0 |
| 2019-10-04 | $7.23 | $7.23 | $7.23 | $7.23 | $7.15 | 0 |
| 2019-10-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.15 | 0 |
| 2019-10-02 | $7.23 | $7.23 | $7.23 | $7.23 | $7.15 | 0 |
| 2019-10-01 | $7.23 | $7.23 | $7.23 | $7.23 | $7.15 | 0 |
| 2019-09-30 | $7.29 | $7.40 | $7.22 | $7.23 | $7.15 | 7,233,830 |
| 2019-09-27 | $7.26 | $7.43 | $7.26 | $7.30 | $7.22 | 7,627,980 |
| 2019-09-26 | $7.68 | $7.75 | $7.20 | $7.22 | $7.14 | 13,463,760 |
| 2019-09-25 | $7.85 | $7.86 | $7.62 | $7.63 | $7.54 | 14,033,900 |
| 2019-09-24 | $7.90 | $8.08 | $7.81 | $7.98 | $7.89 | 14,592,320 |
| 2019-09-23 | $7.77 | $7.99 | $7.60 | $7.99 | $7.90 | 14,174,830 |
| 2019-09-20 | $7.99 | $7.99 | $7.83 | $7.87 | $7.78 | 11,781,810 |
| 2019-09-19 | $8.00 | $8.05 | $7.80 | $8.01 | $7.92 | 17,292,240 |
| 2019-09-18 | $7.84 | $8.10 | $7.76 | $8.05 | $7.96 | 24,287,050 |
| 2019-09-17 | $8.04 | $8.04 | $7.73 | $7.80 | $7.71 | 22,496,920 |
| 2019-09-16 | $8.18 | $8.29 | $8.06 | $8.13 | $8.04 | 25,960,620 |
| 2019-09-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.10 | 0 |
| 2019-09-12 | $8.08 | $8.35 | $8.04 | $8.19 | $8.10 | 27,731,200 |
| 2019-09-11 | $8.44 | $8.47 | $7.98 | $8.03 | $7.94 | 44,214,500 |
| 2019-09-10 | $8.79 | $8.79 | $8.17 | $8.58 | $8.48 | 85,080,810 |
| 2019-09-09 | $7.35 | $7.99 | $7.30 | $7.99 | $7.90 | 14,062,030 |
| 2019-09-06 | $7.19 | $7.38 | $7.17 | $7.26 | $7.18 | 16,690,390 |
| 2019-09-05 | $7.20 | $7.37 | $7.13 | $7.15 | $7.07 | 21,208,250 |
| 2019-09-04 | $7.04 | $7.14 | $6.95 | $7.08 | $7.00 | 13,503,680 |
| 2019-09-03 | $6.87 | $7.08 | $6.87 | $7.02 | $6.94 | 15,541,270 |
| 2019-09-02 | $6.62 | $6.89 | $6.62 | $6.86 | $6.78 | 9,436,740 |
| 2019-08-30 | $6.90 | $6.93 | $6.59 | $6.67 | $6.59 | 12,288,570 |
| 2019-08-29 | $6.92 | $6.95 | $6.78 | $6.81 | $6.73 | 8,548,700 |
| 2019-08-28 | $6.90 | $6.96 | $6.80 | $6.88 | $6.80 | 9,105,080 |
| 2019-08-27 | $6.82 | $6.95 | $6.79 | $6.89 | $6.81 | 7,740,420 |
| 2019-08-26 | $6.64 | $6.81 | $6.58 | $6.77 | $6.69 | 8,805,920 |
| 2019-08-23 | $6.93 | $7.03 | $6.83 | $6.85 | $6.77 | 8,910,140 |
| 2019-08-22 | $6.97 | $7.04 | $6.86 | $6.93 | $6.85 | 9,353,300 |
| 2019-08-21 | $6.85 | $7.03 | $6.85 | $6.97 | $6.89 | 9,933,230 |
| 2019-08-20 | $7.38 | $7.38 | $6.84 | $6.90 | $6.82 | 19,297,580 |
| 2019-08-19 | $6.65 | $6.94 | $6.65 | $6.89 | $6.81 | 13,403,070 |
| 2019-08-16 | $6.59 | $6.73 | $6.50 | $6.60 | $6.52 | 8,797,750 |
| 2019-08-15 | $6.35 | $6.57 | $6.26 | $6.57 | $6.49 | 7,037,300 |
| 2019-08-14 | $6.65 | $6.69 | $6.51 | $6.53 | $6.46 | 7,816,070 |
| 2019-08-13 | $6.44 | $6.57 | $6.39 | $6.55 | $6.48 | 8,070,650 |
| 2019-08-12 | $6.35 | $6.52 | $6.32 | $6.51 | $6.44 | 6,427,840 |
| 2019-08-09 | $6.42 | $6.54 | $6.26 | $6.33 | $6.26 | 8,296,250 |
| 2019-08-08 | $6.37 | $6.50 | $6.36 | $6.38 | $6.31 | 6,426,100 |
| 2019-08-07 | $6.54 | $6.57 | $6.31 | $6.34 | $6.27 | 8,009,300 |
| 2019-08-06 | $6.65 | $6.68 | $6.19 | $6.48 | $6.41 | 13,362,010 |
| 2019-08-05 | $6.80 | $7.00 | $6.80 | $6.83 | $6.75 | 7,010,640 |
| 2019-08-02 | $6.79 | $6.90 | $6.71 | $6.86 | $6.78 | 7,845,160 |
| 2019-08-01 | $6.95 | $7.05 | $6.91 | $7.01 | $6.93 | 5,810,020 |
| 2019-07-31 | $6.98 | $7.15 | $6.96 | $7.02 | $6.94 | 7,594,050 |
| 2019-07-30 | $7.06 | $7.11 | $6.93 | $7.02 | $6.94 | 10,682,740 |
| 2019-07-29 | $7.08 | $7.23 | $7.06 | $7.16 | $7.08 | 7,950,300 |
| 2019-07-26 | $7.16 | $7.16 | $7.03 | $7.07 | $6.99 | 7,437,050 |
| 2019-07-25 | $7.17 | $7.26 | $7.11 | $7.16 | $7.08 | 10,924,530 |
| 2019-07-24 | $7.12 | $7.20 | $7.02 | $7.13 | $7.05 | 14,006,000 |
| 2019-07-23 | $6.71 | $7.14 | $6.68 | $7.10 | $7.02 | 16,890,080 |
| 2019-07-22 | $7.00 | $7.05 | $6.53 | $6.64 | $6.56 | 10,167,780 |
| 2019-07-19 | $6.98 | $7.11 | $6.98 | $7.04 | $6.96 | 5,102,750 |
| 2019-07-18 | $7.01 | $7.07 | $6.89 | $6.98 | $6.90 | 7,902,900 |
| 2019-07-17 | $7.07 | $7.26 | $7.03 | $7.16 | $7.08 | 10,988,200 |
| 2019-07-16 | $7.00 | $7.15 | $7.00 | $7.07 | $6.99 | 6,977,450 |
| 2019-07-15 | $6.90 | $7.09 | $6.72 | $7.03 | $6.95 | 10,628,240 |
| 2019-07-12 | $7.01 | $7.04 | $6.90 | $6.96 | $6.88 | 6,336,220 |
| 2019-07-11 | $7.11 | $7.18 | $6.95 | $7.00 | $6.92 | 6,863,080 |
| 2019-07-10 | $7.13 | $7.25 | $7.04 | $7.09 | $7.01 | 6,946,990 |
| 2019-07-09 | $7.13 | $7.18 | $7.00 | $7.13 | $7.05 | 6,380,730 |
| 2019-07-08 | $7.46 | $7.48 | $7.05 | $7.08 | $7.00 | 12,266,480 |
| 2019-07-05 | $7.44 | $7.58 | $7.40 | $7.55 | $7.46 | 9,515,430 |
| 2019-07-04 | $7.52 | $7.59 | $7.35 | $7.41 | $7.33 | 9,540,350 |
| 2019-07-03 | $7.58 | $7.69 | $7.49 | $7.55 | $7.46 | 12,996,430 |
| 2019-07-02 | $8.00 | $8.29 | $7.71 | $7.74 | $7.65 | 25,831,070 |
| 2019-07-01 | $7.60 | $7.69 | $7.53 | $7.65 | $7.56 | 16,793,630 |
| 2019-06-28 | $7.79 | $7.79 | $7.25 | $7.39 | $7.31 | 21,665,400 |
| 2019-06-27 | $7.60 | $7.83 | $7.56 | $7.80 | $7.71 | 20,872,730 |
| 2019-06-26 | $7.64 | $7.77 | $7.51 | $7.53 | $7.44 | 16,044,440 |
| 2019-06-25 | $7.88 | $7.90 | $7.60 | $7.68 | $7.59 | 16,344,020 |
| 2019-06-24 | $8.03 | $8.08 | $7.80 | $7.85 | $7.76 | 19,793,500 |
| 2019-06-21 | $8.10 | $8.28 | $7.95 | $8.04 | $7.95 | 26,519,750 |
| 2019-06-20 | $7.85 | $8.01 | $7.72 | $7.92 | $7.83 | 21,395,830 |
| 2019-06-19 | $7.98 | $8.14 | $7.78 | $7.85 | $7.76 | 26,566,260 |
| 2019-06-18 | $8.01 | $8.09 | $7.61 | $7.70 | $7.61 | 22,856,930 |
| 2019-06-17 | $7.94 | $8.07 | $7.77 | $8.05 | $7.96 | 19,207,460 |
| 2019-06-14 | $8.37 | $8.80 | $7.94 | $7.97 | $7.88 | 36,484,650 |
| 2019-06-13 | $8.55 | $8.87 | $8.30 | $8.43 | $8.33 | 37,830,420 |
| 2019-06-12 | $8.13 | $8.96 | $8.10 | $8.66 | $8.56 | 61,041,000 |
| 2019-06-11 | $8.00 | $8.29 | $7.51 | $8.29 | $8.20 | 46,761,290 |
| 2019-06-10 | $8.03 | $8.41 | $8.03 | $8.08 | $7.99 | 33,239,650 |
| 2019-06-07 | $8.21 | $8.21 | $8.21 | $8.21 | $8.12 | 0 |
| 2019-06-06 | $8.70 | $8.76 | $8.21 | $8.21 | $8.12 | 45,114,150 |
| 2019-06-05 | $8.60 | $9.65 | $8.46 | $9.12 | $9.02 | 76,945,820 |
| 2019-06-04 | $8.38 | $9.41 | $8.30 | $8.94 | $8.84 | 87,461,570 |
| 2019-06-03 | $8.22 | $8.80 | $7.80 | $8.55 | $8.45 | 53,140,440 |
| 2019-05-31 | $8.31 | $9.31 | $8.27 | $8.52 | $8.42 | 58,064,260 |
| 2019-05-30 | $8.68 | $8.85 | $8.07 | $8.46 | $8.36 | 53,195,380 |
| 2019-05-29 | $13.02 | $14.00 | $12.85 | $13.53 | $8.86 | 44,886,550 |
| 2019-05-28 | $12.93 | $13.96 | $12.41 | $13.32 | $8.72 | 57,245,210 |
| 2019-05-27 | $11.05 | $12.69 | $11.05 | $12.69 | $8.31 | 34,821,560 |
| 2019-05-24 | $12.82 | $13.27 | $11.54 | $11.54 | $7.56 | 32,402,510 |
| 2019-05-23 | $12.30 | $12.82 | $12.30 | $12.82 | $8.40 | 23,352,730 |
| 2019-05-22 | $11.36 | $12.10 | $11.18 | $11.65 | $7.63 | 22,158,760 |
| 2019-05-21 | $11.28 | $11.71 | $11.00 | $11.33 | $7.42 | 19,865,390 |
| 2019-05-20 | $12.05 | $12.38 | $11.30 | $11.54 | $7.56 | 31,367,680 |
| 2019-05-17 | $10.40 | $11.48 | $10.40 | $11.48 | $7.52 | 28,771,020 |
| 2019-05-16 | $10.32 | $10.50 | $10.24 | $10.44 | $6.84 | 6,324,560 |
| 2019-05-15 | $10.32 | $10.51 | $10.10 | $10.39 | $6.80 | 7,913,300 |
| 2019-05-14 | $9.75 | $10.38 | $9.75 | $10.17 | $6.66 | 8,916,150 |
| 2019-05-13 | $9.95 | $10.26 | $9.91 | $9.97 | $6.53 | 7,300,150 |
| 2019-05-10 | $9.66 | $10.28 | $9.49 | $10.16 | $6.65 | 13,621,250 |
| 2019-05-09 | $9.50 | $10.25 | $9.46 | $9.71 | $6.36 | 8,194,670 |
| 2019-05-08 | $9.10 | $9.73 | $8.98 | $9.37 | $6.14 | 5,389,250 |
| 2019-05-07 | $9.18 | $9.38 | $9.11 | $9.30 | $6.09 | 4,257,450 |
| 2019-05-06 | $9.88 | $9.88 | $9.14 | $9.14 | $5.99 | 6,843,150 |
| 2019-05-03 | $10.15 | $10.15 | $10.15 | $10.15 | $6.65 | 0 |
| 2019-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $6.65 | 0 |
| 2019-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $6.65 | 0 |
| 2019-04-30 | $10.22 | $10.51 | $9.96 | $10.15 | $6.65 | 6,378,610 |
| 2019-04-29 | $11.33 | $11.52 | $10.36 | $10.36 | $6.78 | 13,660,350 |
| 2019-04-26 | $10.97 | $11.78 | $10.97 | $11.51 | $7.54 | 13,905,630 |
| 2019-04-25 | $11.20 | $11.67 | $11.02 | $11.05 | $7.24 | 10,471,900 |
| 2019-04-24 | $11.08 | $11.31 | $11.03 | $11.28 | $7.39 | 5,275,460 |
| 2019-04-23 | $11.40 | $11.40 | $11.00 | $11.05 | $7.24 | 6,247,820 |
| 2019-04-22 | $11.74 | $11.91 | $11.39 | $11.46 | $7.51 | 8,098,110 |
| 2019-04-19 | $11.60 | $11.77 | $11.35 | $11.70 | $7.66 | 8,668,440 |
| 2019-04-18 | $11.63 | $11.95 | $11.58 | $11.66 | $7.64 | 14,446,550 |
| 2019-04-17 | $11.69 | $12.29 | $11.48 | $12.16 | $7.96 | 21,422,630 |
| 2019-04-16 | $10.99 | $11.65 | $10.80 | $11.61 | $7.60 | 10,909,020 |
| 2019-04-15 | $11.16 | $11.34 | $10.99 | $11.03 | $7.22 | 5,125,900 |
| 2019-04-12 | $10.89 | $11.08 | $10.82 | $11.04 | $7.23 | 2,951,950 |
| 2019-04-11 | $11.16 | $11.22 | $10.85 | $10.85 | $7.11 | 4,781,060 |
| 2019-04-10 | $11.26 | $11.29 | $11.10 | $11.16 | $7.31 | 4,325,100 |
| 2019-04-09 | $11.08 | $11.43 | $11.06 | $11.38 | $7.45 | 5,500,300 |
| 2019-04-08 | $11.58 | $11.66 | $11.01 | $11.07 | $7.25 | 7,674,600 |
| 2019-04-05 | $11.58 | $11.58 | $11.58 | $11.58 | $7.58 | 0 |
| 2019-04-04 | $11.73 | $11.85 | $11.43 | $11.58 | $7.58 | 7,183,060 |
| 2019-04-03 | $11.43 | $11.70 | $11.38 | $11.69 | $7.66 | 6,888,580 |
| 2019-04-02 | $11.50 | $11.78 | $11.39 | $11.57 | $7.58 | 8,891,690 |
| 2019-04-01 | $11.19 | $11.50 | $11.16 | $11.50 | $7.53 | 8,562,650 |
| 2019-03-29 | $10.81 | $11.15 | $10.55 | $11.12 | $7.28 | 8,379,900 |
| 2019-03-28 | $11.02 | $11.26 | $10.83 | $10.88 | $7.13 | 6,439,010 |
| 2019-03-27 | $11.29 | $11.35 | $10.70 | $11.05 | $7.24 | 6,417,650 |
| 2019-03-26 | $11.38 | $11.57 | $11.13 | $11.25 | $7.37 | 9,472,950 |
| 2019-03-25 | $11.10 | $11.45 | $11.01 | $11.29 | $7.39 | 8,679,970 |
| 2019-03-22 | $11.37 | $11.44 | $11.04 | $11.32 | $7.41 | 9,002,620 |
| 2019-03-21 | $11.19 | $11.45 | $11.11 | $11.38 | $7.45 | 8,811,980 |
| 2019-03-20 | $11.29 | $11.32 | $10.83 | $11.15 | $7.30 | 7,639,690 |
| 2019-03-19 | $11.20 | $11.47 | $11.11 | $11.30 | $7.40 | 11,070,060 |
| 2019-03-18 | $11.36 | $11.64 | $11.22 | $11.62 | $7.61 | 7,432,820 |
| 2019-03-15 | $11.32 | $11.55 | $11.11 | $11.34 | $7.43 | 7,452,900 |
| 2019-03-14 | $11.80 | $11.83 | $11.00 | $11.22 | $7.35 | 10,144,900 |
| 2019-03-13 | $12.53 | $12.53 | $11.77 | $11.88 | $7.78 | 13,369,720 |
| 2019-03-12 | $12.56 | $12.65 | $12.17 | $12.61 | $8.26 | 18,205,160 |
| 2019-03-11 | $12.36 | $12.87 | $12.10 | $12.52 | $8.20 | 17,594,160 |
| 2019-03-08 | $13.53 | $13.66 | $12.02 | $12.11 | $7.93 | 29,194,900 |
| 2019-03-07 | $11.77 | $12.66 | $11.51 | $12.65 | $8.28 | 25,852,230 |
| 2019-03-06 | $11.39 | $12.54 | $11.09 | $11.82 | $7.74 | 20,036,330 |
| 2019-03-05 | $10.89 | $11.40 | $10.79 | $11.40 | $7.47 | 15,538,100 |
| 2019-03-04 | $10.70 | $11.17 | $10.68 | $10.85 | $7.11 | 10,080,840 |
| 2019-03-01 | $10.74 | $10.82 | $10.48 | $10.70 | $7.01 | 6,444,100 |
| 2019-02-28 | $10.73 | $10.92 | $10.66 | $10.77 | $7.05 | 6,517,450 |
| 2019-02-27 | $11.10 | $11.30 | $10.68 | $10.88 | $7.13 | 12,663,010 |
| 2019-02-26 | $11.40 | $11.53 | $11.09 | $11.18 | $7.32 | 17,534,470 |
| 2019-02-25 | $11.20 | $11.60 | $10.98 | $11.50 | $7.53 | 19,265,870 |
| 2019-02-22 | $10.81 | $11.22 | $10.81 | $11.10 | $7.27 | 13,067,740 |
| 2019-02-21 | $10.58 | $11.23 | $10.40 | $10.82 | $7.09 | 15,531,860 |
| 2019-02-20 | $10.52 | $11.00 | $10.28 | $10.70 | $7.01 | 13,939,410 |
| 2019-02-19 | $11.12 | $11.29 | $10.49 | $10.67 | $6.99 | 17,155,530 |
| 2019-02-18 | $10.00 | $10.78 | $9.72 | $10.78 | $7.06 | 14,527,650 |
| 2019-02-15 | $9.30 | $9.80 | $9.27 | $9.80 | $6.42 | 9,130,310 |
| 2019-02-14 | $9.39 | $9.49 | $9.26 | $9.34 | $6.12 | 4,849,450 |
| 2019-02-13 | $9.14 | $9.53 | $9.01 | $9.42 | $6.17 | 7,225,180 |
| 2019-02-12 | $9.02 | $9.22 | $9.02 | $9.10 | $5.96 | 3,977,100 |
| 2019-02-11 | $8.82 | $9.16 | $8.82 | $9.05 | $5.93 | 3,491,830 |
| 2019-02-08 | $8.78 | $8.78 | $8.78 | $8.78 | $5.75 | 0 |
| 2019-02-07 | $8.78 | $8.78 | $8.78 | $8.78 | $5.75 | 0 |
| 2019-02-06 | $8.78 | $8.78 | $8.78 | $8.78 | $5.75 | 0 |
| 2019-02-05 | $8.78 | $8.78 | $8.78 | $8.78 | $5.75 | 0 |
| 2019-02-04 | $8.78 | $8.78 | $8.78 | $8.78 | $5.75 | 0 |
| 2019-02-01 | $8.63 | $8.80 | $8.55 | $8.78 | $5.75 | 3,053,950 |
| 2019-01-31 | $8.81 | $9.04 | $8.51 | $8.53 | $5.59 | 4,646,200 |
| 2019-01-30 | $9.22 | $9.34 | $8.85 | $8.89 | $5.82 | 6,685,600 |
| 2019-01-29 | $9.93 | $9.96 | $9.33 | $9.36 | $6.13 | 9,928,700 |
| 2019-01-28 | $9.70 | $10.66 | $9.41 | $10.11 | $6.62 | 13,757,560 |
| 2019-01-25 | $9.95 | $10.51 | $9.87 | $9.91 | $6.49 | 15,259,400 |
| 2019-01-24 | $9.66 | $9.96 | $8.95 | $9.82 | $6.43 | 12,195,850 |
| 2019-01-23 | $10.09 | $10.15 | $9.63 | $9.65 | $6.32 | 10,918,950 |
| 2019-01-22 | $9.80 | $9.87 | $9.66 | $9.84 | $6.44 | 3,745,440 |
| 2019-01-21 | $9.64 | $9.86 | $9.54 | $9.82 | $6.43 | 6,087,750 |
| 2019-01-18 | $9.45 | $9.60 | $9.31 | $9.60 | $6.29 | 3,824,880 |
| 2019-01-17 | $9.69 | $9.72 | $9.40 | $9.45 | $6.19 | 4,561,850 |
| 2019-01-16 | $9.95 | $9.97 | $9.67 | $9.68 | $6.34 | 6,018,900 |
| 2019-01-15 | $9.88 | $10.05 | $9.80 | $10.00 | $6.55 | 7,184,460 |
| 2019-01-14 | $9.62 | $10.08 | $9.55 | $10.00 | $6.55 | 10,383,580 |
| 2019-01-11 | $9.76 | $9.98 | $9.66 | $9.70 | $6.35 | 8,868,970 |
| 2019-01-10 | $9.55 | $9.78 | $9.40 | $9.75 | $6.39 | 8,336,090 |
| 2019-01-09 | $9.39 | $9.86 | $9.38 | $9.60 | $6.29 | 10,388,760 |
| 2019-01-08 | $9.44 | $9.63 | $9.40 | $9.44 | $6.18 | 5,903,070 |
| 2019-01-07 | $9.35 | $9.63 | $9.28 | $9.50 | $6.22 | 7,837,700 |
| 2019-01-04 | $8.90 | $9.30 | $8.82 | $9.29 | $6.08 | 5,397,730 |
| 2019-01-03 | $9.35 | $9.47 | $9.05 | $9.06 | $5.93 | 6,138,150 |
| 2019-01-02 | $9.14 | $9.53 | $9.12 | $9.39 | $6.15 | 7,438,890 |
| 2019-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $5.97 | 0 |
| 2018-12-31 | $9.12 | $9.12 | $9.12 | $9.12 | $5.97 | 0 |
| 2018-12-28 | $9.08 | $9.26 | $8.93 | $9.12 | $5.97 | 4,419,250 |
| 2018-12-27 | $9.43 | $9.66 | $9.16 | $9.16 | $6.00 | 6,125,570 |
| 2018-12-26 | $9.30 | $9.30 | $9.30 | $9.30 | $6.09 | 0 |
| 2018-12-25 | $9.30 | $9.30 | $9.30 | $9.30 | $6.09 | 0 |
| 2018-12-24 | $8.95 | $9.40 | $8.93 | $9.30 | $6.09 | 4,815,550 |
| 2018-12-21 | $8.85 | $9.02 | $8.82 | $9.01 | $5.90 | 3,082,700 |
| 2018-12-20 | $8.80 | $8.94 | $8.74 | $8.90 | $5.83 | 1,820,350 |
| 2018-12-19 | $8.94 | $9.00 | $8.80 | $8.81 | $5.77 | 2,277,770 |
| 2018-12-18 | $8.88 | $8.95 | $8.81 | $8.93 | $5.85 | 1,522,920 |
| 2018-12-17 | $8.98 | $9.02 | $8.76 | $8.95 | $5.86 | 2,201,250 |
| 2018-12-14 | $9.31 | $9.34 | $8.98 | $9.02 | $5.91 | 5,152,500 |
| 2018-12-13 | $9.15 | $9.42 | $9.10 | $9.40 | $6.16 | 6,213,300 |
| 2018-12-12 | $9.28 | $9.48 | $9.18 | $9.26 | $6.06 | 3,193,900 |
| 2018-12-11 | $9.10 | $9.29 | $9.06 | $9.29 | $6.08 | 2,685,450 |
| 2018-12-10 | $9.00 | $9.20 | $8.95 | $9.06 | $5.93 | 2,287,600 |
| 2018-12-07 | $9.23 | $9.43 | $9.06 | $9.08 | $5.95 | 2,868,700 |
| 2018-12-06 | $9.22 | $9.46 | $9.14 | $9.18 | $6.01 | 3,277,750 |
| 2018-12-05 | $9.26 | $9.42 | $9.15 | $9.31 | $6.10 | 2,464,200 |
| 2018-12-04 | $9.41 | $9.48 | $9.31 | $9.44 | $6.18 | 2,760,090 |
| 2018-12-03 | $9.49 | $9.59 | $9.27 | $9.42 | $6.17 | 4,211,570 |
| 2018-11-30 | $9.03 | $9.22 | $8.91 | $9.19 | $6.02 | 2,881,630 |
| 2018-11-29 | $9.59 | $9.67 | $9.05 | $9.05 | $5.93 | 4,431,250 |
| 2018-11-28 | $9.25 | $9.67 | $9.12 | $9.51 | $6.23 | 4,604,050 |
| 2018-11-27 | $9.16 | $9.43 | $9.10 | $9.25 | $6.06 | 3,163,500 |
| 2018-11-26 | $9.06 | $9.17 | $8.98 | $9.03 | $5.91 | 2,351,000 |
| 2018-11-23 | $10.02 | $10.04 | $9.01 | $9.04 | $5.92 | 6,488,300 |
| 2018-11-22 | $9.99 | $10.08 | $9.96 | $10.00 | $6.55 | 2,597,450 |
| 2018-11-21 | $9.85 | $10.06 | $9.81 | $9.99 | $6.54 | 3,504,550 |
| 2018-11-20 | $10.10 | $10.29 | $10.00 | $10.06 | $6.59 | 5,109,400 |
| 2018-11-19 | $10.21 | $10.30 | $10.03 | $10.16 | $6.65 | 6,179,530 |
| 2018-11-16 | $10.52 | $10.56 | $10.31 | $10.31 | $6.75 | 10,783,800 |
| 2018-11-15 | $10.55 | $10.65 | $10.36 | $10.63 | $6.96 | 8,241,760 |
| 2018-11-14 | $10.47 | $10.67 | $10.33 | $10.57 | $6.92 | 8,605,480 |
| 2018-11-13 | $10.38 | $10.60 | $10.28 | $10.47 | $6.86 | 8,509,550 |
| 2018-11-12 | $10.30 | $10.59 | $10.20 | $10.56 | $6.92 | 8,721,770 |
| 2018-11-09 | $10.10 | $10.55 | $10.07 | $10.36 | $6.78 | 8,925,080 |
| 2018-11-08 | $10.40 | $10.58 | $10.19 | $10.26 | $6.72 | 8,692,450 |
| 2018-11-07 | $9.86 | $10.67 | $9.79 | $10.45 | $6.84 | 14,352,930 |
| 2018-11-06 | $10.10 | $10.10 | $9.70 | $9.89 | $6.48 | 5,823,150 |
| 2018-11-05 | $10.16 | $10.45 | $9.93 | $10.19 | $6.67 | 7,114,500 |
| 2018-11-02 | $10.07 | $10.18 | $9.98 | $10.18 | $6.67 | 7,968,770 |
| 2018-11-01 | $10.03 | $10.27 | $9.95 | $9.95 | $6.52 | 7,616,300 |
| 2018-10-31 | $9.98 | $10.16 | $9.89 | $9.93 | $6.50 | 5,265,450 |
| 2018-10-30 | $9.55 | $9.96 | $9.55 | $9.88 | $6.47 | 5,832,200 |
| 2018-10-29 | $10.15 | $10.31 | $9.87 | $10.00 | $6.55 | 4,876,650 |
| 2018-10-26 | $10.22 | $10.48 | $9.98 | $10.30 | $6.75 | 7,497,200 |
| 2018-10-25 | $9.80 | $10.14 | $9.68 | $10.11 | $6.62 | 6,725,000 |
| 2018-10-24 | $10.20 | $10.40 | $10.07 | $10.17 | $6.66 | 5,957,100 |
| 2018-10-23 | $10.40 | $10.52 | $10.22 | $10.31 | $6.75 | 9,769,850 |
| 2018-10-22 | $10.24 | $10.88 | $10.07 | $10.64 | $6.97 | 16,303,710 |
| 2018-10-19 | $9.20 | $10.49 | $9.17 | $10.22 | $6.69 | 15,883,770 |
| 2018-10-18 | $10.15 | $10.58 | $9.70 | $9.82 | $6.43 | 18,882,240 |
| 2018-10-17 | $9.36 | $10.12 | $9.21 | $10.12 | $6.63 | 9,462,520 |
| 2018-10-16 | $9.35 | $9.54 | $9.11 | $9.20 | $6.03 | 5,989,640 |
| 2018-10-15 | $9.33 | $9.70 | $9.02 | $9.48 | $6.21 | 9,631,680 |
| 2018-10-12 | $8.96 | $9.85 | $8.95 | $9.47 | $6.20 | 8,874,850 |
| 2018-10-11 | $9.15 | $9.38 | $8.81 | $9.08 | $5.95 | 7,881,780 |
| 2018-10-10 | $9.30 | $10.30 | $9.20 | $9.72 | $6.37 | 8,699,250 |
| 2018-10-09 | $9.43 | $9.45 | $9.22 | $9.37 | $6.14 | 5,072,000 |
| 2018-10-08 | $9.52 | $9.56 | $9.26 | $9.36 | $6.13 | 8,712,400 |
| 2018-10-05 | $10.09 | $10.09 | $10.09 | $10.09 | $6.61 | 0 |
| 2018-10-04 | $10.09 | $10.09 | $10.09 | $10.09 | $6.61 | 0 |
| 2018-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $6.61 | 0 |
| 2018-10-02 | $10.09 | $10.09 | $10.09 | $10.09 | $6.61 | 0 |
| 2018-10-01 | $10.09 | $10.09 | $10.09 | $10.09 | $6.61 | 0 |
| 2018-09-28 | $10.00 | $10.49 | $9.91 | $10.09 | $6.61 | 17,572,500 |
| 2018-09-27 | $9.18 | $9.98 | $9.18 | $9.98 | $6.47 | 7,707,650 |
| 2018-09-26 | $9.08 | $9.13 | $8.93 | $9.07 | $5.88 | 2,505,800 |
| 2018-09-25 | $9.05 | $9.15 | $8.98 | $9.04 | $5.86 | 1,707,700 |
| 2018-09-24 | $9.09 | $9.09 | $9.09 | $9.09 | $5.89 | 0 |
| 2018-09-21 | $8.95 | $9.13 | $8.93 | $9.09 | $5.89 | 2,446,850 |
| 2018-09-20 | $9.09 | $9.13 | $8.92 | $8.94 | $5.80 | 2,457,100 |
| 2018-09-19 | $8.91 | $9.15 | $8.88 | $9.03 | $5.86 | 4,883,300 |
| 2018-09-18 | $8.75 | $8.93 | $8.72 | $8.91 | $5.78 | 2,500,050 |
| 2018-09-17 | $9.22 | $9.24 | $8.77 | $8.80 | $5.71 | 3,262,900 |
| 2018-09-14 | $9.42 | $9.42 | $9.15 | $9.18 | $5.95 | 3,042,500 |
| 2018-09-13 | $9.30 | $9.45 | $9.19 | $9.42 | $6.11 | 4,792,200 |
| 2018-09-12 | $9.55 | $10.11 | $9.33 | $9.35 | $6.06 | 6,374,300 |
| 2018-09-11 | $9.13 | $9.29 | $9.11 | $9.19 | $5.96 | 2,044,250 |
| 2018-09-10 | $9.50 | $9.50 | $9.13 | $9.14 | $5.93 | 1,597,200 |
| 2018-09-07 | $9.60 | $9.74 | $9.37 | $9.48 | $6.15 | 2,156,550 |
| 2018-09-06 | $9.46 | $9.80 | $9.41 | $9.63 | $6.24 | 2,176,850 |
| 2018-09-05 | $9.55 | $9.85 | $9.41 | $9.45 | $6.13 | 2,528,040 |
| 2018-09-04 | $9.45 | $9.65 | $9.37 | $9.57 | $6.21 | 1,984,750 |
| 2018-09-03 | $9.75 | $9.75 | $9.14 | $9.47 | $6.14 | 2,587,850 |
| 2018-08-31 | $10.05 | $10.05 | $9.75 | $9.78 | $6.34 | 2,013,700 |
| 2018-08-30 | $10.22 | $10.22 | $9.92 | $9.99 | $6.48 | 2,160,040 |
| 2018-08-29 | $10.14 | $10.25 | $10.10 | $10.25 | $6.65 | 1,482,950 |
| 2018-08-28 | $10.18 | $10.28 | $10.10 | $10.15 | $6.58 | 1,822,750 |
| 2018-08-27 | $9.95 | $10.27 | $9.87 | $10.15 | $6.58 | 2,041,750 |
| 2018-08-24 | $10.06 | $10.11 | $9.90 | $9.92 | $6.43 | 1,681,500 |
| 2018-08-23 | $9.98 | $10.15 | $9.92 | $10.06 | $6.52 | 2,013,080 |
| 2018-08-22 | $10.02 | $10.14 | $9.92 | $9.98 | $6.47 | 1,794,800 |
| 2018-08-21 | $10.03 | $10.12 | $9.80 | $10.06 | $6.52 | 3,083,240 |
| 2018-08-20 | $10.50 | $10.50 | $9.82 | $10.09 | $6.54 | 6,453,730 |
| 2018-08-17 | $11.35 | $11.54 | $10.81 | $10.91 | $7.08 | 2,406,450 |
| 2018-08-16 | $11.02 | $11.48 | $10.92 | $11.28 | $7.32 | 2,627,750 |
| 2018-08-15 | $11.35 | $11.47 | $11.19 | $11.25 | $7.30 | 1,881,300 |
| 2018-08-14 | $11.70 | $11.71 | $11.31 | $11.42 | $7.41 | 2,888,450 |
| 2018-08-13 | $11.17 | $11.64 | $11.10 | $11.59 | $7.52 | 3,433,180 |
| 2018-08-10 | $11.18 | $11.34 | $11.10 | $11.34 | $7.35 | 2,920,050 |
| 2018-08-09 | $10.72 | $11.48 | $10.60 | $11.30 | $7.33 | 4,350,860 |
| 2018-08-08 | $11.05 | $11.05 | $10.67 | $10.72 | $6.95 | 1,801,250 |
| 2018-08-07 | $10.80 | $11.01 | $10.71 | $11.00 | $7.13 | 2,174,270 |
| 2018-08-06 | $10.90 | $10.95 | $10.62 | $10.72 | $6.95 | 1,506,580 |
| 2018-08-03 | $10.94 | $11.00 | $10.70 | $10.90 | $7.07 | 1,356,820 |
| 2018-08-02 | $11.20 | $11.27 | $10.61 | $10.94 | $7.09 | 2,847,600 |
| 2018-08-01 | $11.15 | $11.39 | $11.08 | $11.13 | $7.22 | 2,457,440 |
| 2018-07-31 | $11.08 | $11.22 | $11.02 | $11.12 | $7.21 | 1,609,550 |
| 2018-07-30 | $11.33 | $11.38 | $10.92 | $11.02 | $7.15 | 2,517,400 |
| 2018-07-27 | $11.51 | $11.62 | $11.30 | $11.33 | $7.35 | 2,745,500 |
| 2018-07-26 | $11.92 | $12.02 | $11.53 | $11.54 | $7.48 | 5,058,560 |
| 2018-07-25 | $11.90 | $12.28 | $11.86 | $11.98 | $7.77 | 5,264,300 |
| 2018-07-24 | $11.99 | $12.15 | $11.51 | $12.10 | $7.85 | 9,304,850 |
| 2018-07-23 | $12.10 | $12.59 | $12.10 | $12.53 | $8.13 | 4,732,560 |
| 2018-07-20 | $11.92 | $12.32 | $11.88 | $12.30 | $7.98 | 4,384,000 |
| 2018-07-19 | $12.01 | $12.24 | $11.88 | $12.01 | $7.79 | 4,503,950 |
| 2018-07-18 | $12.50 | $12.97 | $12.20 | $12.21 | $7.92 | 7,682,150 |
| 2018-07-17 | $12.17 | $12.36 | $11.98 | $12.33 | $8.00 | 5,085,600 |
| 2018-07-16 | $12.19 | $12.46 | $12.09 | $12.23 | $7.93 | 6,339,300 |
| 2018-07-13 | $12.43 | $12.43 | $12.08 | $12.16 | $7.89 | 8,310,850 |
| 2018-07-12 | $11.34 | $12.43 | $11.28 | $12.43 | $8.06 | 11,440,560 |
| 2018-07-11 | $11.65 | $11.65 | $10.91 | $11.30 | $7.33 | 4,128,950 |
| 2018-07-10 | $11.84 | $11.87 | $11.63 | $11.84 | $7.68 | 3,502,020 |
| 2018-07-09 | $11.48 | $11.88 | $11.48 | $11.84 | $7.68 | 3,851,550 |
| 2018-07-06 | $11.29 | $11.86 | $11.25 | $11.55 | $7.49 | 5,196,600 |
| 2018-07-05 | $11.48 | $11.78 | $11.26 | $11.28 | $7.32 | 3,066,250 |
| 2018-07-04 | $11.91 | $11.97 | $11.41 | $11.58 | $7.51 | 4,888,150 |
| 2018-07-03 | $11.50 | $12.20 | $11.39 | $12.03 | $7.80 | 5,884,400 |
| 2018-07-02 | $11.72 | $11.75 | $11.31 | $11.47 | $7.44 | 3,941,930 |
| 2018-06-29 | $11.15 | $11.80 | $11.07 | $11.74 | $7.61 | 5,370,730 |
| 2018-06-28 | $11.15 | $11.51 | $10.98 | $11.07 | $7.18 | 3,893,550 |
| 2018-06-27 | $11.20 | $11.45 | $11.14 | $11.28 | $7.32 | 3,063,750 |
| 2018-06-26 | $10.66 | $11.38 | $10.45 | $11.25 | $7.30 | 3,644,850 |
| 2018-06-25 | $11.08 | $11.17 | $10.77 | $10.88 | $7.06 | 2,443,450 |
| 2018-06-22 | $10.47 | $10.97 | $10.42 | $10.88 | $7.06 | 2,751,950 |
| 2018-06-21 | $11.09 | $11.30 | $10.51 | $10.53 | $6.83 | 3,566,950 |
| 2018-06-20 | $11.00 | $11.45 | $10.90 | $11.13 | $7.22 | 3,745,100 |
| 2018-06-19 | $11.90 | $12.07 | $10.86 | $10.93 | $7.09 | 4,981,600 |
| 2018-06-18 | $12.07 | $12.07 | $12.07 | $12.07 | $7.83 | 0 |
| 2018-06-15 | $12.34 | $12.50 | $11.66 | $12.07 | $7.83 | 3,876,930 |
| 2018-06-14 | $12.40 | $12.68 | $12.31 | $12.39 | $8.03 | 2,754,250 |
| 2018-06-13 | $12.74 | $12.98 | $12.46 | $12.51 | $8.11 | 3,079,150 |
| 2018-06-12 | $12.75 | $12.83 | $12.31 | $12.73 | $8.26 | 2,756,880 |
| 2018-06-11 | $13.10 | $13.10 | $12.60 | $12.68 | $8.22 | 3,307,750 |
| 2018-06-08 | $12.99 | $13.30 | $12.75 | $13.14 | $8.52 | 3,789,700 |
| 2018-06-07 | $13.15 | $13.38 | $13.01 | $13.05 | $8.46 | 3,417,900 |
| 2018-06-06 | $13.20 | $13.35 | $12.96 | $13.15 | $8.53 | 4,253,200 |
| 2018-06-05 | $12.80 | $13.22 | $12.80 | $13.20 | $8.56 | 3,824,470 |
| 2018-06-04 | $12.60 | $12.97 | $12.56 | $12.80 | $8.30 | 3,423,000 |
| 2018-06-01 | $13.14 | $13.29 | $12.40 | $12.57 | $8.15 | 6,529,620 |
| 2018-05-31 | $13.57 | $13.68 | $13.01 | $13.30 | $8.62 | 6,906,780 |
| 2018-05-30 | $14.00 | $14.48 | $13.11 | $13.32 | $8.64 | 8,110,320 |
| 2018-05-29 | $15.40 | $15.68 | $14.44 | $14.44 | $9.36 | 11,312,430 |
| 2018-05-28 | $15.00 | $15.88 | $14.95 | $15.39 | $9.98 | 13,778,050 |
| 2018-05-25 | $15.15 | $15.27 | $14.90 | $15.08 | $9.78 | 11,677,900 |
| 2018-05-24 | $14.68 | $15.90 | $14.53 | $15.45 | $10.02 | 22,236,420 |
| 2018-05-23 | $14.29 | $15.42 | $14.29 | $14.92 | $9.68 | 21,136,100 |
| 2018-05-22 | $14.02 | $14.02 | $14.02 | $14.02 | $9.09 | 0 |
| 2018-05-21 | $14.02 | $14.02 | $14.02 | $14.02 | $9.09 | 0 |
| 2018-05-18 | $14.02 | $14.02 | $14.02 | $14.02 | $9.09 | 0 |
| 2018-05-17 | $14.02 | $14.02 | $14.02 | $14.02 | $9.09 | 0 |
| 2018-05-16 | $14.20 | $14.45 | $13.89 | $14.02 | $9.09 | 4,907,130 |
| 2018-05-15 | $14.18 | $14.42 | $13.81 | $14.42 | $9.35 | 6,467,800 |
| 2018-05-14 | $14.44 | $14.70 | $14.10 | $14.33 | $9.29 | 5,678,180 |
| 2018-05-11 | $14.85 | $14.90 | $14.26 | $14.34 | $9.30 | 9,309,490 |
| 2018-05-10 | $14.70 | $15.06 | $14.47 | $15.01 | $9.73 | 13,867,490 |
| 2018-05-09 | $13.83 | $15.31 | $13.83 | $14.92 | $9.68 | 18,562,110 |
| 2018-05-08 | $14.09 | $14.09 | $13.78 | $13.92 | $9.03 | 4,546,290 |
| 2018-05-07 | $13.92 | $14.15 | $13.84 | $14.01 | $9.09 | 4,587,040 |
| 2018-05-04 | $13.89 | $14.37 | $13.60 | $13.85 | $8.98 | 5,278,100 |
| 2018-05-03 | $13.78 | $14.02 | $13.03 | $13.99 | $9.07 | 6,431,650 |
| 2018-05-02 | $14.47 | $14.47 | $13.53 | $13.74 | $8.91 | 6,626,590 |
| 2018-05-01 | $14.47 | $14.47 | $14.47 | $14.47 | $9.38 | 0 |
| 2018-04-30 | $14.47 | $14.47 | $14.47 | $14.47 | $9.38 | 0 |
| 2018-04-27 | $15.25 | $15.49 | $14.29 | $14.47 | $9.38 | 8,532,330 |
| 2018-04-26 | $14.53 | $15.29 | $14.45 | $15.05 | $9.76 | 12,837,530 |
| 2018-04-25 | $14.48 | $15.12 | $14.38 | $14.69 | $9.53 | 9,622,300 |
| 2018-04-24 | $14.00 | $14.79 | $13.86 | $14.65 | $9.50 | 8,233,330 |
| 2018-04-23 | $14.60 | $14.64 | $13.61 | $14.10 | $9.14 | 8,853,220 |
| 2018-04-20 | $14.40 | $15.07 | $14.28 | $14.68 | $9.52 | 12,971,910 |
| 2018-04-19 | $14.88 | $15.14 | $14.48 | $14.57 | $9.45 | 14,880,530 |
| 2018-04-18 | $13.90 | $14.96 | $13.71 | $14.96 | $9.70 | 14,240,590 |
| 2018-04-17 | $13.94 | $14.15 | $13.51 | $13.60 | $8.82 | 7,409,080 |
| 2018-04-16 | $13.68 | $13.85 | $13.41 | $13.83 | $8.97 | 5,838,340 |
| 2018-04-13 | $13.58 | $13.74 | $13.40 | $13.53 | $8.77 | 4,944,360 |
| 2018-04-12 | $14.04 | $14.04 | $13.47 | $13.50 | $8.75 | 7,722,310 |
| 2018-04-11 | $14.12 | $14.38 | $13.87 | $13.93 | $9.03 | 8,188,400 |
| 2018-04-10 | $14.18 | $14.26 | $13.62 | $14.18 | $9.20 | 10,903,850 |
| 2018-04-09 | $13.89 | $14.38 | $13.60 | $13.97 | $9.06 | 10,457,140 |
| 2018-04-06 | $14.08 | $14.08 | $14.08 | $14.08 | $9.13 | 0 |
| 2018-04-05 | $14.08 | $14.08 | $14.08 | $14.08 | $9.13 | 0 |
| 2018-04-04 | $14.75 | $15.17 | $14.05 | $14.08 | $9.13 | 17,182,910 |
| 2018-04-03 | $15.88 | $15.98 | $14.67 | $14.99 | $9.72 | 26,610,850 |
| 2018-04-02 | $15.20 | $15.21 | $15.20 | $15.21 | $9.86 | 5,067,090 |
| 2018-03-30 | $12.71 | $13.83 | $12.59 | $13.83 | $8.97 | 8,367,480 |
| 2018-03-29 | $12.58 | $12.85 | $12.30 | $12.57 | $8.15 | 4,888,250 |
| 2018-03-28 | $11.78 | $13.08 | $11.65 | $12.58 | $8.16 | 8,223,920 |
| 2018-03-27 | $11.59 | $12.01 | $11.59 | $11.89 | $7.71 | 3,277,170 |
| 2018-03-26 | $11.10 | $11.48 | $10.67 | $11.43 | $7.41 | 2,647,820 |
| 2018-03-23 | $11.90 | $12.03 | $11.12 | $11.12 | $7.21 | 4,245,380 |
| 2018-03-22 | $12.38 | $12.58 | $12.30 | $12.35 | $8.01 | 2,289,930 |
| 2018-03-21 | $12.35 | $12.78 | $12.32 | $12.40 | $8.04 | 3,148,840 |
| 2018-03-20 | $12.28 | $12.32 | $12.10 | $12.32 | $7.99 | 2,020,850 |
| 2018-03-19 | $12.23 | $12.53 | $12.16 | $12.38 | $8.03 | 1,733,620 |
| 2018-03-16 | $12.31 | $12.45 | $12.19 | $12.23 | $7.93 | 1,739,650 |
| 2018-03-15 | $12.60 | $12.74 | $11.90 | $12.40 | $8.04 | 3,516,700 |
| 2018-03-14 | $12.80 | $12.96 | $12.63 | $12.66 | $8.21 | 2,805,750 |
| 2018-03-13 | $12.65 | $13.27 | $12.60 | $12.96 | $8.40 | 5,369,930 |
| 2018-03-12 | $12.68 | $13.11 | $12.64 | $12.74 | $8.26 | 4,945,670 |
| 2018-03-09 | $12.12 | $12.61 | $12.12 | $12.49 | $8.10 | 4,054,400 |
| 2018-03-08 | $12.05 | $12.24 | $11.98 | $12.14 | $7.87 | 1,655,580 |
| 2018-03-07 | $12.25 | $12.37 | $12.06 | $12.16 | $7.89 | 2,570,520 |
| 2018-03-06 | $12.25 | $12.75 | $12.13 | $12.35 | $8.01 | 4,069,520 |
| 2018-03-05 | $11.99 | $12.40 | $11.91 | $12.34 | $8.00 | 2,548,100 |
| 2018-03-02 | $12.05 | $12.50 | $11.93 | $12.00 | $7.78 | 2,954,900 |
| 2018-03-01 | $11.71 | $12.30 | $11.61 | $12.13 | $7.87 | 3,544,080 |
| 2018-02-28 | $11.65 | $11.93 | $11.46 | $11.70 | $7.59 | 1,987,200 |
| 2018-02-27 | $11.74 | $11.97 | $11.61 | $11.75 | $7.62 | 2,729,850 |
| 2018-02-26 | $11.31 | $11.82 | $11.28 | $11.73 | $7.61 | 3,509,920 |
| 2018-02-23 | $11.35 | $11.35 | $11.15 | $11.30 | $7.33 | 801,650 |
| 2018-02-22 | $11.15 | $11.38 | $11.13 | $11.31 | $7.33 | 1,273,300 |
| 2018-02-21 | $11.11 | $11.11 | $11.11 | $11.11 | $7.20 | 0 |
| 2018-02-20 | $11.11 | $11.11 | $11.11 | $11.11 | $7.20 | 0 |
| 2018-02-19 | $11.11 | $11.11 | $11.11 | $11.11 | $7.20 | 0 |
| 2018-02-16 | $11.11 | $11.11 | $11.11 | $11.11 | $7.20 | 0 |
| 2018-02-15 | $11.11 | $11.11 | $11.11 | $11.11 | $7.20 | 0 |
| 2018-02-14 | $11.10 | $11.14 | $10.95 | $11.11 | $7.20 | 755,300 |
| 2018-02-13 | $11.29 | $11.29 | $11.00 | $11.01 | $7.14 | 1,112,770 |
| 2018-02-12 | $10.98 | $11.38 | $10.98 | $11.18 | $7.25 | 1,114,370 |
| 2018-02-09 | $11.00 | $11.12 | $10.65 | $10.95 | $7.10 | 1,789,800 |
| 2018-02-08 | $10.63 | $11.24 | $10.63 | $11.23 | $7.28 | 1,618,550 |
| 2018-02-07 | $10.75 | $11.00 | $10.36 | $10.78 | $6.99 | 1,643,200 |
| 2018-02-06 | $11.25 | $11.39 | $10.60 | $10.60 | $6.87 | 1,790,850 |
| 2018-02-05 | $11.15 | $11.48 | $11.10 | $11.45 | $7.43 | 1,286,400 |
| 2018-02-02 | $11.60 | $11.76 | $11.15 | $11.45 | $7.43 | 1,598,450 |
| 2018-02-01 | $12.12 | $12.25 | $11.50 | $11.67 | $7.57 | 1,943,370 |
| 2018-01-31 | $12.77 | $12.78 | $11.88 | $12.12 | $7.86 | 2,642,900 |
| 2018-01-30 | $12.77 | $12.95 | $12.68 | $12.78 | $8.29 | 1,417,870 |
| 2018-01-29 | $13.00 | $13.12 | $12.77 | $12.90 | $8.37 | 1,286,050 |
| 2018-01-26 | $13.00 | $13.16 | $12.89 | $12.91 | $8.37 | 1,580,870 |
| 2018-01-25 | $13.26 | $13.48 | $13.01 | $13.02 | $8.44 | 2,465,400 |
| 2018-01-24 | $12.95 | $13.30 | $12.75 | $13.30 | $8.62 | 2,613,250 |
| 2018-01-23 | $13.10 | $13.19 | $12.85 | $12.89 | $8.36 | 1,753,400 |
| 2018-01-22 | $13.28 | $13.28 | $12.59 | $13.09 | $8.49 | 2,213,310 |
| 2018-01-19 | $13.20 | $13.50 | $13.11 | $13.15 | $8.53 | 1,332,040 |
| 2018-01-18 | $13.35 | $13.49 | $13.10 | $13.20 | $8.56 | 1,644,270 |
| 2018-01-17 | $13.13 | $13.65 | $12.90 | $13.39 | $8.68 | 2,558,250 |
| 2018-01-16 | $13.00 | $13.18 | $12.93 | $13.13 | $8.51 | 1,582,010 |
| 2018-01-15 | $13.54 | $13.54 | $12.91 | $13.00 | $8.43 | 3,414,330 |
| 2018-01-12 | $13.90 | $14.06 | $13.57 | $13.58 | $8.81 | 2,643,840 |
| 2018-01-11 | $13.84 | $14.08 | $13.45 | $13.97 | $9.06 | 3,322,420 |
| 2018-01-10 | $13.88 | $14.09 | $13.57 | $13.84 | $8.98 | 1,985,480 |
| 2018-01-09 | $13.80 | $14.00 | $13.80 | $13.98 | $9.07 | 2,193,390 |
| 2018-01-08 | $13.92 | $13.95 | $13.50 | $13.84 | $8.98 | 3,089,600 |
| 2018-01-05 | $14.08 | $14.17 | $13.81 | $13.92 | $9.03 | 3,507,230 |
| 2018-01-04 | $14.20 | $14.38 | $14.08 | $14.16 | $9.18 | 3,673,900 |
| 2018-01-03 | $14.14 | $14.38 | $13.95 | $14.25 | $9.24 | 3,255,250 |
| 2018-01-02 | $14.14 | $14.19 | $13.83 | $14.15 | $9.18 | 3,002,970 |
| 2018-01-01 | $14.08 | $14.08 | $14.08 | $14.08 | $9.13 | 0 |
| 2017-12-29 | $13.80 | $14.26 | $13.70 | $14.08 | $9.13 | 3,700,100 |
| 2017-12-28 | $13.80 | $14.05 | $13.65 | $13.82 | $8.96 | 2,987,820 |
| 2017-12-27 | $14.16 | $14.30 | $13.81 | $13.81 | $8.96 | 3,117,850 |
| 2017-12-26 | $13.95 | $14.24 | $13.69 | $14.09 | $9.14 | 3,982,700 |
| 2017-12-25 | $14.84 | $14.95 | $13.91 | $14.07 | $9.12 | 5,529,410 |
| 2017-12-22 | $15.43 | $15.59 | $14.80 | $14.90 | $9.66 | 7,263,820 |
| 2017-12-21 | $15.47 | $15.77 | $15.31 | $15.58 | $10.10 | 7,249,280 |
| 2017-12-20 | $15.60 | $16.00 | $15.25 | $15.47 | $10.03 | 10,355,550 |
| 2017-12-19 | $14.97 | $16.15 | $14.97 | $15.98 | $10.36 | 12,454,870 |
| 2017-12-18 | $15.30 | $15.33 | $14.53 | $14.84 | $9.62 | 5,144,430 |
| 2017-12-15 | $15.18 | $15.63 | $14.86 | $15.40 | $9.99 | 7,575,700 |
| 2017-12-14 | $15.27 | $15.70 | $15.11 | $15.36 | $9.96 | 8,182,430 |
| 2017-12-13 | $14.83 | $15.80 | $14.83 | $15.29 | $9.92 | 8,822,250 |
| 2017-12-12 | $15.01 | $15.30 | $14.85 | $14.90 | $9.66 | 7,589,630 |
| 2017-12-11 | $14.93 | $15.30 | $14.60 | $15.03 | $9.75 | 9,899,740 |
| 2017-12-08 | $13.47 | $14.87 | $13.47 | $14.87 | $9.64 | 7,959,150 |
| 2017-12-07 | $13.48 | $13.89 | $13.35 | $13.52 | $8.77 | 3,353,280 |
| 2017-12-06 | $13.00 | $13.60 | $12.85 | $13.56 | $8.79 | 3,944,600 |
| 2017-12-05 | $13.65 | $13.74 | $13.00 | $13.01 | $8.44 | 5,953,350 |
| 2017-12-04 | $14.73 | $14.74 | $14.06 | $14.25 | $9.24 | 3,775,450 |
| 2017-12-01 | $14.50 | $14.83 | $14.26 | $14.76 | $9.57 | 4,445,320 |
| 2017-11-30 | $13.98 | $14.68 | $13.86 | $14.26 | $9.25 | 4,442,120 |
| 2017-11-29 | $14.04 | $14.36 | $13.75 | $14.01 | $9.09 | 2,734,780 |
| 2017-11-28 | $13.35 | $14.15 | $13.30 | $14.08 | $9.13 | 3,351,350 |
| 2017-11-27 | $14.31 | $14.40 | $13.38 | $13.38 | $8.68 | 4,749,970 |
| 2017-11-24 | $14.45 | $15.05 | $14.35 | $14.52 | $9.42 | 3,674,400 |
| 2017-11-23 | $14.57 | $15.10 | $14.35 | $14.55 | $9.44 | 5,032,270 |
| 2017-11-22 | $14.15 | $15.18 | $14.00 | $14.74 | $9.56 | 5,710,890 |
| 2017-11-21 | $14.52 | $14.86 | $13.93 | $14.25 | $9.24 | 4,078,800 |
| 2017-11-20 | $14.30 | $14.53 | $13.30 | $14.49 | $9.40 | 4,387,300 |
| 2017-11-17 | $15.71 | $16.03 | $14.45 | $14.45 | $9.37 | 8,489,240 |
| 2017-11-16 | $16.32 | $16.55 | $16.00 | $16.05 | $10.41 | 4,522,380 |
| 2017-11-15 | $16.28 | $17.00 | $16.03 | $16.50 | $10.70 | 5,095,500 |
| 2017-11-14 | $16.91 | $17.13 | $16.40 | $16.42 | $10.65 | 7,555,660 |
| 2017-11-13 | $16.66 | $17.35 | $16.30 | $17.22 | $11.17 | 10,129,700 |
| 2017-11-10 | $17.02 | $17.68 | $16.64 | $16.70 | $10.83 | 13,780,650 |
| 2017-11-09 | $16.03 | $17.03 | $15.71 | $17.03 | $11.04 | 11,475,990 |
| 2017-11-08 | $16.41 | $16.47 | $15.88 | $16.02 | $10.39 | 5,594,260 |
| 2017-11-07 | $16.40 | $16.66 | $16.01 | $16.59 | $10.76 | 7,160,100 |
| 2017-11-06 | $15.90 | $16.66 | $15.65 | $16.51 | $10.71 | 11,069,710 |
| 2017-11-03 | $15.10 | $16.13 | $14.91 | $15.92 | $10.32 | 9,353,990 |
| 2017-11-02 | $15.30 | $15.40 | $15.03 | $15.05 | $9.76 | 3,077,650 |
| 2017-11-01 | $14.96 | $15.75 | $14.80 | $15.39 | $9.98 | 4,420,300 |
| 2017-10-31 | $14.94 | $15.16 | $14.70 | $15.06 | $9.77 | 1,486,350 |
| 2017-10-30 | $15.08 | $15.30 | $14.58 | $14.95 | $9.69 | 2,223,550 |
| 2017-10-27 | $15.55 | $15.61 | $15.09 | $15.09 | $9.79 | 2,262,850 |
| 2017-10-26 | $15.55 | $15.85 | $15.48 | $15.57 | $10.10 | 2,912,600 |
| 2017-10-25 | $15.32 | $15.56 | $15.26 | $15.48 | $10.04 | 1,500,940 |
| 2017-10-24 | $15.54 | $15.54 | $15.01 | $15.39 | $9.98 | 2,140,440 |
| 2017-10-23 | $15.46 | $15.74 | $15.34 | $15.60 | $10.12 | 1,853,140 |
| 2017-10-20 | $15.20 | $15.62 | $15.10 | $15.55 | $10.08 | 2,954,080 |
| 2017-10-19 | $15.20 | $15.24 | $14.60 | $15.14 | $9.82 | 3,457,990 |
| 2017-10-18 | $15.43 | $15.82 | $15.25 | $15.30 | $9.92 | 3,026,030 |
| 2017-10-17 | $15.27 | $15.53 | $15.27 | $15.37 | $9.97 | 1,800,600 |
| 2017-10-16 | $16.11 | $16.19 | $15.26 | $15.32 | $9.93 | 4,815,060 |
| 2017-10-13 | $16.20 | $16.30 | $16.09 | $16.20 | $10.51 | 2,320,850 |
| 2017-10-12 | $16.02 | $16.49 | $15.90 | $16.24 | $10.53 | 3,884,350 |
| 2017-10-11 | $17.20 | $17.20 | $16.02 | $16.02 | $10.39 | 8,281,730 |
| 2017-10-10 | $17.33 | $17.33 | $17.01 | $17.17 | $11.13 | 5,657,000 |
| 2017-10-09 | $17.50 | $17.85 | $17.06 | $17.45 | $11.32 | 8,833,010 |
| 2017-10-06 | $17.18 | $17.18 | $17.18 | $17.18 | $11.14 | 0 |
| 2017-10-05 | $17.18 | $17.18 | $17.18 | $17.18 | $11.14 | 0 |
| 2017-10-04 | $17.18 | $17.18 | $17.18 | $17.18 | $11.14 | 0 |
| 2017-10-03 | $17.18 | $17.18 | $17.18 | $17.18 | $11.14 | 0 |
| 2017-10-02 | $17.18 | $17.18 | $17.18 | $17.18 | $11.14 | 0 |
| 2017-09-29 | $16.73 | $17.39 | $16.36 | $17.18 | $11.14 | 7,799,340 |
| 2017-09-28 | $17.04 | $17.48 | $16.51 | $16.56 | $10.74 | 8,336,190 |
| 2017-09-27 | $16.45 | $17.36 | $16.20 | $17.09 | $11.08 | 8,914,050 |
| 2017-09-26 | $16.10 | $16.58 | $15.85 | $16.55 | $10.73 | 5,528,640 |
| 2017-09-25 | $16.52 | $16.70 | $16.02 | $16.10 | $10.44 | 5,613,380 |
| 2017-09-22 | $16.83 | $16.85 | $16.19 | $16.46 | $10.67 | 8,914,950 |
| 2017-09-21 | $17.92 | $17.93 | $17.02 | $17.11 | $11.10 | 12,760,200 |
| 2017-09-20 | $17.00 | $18.18 | $17.00 | $17.88 | $11.60 | 18,408,370 |
| 2017-09-19 | $17.05 | $18.24 | $16.75 | $16.81 | $10.90 | 18,637,470 |
| 2017-09-18 | $16.20 | $17.02 | $15.98 | $17.02 | $11.04 | 14,077,940 |
| 2017-09-15 | $16.60 | $16.90 | $15.90 | $15.95 | $10.34 | 10,553,840 |
| 2017-09-14 | $16.50 | $17.68 | $16.30 | $16.92 | $10.97 | 17,581,890 |
| 2017-09-13 | $16.79 | $17.18 | $16.20 | $16.59 | $10.76 | 17,878,580 |
| 2017-09-12 | $15.90 | $17.38 | $15.58 | $17.38 | $11.27 | 22,242,830 |
| 2017-09-11 | $15.69 | $15.95 | $15.45 | $15.80 | $10.25 | 11,531,280 |
| 2017-09-08 | $16.20 | $16.30 | $15.54 | $15.98 | $10.36 | 21,654,300 |
| 2017-09-07 | $15.80 | $16.78 | $15.73 | $16.78 | $10.88 | 30,246,900 |
| 2017-09-06 | $13.72 | $15.25 | $13.40 | $15.25 | $9.89 | 10,902,860 |
| 2017-09-05 | $14.22 | $14.67 | $13.70 | $13.86 | $8.99 | 9,323,090 |
| 2017-09-04 | $13.60 | $14.17 | $13.60 | $14.05 | $9.11 | 8,887,630 |
| 2017-09-01 | $13.19 | $13.52 | $13.10 | $13.42 | $8.70 | 4,332,180 |
| 2017-08-31 | $13.06 | $13.22 | $13.01 | $13.19 | $8.55 | 2,958,200 |
| 2017-08-30 | $13.26 | $13.28 | $13.01 | $13.10 | $8.50 | 2,466,550 |
| 2017-08-29 | $13.47 | $13.47 | $13.21 | $13.26 | $8.60 | 3,623,450 |
| 2017-08-28 | $13.06 | $13.87 | $12.92 | $13.58 | $8.81 | 5,805,700 |
| 2017-08-25 | $13.00 | $13.20 | $12.73 | $13.10 | $8.50 | 6,366,120 |
| 2017-08-24 | $13.45 | $13.57 | $13.22 | $13.25 | $8.59 | 3,419,890 |
| 2017-08-23 | $13.57 | $13.68 | $13.27 | $13.55 | $8.79 | 4,519,800 |
| 2017-08-22 | $13.77 | $14.14 | $13.48 | $13.63 | $8.84 | 5,412,720 |
| 2017-08-21 | $14.25 | $14.25 | $13.70 | $13.83 | $8.97 | 6,576,140 |
| 2017-08-18 | $13.52 | $14.40 | $13.46 | $14.13 | $9.16 | 10,105,810 |
| 2017-08-17 | $13.66 | $14.18 | $13.40 | $13.79 | $8.94 | 14,899,830 |
| 2017-08-16 | $12.03 | $13.21 | $11.94 | $13.21 | $8.57 | 3,588,600 |
| 2017-08-15 | $12.00 | $12.04 | $11.88 | $12.01 | $7.79 | 1,971,750 |
| 2017-08-14 | $11.56 | $12.01 | $11.56 | $11.98 | $7.77 | 1,761,300 |
| 2017-08-11 | $11.80 | $11.81 | $11.61 | $11.63 | $7.54 | 1,217,000 |
| 2017-08-10 | $11.93 | $12.02 | $11.80 | $11.84 | $7.68 | 1,557,370 |
| 2017-08-09 | $11.92 | $12.02 | $11.88 | $11.92 | $7.73 | 1,364,470 |
| 2017-08-08 | $11.86 | $12.03 | $11.72 | $12.03 | $7.80 | 1,466,150 |
| 2017-08-07 | $11.80 | $11.97 | $11.80 | $11.89 | $7.71 | 1,052,750 |
| 2017-08-04 | $11.92 | $11.99 | $11.83 | $11.84 | $7.68 | 1,155,350 |
| 2017-08-03 | $11.70 | $12.08 | $11.65 | $11.92 | $7.73 | 1,700,850 |
| 2017-08-02 | $11.94 | $11.95 | $11.72 | $11.72 | $7.60 | 1,308,250 |
| 2017-08-01 | $11.98 | $11.98 | $11.82 | $11.94 | $7.74 | 1,183,400 |
| 2017-07-31 | $11.98 | $12.03 | $11.83 | $11.91 | $7.72 | 1,262,640 |
| 2017-07-28 | $12.18 | $12.25 | $11.90 | $11.91 | $7.72 | 1,781,560 |
| 2017-07-27 | $11.62 | $12.28 | $11.62 | $12.17 | $7.89 | 2,800,380 |
| 2017-07-26 | $11.85 | $11.95 | $11.58 | $11.70 | $7.59 | 1,117,450 |
| 2017-07-25 | $11.74 | $11.88 | $11.68 | $11.84 | $7.68 | 1,322,600 |
| 2017-07-24 | $11.67 | $11.86 | $11.60 | $11.81 | $7.66 | 1,432,200 |
| 2017-07-21 | $11.65 | $11.85 | $11.51 | $11.67 | $7.57 | 1,656,200 |
| 2017-07-20 | $11.66 | $12.15 | $11.66 | $11.70 | $7.59 | 1,806,220 |
| 2017-07-19 | $11.75 | $11.77 | $11.45 | $11.65 | $7.55 | 1,548,450 |
| 2017-07-18 | $11.46 | $11.83 | $11.46 | $11.68 | $7.57 | 1,443,350 |
| 2017-07-17 | $12.50 | $12.50 | $11.50 | $11.50 | $7.46 | 2,408,950 |
| 2017-07-14 | $12.62 | $12.69 | $12.44 | $12.57 | $8.15 | 1,397,160 |
| 2017-07-13 | $12.75 | $12.77 | $12.57 | $12.62 | $8.18 | 1,083,030 |
| 2017-07-12 | $12.82 | $12.95 | $12.48 | $12.76 | $8.27 | 2,094,740 |
| 2017-07-11 | $13.10 | $13.22 | $12.75 | $12.75 | $8.27 | 1,706,400 |
| 2017-07-10 | $13.38 | $13.50 | $13.06 | $13.11 | $8.50 | 2,723,700 |
| 2017-07-07 | $13.44 | $13.58 | $13.35 | $13.51 | $8.76 | 2,626,770 |
| 2017-07-06 | $13.40 | $13.74 | $13.22 | $13.45 | $8.72 | 3,429,640 |
| 2017-07-05 | $13.00 | $13.44 | $12.95 | $13.41 | $8.70 | 2,904,080 |
| 2017-07-04 | $13.08 | $13.18 | $12.91 | $13.00 | $8.43 | 1,304,950 |
| 2017-07-03 | $12.96 | $13.15 | $12.90 | $13.10 | $8.50 | 1,413,810 |
| 2017-06-30 | $12.86 | $12.86 | $12.86 | $12.86 | $8.34 | 0 |
| 2017-06-29 | $12.86 | $12.86 | $12.86 | $12.86 | $8.34 | 0 |
| 2017-06-28 | $13.05 | $13.10 | $12.75 | $12.86 | $8.34 | 1,781,280 |
| 2017-06-27 | $13.11 | $13.33 | $13.09 | $13.17 | $8.54 | 1,475,020 |
| 2017-06-26 | $13.05 | $13.23 | $12.82 | $13.19 | $8.55 | 1,750,710 |
| 2017-06-23 | $13.25 | $13.29 | $12.71 | $13.15 | $8.53 | 2,142,140 |
| 2017-06-22 | $13.64 | $13.65 | $13.11 | $13.14 | $8.52 | 2,051,800 |
| 2017-06-21 | $13.70 | $13.80 | $13.31 | $13.65 | $8.85 | 2,044,880 |
| 2017-06-20 | $13.75 | $13.97 | $13.55 | $13.57 | $8.80 | 2,508,420 |
| 2017-06-19 | $13.65 | $13.79 | $13.42 | $13.78 | $8.94 | 1,846,500 |
| 2017-06-16 | $14.00 | $14.18 | $13.60 | $13.63 | $8.84 | 3,456,060 |
| 2017-06-15 | $13.25 | $13.96 | $13.16 | $13.96 | $9.05 | 5,445,020 |
| 2017-06-14 | $13.25 | $13.49 | $13.01 | $13.35 | $8.66 | 3,423,990 |
| 2017-06-13 | $13.02 | $13.75 | $12.97 | $13.20 | $8.56 | 4,417,480 |
| 2017-06-12 | $13.89 | $13.90 | $12.96 | $12.98 | $8.42 | 5,145,500 |
| 2017-06-09 | $14.10 | $14.68 | $13.58 | $13.77 | $8.93 | 11,334,360 |
| 2017-06-08 | $12.63 | $13.95 | $12.63 | $13.95 | $9.05 | 3,275,270 |
| 2017-06-07 | $12.01 | $12.89 | $11.99 | $12.68 | $8.22 | 3,429,340 |
| 2017-06-06 | $11.91 | $12.14 | $11.85 | $12.01 | $7.79 | 1,624,870 |
| 2017-06-05 | $12.20 | $12.29 | $11.96 | $12.03 | $7.80 | 1,613,550 |
| 2017-06-02 | $11.73 | $12.18 | $11.67 | $12.01 | $7.79 | 1,934,600 |
| 2017-06-01 | $12.53 | $12.65 | $11.85 | $11.85 | $7.68 | 2,140,150 |
| 2017-05-31 | $13.20 | $13.40 | $12.70 | $12.78 | $8.29 | 1,936,300 |
| 2017-05-30 | $13.02 | $13.02 | $13.02 | $13.02 | $8.44 | 0 |
| 2017-05-29 | $13.02 | $13.02 | $13.02 | $13.02 | $8.44 | 0 |
| 2017-05-26 | $12.85 | $13.08 | $12.58 | $13.02 | $8.44 | 2,245,430 |
| 2017-05-25 | $12.79 | $13.10 | $12.38 | $12.79 | $8.29 | 1,808,680 |
| 2017-05-24 | $12.60 | $12.95 | $12.20 | $12.79 | $8.29 | 1,577,860 |
| 2017-05-23 | $13.40 | $13.48 | $12.55 | $12.68 | $8.22 | 2,522,350 |
| 2017-05-22 | $13.70 | $14.20 | $13.26 | $13.38 | $8.68 | 2,491,820 |
| 2017-05-19 | $14.32 | $14.45 | $13.70 | $13.75 | $8.92 | 3,081,430 |
| 2017-05-18 | $14.14 | $14.78 | $14.03 | $14.30 | $9.27 | 3,694,210 |
| 2017-05-17 | $14.37 | $14.70 | $14.18 | $14.33 | $9.29 | 3,468,410 |
| 2017-05-16 | $13.50 | $14.45 | $13.05 | $14.30 | $9.27 | 3,907,570 |
| 2017-05-15 | $13.65 | $13.85 | $13.45 | $13.56 | $8.79 | 2,080,580 |
| 2017-05-12 | $13.57 | $13.85 | $13.20 | $13.45 | $8.72 | 2,304,860 |
| 2017-05-11 | $13.42 | $13.80 | $13.03 | $13.57 | $8.80 | 3,133,130 |
| 2017-05-10 | $14.75 | $14.97 | $13.80 | $13.80 | $8.95 | 4,229,870 |
| 2017-05-09 | $14.55 | $15.00 | $14.25 | $14.75 | $9.57 | 3,523,810 |
| 2017-05-08 | $15.69 | $15.82 | $14.08 | $14.25 | $9.24 | 4,914,970 |
| 2017-05-05 | $16.19 | $16.30 | $15.60 | $15.61 | $10.12 | 6,863,110 |
| 2017-05-04 | $16.40 | $17.22 | $16.08 | $16.59 | $10.76 | 12,352,680 |
| 2017-05-03 | $14.51 | $16.07 | $14.50 | $16.07 | $10.42 | 4,585,610 |
| 2017-05-02 | $14.78 | $14.83 | $14.42 | $14.61 | $9.47 | 1,971,830 |
| 2017-05-01 | $14.84 | $14.84 | $14.84 | $14.84 | $9.62 | 0 |
| 2017-04-28 | $14.75 | $14.90 | $14.41 | $14.84 | $9.62 | 2,752,200 |
| 2017-04-27 | $14.17 | $15.18 | $13.48 | $14.86 | $9.64 | 4,068,520 |
| 2017-04-26 | $13.73 | $14.70 | $13.73 | $14.44 | $9.36 | 3,094,910 |
| 2017-04-25 | $13.60 | $13.95 | $13.60 | $13.80 | $8.95 | 1,703,300 |
| 2017-04-24 | $14.25 | $14.39 | $13.54 | $13.60 | $8.82 | 1,942,630 |
| 2017-04-21 | $14.24 | $14.48 | $14.10 | $14.26 | $9.25 | 1,686,980 |
| 2017-04-20 | $14.57 | $14.74 | $13.80 | $14.18 | $9.20 | 2,273,570 |
| 2017-04-19 | $14.65 | $14.82 | $14.29 | $14.62 | $9.48 | 2,016,310 |
| 2017-04-18 | $15.49 | $15.50 | $14.48 | $14.49 | $9.40 | 2,922,420 |
| 2017-04-17 | $40.99 | $40.99 | $38.42 | $39.17 | $10.12 | 1,382,420 |
| 2017-04-14 | $40.01 | $42.00 | $39.80 | $41.35 | $10.69 | 1,502,840 |
| 2017-04-13 | $39.50 | $40.47 | $39.40 | $40.10 | $10.36 | 652,540 |
| 2017-04-12 | $40.61 | $40.80 | $39.30 | $39.62 | $10.24 | 709,230 |
| 2017-04-11 | $38.57 | $40.46 | $38.53 | $40.37 | $10.43 | 1,378,410 |
| 2017-04-10 | $41.80 | $41.80 | $38.15 | $38.51 | $9.95 | 1,758,330 |
| 2017-04-07 | $43.21 | $43.21 | $41.83 | $42.12 | $10.89 | 781,050 |
| 2017-04-06 | $43.40 | $43.55 | $43.02 | $43.21 | $11.17 | 668,240 |
| 2017-04-05 | $42.02 | $43.50 | $42.00 | $43.11 | $11.14 | 834,710 |
| 2017-04-04 | $41.96 | $41.96 | $41.96 | $41.96 | $10.84 | 0 |
| 2017-04-03 | $41.96 | $41.96 | $41.96 | $41.96 | $10.84 | 0 |
| 2017-03-31 | $41.86 | $42.90 | $41.50 | $41.96 | $10.84 | 1,099,820 |
| 2017-03-30 | $46.52 | $46.52 | $41.86 | $41.86 | $10.82 | 3,038,280 |
| 2017-03-29 | $47.00 | $47.47 | $46.51 | $46.51 | $12.02 | 1,067,500 |
| 2017-03-28 | $46.98 | $47.75 | $46.62 | $47.00 | $12.15 | 999,670 |
| 2017-03-27 | $47.77 | $48.50 | $47.10 | $47.10 | $12.17 | 1,208,310 |
| 2017-03-24 | $48.11 | $49.20 | $47.66 | $47.80 | $12.35 | 1,795,250 |
| 2017-03-23 | $47.45 | $49.48 | $47.35 | $48.35 | $12.50 | 3,040,660 |
| 2017-03-22 | $47.39 | $47.60 | $46.60 | $47.38 | $12.24 | 1,144,660 |
| 2017-03-21 | $47.85 | $47.85 | $47.13 | $47.66 | $12.32 | 1,289,010 |
| 2017-03-20 | $48.00 | $48.30 | $46.66 | $47.60 | $12.30 | 2,234,260 |
| 2017-03-17 | $48.78 | $49.70 | $48.38 | $48.62 | $12.57 | 2,227,930 |
| 2017-03-16 | $48.40 | $49.17 | $48.12 | $48.78 | $12.61 | 1,789,840 |
| 2017-03-15 | $48.18 | $48.57 | $47.63 | $48.00 | $12.40 | 1,569,630 |
| 2017-03-14 | $48.40 | $49.56 | $48.25 | $48.41 | $12.51 | 2,021,980 |
| 2017-03-13 | $48.90 | $48.94 | $47.52 | $48.69 | $12.58 | 2,782,070 |
| 2017-03-10 | $50.40 | $50.88 | $49.09 | $49.54 | $12.80 | 5,327,000 |
| 2017-03-09 | $48.18 | $49.09 | $48.01 | $49.09 | $12.69 | 2,898,950 |
| 2017-03-08 | $47.88 | $48.48 | $47.59 | $48.10 | $12.43 | 1,863,970 |
| 2017-03-07 | $47.44 | $48.31 | $47.02 | $47.80 | $12.35 | 1,953,240 |
| 2017-03-06 | $47.56 | $47.77 | $46.81 | $47.55 | $12.29 | 2,599,040 |
| 2017-03-03 | $44.80 | $47.35 | $44.39 | $47.20 | $12.20 | 2,914,890 |
| 2017-03-02 | $46.00 | $46.23 | $45.12 | $45.13 | $11.66 | 1,537,150 |
| 2017-03-01 | $45.72 | $46.90 | $45.52 | $46.10 | $11.91 | 2,219,060 |
| 2017-02-28 | $45.38 | $46.51 | $45.01 | $45.72 | $11.82 | 1,463,930 |
| 2017-02-27 | $47.06 | $47.64 | $45.50 | $45.55 | $11.77 | 2,380,760 |
| 2017-02-24 | $47.20 | $48.96 | $47.05 | $47.41 | $12.25 | 3,303,830 |
| 2017-02-23 | $47.00 | $48.66 | $46.40 | $47.66 | $12.32 | 4,558,570 |
| 2017-02-22 | $46.98 | $47.40 | $45.36 | $46.38 | $11.99 | 4,487,570 |
| 2017-02-21 | $42.50 | $46.42 | $42.28 | $46.42 | $12.00 | 4,153,360 |
| 2017-02-20 | $42.02 | $42.50 | $41.05 | $42.20 | $10.91 | 1,421,170 |
| 2017-02-17 | $44.60 | $44.70 | $42.67 | $42.75 | $11.05 | 1,752,950 |
| 2017-02-16 | $44.47 | $45.50 | $44.12 | $44.85 | $11.59 | 1,794,830 |
| 2017-02-15 | $44.85 | $46.65 | $44.23 | $45.00 | $11.63 | 3,606,500 |
| 2017-02-14 | $45.50 | $45.50 | $44.28 | $44.62 | $11.53 | 3,096,180 |
| 2017-02-13 | $45.00 | $47.35 | $43.30 | $45.77 | $11.83 | 5,316,710 |
| 2017-02-10 | $43.89 | $43.89 | $43.89 | $43.89 | $11.34 | 660,010 |
| 2017-02-09 | $39.40 | $40.14 | $39.18 | $39.90 | $10.31 | 1,005,910 |
| 2017-02-08 | $38.60 | $39.30 | $38.28 | $39.29 | $10.15 | 694,750 |
| 2017-02-07 | $39.05 | $39.20 | $38.55 | $38.76 | $10.02 | 640,120 |
| 2017-02-06 | $38.37 | $39.48 | $38.31 | $39.05 | $10.09 | 801,990 |
| 2017-02-03 | $38.89 | $39.00 | $38.15 | $38.31 | $9.90 | 487,930 |
| 2017-02-02 | $38.66 | $38.66 | $38.66 | $38.66 | $9.99 | 0 |
| 2017-02-01 | $38.66 | $38.66 | $38.66 | $38.66 | $9.99 | 0 |
| 2017-01-31 | $38.66 | $38.66 | $38.66 | $38.66 | $9.99 | 0 |
| 2017-01-30 | $38.66 | $38.66 | $38.66 | $38.66 | $9.99 | 0 |
| 2017-01-27 | $38.66 | $38.66 | $38.66 | $38.66 | $9.99 | 0 |
| 2017-01-26 | $38.80 | $38.88 | $38.51 | $38.66 | $9.99 | 519,300 |
| 2017-01-25 | $37.89 | $38.67 | $37.52 | $38.31 | $9.90 | 851,480 |
| 2017-01-24 | $37.86 | $38.68 | $37.00 | $37.95 | $9.81 | 717,370 |
| 2017-01-23 | $38.01 | $38.88 | $38.01 | $38.30 | $9.90 | 812,660 |
| 2017-01-20 | $36.80 | $38.38 | $36.60 | $38.01 | $9.82 | 1,043,710 |
| 2017-01-19 | $36.41 | $37.60 | $36.15 | $37.09 | $9.59 | 760,660 |
| 2017-01-18 | $37.90 | $38.08 | $36.50 | $36.84 | $9.52 | 1,009,050 |
| 2017-01-17 | $36.30 | $38.59 | $35.96 | $38.00 | $9.82 | 1,457,000 |
| 2017-01-16 | $39.20 | $39.20 | $35.50 | $36.16 | $9.34 | 1,604,920 |
| 2017-01-13 | $42.34 | $43.40 | $38.57 | $39.25 | $10.14 | 2,240,900 |
| 2017-01-12 | $43.66 | $44.20 | $42.37 | $42.85 | $11.07 | 1,114,770 |
| 2017-01-11 | $47.40 | $47.40 | $43.53 | $43.54 | $11.25 | 2,673,650 |
| 2017-01-10 | $47.77 | $48.66 | $47.50 | $48.37 | $12.50 | 621,620 |
| 2017-01-09 | $47.56 | $48.07 | $47.41 | $47.77 | $12.35 | 696,920 |
| 2017-01-06 | $49.10 | $49.19 | $47.57 | $47.57 | $12.29 | 699,040 |
| 2017-01-05 | $50.37 | $50.37 | $49.10 | $49.13 | $12.70 | 536,300 |
| 2017-01-04 | $49.12 | $49.94 | $48.90 | $49.90 | $12.90 | 782,610 |
| 2017-01-03 | $48.57 | $49.44 | $48.57 | $49.10 | $12.69 | 362,480 |
| 2017-01-02 | $48.42 | $48.42 | $48.42 | $48.42 | $12.51 | 0 |
| 2016-12-30 | $48.68 | $48.88 | $48.20 | $48.42 | $12.51 | 338,040 |
| 2016-12-29 | $48.85 | $49.20 | $48.26 | $48.35 | $12.50 | 351,210 |
| 2016-12-28 | $49.07 | $49.50 | $48.50 | $48.70 | $12.59 | 482,300 |
| 2016-12-27 | $49.41 | $49.99 | $49.02 | $49.07 | $12.68 | 491,880 |
| 2016-12-26 | $48.50 | $49.88 | $47.80 | $49.70 | $12.84 | 619,260 |
| 2016-12-23 | $50.59 | $50.59 | $48.51 | $48.81 | $12.61 | 714,140 |
| 2016-12-22 | $51.44 | $51.50 | $50.30 | $50.43 | $13.03 | 677,190 |
| 2016-12-21 | $49.68 | $51.23 | $49.38 | $51.18 | $13.23 | 1,274,520 |
| 2016-12-20 | $49.01 | $49.69 | $48.90 | $49.36 | $12.76 | 483,800 |
| 2016-12-19 | $49.58 | $49.58 | $48.65 | $49.01 | $12.67 | 598,740 |
| 2016-12-16 | $48.91 | $49.97 | $48.71 | $49.60 | $12.82 | 713,320 |
| 2016-12-15 | $48.19 | $49.56 | $48.00 | $48.91 | $12.64 | 948,880 |
| 2016-12-14 | $48.30 | $49.10 | $48.00 | $48.01 | $12.41 | 867,360 |
| 2016-12-13 | $48.94 | $49.11 | $47.51 | $48.61 | $12.56 | 1,191,540 |
| 2016-12-12 | $53.76 | $53.98 | $48.48 | $48.60 | $12.56 | 1,850,810 |
| 2016-12-09 | $55.01 | $55.49 | $53.31 | $53.58 | $13.85 | 1,441,300 |
| 2016-12-08 | $56.05 | $56.74 | $55.13 | $55.18 | $14.26 | 1,179,200 |
| 2016-12-07 | $56.56 | $57.40 | $55.06 | $56.30 | $14.55 | 1,678,420 |
| 2016-12-06 | $57.03 | $57.50 | $56.50 | $56.90 | $14.70 | 764,400 |
| 2016-12-05 | $56.86 | $57.75 | $55.63 | $56.80 | $14.68 | 1,203,870 |
| 2016-12-02 | $60.20 | $60.46 | $57.01 | $57.01 | $14.73 | 2,397,600 |
| 2016-12-01 | $60.41 | $61.78 | $59.78 | $60.17 | $15.55 | 1,399,670 |
| 2016-11-30 | $59.90 | $61.98 | $59.60 | $60.41 | $15.61 | 1,559,020 |
| 2016-11-29 | $62.50 | $62.95 | $60.45 | $60.45 | $15.62 | 2,130,700 |
| 2016-11-28 | $65.06 | $65.66 | $62.51 | $62.98 | $16.28 | 2,079,970 |
| 2016-11-25 | $62.65 | $65.80 | $60.50 | $65.45 | $16.91 | 3,328,840 |
| 2016-11-24 | $64.05 | $64.91 | $62.50 | $62.65 | $16.19 | 2,602,100 |
| 2016-11-23 | $65.76 | $66.47 | $64.36 | $64.50 | $16.67 | 3,028,290 |
| 2016-11-22 | $65.70 | $67.16 | $64.58 | $66.55 | $17.20 | 4,593,240 |
| 2016-11-21 | $63.99 | $67.99 | $62.81 | $66.47 | $17.18 | 6,087,890 |
| 2016-11-18 | $61.10 | $64.35 | $61.10 | $63.36 | $16.37 | 4,990,360 |
| 2016-11-17 | $59.63 | $61.66 | $58.30 | $61.66 | $15.94 | 3,087,090 |
| 2016-11-16 | $61.57 | $64.28 | $59.85 | $60.25 | $15.57 | 4,541,000 |
| 2016-11-15 | $59.90 | $62.00 | $59.06 | $61.57 | $15.91 | 3,183,490 |
| 2016-11-14 | $60.63 | $61.96 | $59.11 | $60.19 | $15.56 | 3,387,150 |
| 2016-11-11 | $58.78 | $60.50 | $58.32 | $60.30 | $15.58 | 4,623,900 |
| 2016-11-10 | $57.31 | $59.44 | $57.31 | $58.89 | $15.22 | 3,459,410 |
| 2016-11-09 | $58.00 | $58.42 | $55.00 | $56.90 | $14.70 | 3,163,720 |
| 2016-11-08 | $59.00 | $59.15 | $57.80 | $58.59 | $15.14 | 2,051,100 |
| 2016-11-07 | $59.58 | $59.85 | $58.15 | $58.60 | $15.14 | 2,682,230 |
| 2016-11-04 | $57.67 | $60.82 | $57.67 | $59.55 | $15.39 | 4,186,800 |
| 2016-11-03 | $56.86 | $58.88 | $56.72 | $57.57 | $14.88 | 2,623,190 |
| 2016-11-02 | $57.21 | $58.75 | $57.01 | $57.10 | $14.76 | 2,076,350 |
| 2016-11-01 | $55.36 | $57.89 | $55.28 | $57.40 | $14.83 | 2,207,970 |
| 2016-10-31 | $55.73 | $55.97 | $54.10 | $55.08 | $14.23 | 0 |
| 2016-10-28 | $56.80 | $57.88 | $55.88 | $56.07 | $14.49 | 1,609,610 |
| 2016-10-27 | $56.87 | $57.18 | $56.70 | $57.00 | $14.73 | 1,082,310 |
| 2016-10-26 | $58.01 | $58.18 | $56.70 | $56.87 | $14.70 | 1,645,930 |
| 2016-10-25 | $57.40 | $58.78 | $57.35 | $58.22 | $15.05 | 1,898,570 |
| 2016-10-24 | $57.47 | $57.95 | $57.00 | $57.64 | $14.90 | 1,370,060 |
| 2016-10-21 | $58.00 | $58.00 | $56.56 | $57.47 | $14.85 | 1,875,730 |
| 2016-10-20 | $56.82 | $58.47 | $56.20 | $58.19 | $15.04 | 2,168,140 |
| 2016-10-19 | $56.84 | $57.77 | $56.51 | $56.85 | $14.69 | 1,288,460 |
| 2016-10-18 | $55.39 | $56.89 | $55.37 | $56.80 | $14.68 | 1,131,680 |
| 2016-10-17 | $57.05 | $57.13 | $55.20 | $55.46 | $14.33 | 1,231,880 |
| 2016-10-14 | $56.02 | $57.50 | $55.28 | $57.12 | $14.76 | 1,398,900 |
| 2016-10-13 | $56.60 | $56.95 | $55.20 | $56.03 | $14.48 | 1,018,180 |
| 2016-10-12 | $55.65 | $57.50 | $55.40 | $56.80 | $14.68 | 1,531,590 |
| 2016-10-11 | $55.58 | $56.79 | $55.57 | $55.92 | $14.45 | 1,185,070 |
| 2016-10-10 | $53.45 | $56.56 | $52.26 | $55.99 | $14.47 | 1,854,060 |
| 2016-10-07 | $52.55 | $52.55 | $52.55 | $52.55 | $13.58 | 0 |
| 2016-10-06 | $52.55 | $52.55 | $52.55 | $52.55 | $13.58 | 0 |
| 2016-10-05 | $52.55 | $52.55 | $52.55 | $52.55 | $13.58 | 0 |
| 2016-10-04 | $52.55 | $52.55 | $52.55 | $52.55 | $13.58 | 0 |
| 2016-10-03 | $52.55 | $52.55 | $52.55 | $52.55 | $13.58 | 0 |
| 2016-09-30 | $52.27 | $52.96 | $52.10 | $52.55 | $13.58 | 616,860 |
| 2016-09-29 | $52.46 | $53.25 | $52.27 | $52.49 | $13.57 | 989,360 |
| 2016-09-28 | $53.14 | $53.38 | $52.30 | $52.30 | $13.52 | 665,100 |
| 2016-09-27 | $52.25 | $53.22 | $52.02 | $53.09 | $13.72 | 948,360 |
| 2016-09-26 | $54.70 | $54.80 | $52.33 | $52.35 | $13.53 | 1,714,900 |
| 2016-09-23 | $56.00 | $56.48 | $55.07 | $55.25 | $14.28 | 992,750 |
| 2016-09-22 | $56.76 | $56.83 | $56.00 | $56.02 | $14.48 | 887,570 |
| 2016-09-21 | $56.40 | $56.93 | $55.85 | $56.18 | $14.52 | 996,600 |
| 2016-09-20 | $56.00 | $56.23 | $55.63 | $56.23 | $14.53 | 902,820 |
| 2016-09-19 | $55.36 | $56.30 | $55.36 | $56.05 | $14.49 | 1,039,490 |
| 2016-09-16 | $55.38 | $55.38 | $55.38 | $55.38 | $14.31 | 0 |
| 2016-09-15 | $55.38 | $55.38 | $55.38 | $55.38 | $14.31 | 0 |
| 2016-09-14 | $56.40 | $56.40 | $54.80 | $55.38 | $14.31 | 1,432,770 |
| 2016-09-13 | $56.81 | $57.57 | $56.45 | $56.51 | $14.60 | 1,209,570 |
| 2016-09-12 | $59.00 | $59.26 | $56.59 | $56.80 | $14.68 | 2,333,840 |
| 2016-09-09 | $61.20 | $61.49 | $60.48 | $60.55 | $15.65 | 1,618,990 |
| 2016-09-08 | $61.00 | $61.68 | $60.60 | $61.34 | $15.85 | 1,354,080 |
| 2016-09-07 | $63.27 | $63.34 | $61.03 | $61.25 | $15.83 | 2,351,880 |
| 2016-09-06 | $62.33 | $63.29 | $60.02 | $63.20 | $16.33 | 2,915,970 |
| 2016-09-05 | $62.34 | $63.63 | $62.02 | $62.31 | $16.10 | 1,818,260 |
| 2016-09-02 | $62.80 | $63.81 | $62.01 | $62.20 | $16.07 | 2,399,270 |
| 2016-09-01 | $63.38 | $65.85 | $62.88 | $63.81 | $16.49 | 4,744,480 |
| 2016-08-31 | $62.00 | $62.70 | $60.81 | $62.70 | $16.20 | 2,070,690 |
| 2016-08-30 | $61.51 | $62.97 | $61.50 | $61.89 | $15.99 | 1,704,520 |
| 2016-08-29 | $62.40 | $62.41 | $61.08 | $61.20 | $15.82 | 1,871,150 |
| 2016-08-26 | $62.52 | $64.48 | $62.52 | $62.57 | $16.17 | 3,309,790 |
| 2016-08-25 | $60.70 | $62.50 | $59.60 | $62.47 | $16.14 | 2,137,930 |
| 2016-08-24 | $61.76 | $61.99 | $60.53 | $61.18 | $15.81 | 1,584,310 |
| 2016-08-23 | $59.70 | $61.88 | $59.60 | $61.20 | $15.82 | 1,538,820 |
| 2016-08-22 | $63.41 | $63.44 | $60.01 | $60.01 | $15.51 | 2,447,990 |
| 2016-08-19 | $63.37 | $64.37 | $62.71 | $63.32 | $16.36 | 2,007,650 |
| 2016-08-18 | $64.78 | $65.79 | $63.77 | $63.84 | $16.50 | 3,204,200 |
| 2016-08-17 | $63.00 | $65.05 | $62.55 | $64.70 | $16.72 | 3,763,380 |
| 2016-08-16 | $63.19 | $65.32 | $63.00 | $63.36 | $16.37 | 3,958,230 |
| 2016-08-15 | $60.39 | $62.97 | $59.90 | $62.49 | $16.15 | 3,320,740 |
| 2016-08-12 | $58.70 | $60.20 | $58.58 | $60.09 | $15.53 | 1,781,000 |
| 2016-08-11 | $61.49 | $61.65 | $59.40 | $59.40 | $15.35 | 2,378,050 |
| 2016-08-10 | $62.01 | $62.97 | $61.68 | $62.12 | $16.05 | 2,424,140 |
| 2016-08-09 | $61.08 | $62.88 | $60.81 | $62.11 | $16.05 | 2,701,220 |
| 2016-08-08 | $59.48 | $60.74 | $58.02 | $60.43 | $15.62 | 1,830,630 |
| 2016-08-05 | $62.80 | $63.14 | $59.80 | $60.35 | $15.60 | 2,339,600 |
| 2016-08-04 | $63.23 | $63.43 | $61.76 | $62.65 | $16.19 | 2,453,000 |
| 2016-08-03 | $61.58 | $64.34 | $61.10 | $63.31 | $16.36 | 3,172,220 |
| 2016-08-02 | $61.20 | $62.97 | $60.56 | $62.01 | $16.03 | 2,283,140 |
| 2016-08-01 | $61.04 | $62.58 | $57.00 | $61.25 | $15.83 | 2,989,670 |
| 2016-07-29 | $63.58 | $65.45 | $62.56 | $62.80 | $16.23 | 3,072,290 |
| 2016-07-28 | $61.08 | $64.16 | $59.37 | $63.45 | $16.40 | 3,913,650 |
| 2016-07-27 | $68.99 | $68.99 | $62.24 | $62.24 | $16.08 | 4,865,510 |
| 2016-07-26 | $68.95 | $70.50 | $68.54 | $69.15 | $17.87 | 2,284,380 |
| 2016-07-25 | $67.97 | $69.79 | $67.85 | $69.19 | $17.88 | 2,698,090 |
| 2016-07-22 | $71.17 | $71.95 | $67.46 | $67.96 | $17.56 | 4,125,850 |
| 2016-07-21 | $75.59 | $75.59 | $71.29 | $71.68 | $18.52 | 5,994,450 |
| 2016-07-20 | $79.98 | $80.18 | $77.20 | $77.39 | $20.00 | 3,229,540 |
| 2016-07-19 | $76.70 | $79.99 | $75.00 | $79.96 | $20.66 | 3,502,720 |
| 2016-07-18 | $78.71 | $80.95 | $75.50 | $77.25 | $19.96 | 4,023,410 |
| 2016-07-15 | $78.59 | $78.59 | $78.59 | $78.59 | $20.31 | 0 |
| 2016-07-14 | $78.59 | $78.59 | $78.59 | $78.59 | $20.31 | 0 |
| 2016-07-13 | $78.59 | $78.59 | $78.59 | $78.59 | $20.31 | 0 |
| 2016-07-12 | $78.59 | $78.59 | $78.59 | $78.59 | $20.31 | 0 |
| 2016-07-11 | $78.59 | $78.59 | $78.59 | $78.59 | $20.31 | 0 |
| 2016-07-08 | $81.59 | $81.59 | $78.59 | $78.59 | $20.31 | 3,806,400 |
| 2016-07-07 | $80.34 | $83.30 | $78.50 | $81.60 | $21.09 | 5,547,800 |
| 2016-07-06 | $87.00 | $88.44 | $79.80 | $82.49 | $21.32 | 7,269,830 |
| 2016-07-05 | $87.00 | $88.60 | $83.35 | $85.89 | $22.20 | 7,913,560 |
| 2016-07-04 | $74.50 | $83.24 | $74.28 | $83.24 | $21.51 | 6,990,210 |
| 2016-07-01 | $74.45 | $78.50 | $73.01 | $75.67 | $19.56 | 6,125,000 |
| 2016-06-30 | $76.88 | $77.68 | $72.11 | $72.11 | $18.64 | 6,912,680 |
| 2016-06-29 | $80.00 | $81.99 | $77.00 | $80.12 | $20.71 | 5,705,610 |
| 2016-06-28 | $78.80 | $81.78 | $76.58 | $78.76 | $20.35 | 7,023,910 |
| 2016-06-27 | $76.01 | $82.87 | $75.90 | $80.39 | $20.78 | 8,131,460 |
| 2016-06-24 | $74.18 | $80.10 | $70.30 | $78.67 | $20.33 | 9,218,930 |
| 2016-06-23 | $72.10 | $75.62 | $69.88 | $72.82 | $18.82 | 8,572,640 |
| 2016-06-22 | $66.00 | $69.50 | $65.50 | $68.99 | $17.83 | 5,443,270 |
| 2016-06-21 | $67.36 | $71.00 | $65.79 | $66.93 | $17.30 | 7,666,000 |
| 2016-06-20 | $65.70 | $69.07 | $63.68 | $67.40 | $17.42 | 5,776,800 |
| 2016-06-17 | $63.62 | $65.27 | $62.80 | $64.99 | $16.80 | 4,948,710 |
| 2016-06-16 | $63.45 | $65.10 | $62.18 | $62.80 | $16.23 | 4,410,780 |
| 2016-06-15 | $58.80 | $64.64 | $58.75 | $63.40 | $16.38 | 4,758,620 |
| 2016-06-14 | $58.05 | $60.97 | $58.05 | $59.50 | $15.38 | 3,569,380 |
| 2016-06-13 | $64.89 | $65.56 | $60.30 | $60.30 | $15.58 | 5,397,270 |
| 2016-06-10 | $67.00 | $67.00 | $67.00 | $67.00 | $17.32 | 0 |
| 2016-06-09 | $67.00 | $67.00 | $67.00 | $67.00 | $17.32 | 0 |
| 2016-06-08 | $71.31 | $71.31 | $66.00 | $67.00 | $17.32 | 6,404,430 |
| 2016-06-07 | $69.24 | $72.25 | $68.01 | $71.80 | $18.48 | 6,895,980 |
| 2016-06-06 | $66.48 | $69.37 | $65.85 | $69.00 | $17.76 | 5,484,600 |
| 2016-06-03 | $67.59 | $69.47 | $65.51 | $66.50 | $17.11 | 6,975,450 |
| 2016-06-02 | $63.01 | $68.45 | $62.81 | $67.74 | $17.43 | 7,480,700 |
| 2016-06-01 | $63.19 | $65.75 | $62.65 | $63.63 | $16.38 | 8,371,880 |
| 2016-05-31 | $58.00 | $63.47 | $57.99 | $63.47 | $16.33 | 7,987,680 |
| 2016-05-30 | $58.11 | $61.49 | $57.65 | $57.70 | $14.85 | 5,039,370 |
| 2016-05-27 | $62.00 | $63.75 | $59.60 | $59.85 | $15.40 | 5,837,370 |
| 2016-05-26 | $58.52 | $62.50 | $56.50 | $62.50 | $16.08 | 7,183,660 |
| 2016-05-25 | $60.20 | $63.58 | $59.28 | $60.38 | $15.54 | 7,869,020 |
| 2016-05-24 | $59.05 | $60.98 | $58.18 | $59.17 | $15.23 | 6,519,420 |
| 2016-05-23 | $57.40 | $61.61 | $56.76 | $59.90 | $15.42 | 8,988,870 |
| 2016-05-20 | $53.20 | $58.80 | $52.81 | $57.91 | $14.90 | 10,550,260 |
| 2016-05-19 | $49.70 | $54.67 | $49.70 | $54.35 | $13.99 | 8,844,290 |
| 2016-05-18 | $53.18 | $53.19 | $48.70 | $49.70 | $12.79 | 5,702,090 |
| 2016-05-17 | $54.56 | $56.50 | $53.15 | $54.10 | $13.92 | 6,582,460 |
| 2016-05-16 | $51.92 | $55.53 | $51.01 | $54.90 | $14.13 | 6,865,880 |
| 2016-05-13 | $48.97 | $53.00 | $48.32 | $52.90 | $13.61 | 7,330,440 |
| 2016-05-12 | $48.15 | $49.87 | $45.30 | $48.46 | $12.47 | 6,041,110 |
| 2016-05-11 | $54.32 | $56.17 | $49.50 | $50.12 | $12.90 | 7,696,780 |
| 2016-05-10 | $51.95 | $56.88 | $50.80 | $54.30 | $13.97 | 10,479,900 |
| 2016-05-09 | $48.01 | $53.50 | $47.58 | $52.20 | $13.43 | 9,840,180 |
| 2016-05-06 | $51.46 | $52.80 | $48.65 | $48.69 | $12.53 | 5,924,910 |
| 2016-05-05 | $50.60 | $51.98 | $49.34 | $51.58 | $13.27 | 5,557,250 |
| 2016-05-04 | $48.34 | $51.51 | $48.17 | $50.33 | $12.95 | 6,039,040 |
| 2016-05-03 | $44.98 | $48.98 | $44.30 | $48.64 | $12.52 | 4,537,250 |
| 2016-05-02 | $44.55 | $44.55 | $44.55 | $44.55 | $11.47 | 0 |
| 2016-04-29 | $44.18 | $45.32 | $44.17 | $44.55 | $11.47 | 1,899,190 |
| 2016-04-28 | $44.70 | $44.90 | $42.81 | $44.81 | $11.53 | 2,470,110 |
| 2016-04-27 | $45.48 | $45.92 | $44.68 | $44.70 | $11.50 | 2,417,970 |
| 2016-04-26 | $44.51 | $45.53 | $44.38 | $45.47 | $11.70 | 2,303,500 |
| 2016-04-25 | $44.80 | $44.88 | $43.20 | $44.50 | $11.45 | 2,157,990 |
| 2016-04-22 | $43.23 | $44.90 | $42.81 | $44.88 | $11.55 | 2,586,380 |
| 2016-04-21 | $45.40 | $46.27 | $43.61 | $43.77 | $11.26 | 3,761,660 |
| 2016-04-20 | $51.39 | $51.39 | $45.77 | $46.00 | $11.84 | 6,020,030 |
| 2016-04-19 | $50.62 | $52.20 | $49.78 | $50.85 | $13.09 | 4,210,530 |
| 2016-04-18 | $52.80 | $52.80 | $49.58 | $49.90 | $12.84 | 4,721,150 |
| 2016-04-15 | $52.90 | $54.33 | $52.20 | $53.08 | $13.66 | 8,077,290 |
| 2016-04-14 | $50.11 | $54.90 | $50.11 | $54.90 | $14.13 | 7,623,200 |
| 2016-04-13 | $49.44 | $51.86 | $49.03 | $49.91 | $12.84 | 4,630,690 |
| 2016-04-12 | $50.15 | $52.57 | $47.88 | $48.95 | $12.60 | 7,289,330 |
| 2016-04-11 | $49.18 | $50.80 | $48.00 | $50.62 | $13.03 | 5,876,100 |
| 2016-04-08 | $46.00 | $48.30 | $45.79 | $48.19 | $12.40 | 4,526,080 |
| 2016-04-07 | $48.90 | $48.99 | $46.07 | $46.35 | $11.93 | 3,767,640 |
| 2016-04-06 | $48.70 | $49.55 | $47.70 | $48.50 | $12.48 | 3,857,360 |
| 2016-04-05 | $46.90 | $49.35 | $46.60 | $49.06 | $12.63 | 3,815,040 |
| 2016-04-04 | $46.99 | $46.99 | $46.99 | $46.99 | $12.09 | 0 |
| 2016-04-01 | $47.50 | $48.15 | $45.50 | $46.99 | $12.09 | 3,343,220 |
| 2016-03-31 | $47.89 | $48.98 | $47.09 | $48.05 | $12.37 | 4,392,910 |
| 2016-03-30 | $45.33 | $47.23 | $44.78 | $47.05 | $12.11 | 3,456,400 |
| 2016-03-29 | $46.15 | $46.48 | $43.74 | $44.38 | $11.42 | 4,096,630 |
| 2016-03-28 | $46.31 | $49.96 | $46.00 | $46.75 | $12.03 | 5,143,940 |
| 2016-03-25 | $46.30 | $46.87 | $44.91 | $45.92 | $11.82 | 3,229,370 |
| 2016-03-24 | $48.08 | $48.20 | $45.70 | $46.08 | $11.86 | 5,024,810 |
| 2016-03-23 | $47.45 | $49.09 | $47.03 | $49.02 | $12.62 | 4,742,530 |
| 2016-03-22 | $47.30 | $49.19 | $47.01 | $47.61 | $12.25 | 3,848,920 |
| 2016-03-21 | $47.88 | $49.45 | $46.65 | $48.60 | $12.51 | 5,966,230 |
| 2016-03-18 | $43.68 | $46.90 | $43.00 | $46.65 | $12.01 | 5,925,340 |
| 2016-03-17 | $40.50 | $43.17 | $40.36 | $43.08 | $11.09 | 5,145,190 |
| 2016-03-16 | $41.95 | $42.00 | $40.00 | $40.25 | $10.36 | 3,157,020 |
| 2016-03-15 | $41.38 | $42.28 | $40.45 | $40.49 | $10.42 | 3,385,540 |
| 2016-03-14 | $40.50 | $42.44 | $40.03 | $41.79 | $10.76 | 4,593,340 |
| 2016-03-11 | $38.40 | $39.75 | $37.50 | $39.06 | $10.05 | 2,698,080 |
| 2016-03-10 | $40.00 | $41.00 | $38.86 | $38.92 | $10.02 | 3,039,850 |
| 2016-03-09 | $39.01 | $41.30 | $38.20 | $40.18 | $10.34 | 4,154,120 |
| 2016-03-08 | $39.01 | $40.46 | $36.50 | $40.31 | $10.37 | 4,198,210 |
| 2016-03-07 | $38.00 | $41.10 | $38.00 | $39.69 | $10.21 | 3,613,860 |
| 2016-03-04 | $41.03 | $41.97 | $37.60 | $37.77 | $9.72 | 4,934,350 |
| 2016-03-03 | $43.40 | $44.98 | $41.77 | $41.78 | $10.75 | 4,627,900 |
| 2016-03-02 | $40.41 | $44.22 | $40.31 | $43.71 | $11.25 | 4,588,470 |
| 2016-03-01 | $39.40 | $41.88 | $37.25 | $40.96 | $10.54 | 5,101,050 |
| 2016-02-29 | $43.52 | $43.70 | $40.05 | $40.05 | $10.31 | 3,825,490 |
| 2016-02-26 | $46.50 | $46.83 | $43.02 | $44.50 | $11.45 | 4,561,640 |
| 2016-02-25 | $51.10 | $51.45 | $45.87 | $45.89 | $11.81 | 6,533,070 |
| 2016-02-24 | $55.00 | $55.55 | $50.40 | $50.97 | $13.12 | 8,288,280 |
| 2016-02-23 | $54.70 | $56.87 | $54.40 | $56.00 | $14.41 | 8,046,430 |
| 2016-02-22 | $51.52 | $56.10 | $51.30 | $55.55 | $14.30 | 8,611,650 |
| 2016-02-19 | $49.98 | $53.45 | $49.50 | $51.00 | $13.13 | 6,708,380 |
| 2016-02-18 | $47.90 | $51.92 | $46.60 | $50.90 | $13.10 | 8,300,960 |
| 2016-02-17 | $45.01 | $48.97 | $44.81 | $47.20 | $12.15 | 5,504,340 |
| 2016-02-16 | $43.00 | $46.36 | $43.00 | $45.25 | $11.65 | 4,225,070 |
| 2016-02-15 | $40.80 | $43.28 | $40.18 | $42.50 | $10.94 | 3,316,820 |
| 2016-02-12 | $43.65 | $43.65 | $43.65 | $43.65 | $11.23 | 0 |
| 2016-02-11 | $43.65 | $43.65 | $43.65 | $43.65 | $11.23 | 0 |
| 2016-02-10 | $43.65 | $43.65 | $43.65 | $43.65 | $11.23 | 0 |
| 2016-02-09 | $43.65 | $43.65 | $43.65 | $43.65 | $11.23 | 0 |
| 2016-02-08 | $43.65 | $43.65 | $43.65 | $43.65 | $11.23 | 0 |
| 2016-02-05 | $45.10 | $46.20 | $43.65 | $43.65 | $11.23 | 4,188,610 |
| 2016-02-04 | $43.00 | $47.20 | $43.00 | $45.99 | $11.84 | 5,457,510 |
| 2016-02-03 | $41.50 | $43.30 | $41.01 | $42.95 | $11.05 | 3,558,260 |
| 2016-02-02 | $40.44 | $43.97 | $40.44 | $42.78 | $11.01 | 5,409,450 |
| 2016-02-01 | $40.80 | $43.21 | $39.90 | $40.86 | $10.52 | 4,454,680 |
| 2016-01-29 | $39.50 | $42.42 | $39.00 | $41.52 | $10.69 | 5,280,810 |
| 2016-01-28 | $43.00 | $43.51 | $40.05 | $40.05 | $10.31 | 3,955,150 |
| 2016-01-27 | $42.88 | $45.81 | $40.63 | $44.50 | $11.45 | 6,384,930 |
| 2016-01-26 | $48.95 | $48.98 | $45.14 | $45.14 | $11.62 | 4,883,390 |
| 2016-01-25 | $50.41 | $50.80 | $48.56 | $50.16 | $12.91 | 4,997,050 |
| 2016-01-22 | $48.95 | $50.50 | $45.67 | $49.52 | $12.74 | 6,136,110 |
| 2016-01-21 | $49.35 | $52.40 | $48.00 | $48.00 | $12.35 | 6,235,750 |
| 2016-01-20 | $51.51 | $53.70 | $49.00 | $50.19 | $12.92 | 7,745,570 |
| 2016-01-19 | $48.55 | $53.98 | $48.55 | $52.96 | $13.63 | 8,934,660 |
| 2016-01-18 | $47.93 | $52.50 | $46.98 | $49.13 | $12.64 | 8,684,220 |
| 2016-01-15 | $58.00 | $59.40 | $52.20 | $52.20 | $13.43 | 8,271,300 |
| 2016-01-14 | $55.50 | $62.00 | $55.50 | $58.00 | $14.93 | 9,924,920 |
| 2016-01-13 | $61.50 | $63.00 | $59.32 | $59.32 | $15.27 | 12,930,450 |
| 2016-01-12 | $69.80 | $73.00 | $65.91 | $65.91 | $16.96 | 14,676,850 |
| 2016-01-11 | $73.23 | $73.23 | $73.23 | $73.23 | $18.85 | 6,261,580 |
| 2016-01-08 | $66.57 | $66.57 | $66.57 | $66.57 | $17.13 | 301,440 |
| 2016-01-07 | $60.52 | $60.52 | $60.52 | $60.52 | $15.58 | 136,000 |
| 2016-01-06 | $55.02 | $55.02 | $55.02 | $55.02 | $14.16 | 92,170 |
| 2016-01-05 | $50.02 | $50.02 | $50.02 | $50.02 | $12.87 | 648,190 |
| 2016-01-04 | $45.47 | $45.47 | $45.47 | $45.47 | $11.70 | 316,490 |
| 2016-01-01 | $41.34 | $41.34 | $41.34 | $41.34 | $10.64 | 0 |
| 2015-12-31 | $41.34 | $41.34 | $41.34 | $41.34 | $10.64 | 301,290 |
| 2015-12-30 | $37.58 | $37.58 | $37.58 | $37.58 | $9.67 | 75,800 |
| 2015-12-29 | $34.16 | $34.16 | $34.16 | $34.16 | $8.79 | 106,380 |
| 2015-12-28 | $31.05 | $31.05 | $31.05 | $31.05 | $7.99 | 39,780 |
| 2015-12-25 | $28.23 | $28.23 | $28.23 | $28.23 | $7.27 | 29,200 |
| 2015-12-24 | $25.66 | $25.66 | $25.66 | $25.66 | $6.60 | 26,460 |
| 2015-12-23 | $23.33 | $23.33 | $23.33 | $23.33 | $6.00 | 16,380 |
| 2015-12-22 | $21.21 | $21.21 | $21.21 | $21.21 | $5.46 | 9,610 |
| 2015-12-21 | $19.28 | $19.28 | $19.28 | $19.28 | $4.96 | 8,890 |
| 2015-12-18 | $17.53 | $17.53 | $17.53 | $17.53 | $4.51 | 12,500 |
| 2015-12-17 | $15.94 | $15.94 | $15.94 | $15.94 | $4.10 | 2,900 |
| 2015-12-16 | $14.49 | $14.49 | $14.49 | $14.49 | $3.73 | 3,870 |
| 2015-12-15 | $13.17 | $13.17 | $13.17 | $13.17 | $3.39 | 2,900 |
| 2015-12-14 | $11.97 | $11.97 | $11.97 | $11.97 | $3.08 | 3,100 |
| 2015-12-11 | $10.88 | $10.88 | $10.88 | $10.88 | $2.80 | 5,600 |
| 2015-12-10 | $9.06 | $9.89 | $9.06 | $9.89 | $2.55 | 10,000 |
Shanghai Fortune Techgroup Company Ltd (300493) News Headlines
Recent Shanghai Fortune Techgroup Company Ltd (300493) News
Similar Companies to Shanghai Fortune Techgroup Company Ltd (300493) 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 | -- | -- | -- |