Shanghai Beite Technology Company Ltd (603009) Exchange: SHG
Data as of July 11, 2025
$39.33 ($0.05) 0.13%
Shanghai Beite Technology Company Ltd - Daily Information
Click for more stock information on Shanghai Beite Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $39.12 |
| Previous Close | $39.33 |
| High | $39.75 |
| Low | $38.85 |
| Adjusted Open | $39.12 |
| Previous Adjusted Close | $39.33 |
| Adjusted High | $39.75 |
| Adjusted Low | $38.85 |
About Shanghai Beite Technology Company Ltd (603009)
Invest in Shanghai Beite Technology Company Ltd (603009)
Historical Stock Data for Shanghai Beite Technology Company Ltd (603009)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $39.12 | $39.75 | $38.85 | $39.33 | $39.33 | 5,289,900 |
| 2025-04-17 | $38.90 | $40.60 | $38.84 | $39.28 | $39.28 | 8,319,550 |
| 2025-04-16 | $40.55 | $40.84 | $38.64 | $39.23 | $39.23 | 11,009,000 |
| 2025-04-15 | $40.17 | $41.49 | $40.17 | $40.73 | $40.73 | 13,657,850 |
| 2025-04-14 | $39.80 | $40.42 | $39.09 | $39.76 | $39.76 | 14,456,460 |
| 2025-04-11 | $36.50 | $39.11 | $36.41 | $38.25 | $38.25 | 15,743,260 |
| 2025-04-10 | $37.00 | $38.51 | $36.83 | $37.01 | $37.01 | 19,003,900 |
| 2025-04-09 | $32.72 | $36.00 | $32.08 | $35.68 | $35.68 | 23,756,970 |
| 2025-04-08 | $35.64 | $37.59 | $35.64 | $35.64 | $35.64 | 14,569,550 |
| 2025-04-07 | $39.60 | $40.80 | $39.60 | $39.60 | $39.60 | 3,806,900 |
| 2025-04-03 | $44.05 | $44.90 | $43.56 | $44.00 | $44.00 | 8,909,970 |
| 2025-04-02 | $44.40 | $44.92 | $44.00 | $44.87 | $44.87 | 8,805,700 |
| 2025-04-01 | $44.00 | $44.66 | $43.34 | $44.31 | $44.31 | 10,144,400 |
| 2025-03-31 | $43.50 | $43.88 | $42.33 | $43.78 | $43.78 | 9,820,000 |
| 2025-03-28 | $45.00 | $45.44 | $43.51 | $43.57 | $43.57 | 10,377,210 |
| 2025-03-27 | $44.50 | $46.46 | $44.50 | $45.10 | $45.10 | 11,940,530 |
| 2025-03-26 | $44.24 | $45.55 | $44.20 | $45.10 | $45.10 | 11,062,200 |
| 2025-03-25 | $46.19 | $47.13 | $44.20 | $44.39 | $44.39 | 14,845,550 |
| 2025-03-24 | $43.80 | $46.58 | $43.76 | $45.28 | $45.28 | 20,542,790 |
| 2025-03-21 | $45.60 | $45.90 | $43.70 | $44.00 | $44.00 | 16,914,500 |
| 2025-03-20 | $45.95 | $48.05 | $45.08 | $46.35 | $46.35 | 20,465,750 |
| 2025-03-19 | $46.34 | $46.60 | $45.50 | $45.98 | $45.98 | 9,849,000 |
| 2025-03-18 | $47.64 | $47.65 | $46.05 | $46.43 | $46.43 | 12,900,930 |
| 2025-03-17 | $47.04 | $47.84 | $45.51 | $47.20 | $47.20 | 16,487,700 |
| 2025-03-14 | $45.00 | $47.43 | $44.62 | $47.04 | $47.04 | 21,670,030 |
| 2025-03-13 | $49.10 | $49.19 | $45.10 | $45.38 | $45.38 | 21,193,400 |
| 2025-03-12 | $50.00 | $50.28 | $48.86 | $49.12 | $49.12 | 12,125,140 |
| 2025-03-11 | $48.68 | $50.20 | $48.30 | $49.11 | $49.11 | 12,676,260 |
| 2025-03-10 | $52.00 | $52.43 | $49.50 | $49.70 | $49.70 | 16,328,190 |
| 2025-03-07 | $51.40 | $53.33 | $49.35 | $51.76 | $51.76 | 20,050,400 |
| 2025-03-06 | $53.60 | $54.11 | $51.21 | $51.55 | $51.55 | 32,120,050 |
| 2025-03-05 | $53.73 | $55.31 | $52.95 | $54.02 | $54.02 | 12,304,100 |
| 2025-03-04 | $51.80 | $54.40 | $51.30 | $53.70 | $53.70 | 16,532,120 |
| 2025-03-03 | $52.66 | $54.98 | $50.79 | $51.89 | $51.89 | 14,534,700 |
| 2025-02-28 | $58.96 | $58.96 | $53.93 | $53.93 | $53.93 | 20,580,130 |
| 2025-02-27 | $56.96 | $60.20 | $55.00 | $59.92 | $59.92 | 24,254,450 |
| 2025-02-26 | $56.50 | $60.28 | $56.35 | $58.08 | $58.08 | 21,767,930 |
| 2025-02-25 | $52.30 | $57.49 | $52.00 | $55.70 | $55.70 | 22,679,080 |
| 2025-02-24 | $52.88 | $56.26 | $50.71 | $54.07 | $54.07 | 20,959,870 |
| 2025-02-20 | $50.07 | $54.28 | $49.75 | $53.03 | $53.03 | 30,404,170 |
| 2025-02-19 | $47.85 | $50.00 | $47.51 | $49.75 | $49.75 | 21,328,350 |
| 2025-02-18 | $49.40 | $49.69 | $47.66 | $47.85 | $47.85 | 12,007,520 |
| 2025-02-17 | $47.50 | $49.46 | $47.36 | $48.94 | $48.94 | 14,133,330 |
| 2025-02-14 | $49.77 | $51.13 | $47.68 | $47.77 | $47.77 | 16,296,450 |
| 2025-02-13 | $49.90 | $52.40 | $49.11 | $50.30 | $50.30 | 16,542,640 |
| 2025-02-12 | $49.00 | $50.88 | $48.00 | $50.56 | $50.56 | 15,281,840 |
| 2025-02-11 | $50.20 | $51.73 | $49.40 | $51.05 | $51.05 | 12,991,200 |
| 2025-02-10 | $50.50 | $50.91 | $48.58 | $50.19 | $50.19 | 16,297,290 |
| 2025-02-07 | $52.49 | $53.50 | $50.09 | $52.08 | $52.08 | 23,317,500 |
| 2025-02-06 | $49.85 | $54.80 | $49.31 | $53.27 | $53.27 | 20,112,000 |
| 2025-02-05 | $49.28 | $51.10 | $48.63 | $50.00 | $50.00 | 17,449,900 |
| 2025-01-27 | $50.55 | $50.77 | $48.31 | $48.60 | $48.60 | 14,484,400 |
| 2025-01-24 | $48.60 | $51.49 | $48.60 | $51.15 | $51.15 | 15,534,800 |
| 2025-01-23 | $52.16 | $52.88 | $49.19 | $49.86 | $49.86 | 20,219,050 |
| 2025-01-22 | $50.80 | $52.17 | $50.36 | $52.15 | $52.15 | 14,658,850 |
| 2025-01-21 | $48.16 | $51.80 | $47.80 | $51.54 | $51.54 | 20,416,750 |
| 2025-01-20 | $49.30 | $49.47 | $46.74 | $48.06 | $48.06 | 15,371,500 |
| 2025-01-17 | $47.52 | $48.59 | $46.83 | $47.76 | $47.76 | 16,487,200 |
| 2025-01-16 | $50.00 | $50.28 | $46.66 | $47.81 | $47.81 | 25,523,250 |
| 2025-01-15 | $48.00 | $49.50 | $46.51 | $49.38 | $49.38 | 28,483,100 |
| 2025-01-14 | $43.20 | $47.52 | $42.90 | $47.52 | $47.52 | 33,799,850 |
| 2025-01-13 | $43.27 | $45.00 | $42.72 | $43.20 | $43.20 | 24,752,760 |
| 2025-01-09 | $39.27 | $43.56 | $38.91 | $43.38 | $43.38 | 35,753,890 |
| 2025-01-08 | $36.09 | $40.20 | $35.70 | $39.60 | $39.60 | 24,094,720 |
| 2025-01-07 | $36.58 | $37.28 | $35.89 | $36.72 | $36.72 | 12,058,060 |
| 2025-01-06 | $35.60 | $36.77 | $34.98 | $36.12 | $36.12 | 11,751,060 |
| 2025-01-03 | $39.07 | $39.29 | $35.57 | $35.65 | $35.65 | 20,653,350 |
| 2025-01-02 | $38.55 | $41.00 | $37.68 | $39.51 | $39.51 | 14,147,250 |
| 2024-12-31 | $39.88 | $40.78 | $39.00 | $39.08 | $39.08 | 12,691,560 |
| 2024-12-30 | $40.50 | $40.78 | $38.80 | $39.32 | $39.32 | 11,150,000 |
| 2024-12-27 | $41.23 | $41.45 | $39.51 | $40.78 | $40.78 | 15,098,450 |
| 2024-12-26 | $39.61 | $42.42 | $38.80 | $41.57 | $41.57 | 19,014,210 |
| 2024-12-25 | $37.63 | $40.98 | $37.63 | $40.01 | $40.01 | 24,675,250 |
| 2024-12-24 | $37.70 | $38.35 | $36.35 | $38.20 | $38.20 | 17,802,350 |
| 2024-12-23 | $38.08 | $38.70 | $36.85 | $37.02 | $37.02 | 15,895,300 |
| 2024-12-20 | $36.03 | $39.22 | $36.00 | $38.46 | $38.46 | 27,380,450 |
| 2024-12-19 | $36.41 | $37.00 | $35.82 | $36.03 | $36.03 | 17,241,260 |
| 2024-12-18 | $37.23 | $37.60 | $36.09 | $36.44 | $36.44 | 17,581,310 |
| 2024-12-17 | $38.00 | $38.43 | $36.36 | $36.65 | $36.65 | 17,758,010 |
| 2024-12-16 | $39.15 | $39.83 | $37.78 | $38.22 | $38.22 | 21,603,720 |
| 2024-12-13 | $39.15 | $40.88 | $39.13 | $39.30 | $39.30 | 22,401,270 |
| 2024-12-12 | $42.12 | $42.12 | $39.63 | $39.91 | $39.91 | 31,109,820 |
| 2024-12-11 | $44.80 | $44.80 | $41.98 | $43.01 | $43.01 | 25,244,900 |
| 2024-12-10 | $41.98 | $45.30 | $41.26 | $45.30 | $45.30 | 37,732,780 |
| 2024-12-09 | $40.40 | $43.62 | $39.60 | $41.18 | $41.18 | 25,015,750 |
| 2024-12-06 | $44.35 | $44.86 | $41.20 | $42.23 | $42.23 | 28,188,420 |
| 2024-12-05 | $41.80 | $45.80 | $40.90 | $45.00 | $45.00 | 23,067,900 |
| 2024-12-04 | $40.19 | $42.60 | $39.80 | $41.86 | $41.86 | 23,372,630 |
| 2024-12-03 | $40.33 | $41.82 | $39.98 | $40.18 | $40.18 | 24,007,990 |
| 2024-12-02 | $40.68 | $43.03 | $40.44 | $41.33 | $41.33 | 33,290,740 |
| 2024-11-29 | $35.95 | $39.12 | $35.68 | $39.12 | $39.12 | 15,695,610 |
| 2024-11-28 | $34.16 | $36.97 | $33.51 | $35.56 | $35.56 | 15,544,890 |
| 2024-11-27 | $31.50 | $34.16 | $31.20 | $34.16 | $34.16 | 15,196,300 |
| 2024-11-26 | $32.05 | $32.34 | $31.30 | $31.63 | $31.63 | 9,905,800 |
| 2024-11-25 | $33.20 | $33.70 | $31.80 | $32.63 | $32.63 | 18,576,350 |
| 2024-11-22 | $32.40 | $34.38 | $32.36 | $33.24 | $33.24 | 18,463,460 |
| 2024-11-21 | $31.39 | $33.22 | $30.55 | $32.36 | $32.36 | 16,473,740 |
| 2024-11-20 | $30.00 | $32.18 | $29.60 | $31.59 | $31.59 | 18,627,140 |
| 2024-11-19 | $28.10 | $30.10 | $28.10 | $30.08 | $30.08 | 16,730,330 |
| 2024-11-18 | $28.44 | $29.50 | $27.50 | $28.02 | $28.02 | 13,592,030 |
| 2024-11-15 | $29.31 | $29.72 | $27.88 | $28.21 | $28.21 | 13,984,050 |
| 2024-11-14 | $30.30 | $30.95 | $29.52 | $29.64 | $29.64 | 10,373,000 |
| 2024-11-13 | $30.20 | $30.62 | $28.50 | $30.24 | $30.24 | 15,938,650 |
| 2024-11-12 | $31.50 | $31.95 | $29.90 | $30.30 | $30.30 | 24,038,550 |
| 2024-11-11 | $27.88 | $30.67 | $27.60 | $30.67 | $30.67 | 35,704,170 |
| 2024-11-08 | $28.24 | $28.80 | $27.51 | $27.88 | $27.88 | 21,692,170 |
| 2024-11-07 | $29.70 | $30.23 | $27.57 | $28.25 | $28.25 | 22,765,260 |
| 2024-11-06 | $27.46 | $30.23 | $26.80 | $29.50 | $29.50 | 32,910,140 |
| 2024-11-05 | $27.50 | $27.70 | $26.45 | $27.48 | $27.48 | 21,063,550 |
| 2024-11-04 | $27.00 | $28.55 | $26.88 | $28.03 | $28.03 | 22,791,170 |
| 2024-11-01 | $26.68 | $27.49 | $26.31 | $27.00 | $27.00 | 14,787,730 |
| 2024-10-31 | $26.40 | $27.50 | $25.80 | $26.95 | $26.95 | 14,176,480 |
| 2024-10-30 | $25.69 | $26.67 | $25.64 | $26.40 | $26.40 | 15,220,380 |
| 2024-10-29 | $27.86 | $28.18 | $25.95 | $26.08 | $26.08 | 24,229,680 |
| 2024-10-28 | $27.79 | $28.07 | $27.22 | $27.99 | $27.99 | 11,952,550 |
| 2024-10-25 | $28.39 | $28.62 | $27.00 | $28.09 | $28.09 | 16,402,310 |
| 2024-10-24 | $28.40 | $29.27 | $27.74 | $28.28 | $28.28 | 13,074,040 |
| 2024-10-23 | $27.99 | $29.45 | $27.79 | $27.88 | $27.88 | 19,383,420 |
| 2024-10-22 | $26.50 | $29.15 | $26.50 | $28.65 | $28.65 | 30,076,170 |
| 2024-10-21 | $27.27 | $27.40 | $26.16 | $26.50 | $26.50 | 23,078,810 |
| 2024-10-18 | $26.29 | $28.05 | $25.85 | $27.30 | $27.30 | 21,611,560 |
| 2024-10-17 | $24.46 | $26.55 | $24.41 | $26.40 | $26.40 | 21,846,870 |
| 2024-10-16 | $23.70 | $25.05 | $23.56 | $24.54 | $24.54 | 11,760,950 |
| 2024-10-15 | $25.00 | $25.23 | $24.00 | $24.12 | $24.12 | 18,008,880 |
| 2024-10-14 | $22.89 | $24.18 | $22.34 | $24.06 | $24.06 | 19,999,860 |
| 2024-10-11 | $24.50 | $24.89 | $22.66 | $23.06 | $23.06 | 32,422,060 |
| 2024-10-10 | $25.45 | $26.45 | $24.20 | $25.00 | $25.00 | 29,150,300 |
| 2024-10-09 | $25.08 | $27.56 | $23.43 | $25.67 | $25.67 | 36,168,940 |
| 2024-10-08 | $25.00 | $25.05 | $23.15 | $25.05 | $25.05 | 24,066,770 |
| 2024-09-30 | $21.62 | $22.96 | $21.07 | $22.77 | $22.77 | 28,335,900 |
| 2024-09-27 | $20.94 | $21.56 | $20.41 | $21.20 | $21.20 | 16,488,500 |
| 2024-09-26 | $19.14 | $20.57 | $18.79 | $20.57 | $20.57 | 28,267,150 |
| 2024-09-25 | $18.78 | $19.15 | $18.50 | $18.70 | $18.70 | 15,747,780 |
| 2024-09-24 | $17.49 | $18.86 | $17.26 | $18.80 | $18.80 | 15,395,850 |
| 2024-09-23 | $18.03 | $18.23 | $17.35 | $17.41 | $17.41 | 9,090,900 |
| 2024-09-20 | $18.18 | $18.50 | $17.87 | $18.10 | $18.10 | 9,398,700 |
| 2024-09-19 | $17.77 | $18.45 | $17.27 | $18.30 | $18.30 | 15,096,600 |
| 2024-09-18 | $17.11 | $17.92 | $17.01 | $17.77 | $17.77 | 11,816,500 |
| 2024-09-13 | $17.57 | $17.82 | $17.13 | $17.23 | $17.23 | 8,391,050 |
| 2024-09-12 | $17.81 | $17.95 | $17.26 | $17.32 | $17.32 | 11,369,370 |
| 2024-09-11 | $17.58 | $18.19 | $17.53 | $17.85 | $17.85 | 10,540,510 |
| 2024-09-10 | $17.30 | $17.88 | $17.03 | $17.70 | $17.70 | 10,212,050 |
| 2024-09-09 | $16.92 | $17.66 | $16.81 | $17.29 | $17.29 | 12,390,400 |
| 2024-09-06 | $17.19 | $17.67 | $16.97 | $17.15 | $17.15 | 14,940,180 |
| 2024-09-05 | $16.42 | $17.97 | $16.42 | $17.19 | $17.19 | 20,694,260 |
| 2024-09-04 | $15.61 | $16.75 | $15.51 | $16.34 | $16.34 | 12,564,650 |
| 2024-09-03 | $14.86 | $16.04 | $14.82 | $15.78 | $15.78 | 14,742,700 |
| 2024-09-02 | $15.69 | $15.79 | $14.85 | $14.86 | $14.86 | 8,728,600 |
| 2024-08-30 | $15.70 | $16.09 | $15.12 | $15.86 | $15.86 | 12,299,900 |
| 2024-08-29 | $15.20 | $15.98 | $15.00 | $15.76 | $15.76 | 8,372,800 |
| 2024-08-28 | $14.74 | $15.74 | $14.74 | $15.31 | $15.31 | 12,478,650 |
| 2024-08-27 | $15.00 | $15.25 | $14.67 | $14.77 | $14.77 | 5,777,250 |
| 2024-08-26 | $15.25 | $15.52 | $14.88 | $15.06 | $15.06 | 4,999,550 |
| 2024-08-23 | $15.39 | $15.52 | $14.95 | $15.22 | $15.22 | 6,207,250 |
| 2024-08-22 | $15.65 | $15.78 | $15.20 | $15.29 | $15.29 | 8,573,400 |
| 2024-08-21 | $16.05 | $16.88 | $15.58 | $15.66 | $15.66 | 13,845,750 |
| 2024-08-20 | $16.08 | $16.38 | $15.92 | $16.05 | $16.05 | 5,237,300 |
| 2024-08-19 | $16.82 | $16.91 | $16.09 | $16.15 | $16.15 | 9,398,110 |
| 2024-08-16 | $16.70 | $17.13 | $16.53 | $16.82 | $16.82 | 11,074,710 |
| 2024-08-15 | $15.75 | $17.10 | $15.57 | $16.90 | $16.90 | 20,168,210 |
| 2024-08-14 | $15.83 | $16.24 | $15.70 | $15.99 | $15.99 | 6,689,440 |
| 2024-08-13 | $15.79 | $16.00 | $15.55 | $15.92 | $15.92 | 7,950,800 |
| 2024-08-12 | $16.41 | $16.50 | $15.65 | $15.77 | $15.77 | 11,148,100 |
| 2024-08-09 | $16.50 | $16.96 | $16.39 | $16.39 | $16.39 | 8,982,100 |
| 2024-08-08 | $16.90 | $17.13 | $16.29 | $16.46 | $16.46 | 14,007,350 |
| 2024-08-07 | $17.28 | $17.47 | $16.75 | $16.99 | $16.99 | 12,377,500 |
| 2024-08-06 | $16.78 | $17.46 | $16.60 | $17.10 | $17.10 | 17,396,280 |
| 2024-08-05 | $16.42 | $17.50 | $16.31 | $16.58 | $16.58 | 20,600,310 |
| 2024-08-02 | $16.85 | $17.12 | $16.41 | $16.55 | $16.55 | 13,195,550 |
| 2024-08-01 | $17.70 | $17.70 | $16.75 | $17.10 | $17.10 | 22,309,000 |
| 2024-07-31 | $15.50 | $17.09 | $15.32 | $17.09 | $17.09 | 21,721,200 |
| 2024-07-30 | $15.30 | $16.39 | $14.89 | $15.54 | $15.54 | 17,961,650 |
| 2024-07-29 | $15.09 | $15.49 | $14.90 | $15.27 | $15.27 | 8,168,500 |
| 2024-07-26 | $14.67 | $15.19 | $14.60 | $15.10 | $15.10 | 10,972,750 |
| 2024-07-25 | $14.81 | $15.04 | $14.50 | $14.56 | $14.56 | 10,155,650 |
| 2024-07-24 | $15.51 | $15.65 | $14.83 | $14.88 | $14.88 | 13,822,850 |
| 2024-07-23 | $17.00 | $17.08 | $15.50 | $15.52 | $15.52 | 13,295,200 |
| 2024-07-22 | $15.76 | $16.68 | $15.67 | $16.27 | $16.27 | 9,701,200 |
| 2024-07-19 | $15.91 | $16.35 | $15.77 | $15.80 | $15.80 | 8,429,750 |
| 2024-07-18 | $15.80 | $16.29 | $15.51 | $16.03 | $16.03 | 8,300,500 |
| 2024-07-17 | $16.97 | $16.97 | $15.88 | $15.89 | $15.89 | 11,058,150 |
| 2024-07-16 | $16.11 | $17.25 | $15.93 | $16.97 | $16.97 | 13,078,040 |
| 2024-07-15 | $16.54 | $16.72 | $16.13 | $16.27 | $16.27 | 6,440,000 |
| 2024-07-12 | $16.76 | $16.76 | $16.29 | $16.57 | $16.57 | 8,732,700 |
| 2024-07-11 | $16.88 | $17.30 | $16.60 | $16.81 | $16.81 | 12,079,000 |
| 2024-07-10 | $16.43 | $17.08 | $16.38 | $16.66 | $16.66 | 11,615,400 |
| 2024-07-09 | $16.00 | $16.61 | $15.60 | $16.52 | $16.52 | 14,369,290 |
| 2024-07-08 | $16.33 | $16.39 | $15.80 | $15.88 | $15.88 | 11,655,800 |
| 2024-07-05 | $17.23 | $17.35 | $16.15 | $16.55 | $16.55 | 14,979,600 |
| 2024-07-04 | $17.51 | $18.13 | $17.10 | $17.14 | $17.14 | 18,943,600 |
| 2024-07-03 | $18.00 | $18.25 | $16.80 | $16.93 | $16.93 | 12,107,200 |
| 2024-07-02 | $17.88 | $18.38 | $17.34 | $17.44 | $17.44 | 13,956,640 |
| 2024-07-01 | $17.93 | $18.00 | $16.67 | $17.41 | $17.41 | 18,794,750 |
| 2024-06-28 | $17.75 | $18.27 | $17.62 | $17.93 | $17.93 | 9,812,650 |
| 2024-06-27 | $18.51 | $18.60 | $17.60 | $17.80 | $17.80 | 14,174,750 |
| 2024-06-26 | $18.04 | $18.68 | $17.75 | $18.60 | $18.60 | 12,094,800 |
| 2024-06-25 | $18.58 | $18.63 | $17.90 | $18.07 | $18.07 | 10,723,300 |
| 2024-06-24 | $19.24 | $19.48 | $18.28 | $18.30 | $18.30 | 12,768,940 |
| 2024-06-21 | $18.59 | $19.53 | $18.00 | $19.26 | $19.26 | 17,302,150 |
| 2024-06-20 | $18.97 | $19.07 | $18.48 | $18.66 | $18.66 | 10,016,300 |
| 2024-06-19 | $19.27 | $19.47 | $18.86 | $18.97 | $18.97 | 12,401,350 |
| 2024-06-18 | $18.55 | $19.50 | $18.32 | $19.35 | $19.35 | 28,010,480 |
| 2024-06-17 | $19.10 | $19.50 | $18.24 | $18.52 | $18.52 | 38,524,100 |
| 2024-06-14 | $20.51 | $20.60 | $19.58 | $19.58 | $19.58 | 11,762,900 |
| 2024-06-13 | $20.40 | $21.96 | $20.28 | $21.76 | $21.76 | 23,947,900 |
| 2024-06-12 | $20.60 | $21.39 | $20.12 | $20.40 | $20.40 | 15,543,700 |
| 2024-06-11 | $21.21 | $21.30 | $19.49 | $20.82 | $20.82 | 27,773,740 |
| 2024-06-07 | $21.05 | $22.60 | $20.90 | $21.53 | $21.53 | 28,804,750 |
| 2024-06-06 | $22.48 | $22.48 | $20.66 | $20.98 | $20.98 | 30,421,140 |
| 2024-06-05 | $21.09 | $22.96 | $21.09 | $22.79 | $22.79 | 25,983,750 |
| 2024-06-04 | $21.50 | $22.20 | $20.82 | $21.33 | $21.33 | 20,519,850 |
| 2024-06-03 | $19.90 | $22.21 | $19.85 | $21.65 | $21.65 | 29,728,980 |
| 2024-05-31 | $19.00 | $20.35 | $18.91 | $20.19 | $20.19 | 20,513,180 |
| 2024-05-30 | $18.19 | $19.16 | $17.92 | $19.00 | $19.00 | 15,263,710 |
| 2024-05-29 | $18.10 | $18.35 | $17.50 | $18.19 | $18.19 | 8,674,160 |
| 2024-05-28 | $18.00 | $18.25 | $17.48 | $18.14 | $18.14 | 12,112,900 |
| 2024-05-27 | $18.35 | $18.48 | $17.43 | $17.71 | $17.71 | 13,707,940 |
| 2024-05-24 | $18.93 | $19.21 | $17.95 | $18.20 | $18.20 | 14,739,450 |
| 2024-05-23 | $18.64 | $19.34 | $18.37 | $18.74 | $18.74 | 14,149,900 |
| 2024-05-22 | $18.47 | $19.67 | $18.20 | $18.79 | $18.79 | 20,819,400 |
| 2024-05-21 | $18.40 | $18.75 | $17.70 | $18.20 | $18.20 | 9,698,550 |
| 2024-05-20 | $18.33 | $18.75 | $18.00 | $18.60 | $18.60 | 13,386,150 |
| 2024-05-17 | $17.46 | $18.50 | $17.25 | $18.33 | $18.33 | 18,506,050 |
| 2024-05-16 | $16.49 | $17.90 | $16.49 | $17.45 | $17.45 | 20,550,250 |
| 2024-05-15 | $16.62 | $17.00 | $16.36 | $16.44 | $16.44 | 9,083,650 |
| 2024-05-14 | $16.50 | $17.61 | $16.30 | $16.62 | $16.62 | 13,399,800 |
| 2024-05-13 | $16.90 | $17.12 | $16.11 | $16.28 | $16.28 | 13,623,950 |
| 2024-05-10 | $17.10 | $17.30 | $16.83 | $17.12 | $17.12 | 7,350,420 |
| 2024-05-09 | $17.32 | $17.55 | $17.08 | $17.28 | $17.28 | 8,442,200 |
| 2024-05-08 | $17.95 | $18.09 | $17.18 | $17.27 | $17.27 | 13,337,260 |
| 2024-05-07 | $18.24 | $18.41 | $17.70 | $18.10 | $18.10 | 16,367,670 |
| 2024-05-06 | $17.21 | $18.24 | $17.08 | $18.24 | $18.24 | 21,507,050 |
| 2024-04-30 | $16.13 | $17.16 | $16.13 | $16.58 | $16.58 | 14,980,370 |
| 2024-04-29 | $16.38 | $16.76 | $15.70 | $16.28 | $16.28 | 17,071,020 |
| 2024-04-26 | $15.58 | $16.50 | $15.50 | $16.13 | $16.13 | 17,900,000 |
| 2024-04-25 | $15.43 | $15.74 | $15.23 | $15.48 | $15.48 | 14,921,650 |
| 2024-04-24 | $15.30 | $16.00 | $15.16 | $15.35 | $15.35 | 21,087,460 |
| 2024-04-23 | $14.07 | $15.47 | $14.05 | $15.15 | $15.15 | 26,169,350 |
| 2024-04-22 | $14.09 | $14.25 | $13.85 | $14.06 | $14.06 | 9,640,350 |
| 2024-04-19 | $13.88 | $14.35 | $13.51 | $14.18 | $14.18 | 17,976,500 |
| 2024-04-18 | $13.58 | $14.94 | $13.37 | $14.23 | $14.23 | 26,349,750 |
| 2024-04-17 | $13.53 | $13.86 | $13.13 | $13.58 | $13.58 | 14,802,550 |
| 2024-04-16 | $13.89 | $13.91 | $13.00 | $13.30 | $13.30 | 12,807,600 |
| 2024-04-15 | $14.77 | $14.94 | $13.38 | $13.88 | $13.88 | 19,799,720 |
| 2024-04-12 | $14.53 | $15.10 | $14.53 | $14.77 | $14.77 | 8,404,750 |
| 2024-04-11 | $14.62 | $14.92 | $14.41 | $14.58 | $14.58 | 10,148,700 |
| 2024-04-10 | $15.75 | $15.75 | $14.39 | $14.69 | $14.69 | 14,467,350 |
| 2024-04-09 | $15.05 | $15.98 | $14.90 | $15.73 | $15.73 | 17,029,750 |
| 2024-04-08 | $15.18 | $15.68 | $15.02 | $15.24 | $15.24 | 14,121,900 |
| 2024-04-03 | $15.93 | $15.93 | $14.72 | $15.02 | $15.02 | 16,220,250 |
| 2024-04-02 | $15.90 | $16.04 | $15.67 | $15.75 | $15.75 | 12,294,300 |
| 2024-04-01 | $15.05 | $16.13 | $15.05 | $15.90 | $15.90 | 19,537,350 |
| 2024-03-29 | $15.00 | $15.39 | $14.58 | $15.17 | $15.17 | 15,006,760 |
| 2024-03-28 | $14.24 | $15.47 | $14.24 | $15.10 | $15.10 | 21,192,030 |
| 2024-03-27 | $14.65 | $14.93 | $14.07 | $14.35 | $14.35 | 24,172,900 |
| 2024-03-26 | $15.23 | $15.37 | $14.37 | $14.53 | $14.53 | 23,598,850 |
| 2024-03-25 | $16.40 | $17.00 | $15.08 | $15.28 | $15.28 | 29,027,990 |
| 2024-03-22 | $15.99 | $16.96 | $15.85 | $16.75 | $16.75 | 22,356,520 |
| 2024-03-21 | $15.48 | $16.50 | $15.30 | $16.07 | $16.07 | 19,960,120 |
| 2024-03-20 | $15.43 | $15.70 | $15.34 | $15.55 | $15.55 | 10,235,480 |
| 2024-03-19 | $15.81 | $15.84 | $15.35 | $15.54 | $15.54 | 15,110,670 |
| 2024-03-18 | $16.30 | $16.40 | $15.67 | $16.03 | $16.03 | 19,914,370 |
| 2024-03-15 | $15.15 | $16.33 | $15.07 | $16.30 | $16.30 | 26,100,240 |
| 2024-03-14 | $15.28 | $16.33 | $15.03 | $15.40 | $15.40 | 24,789,130 |
| 2024-03-13 | $14.80 | $15.48 | $14.69 | $15.37 | $15.37 | 26,214,060 |
| 2024-03-12 | $14.46 | $15.83 | $14.46 | $14.95 | $14.95 | 37,155,110 |
| 2024-03-11 | $13.80 | $14.77 | $13.70 | $14.39 | $14.39 | 12,871,110 |
| 2024-03-08 | $13.75 | $14.05 | $13.47 | $13.87 | $13.87 | 10,383,400 |
| 2024-03-07 | $14.89 | $14.94 | $13.68 | $13.75 | $13.75 | 18,051,340 |
| 2024-03-06 | $13.67 | $14.90 | $13.67 | $14.70 | $14.70 | 20,796,450 |
| 2024-03-05 | $14.20 | $14.60 | $13.74 | $13.98 | $13.98 | 15,094,310 |
| 2024-03-04 | $13.83 | $14.66 | $13.51 | $14.39 | $14.39 | 20,049,060 |
| 2024-03-01 | $13.83 | $13.94 | $13.43 | $13.86 | $13.86 | 16,993,950 |
| 2024-02-29 | $12.54 | $13.73 | $12.54 | $13.73 | $13.73 | 20,283,620 |
| 2024-02-28 | $13.48 | $13.71 | $12.36 | $12.48 | $12.48 | 20,284,240 |
| 2024-02-27 | $13.30 | $13.87 | $13.01 | $13.63 | $13.63 | 21,515,090 |
| 2024-02-26 | $13.23 | $14.13 | $13.07 | $13.40 | $13.40 | 28,239,170 |
| 2024-02-23 | $11.79 | $12.85 | $11.79 | $12.85 | $12.85 | 25,844,180 |
| 2024-02-22 | $10.55 | $11.81 | $10.55 | $11.68 | $11.68 | 26,231,230 |
| 2024-02-21 | $10.44 | $11.26 | $10.26 | $10.74 | $10.74 | 26,028,450 |
| 2024-02-20 | $9.51 | $10.49 | $9.25 | $10.49 | $10.49 | 20,012,350 |
| 2024-02-19 | $9.48 | $9.94 | $9.30 | $9.54 | $9.54 | 16,993,450 |
| 2024-02-08 | $8.50 | $9.13 | $7.47 | $9.13 | $9.13 | 20,677,750 |
| 2024-02-07 | $8.89 | $9.25 | $8.19 | $8.30 | $8.30 | 23,909,360 |
| 2024-02-06 | $8.66 | $9.42 | $7.96 | $8.98 | $8.98 | 18,771,540 |
| 2024-02-05 | $9.60 | $9.80 | $8.82 | $8.82 | $8.82 | 15,754,300 |
| 2024-02-02 | $10.75 | $10.90 | $9.67 | $9.80 | $9.80 | 16,069,650 |
| 2024-02-01 | $10.66 | $11.11 | $10.36 | $10.74 | $10.74 | 12,113,000 |
| 2024-01-31 | $11.17 | $11.41 | $10.64 | $10.69 | $10.69 | 8,894,100 |
| 2024-01-30 | $11.17 | $11.97 | $10.80 | $11.19 | $11.19 | 13,566,730 |
| 2024-01-29 | $11.44 | $11.82 | $11.13 | $11.22 | $11.22 | 11,917,530 |
| 2024-01-26 | $11.80 | $11.80 | $11.07 | $11.46 | $11.46 | 19,708,620 |
| 2024-01-25 | $12.22 | $12.30 | $11.40 | $11.85 | $11.85 | 17,896,360 |
| 2024-01-24 | $12.10 | $12.44 | $11.70 | $12.37 | $12.37 | 13,134,010 |
| 2024-01-23 | $11.50 | $12.06 | $11.49 | $11.99 | $11.99 | 13,479,300 |
| 2024-01-22 | $12.40 | $12.49 | $11.48 | $11.56 | $11.56 | 10,406,400 |
| 2024-01-19 | $12.80 | $12.93 | $12.28 | $12.40 | $12.40 | 9,054,850 |
| 2024-01-18 | $12.40 | $12.84 | $12.20 | $12.71 | $12.71 | 12,098,050 |
| 2024-01-17 | $12.63 | $13.09 | $12.34 | $12.59 | $12.59 | 15,202,200 |
| 2024-01-16 | $12.15 | $13.13 | $12.00 | $12.79 | $12.79 | 26,800,400 |
| 2024-01-15 | $11.93 | $12.13 | $11.72 | $11.94 | $11.94 | 11,590,900 |
| 2024-01-12 | $12.88 | $12.97 | $11.85 | $12.03 | $12.03 | 22,174,090 |
| 2024-01-11 | $12.86 | $13.05 | $12.70 | $12.93 | $12.93 | 8,376,150 |
| 2024-01-10 | $13.52 | $13.52 | $12.80 | $12.82 | $12.82 | 12,949,600 |
| 2024-01-09 | $13.43 | $13.86 | $13.15 | $13.46 | $13.46 | 8,728,370 |
| 2024-01-08 | $14.08 | $14.09 | $13.18 | $13.34 | $13.34 | 12,728,700 |
| 2024-01-05 | $14.65 | $14.93 | $13.99 | $14.10 | $14.10 | 11,189,550 |
| 2024-01-04 | $14.52 | $15.36 | $14.51 | $14.65 | $14.65 | 13,133,700 |
| 2024-01-03 | $14.79 | $14.87 | $14.00 | $14.69 | $14.69 | 12,137,750 |
| 2024-01-02 | $14.80 | $15.12 | $14.50 | $14.77 | $14.77 | 12,722,710 |
| 2024-01-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2023-12-29 | $13.85 | $14.96 | $13.80 | $14.83 | $14.83 | 20,429,460 |
| 2023-12-28 | $14.34 | $14.45 | $13.71 | $13.88 | $13.88 | 15,619,800 |
| 2023-12-27 | $13.99 | $14.38 | $13.51 | $14.34 | $14.34 | 19,599,600 |
| 2023-12-26 | $14.71 | $15.00 | $13.63 | $13.94 | $13.94 | 20,054,650 |
| 2023-12-25 | $14.49 | $14.91 | $14.17 | $14.71 | $14.71 | 12,856,900 |
| 2023-12-22 | $14.49 | $15.28 | $14.29 | $14.58 | $14.58 | 20,137,760 |
| 2023-12-21 | $14.58 | $14.79 | $14.15 | $14.38 | $14.38 | 16,258,610 |
| 2023-12-20 | $15.30 | $15.50 | $14.57 | $14.79 | $14.79 | 18,493,400 |
| 2023-12-19 | $14.98 | $15.81 | $14.95 | $15.30 | $15.30 | 25,528,650 |
| 2023-12-18 | $14.39 | $15.74 | $14.28 | $15.25 | $15.25 | 30,804,710 |
| 2023-12-15 | $14.48 | $14.58 | $13.89 | $14.38 | $14.38 | 19,225,450 |
| 2023-12-14 | $14.73 | $15.09 | $14.28 | $14.40 | $14.40 | 25,568,650 |
| 2023-12-13 | $13.87 | $15.20 | $13.87 | $14.74 | $14.74 | 36,201,530 |
| 2023-12-12 | $14.15 | $14.27 | $13.62 | $13.89 | $13.89 | 17,428,050 |
| 2023-12-11 | $13.42 | $14.46 | $13.33 | $14.14 | $14.14 | 23,297,010 |
| 2023-12-08 | $12.88 | $13.76 | $12.87 | $13.50 | $13.50 | 24,242,930 |
| 2023-12-07 | $14.28 | $14.31 | $12.92 | $13.03 | $13.03 | 38,883,550 |
| 2023-12-06 | $13.42 | $14.64 | $13.35 | $14.35 | $14.35 | 38,900,700 |
| 2023-12-05 | $13.95 | $14.41 | $13.39 | $13.40 | $13.40 | 43,594,320 |
| 2023-12-04 | $12.12 | $13.50 | $12.12 | $13.50 | $13.50 | 25,436,640 |
| 2023-12-01 | $12.49 | $12.58 | $12.10 | $12.27 | $12.27 | 17,638,050 |
| 2023-11-30 | $12.70 | $13.13 | $12.19 | $12.43 | $12.43 | 25,177,000 |
| 2023-11-29 | $12.80 | $12.99 | $12.48 | $12.56 | $12.56 | 21,452,800 |
| 2023-11-28 | $12.86 | $13.20 | $12.51 | $12.55 | $12.55 | 20,096,800 |
| 2023-11-27 | $12.60 | $12.95 | $12.15 | $12.75 | $12.75 | 20,560,200 |
| 2023-11-24 | $12.97 | $12.97 | $12.37 | $12.52 | $12.52 | 20,700,460 |
| 2023-11-23 | $12.73 | $13.18 | $12.72 | $13.04 | $13.04 | 20,175,500 |
| 2023-11-22 | $12.95 | $13.40 | $12.73 | $13.00 | $13.00 | 26,374,250 |
| 2023-11-21 | $13.57 | $13.86 | $12.68 | $12.96 | $12.96 | 44,892,350 |
| 2023-11-20 | $12.94 | $13.97 | $12.94 | $13.71 | $13.71 | 46,589,100 |
| 2023-11-17 | $13.02 | $13.40 | $12.62 | $12.94 | $12.94 | 27,219,400 |
| 2023-11-16 | $13.04 | $13.20 | $12.70 | $12.92 | $12.92 | 26,741,000 |
| 2023-11-15 | $12.85 | $13.59 | $12.68 | $13.13 | $13.13 | 46,717,750 |
| 2023-11-14 | $12.38 | $13.17 | $12.34 | $12.97 | $12.97 | 60,714,000 |
| 2023-11-13 | $11.32 | $12.42 | $11.24 | $12.42 | $12.42 | 62,942,800 |
| 2023-11-10 | $10.45 | $11.41 | $10.40 | $11.29 | $11.29 | 64,722,450 |
| 2023-11-09 | $10.70 | $10.71 | $10.03 | $10.37 | $10.37 | 37,758,920 |
| 2023-11-08 | $11.22 | $11.42 | $10.35 | $10.87 | $10.87 | 50,290,050 |
| 2023-11-07 | $11.32 | $11.55 | $11.08 | $11.49 | $11.49 | 44,873,800 |
| 2023-11-06 | $11.50 | $11.89 | $11.31 | $11.69 | $11.69 | 49,470,910 |
| 2023-11-03 | $11.03 | $11.95 | $10.52 | $11.83 | $11.83 | 72,509,730 |
| 2023-11-02 | $10.75 | $11.75 | $10.42 | $11.03 | $11.03 | 74,642,810 |
| 2023-11-01 | $10.16 | $10.98 | $9.59 | $10.68 | $10.68 | 52,576,760 |
| 2023-10-31 | $10.50 | $11.30 | $10.00 | $10.16 | $10.16 | 51,299,600 |
| 2023-10-30 | $10.87 | $11.25 | $9.80 | $10.32 | $10.32 | 66,739,620 |
| 2023-10-27 | $9.31 | $10.23 | $9.31 | $10.23 | $10.23 | 31,146,080 |
| 2023-10-26 | $9.16 | $9.71 | $9.05 | $9.30 | $9.30 | 34,680,230 |
| 2023-10-25 | $8.88 | $9.50 | $8.67 | $9.41 | $9.41 | 42,645,680 |
| 2023-10-24 | $8.50 | $9.30 | $8.02 | $9.10 | $9.10 | 50,579,050 |
| 2023-10-23 | $8.46 | $8.91 | $8.35 | $8.76 | $8.76 | 44,725,250 |
| 2023-10-20 | $9.05 | $9.95 | $8.69 | $8.70 | $8.70 | 73,193,030 |
| 2023-10-19 | $8.25 | $9.16 | $8.22 | $9.16 | $9.16 | 52,128,000 |
| 2023-10-18 | $8.07 | $8.45 | $8.00 | $8.33 | $8.33 | 23,503,540 |
| 2023-10-17 | $8.13 | $8.45 | $8.05 | $8.20 | $8.20 | 22,111,260 |
| 2023-10-16 | $7.95 | $8.56 | $7.95 | $8.33 | $8.33 | 36,225,890 |
| 2023-10-13 | $8.00 | $8.26 | $7.91 | $8.00 | $8.00 | 29,503,540 |
| 2023-10-12 | $7.85 | $8.28 | $7.70 | $8.06 | $8.06 | 35,633,660 |
| 2023-10-11 | $7.82 | $7.90 | $7.61 | $7.90 | $7.90 | 23,619,650 |
| 2023-10-10 | $7.73 | $8.10 | $7.62 | $7.87 | $7.87 | 31,659,960 |
| 2023-10-09 | $7.59 | $7.95 | $7.57 | $7.73 | $7.73 | 26,892,060 |
| 2023-09-28 | $7.12 | $7.74 | $7.12 | $7.50 | $7.50 | 23,622,900 |
| 2023-09-27 | $7.27 | $7.33 | $7.10 | $7.11 | $7.11 | 8,435,600 |
| 2023-09-26 | $7.37 | $7.37 | $7.21 | $7.33 | $7.33 | 7,598,300 |
| 2023-09-25 | $7.22 | $7.38 | $7.21 | $7.32 | $7.32 | 10,823,800 |
| 2023-09-22 | $6.98 | $7.27 | $6.98 | $7.26 | $7.26 | 10,370,050 |
| 2023-09-21 | $7.23 | $7.28 | $6.98 | $7.02 | $7.02 | 9,482,000 |
| 2023-09-20 | $7.30 | $7.39 | $7.22 | $7.23 | $7.23 | 6,806,950 |
| 2023-09-19 | $7.38 | $7.38 | $7.24 | $7.32 | $7.32 | 8,687,890 |
| 2023-09-18 | $6.99 | $7.57 | $6.92 | $7.41 | $7.41 | 17,552,400 |
| 2023-09-15 | $7.04 | $7.05 | $6.95 | $6.98 | $6.98 | 5,556,200 |
| 2023-09-14 | $7.22 | $7.22 | $6.93 | $6.97 | $6.97 | 6,680,800 |
| 2023-09-13 | $7.35 | $7.37 | $7.11 | $7.19 | $7.19 | 9,134,600 |
| 2023-09-12 | $7.33 | $7.50 | $7.25 | $7.44 | $7.44 | 11,038,650 |
| 2023-09-11 | $7.10 | $7.33 | $7.09 | $7.30 | $7.30 | 8,012,900 |
| 2023-09-08 | $7.10 | $7.19 | $7.07 | $7.16 | $7.16 | 4,154,600 |
| 2023-09-07 | $7.23 | $7.23 | $7.08 | $7.10 | $7.10 | 4,497,200 |
| 2023-09-06 | $7.22 | $7.29 | $7.14 | $7.25 | $7.25 | 4,964,900 |
| 2023-09-05 | $7.27 | $7.28 | $7.17 | $7.22 | $7.22 | 4,889,300 |
| 2023-09-04 | $7.26 | $7.30 | $7.21 | $7.26 | $7.26 | 5,932,900 |
| 2023-09-01 | $7.20 | $7.29 | $7.14 | $7.25 | $7.25 | 5,146,400 |
| 2023-08-31 | $7.25 | $7.28 | $7.13 | $7.15 | $7.15 | 4,369,450 |
| 2023-08-30 | $7.16 | $7.32 | $7.10 | $7.25 | $7.25 | 7,865,300 |
| 2023-08-29 | $6.72 | $7.16 | $6.70 | $7.16 | $7.16 | 8,415,400 |
| 2023-08-28 | $6.98 | $6.99 | $6.78 | $6.83 | $6.83 | 6,563,900 |
| 2023-08-25 | $6.84 | $6.94 | $6.65 | $6.68 | $6.68 | 5,106,500 |
| 2023-08-24 | $6.91 | $7.02 | $6.79 | $6.91 | $6.91 | 4,141,350 |
| 2023-08-23 | $7.06 | $7.10 | $6.90 | $6.91 | $6.91 | 4,485,500 |
| 2023-08-22 | $7.08 | $7.14 | $6.86 | $7.06 | $7.06 | 5,858,550 |
| 2023-08-21 | $7.13 | $7.24 | $7.07 | $7.09 | $7.09 | 6,172,100 |
| 2023-08-18 | $6.98 | $7.28 | $6.94 | $7.12 | $7.12 | 12,107,100 |
| 2023-08-17 | $6.66 | $7.00 | $6.62 | $7.00 | $7.00 | 6,738,850 |
| 2023-08-16 | $6.74 | $6.81 | $6.68 | $6.70 | $6.70 | 4,022,100 |
| 2023-08-15 | $6.96 | $6.97 | $6.75 | $6.80 | $6.80 | 4,901,850 |
| 2023-08-14 | $6.87 | $6.95 | $6.80 | $6.94 | $6.94 | 4,702,700 |
| 2023-08-11 | $6.92 | $7.08 | $6.87 | $6.89 | $6.89 | 4,939,700 |
| 2023-08-10 | $7.02 | $7.04 | $6.89 | $6.90 | $6.90 | 4,396,300 |
| 2023-08-09 | $7.08 | $7.12 | $6.96 | $7.02 | $7.02 | 3,936,400 |
| 2023-08-08 | $7.22 | $7.28 | $7.10 | $7.10 | $7.10 | 4,108,900 |
| 2023-08-07 | $7.15 | $7.24 | $7.12 | $7.20 | $7.20 | 5,675,700 |
| 2023-08-04 | $7.26 | $7.34 | $7.14 | $7.15 | $7.15 | 6,838,600 |
| 2023-08-03 | $7.38 | $7.41 | $7.26 | $7.26 | $7.26 | 5,083,900 |
| 2023-08-02 | $7.35 | $7.45 | $7.28 | $7.40 | $7.40 | 5,101,500 |
| 2023-08-01 | $7.43 | $7.49 | $7.30 | $7.37 | $7.37 | 7,506,100 |
| 2023-07-31 | $7.45 | $7.51 | $7.37 | $7.43 | $7.43 | 8,548,900 |
| 2023-07-28 | $7.23 | $7.42 | $7.08 | $7.41 | $7.41 | 9,903,900 |
| 2023-07-27 | $7.28 | $7.47 | $7.25 | $7.29 | $7.29 | 9,609,150 |
| 2023-07-26 | $7.34 | $7.37 | $7.18 | $7.21 | $7.21 | 6,768,500 |
| 2023-07-25 | $7.15 | $7.37 | $7.09 | $7.34 | $7.34 | 9,136,350 |
| 2023-07-24 | $7.14 | $7.16 | $7.03 | $7.04 | $7.04 | 5,636,850 |
| 2023-07-21 | $7.20 | $7.28 | $7.08 | $7.10 | $7.10 | 12,224,050 |
| 2023-07-20 | $7.44 | $7.59 | $7.26 | $7.29 | $7.29 | 11,884,550 |
| 2023-07-19 | $7.46 | $7.55 | $7.35 | $7.41 | $7.41 | 9,982,250 |
| 2023-07-18 | $7.42 | $7.57 | $7.28 | $7.46 | $7.46 | 11,295,650 |
| 2023-07-17 | $7.58 | $7.67 | $7.36 | $7.48 | $7.48 | 17,095,400 |
| 2023-07-14 | $7.85 | $8.10 | $7.62 | $7.67 | $7.67 | 33,340,800 |
| 2023-07-13 | $7.79 | $8.49 | $7.74 | $8.07 | $8.07 | 47,669,650 |
| 2023-07-12 | $7.70 | $8.03 | $7.59 | $7.73 | $7.73 | 35,903,550 |
| 2023-07-11 | $7.19 | $7.83 | $7.16 | $7.69 | $7.69 | 29,857,010 |
| 2023-07-10 | $7.25 | $7.29 | $7.09 | $7.22 | $7.22 | 9,922,200 |
| 2023-07-07 | $7.20 | $7.40 | $7.18 | $7.21 | $7.21 | 13,015,200 |
| 2023-07-06 | $7.34 | $7.35 | $7.15 | $7.32 | $7.32 | 16,853,100 |
| 2023-07-05 | $7.35 | $7.58 | $7.24 | $7.25 | $7.25 | 26,660,400 |
| 2023-07-04 | $7.05 | $7.31 | $7.01 | $7.31 | $7.31 | 23,008,230 |
| 2023-07-03 | $7.13 | $7.19 | $7.01 | $7.03 | $7.03 | 13,730,600 |
| 2023-06-30 | $7.05 | $7.13 | $6.99 | $7.12 | $7.12 | 13,707,500 |
| 2023-06-29 | $7.09 | $7.12 | $6.99 | $7.05 | $7.05 | 14,130,150 |
| 2023-06-28 | $6.90 | $7.14 | $6.80 | $7.14 | $7.14 | 21,905,450 |
| 2023-06-27 | $6.80 | $6.95 | $6.70 | $6.95 | $6.95 | 15,527,780 |
| 2023-06-26 | $6.78 | $6.98 | $6.75 | $6.87 | $6.87 | 17,591,440 |
| 2023-06-21 | $6.77 | $6.93 | $6.74 | $6.80 | $6.80 | 14,689,510 |
| 2023-06-20 | $6.90 | $6.94 | $6.77 | $6.77 | $6.77 | 13,788,800 |
| 2023-06-19 | $6.99 | $7.01 | $6.86 | $6.88 | $6.88 | 17,638,180 |
| 2023-06-16 | $7.14 | $7.20 | $6.90 | $6.94 | $6.94 | 29,028,050 |
| 2023-06-15 | $7.29 | $7.53 | $7.05 | $7.16 | $7.16 | 42,313,360 |
| 2023-06-14 | $7.55 | $8.07 | $7.36 | $7.55 | $7.55 | 71,189,060 |
| 2023-06-13 | $6.65 | $7.34 | $6.65 | $7.34 | $7.34 | 31,828,960 |
| 2023-06-12 | $6.33 | $6.76 | $6.28 | $6.67 | $6.67 | 14,474,000 |
| 2023-06-09 | $6.24 | $6.38 | $6.22 | $6.32 | $6.32 | 2,621,750 |
| 2023-06-08 | $6.23 | $6.30 | $6.18 | $6.21 | $6.21 | 2,750,500 |
| 2023-06-07 | $6.29 | $6.30 | $6.21 | $6.27 | $6.27 | 2,511,700 |
| 2023-06-06 | $6.43 | $6.43 | $6.25 | $6.26 | $6.26 | 3,814,500 |
| 2023-06-05 | $6.45 | $6.45 | $6.36 | $6.44 | $6.44 | 2,247,250 |
| 2023-06-02 | $6.38 | $6.46 | $6.38 | $6.45 | $6.41 | 2,848,300 |
| 2023-06-01 | $6.42 | $6.48 | $6.40 | $6.41 | $6.37 | 2,448,000 |
| 2023-05-31 | $6.50 | $6.50 | $6.41 | $6.44 | $6.40 | 2,648,100 |
| 2023-05-30 | $6.43 | $6.53 | $6.42 | $6.48 | $6.44 | 3,772,530 |
| 2023-05-29 | $6.54 | $6.58 | $6.41 | $6.43 | $6.39 | 3,740,850 |
| 2023-05-26 | $6.52 | $6.61 | $6.35 | $6.54 | $6.50 | 4,901,150 |
| 2023-05-25 | $6.47 | $6.52 | $6.40 | $6.50 | $6.46 | 3,009,320 |
| 2023-05-24 | $6.49 | $6.56 | $6.46 | $6.48 | $6.44 | 2,117,100 |
| 2023-05-23 | $6.55 | $6.58 | $6.51 | $6.52 | $6.48 | 2,574,250 |
| 2023-05-22 | $6.50 | $6.55 | $6.45 | $6.53 | $6.49 | 2,485,500 |
| 2023-05-19 | $6.53 | $6.53 | $6.42 | $6.49 | $6.45 | 2,342,530 |
| 2023-05-18 | $6.49 | $6.53 | $6.45 | $6.50 | $6.46 | 3,068,750 |
| 2023-05-17 | $6.39 | $6.49 | $6.39 | $6.48 | $6.44 | 3,347,050 |
| 2023-05-16 | $6.45 | $6.46 | $6.40 | $6.42 | $6.38 | 1,722,500 |
| 2023-05-15 | $6.38 | $6.45 | $6.34 | $6.43 | $6.39 | 2,099,500 |
| 2023-05-12 | $6.46 | $6.49 | $6.39 | $6.40 | $6.36 | 2,284,300 |
| 2023-05-11 | $6.45 | $6.48 | $6.41 | $6.45 | $6.41 | 2,652,400 |
| 2023-05-10 | $6.30 | $6.47 | $6.28 | $6.47 | $6.43 | 4,261,450 |
| 2023-05-09 | $6.43 | $6.43 | $6.29 | $6.30 | $6.26 | 3,322,550 |
| 2023-05-08 | $6.38 | $6.47 | $6.37 | $6.43 | $6.39 | 3,606,200 |
| 2023-05-05 | $6.37 | $6.40 | $6.28 | $6.38 | $6.34 | 4,673,400 |
| 2023-05-04 | $6.33 | $6.40 | $6.27 | $6.39 | $6.35 | 3,641,500 |
| 2023-05-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.29 | 0 |
| 2023-05-02 | $6.33 | $6.33 | $6.33 | $6.33 | $6.29 | 0 |
| 2023-04-28 | $6.27 | $6.33 | $6.23 | $6.33 | $6.29 | 4,569,400 |
| 2023-04-27 | $6.18 | $6.35 | $6.18 | $6.29 | $6.25 | 5,297,750 |
| 2023-04-26 | $6.14 | $6.26 | $6.06 | $6.23 | $6.19 | 4,761,600 |
| 2023-04-25 | $6.18 | $6.20 | $5.96 | $6.12 | $6.08 | 4,024,000 |
| 2023-04-24 | $6.11 | $6.26 | $6.02 | $6.18 | $6.14 | 4,340,400 |
| 2023-04-21 | $6.17 | $6.22 | $6.05 | $6.05 | $6.01 | 3,342,150 |
| 2023-04-20 | $6.25 | $6.25 | $6.11 | $6.20 | $6.16 | 2,327,400 |
| 2023-04-19 | $6.33 | $6.33 | $6.20 | $6.23 | $6.19 | 2,843,850 |
| 2023-04-18 | $6.35 | $6.38 | $6.26 | $6.30 | $6.26 | 2,937,300 |
| 2023-04-17 | $6.28 | $6.36 | $6.28 | $6.33 | $6.29 | 3,106,300 |
| 2023-04-14 | $6.31 | $6.36 | $6.28 | $6.31 | $6.27 | 2,250,100 |
| 2023-04-13 | $6.41 | $6.42 | $6.26 | $6.27 | $6.23 | 3,524,350 |
| 2023-04-12 | $6.31 | $6.37 | $6.28 | $6.37 | $6.33 | 3,176,200 |
| 2023-04-11 | $6.32 | $6.32 | $6.22 | $6.28 | $6.24 | 3,099,500 |
| 2023-04-10 | $6.43 | $6.44 | $6.28 | $6.33 | $6.29 | 4,252,600 |
| 2023-04-07 | $6.39 | $6.44 | $6.36 | $6.43 | $6.39 | 2,956,050 |
| 2023-04-06 | $6.45 | $6.47 | $6.32 | $6.41 | $6.37 | 4,247,650 |
| 2023-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.41 | 0 |
| 2023-04-04 | $6.63 | $6.65 | $6.41 | $6.45 | $6.41 | 7,231,900 |
| 2023-04-03 | $6.70 | $6.71 | $6.60 | $6.63 | $6.59 | 8,479,850 |
| 2023-03-31 | $6.59 | $6.73 | $6.58 | $6.70 | $6.66 | 6,022,850 |
| 2023-03-30 | $6.71 | $6.73 | $6.54 | $6.57 | $6.53 | 4,961,750 |
| 2023-03-29 | $6.66 | $6.75 | $6.63 | $6.71 | $6.67 | 4,614,150 |
| 2023-03-28 | $6.76 | $6.79 | $6.66 | $6.69 | $6.65 | 3,875,650 |
| 2023-03-27 | $6.83 | $6.86 | $6.72 | $6.75 | $6.71 | 4,384,000 |
| 2023-03-24 | $6.88 | $6.88 | $6.78 | $6.82 | $6.78 | 3,941,900 |
| 2023-03-23 | $6.88 | $6.89 | $6.79 | $6.82 | $6.78 | 3,516,800 |
| 2023-03-22 | $6.92 | $7.00 | $6.85 | $6.89 | $6.85 | 4,805,300 |
| 2023-03-21 | $6.80 | $6.92 | $6.72 | $6.91 | $6.87 | 6,031,400 |
| 2023-03-20 | $6.73 | $6.80 | $6.67 | $6.80 | $6.76 | 3,023,840 |
| 2023-03-17 | $6.78 | $6.81 | $6.73 | $6.73 | $6.69 | 2,723,500 |
| 2023-03-16 | $6.81 | $6.82 | $6.71 | $6.71 | $6.67 | 3,069,100 |
| 2023-03-15 | $6.75 | $6.84 | $6.75 | $6.82 | $6.78 | 3,179,950 |
| 2023-03-14 | $6.92 | $6.94 | $6.65 | $6.72 | $6.68 | 4,241,650 |
| 2023-03-13 | $6.93 | $6.99 | $6.74 | $6.88 | $6.84 | 6,451,350 |
| 2023-03-10 | $6.97 | $7.04 | $6.91 | $6.96 | $6.92 | 6,553,900 |
| 2023-03-09 | $7.12 | $7.15 | $6.96 | $6.99 | $6.95 | 7,887,150 |
| 2023-03-08 | $7.10 | $7.16 | $7.04 | $7.12 | $7.08 | 5,896,800 |
| 2023-03-07 | $7.24 | $7.36 | $7.10 | $7.12 | $7.08 | 8,723,500 |
| 2023-03-06 | $7.30 | $7.30 | $7.20 | $7.24 | $7.20 | 6,161,800 |
| 2023-03-03 | $7.32 | $7.33 | $7.13 | $7.29 | $7.25 | 11,013,830 |
| 2023-03-02 | $7.45 | $7.46 | $7.26 | $7.27 | $7.23 | 12,375,450 |
| 2023-03-01 | $7.45 | $7.50 | $7.34 | $7.50 | $7.45 | 10,298,550 |
| 2023-02-28 | $7.46 | $7.59 | $7.34 | $7.45 | $7.40 | 11,473,150 |
| 2023-02-27 | $7.61 | $7.64 | $7.40 | $7.42 | $7.37 | 12,421,330 |
| 2023-02-24 | $7.71 | $7.75 | $7.47 | $7.60 | $7.55 | 16,645,360 |
| 2023-02-23 | $7.55 | $8.04 | $7.55 | $7.65 | $7.60 | 27,886,670 |
| 2023-02-22 | $7.40 | $7.69 | $7.33 | $7.44 | $7.39 | 20,225,670 |
| 2023-02-21 | $7.37 | $7.52 | $7.21 | $7.50 | $7.45 | 23,319,240 |
| 2023-02-20 | $7.29 | $7.40 | $7.20 | $7.39 | $7.34 | 21,534,250 |
| 2023-02-17 | $7.45 | $7.54 | $7.26 | $7.33 | $7.28 | 45,109,710 |
| 2023-02-16 | $7.03 | $7.73 | $7.03 | $7.73 | $7.68 | 52,263,670 |
| 2023-02-15 | $7.11 | $7.13 | $7.01 | $7.03 | $6.99 | 4,733,300 |
| 2023-02-14 | $6.99 | $7.31 | $6.99 | $7.07 | $7.03 | 8,997,550 |
| 2023-02-13 | $7.03 | $7.06 | $6.97 | $6.98 | $6.94 | 5,437,400 |
| 2023-02-10 | $7.13 | $7.20 | $7.00 | $7.06 | $7.02 | 8,486,050 |
| 2023-02-09 | $6.88 | $7.50 | $6.86 | $7.14 | $7.10 | 15,689,350 |
| 2023-02-08 | $6.99 | $7.00 | $6.83 | $6.90 | $6.86 | 4,964,250 |
| 2023-02-07 | $6.83 | $6.93 | $6.77 | $6.92 | $6.88 | 4,947,000 |
| 2023-02-06 | $6.78 | $6.93 | $6.75 | $6.83 | $6.79 | 3,812,300 |
| 2023-02-03 | $6.85 | $6.90 | $6.71 | $6.84 | $6.80 | 6,291,100 |
| 2023-02-02 | $6.70 | $6.97 | $6.66 | $6.91 | $6.87 | 11,592,810 |
| 2023-02-01 | $6.68 | $6.70 | $6.59 | $6.69 | $6.65 | 5,585,950 |
| 2023-01-31 | $6.59 | $6.72 | $6.55 | $6.62 | $6.58 | 5,019,180 |
| 2023-01-30 | $6.51 | $6.62 | $6.50 | $6.57 | $6.53 | 5,293,550 |
| 2023-01-20 | $6.38 | $6.42 | $6.33 | $6.41 | $6.37 | 2,087,100 |
| 2023-01-19 | $6.34 | $6.36 | $6.27 | $6.36 | $6.32 | 2,078,300 |
| 2023-01-18 | $6.24 | $6.34 | $6.24 | $6.34 | $6.30 | 2,540,300 |
| 2023-01-17 | $6.24 | $6.31 | $6.23 | $6.26 | $6.22 | 2,744,700 |
| 2023-01-16 | $6.27 | $6.31 | $6.20 | $6.25 | $6.21 | 2,883,300 |
| 2023-01-13 | $6.22 | $6.28 | $6.18 | $6.23 | $6.19 | 2,272,450 |
| 2023-01-12 | $6.17 | $6.27 | $6.14 | $6.20 | $6.16 | 2,086,250 |
| 2023-01-11 | $6.18 | $6.23 | $6.11 | $6.15 | $6.11 | 2,407,800 |
| 2023-01-10 | $6.22 | $6.23 | $6.13 | $6.18 | $6.14 | 3,126,500 |
| 2023-01-09 | $6.24 | $6.28 | $6.18 | $6.22 | $6.18 | 2,527,100 |
| 2023-01-06 | $6.15 | $6.30 | $6.15 | $6.17 | $6.13 | 2,212,900 |
| 2023-01-05 | $6.13 | $6.23 | $6.09 | $6.19 | $6.15 | 2,989,400 |
| 2023-01-04 | $6.15 | $6.16 | $6.08 | $6.13 | $6.09 | 1,810,500 |
| 2023-01-03 | $5.99 | $6.15 | $5.98 | $6.14 | $6.10 | 1,940,100 |
| 2023-01-02 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2022-12-30 | $5.93 | $6.01 | $5.92 | $5.98 | $5.94 | 2,057,600 |
| 2022-12-29 | $5.92 | $6.01 | $5.87 | $5.88 | $5.84 | 2,251,300 |
| 2022-12-28 | $6.08 | $6.09 | $5.93 | $5.94 | $5.90 | 2,233,500 |
| 2022-12-27 | $6.20 | $6.26 | $6.05 | $6.10 | $6.06 | 2,013,300 |
| 2022-12-26 | $5.92 | $6.11 | $5.92 | $6.11 | $6.07 | 1,986,200 |
| 2022-12-23 | $5.95 | $6.02 | $5.90 | $5.95 | $5.91 | 2,954,300 |
| 2022-12-22 | $6.12 | $6.19 | $5.99 | $6.01 | $5.97 | 2,532,630 |
| 2022-12-21 | $6.18 | $6.22 | $6.07 | $6.12 | $6.08 | 1,788,300 |
| 2022-12-20 | $6.08 | $6.22 | $6.06 | $6.18 | $6.14 | 1,884,700 |
| 2022-12-19 | $6.30 | $6.34 | $6.07 | $6.11 | $6.07 | 2,790,100 |
| 2022-12-16 | $6.40 | $6.40 | $6.23 | $6.26 | $6.22 | 3,208,500 |
| 2022-12-15 | $6.28 | $6.45 | $6.20 | $6.44 | $6.40 | 3,765,650 |
| 2022-12-14 | $6.30 | $6.43 | $6.27 | $6.30 | $6.26 | 2,735,830 |
| 2022-12-13 | $6.42 | $6.48 | $6.29 | $6.32 | $6.28 | 3,763,450 |
| 2022-12-12 | $6.50 | $6.55 | $6.39 | $6.40 | $6.36 | 2,253,750 |
| 2022-12-09 | $6.59 | $6.61 | $6.47 | $6.52 | $6.48 | 2,575,750 |
| 2022-12-08 | $6.61 | $6.62 | $6.52 | $6.57 | $6.53 | 2,880,960 |
| 2022-12-07 | $6.62 | $6.64 | $6.57 | $6.61 | $6.57 | 2,444,450 |
| 2022-12-06 | $6.62 | $6.64 | $6.57 | $6.62 | $6.58 | 2,553,950 |
| 2022-12-05 | $6.59 | $6.65 | $6.58 | $6.65 | $6.61 | 3,271,450 |
| 2022-12-01 | $6.59 | $6.65 | $6.51 | $6.53 | $6.49 | 3,053,450 |
| 2022-11-30 | $6.42 | $6.60 | $6.40 | $6.53 | $6.49 | 4,448,270 |
| 2022-11-29 | $6.31 | $6.43 | $6.31 | $6.42 | $6.38 | 2,973,900 |
| 2022-11-28 | $6.37 | $6.37 | $6.25 | $6.30 | $6.26 | 2,515,700 |
| 2022-11-25 | $6.41 | $6.45 | $6.34 | $6.37 | $6.33 | 2,836,870 |
| 2022-11-24 | $6.50 | $6.59 | $6.44 | $6.45 | $6.41 | 3,221,100 |
| 2022-11-23 | $6.53 | $6.59 | $6.41 | $6.48 | $6.44 | 3,314,900 |
| 2022-11-22 | $6.72 | $6.74 | $6.54 | $6.54 | $6.50 | 4,803,800 |
| 2022-11-21 | $6.67 | $6.73 | $6.55 | $6.72 | $6.68 | 4,215,450 |
| 2022-11-18 | $6.78 | $6.86 | $6.67 | $6.67 | $6.63 | 5,788,470 |
| 2022-11-17 | $6.74 | $6.79 | $6.61 | $6.79 | $6.75 | 4,732,750 |
| 2022-11-16 | $6.69 | $6.83 | $6.64 | $6.75 | $6.71 | 5,910,700 |
| 2022-11-15 | $6.55 | $6.69 | $6.50 | $6.68 | $6.64 | 3,917,150 |
| 2022-11-14 | $6.61 | $6.66 | $6.52 | $6.55 | $6.51 | 3,220,950 |
| 2022-11-11 | $6.72 | $6.77 | $6.58 | $6.60 | $6.56 | 4,173,400 |
| 2022-11-10 | $6.65 | $6.69 | $6.55 | $6.61 | $6.57 | 4,340,900 |
| 2022-11-09 | $6.66 | $6.69 | $6.56 | $6.64 | $6.60 | 2,521,910 |
| 2022-11-08 | $6.69 | $6.72 | $6.56 | $6.64 | $6.60 | 3,355,950 |
| 2022-11-07 | $6.76 | $6.79 | $6.64 | $6.69 | $6.65 | 5,202,600 |
| 2022-11-04 | $6.68 | $6.78 | $6.66 | $6.72 | $6.72 | 4,584,850 |
| 2022-11-03 | $6.65 | $6.73 | $6.59 | $6.67 | $6.67 | 3,639,350 |
| 2022-11-02 | $6.52 | $6.69 | $6.46 | $6.68 | $6.68 | 5,613,800 |
| 2022-11-01 | $6.40 | $6.52 | $6.32 | $6.52 | $6.52 | 4,634,900 |
| 2022-10-31 | $6.03 | $6.34 | $6.03 | $6.31 | $6.31 | 4,712,700 |
| 2022-10-28 | $6.50 | $6.50 | $6.10 | $6.14 | $6.14 | 6,550,500 |
| 2022-10-27 | $6.53 | $6.68 | $6.48 | $6.50 | $6.50 | 6,099,100 |
| 2022-10-26 | $6.50 | $6.56 | $6.43 | $6.53 | $6.53 | 5,312,300 |
| 2022-10-25 | $6.30 | $6.54 | $6.21 | $6.51 | $6.51 | 6,163,100 |
| 2022-10-24 | $6.36 | $6.48 | $6.20 | $6.29 | $6.29 | 4,473,700 |
| 2022-10-21 | $6.35 | $6.45 | $6.33 | $6.36 | $6.36 | 3,050,670 |
| 2022-10-20 | $6.36 | $6.45 | $6.26 | $6.35 | $6.35 | 3,521,050 |
| 2022-10-19 | $6.43 | $6.53 | $6.35 | $6.41 | $6.41 | 4,452,200 |
| 2022-10-18 | $6.46 | $6.52 | $6.36 | $6.42 | $6.42 | 3,925,350 |
| 2022-10-17 | $6.31 | $6.44 | $6.30 | $6.41 | $6.41 | 3,673,500 |
| 2022-10-14 | $6.34 | $6.41 | $6.25 | $6.35 | $6.35 | 3,893,650 |
| 2022-10-13 | $6.23 | $6.33 | $6.20 | $6.25 | $6.25 | 3,322,350 |
| 2022-10-12 | $6.05 | $6.28 | $5.98 | $6.27 | $6.27 | 3,899,850 |
| 2022-10-11 | $5.97 | $6.14 | $5.90 | $6.08 | $6.08 | 2,875,400 |
| 2022-10-10 | $6.08 | $6.21 | $5.93 | $5.96 | $5.96 | 2,667,750 |
| 2022-09-30 | $6.22 | $6.23 | $6.05 | $6.08 | $6.08 | 3,140,400 |
| 2022-09-29 | $6.29 | $6.39 | $6.13 | $6.18 | $6.18 | 3,406,370 |
| 2022-09-28 | $6.53 | $6.53 | $6.22 | $6.23 | $6.23 | 3,764,400 |
| 2022-09-27 | $6.45 | $6.58 | $6.39 | $6.52 | $6.52 | 3,776,300 |
| 2022-09-26 | $6.51 | $6.54 | $6.34 | $6.38 | $6.38 | 4,253,850 |
| 2022-09-23 | $6.78 | $6.82 | $6.52 | $6.57 | $6.57 | 4,220,120 |
| 2022-09-22 | $6.78 | $6.84 | $6.70 | $6.78 | $6.78 | 2,729,250 |
| 2022-09-21 | $6.78 | $6.83 | $6.67 | $6.81 | $6.81 | 2,851,100 |
| 2022-09-20 | $6.60 | $6.83 | $6.60 | $6.79 | $6.79 | 4,163,950 |
| 2022-09-19 | $6.55 | $6.71 | $6.55 | $6.58 | $6.58 | 3,481,210 |
| 2022-09-16 | $6.73 | $6.81 | $6.59 | $6.60 | $6.60 | 4,314,020 |
| 2022-09-15 | $7.13 | $7.13 | $6.65 | $6.76 | $6.76 | 7,861,700 |
| 2022-09-14 | $7.11 | $7.20 | $7.00 | $7.07 | $7.07 | 4,357,200 |
| 2022-09-13 | $7.23 | $7.35 | $7.17 | $7.22 | $7.22 | 3,263,500 |
| 2022-09-12 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2022-09-09 | $7.23 | $7.30 | $7.00 | $7.27 | $7.27 | 5,695,400 |
| 2022-09-08 | $7.26 | $7.41 | $7.17 | $7.23 | $7.23 | 5,282,500 |
| 2022-09-07 | $7.18 | $7.39 | $7.15 | $7.31 | $7.31 | 6,708,070 |
| 2022-09-06 | $7.19 | $7.25 | $7.11 | $7.22 | $7.22 | 5,640,660 |
| 2022-09-05 | $7.14 | $7.22 | $7.02 | $7.20 | $7.20 | 6,728,850 |
| 2022-09-02 | $6.93 | $7.22 | $6.93 | $7.15 | $7.15 | 8,106,700 |
| 2022-09-01 | $6.93 | $7.06 | $6.90 | $6.93 | $6.93 | 5,484,120 |
| 2022-08-31 | $7.26 | $7.28 | $6.85 | $6.93 | $6.93 | 13,335,980 |
| 2022-08-30 | $7.73 | $7.77 | $7.28 | $7.30 | $7.30 | 13,309,900 |
| 2022-08-29 | $7.71 | $7.77 | $7.45 | $7.71 | $7.71 | 9,942,190 |
| 2022-08-26 | $7.80 | $8.28 | $7.70 | $7.85 | $7.85 | 17,256,730 |
| 2022-08-25 | $7.95 | $8.00 | $7.65 | $7.75 | $7.75 | 19,739,300 |
| 2022-08-24 | $8.47 | $8.51 | $7.90 | $8.07 | $8.07 | 24,316,680 |
| 2022-08-23 | $7.96 | $8.82 | $7.96 | $8.43 | $8.43 | 31,888,330 |
| 2022-08-22 | $8.33 | $8.34 | $7.89 | $8.02 | $8.02 | 14,573,700 |
| 2022-08-19 | $8.66 | $8.70 | $8.20 | $8.22 | $8.22 | 18,179,900 |
| 2022-08-18 | $8.50 | $8.72 | $8.45 | $8.68 | $8.68 | 14,093,350 |
| 2022-08-17 | $8.41 | $8.64 | $8.37 | $8.54 | $8.54 | 20,675,850 |
| 2022-08-16 | $8.07 | $8.45 | $8.04 | $8.40 | $8.40 | 19,490,500 |
| 2022-08-15 | $8.20 | $8.22 | $7.93 | $8.08 | $8.08 | 11,683,830 |
| 2022-08-12 | $8.09 | $8.58 | $8.01 | $8.14 | $8.14 | 20,600,340 |
| 2022-08-11 | $7.99 | $8.20 | $7.91 | $8.09 | $8.09 | 15,356,250 |
| 2022-08-10 | $7.75 | $8.08 | $7.68 | $7.95 | $7.95 | 16,750,200 |
| 2022-08-09 | $7.94 | $8.02 | $7.72 | $7.75 | $7.75 | 13,518,300 |
| 2022-08-08 | $7.50 | $7.98 | $7.39 | $7.94 | $7.94 | 19,650,750 |
| 2022-08-05 | $7.96 | $7.99 | $7.43 | $7.55 | $7.55 | 20,714,600 |
| 2022-08-04 | $7.95 | $8.05 | $7.77 | $7.96 | $7.96 | 16,152,850 |
| 2022-08-03 | $8.22 | $8.47 | $7.83 | $7.88 | $7.88 | 23,655,400 |
| 2022-08-02 | $8.36 | $8.53 | $8.10 | $8.22 | $8.22 | 19,597,530 |
| 2022-08-01 | $8.51 | $8.72 | $8.29 | $8.70 | $8.70 | 23,796,100 |
| 2022-07-29 | $8.45 | $8.78 | $8.36 | $8.61 | $8.61 | 26,566,950 |
| 2022-07-28 | $8.40 | $8.58 | $8.26 | $8.39 | $8.39 | 28,823,450 |
| 2022-07-27 | $7.85 | $8.75 | $7.85 | $8.45 | $8.45 | 34,051,070 |
| 2022-07-26 | $7.88 | $8.03 | $7.61 | $7.95 | $7.95 | 16,877,000 |
| 2022-07-25 | $8.18 | $8.29 | $7.78 | $7.95 | $7.95 | 26,589,400 |
| 2022-07-22 | $9.29 | $9.29 | $8.06 | $8.15 | $8.15 | 52,648,190 |
| 2022-07-21 | $7.73 | $8.60 | $7.53 | $8.60 | $8.60 | 20,342,410 |
| 2022-07-20 | $7.94 | $8.05 | $7.76 | $7.82 | $7.82 | 16,486,900 |
| 2022-07-19 | $7.82 | $8.27 | $7.76 | $7.97 | $7.97 | 26,451,710 |
| 2022-07-18 | $7.64 | $7.89 | $7.60 | $7.79 | $7.79 | 16,999,400 |
| 2022-07-15 | $7.71 | $7.94 | $7.55 | $7.59 | $7.59 | 16,112,550 |
| 2022-07-14 | $7.82 | $7.97 | $7.65 | $7.72 | $7.72 | 17,247,150 |
| 2022-07-13 | $7.43 | $7.93 | $7.32 | $7.80 | $7.80 | 23,976,850 |
| 2022-07-12 | $7.64 | $7.80 | $7.34 | $7.51 | $7.51 | 30,316,510 |
| 2022-07-11 | $7.60 | $8.13 | $7.51 | $7.80 | $7.80 | 50,098,810 |
| 2022-07-08 | $6.92 | $7.57 | $6.88 | $7.57 | $7.57 | 29,823,510 |
| 2022-07-07 | $6.77 | $6.96 | $6.70 | $6.88 | $6.88 | 14,025,730 |
| 2022-07-06 | $6.69 | $6.82 | $6.57 | $6.75 | $6.75 | 10,224,700 |
| 2022-07-05 | $6.80 | $6.84 | $6.57 | $6.71 | $6.71 | 12,382,350 |
| 2022-07-04 | $6.96 | $6.96 | $6.70 | $6.81 | $6.81 | 15,490,800 |
| 2022-07-01 | $7.08 | $7.17 | $6.89 | $6.96 | $6.96 | 17,228,520 |
| 2022-06-30 | $7.24 | $7.39 | $7.10 | $7.13 | $7.13 | 24,625,550 |
| 2022-06-29 | $8.20 | $8.44 | $7.39 | $7.39 | $7.39 | 40,120,950 |
| 2022-06-28 | $8.00 | $8.30 | $7.85 | $8.01 | $8.01 | 36,174,310 |
| 2022-06-27 | $7.62 | $8.32 | $7.58 | $8.17 | $8.17 | 50,889,650 |
| 2022-06-24 | $7.60 | $7.85 | $7.35 | $7.64 | $7.64 | 41,557,000 |
| 2022-06-23 | $8.00 | $8.44 | $7.57 | $7.65 | $7.65 | 71,040,710 |
| 2022-06-22 | $7.00 | $7.93 | $6.98 | $7.93 | $7.87 | 42,313,100 |
| 2022-06-21 | $7.00 | $7.35 | $6.72 | $7.21 | $7.15 | 23,926,850 |
| 2022-06-20 | $7.04 | $7.08 | $6.80 | $6.89 | $6.84 | 14,941,250 |
| 2022-06-17 | $6.70 | $7.18 | $6.66 | $7.04 | $6.99 | 20,102,700 |
| 2022-06-16 | $6.73 | $6.85 | $6.60 | $6.77 | $6.72 | 10,115,100 |
| 2022-06-15 | $7.03 | $7.09 | $6.73 | $6.75 | $6.70 | 15,457,150 |
| 2022-06-14 | $6.73 | $6.92 | $6.51 | $6.92 | $6.87 | 14,979,900 |
| 2022-06-13 | $6.54 | $6.92 | $6.53 | $6.74 | $6.69 | 17,687,600 |
| 2022-06-10 | $6.09 | $6.69 | $6.09 | $6.65 | $6.60 | 22,050,450 |
| 2022-06-09 | $6.47 | $7.11 | $6.22 | $6.30 | $6.25 | 24,255,460 |
| 2022-06-08 | $6.42 | $6.53 | $6.22 | $6.46 | $6.41 | 8,290,400 |
| 2022-06-07 | $6.52 | $6.58 | $6.41 | $6.42 | $6.37 | 9,171,550 |
| 2022-06-06 | $6.52 | $6.68 | $6.47 | $6.49 | $6.44 | 7,589,300 |
| 2022-06-02 | $6.29 | $6.56 | $6.24 | $6.50 | $6.45 | 9,508,850 |
| 2022-06-01 | $6.22 | $6.43 | $6.22 | $6.31 | $6.26 | 5,345,850 |
| 2022-05-31 | $6.32 | $6.34 | $6.18 | $6.27 | $6.22 | 5,745,900 |
| 2022-05-30 | $6.27 | $6.43 | $6.18 | $6.32 | $6.27 | 6,544,100 |
| 2022-05-27 | $6.32 | $6.37 | $6.15 | $6.22 | $6.17 | 4,810,000 |
| 2022-05-26 | $6.40 | $6.43 | $6.20 | $6.28 | $6.23 | 4,387,050 |
| 2022-05-25 | $6.10 | $6.35 | $6.10 | $6.35 | $6.30 | 6,727,050 |
| 2022-05-24 | $6.43 | $6.60 | $6.14 | $6.17 | $6.12 | 9,420,860 |
| 2022-05-23 | $6.26 | $6.42 | $6.20 | $6.38 | $6.33 | 6,813,720 |
| 2022-05-20 | $6.27 | $6.36 | $6.20 | $6.25 | $6.20 | 5,551,900 |
| 2022-05-19 | $6.11 | $6.29 | $6.06 | $6.28 | $6.23 | 7,236,550 |
| 2022-05-18 | $6.11 | $6.30 | $6.06 | $6.22 | $6.17 | 8,158,900 |
| 2022-05-17 | $6.06 | $6.15 | $6.00 | $6.09 | $6.04 | 6,560,400 |
| 2022-05-16 | $5.96 | $6.20 | $5.90 | $6.08 | $6.03 | 10,046,800 |
| 2022-05-13 | $5.69 | $5.91 | $5.69 | $5.91 | $5.86 | 8,528,850 |
| 2022-05-12 | $5.60 | $5.80 | $5.56 | $5.69 | $5.65 | 5,225,500 |
| 2022-05-11 | $5.61 | $5.82 | $5.60 | $5.62 | $5.58 | 7,991,350 |
| 2022-05-10 | $5.50 | $5.62 | $5.41 | $5.59 | $5.55 | 4,893,500 |
| 2022-05-09 | $5.44 | $5.62 | $5.44 | $5.54 | $5.50 | 4,531,200 |
| 2022-05-06 | $5.45 | $5.63 | $5.41 | $5.53 | $5.49 | 5,643,600 |
| 2022-05-05 | $5.51 | $5.72 | $5.42 | $5.64 | $5.60 | 8,469,370 |
| 2022-05-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2022-05-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2022-04-29 | $5.09 | $5.48 | $5.09 | $5.41 | $5.37 | 10,838,650 |
| 2022-04-28 | $5.17 | $5.28 | $4.96 | $5.06 | $5.02 | 8,854,750 |
| 2022-04-27 | $5.11 | $5.39 | $4.86 | $5.32 | $5.28 | 13,187,330 |
| 2022-04-26 | $5.96 | $6.00 | $5.39 | $5.39 | $5.35 | 15,184,550 |
| 2022-04-25 | $6.50 | $6.52 | $5.99 | $5.99 | $5.94 | 18,275,360 |
| 2022-04-22 | $6.45 | $6.68 | $6.37 | $6.66 | $6.61 | 23,039,350 |
| 2022-04-21 | $6.36 | $6.66 | $6.22 | $6.43 | $6.38 | 19,311,600 |
| 2022-04-20 | $6.30 | $6.63 | $6.29 | $6.52 | $6.47 | 24,526,680 |
| 2022-04-19 | $6.78 | $7.10 | $6.42 | $6.47 | $6.42 | 39,595,590 |
| 2022-04-18 | $6.48 | $6.59 | $6.10 | $6.59 | $6.54 | 17,982,850 |
| 2022-04-15 | $5.88 | $6.02 | $5.83 | $5.99 | $5.94 | 3,442,900 |
| 2022-04-14 | $5.89 | $5.98 | $5.87 | $5.92 | $5.87 | 1,984,300 |
| 2022-04-13 | $5.97 | $5.97 | $5.83 | $5.85 | $5.80 | 2,279,500 |
| 2022-04-12 | $5.83 | $5.97 | $5.74 | $5.96 | $5.91 | 3,086,130 |
| 2022-04-11 | $6.08 | $6.08 | $5.82 | $5.83 | $5.78 | 4,763,350 |
| 2022-04-08 | $6.23 | $6.25 | $6.03 | $6.10 | $6.05 | 5,603,400 |
| 2022-04-07 | $6.34 | $6.38 | $6.17 | $6.25 | $6.20 | 6,054,200 |
| 2022-04-06 | $6.25 | $6.41 | $6.22 | $6.40 | $6.35 | 6,398,550 |
| 2022-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2022-04-04 | $6.24 | $6.24 | $6.24 | $6.24 | $6.19 | 0 |
| 2022-04-01 | $6.18 | $6.33 | $6.17 | $6.24 | $6.19 | 4,489,100 |
| 2022-03-31 | $6.15 | $6.25 | $6.13 | $6.20 | $6.15 | 3,532,200 |
| 2022-03-30 | $6.16 | $6.22 | $6.13 | $6.19 | $6.14 | 2,999,350 |
| 2022-03-29 | $6.27 | $6.31 | $6.11 | $6.13 | $6.08 | 3,615,800 |
| 2022-03-28 | $6.24 | $6.32 | $6.07 | $6.27 | $6.22 | 4,753,100 |
| 2022-03-25 | $6.19 | $6.28 | $6.13 | $6.22 | $6.17 | 4,119,050 |
| 2022-03-24 | $6.19 | $6.21 | $6.12 | $6.14 | $6.09 | 3,724,700 |
| 2022-03-23 | $6.23 | $6.29 | $6.21 | $6.23 | $6.18 | 3,428,980 |
| 2022-03-22 | $6.23 | $6.29 | $6.16 | $6.23 | $6.18 | 4,842,770 |
| 2022-03-21 | $6.21 | $6.31 | $6.20 | $6.27 | $6.22 | 3,828,750 |
| 2022-03-18 | $6.01 | $6.21 | $6.01 | $6.20 | $6.15 | 4,603,950 |
| 2022-03-17 | $6.03 | $6.17 | $6.03 | $6.07 | $6.02 | 4,580,350 |
| 2022-03-16 | $5.85 | $6.05 | $5.79 | $6.05 | $6.00 | 5,709,100 |
| 2022-03-15 | $6.10 | $6.20 | $5.84 | $5.85 | $5.80 | 6,597,950 |
| 2022-03-14 | $6.28 | $6.38 | $6.19 | $6.20 | $6.15 | 4,340,010 |
| 2022-03-11 | $6.20 | $6.31 | $6.06 | $6.29 | $6.24 | 5,219,750 |
| 2022-03-10 | $6.43 | $6.46 | $6.25 | $6.28 | $6.23 | 4,715,300 |
| 2022-03-09 | $6.32 | $6.41 | $5.95 | $6.26 | $6.21 | 8,150,960 |
| 2022-03-08 | $6.56 | $6.64 | $6.30 | $6.33 | $6.28 | 5,659,810 |
| 2022-03-07 | $6.69 | $6.72 | $6.56 | $6.60 | $6.55 | 4,225,550 |
| 2022-03-04 | $6.81 | $6.85 | $6.67 | $6.71 | $6.66 | 5,236,400 |
| 2022-03-03 | $6.89 | $6.92 | $6.81 | $6.85 | $6.80 | 4,309,800 |
| 2022-03-02 | $6.84 | $6.90 | $6.77 | $6.90 | $6.85 | 5,375,500 |
| 2022-03-01 | $6.76 | $6.85 | $6.72 | $6.83 | $6.78 | 5,964,650 |
| 2022-02-28 | $6.71 | $6.76 | $6.53 | $6.70 | $6.65 | 5,239,100 |
| 2022-02-25 | $6.71 | $6.84 | $6.68 | $6.75 | $6.70 | 5,277,000 |
| 2022-02-24 | $6.79 | $6.98 | $6.57 | $6.66 | $6.61 | 9,651,000 |
| 2022-02-23 | $6.77 | $6.87 | $6.71 | $6.83 | $6.78 | 6,112,500 |
| 2022-02-22 | $6.80 | $6.80 | $6.67 | $6.71 | $6.66 | 5,054,750 |
| 2022-02-21 | $6.68 | $6.82 | $6.67 | $6.81 | $6.76 | 4,708,450 |
| 2022-02-18 | $6.63 | $6.72 | $6.60 | $6.71 | $6.66 | 3,759,350 |
| 2022-02-17 | $6.83 | $6.83 | $6.64 | $6.66 | $6.61 | 6,078,600 |
| 2022-02-16 | $6.75 | $6.92 | $6.75 | $6.79 | $6.74 | 7,265,900 |
| 2022-02-15 | $6.59 | $6.77 | $6.53 | $6.76 | $6.71 | 7,363,900 |
| 2022-02-14 | $6.53 | $6.62 | $6.49 | $6.61 | $6.56 | 4,420,900 |
| 2022-02-11 | $6.70 | $6.71 | $6.55 | $6.57 | $6.52 | 5,527,300 |
| 2022-02-10 | $6.78 | $6.78 | $6.66 | $6.75 | $6.70 | 4,881,400 |
| 2022-02-09 | $6.76 | $6.79 | $6.68 | $6.78 | $6.73 | 5,440,200 |
| 2022-02-08 | $6.66 | $6.76 | $6.55 | $6.75 | $6.70 | 5,933,450 |
| 2022-02-07 | $6.55 | $6.76 | $6.55 | $6.66 | $6.61 | 6,164,300 |
| 2022-02-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 0 |
| 2022-02-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 0 |
| 2022-02-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 0 |
| 2022-02-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.43 | 0 |
| 2022-01-28 | $6.33 | $6.57 | $6.26 | $6.48 | $6.43 | 6,057,900 |
| 2022-01-27 | $6.46 | $6.46 | $6.23 | $6.26 | $6.21 | 5,411,000 |
| 2022-01-26 | $6.43 | $6.51 | $6.36 | $6.46 | $6.41 | 5,592,900 |
| 2022-01-25 | $6.69 | $6.75 | $6.37 | $6.39 | $6.34 | 7,788,570 |
| 2022-01-24 | $6.61 | $6.68 | $6.51 | $6.66 | $6.61 | 5,368,420 |
| 2022-01-21 | $6.59 | $6.63 | $6.49 | $6.59 | $6.54 | 6,110,150 |
| 2022-01-20 | $6.87 | $6.92 | $6.55 | $6.62 | $6.57 | 10,652,610 |
| 2022-01-19 | $6.87 | $6.96 | $6.79 | $6.93 | $6.88 | 7,946,200 |
| 2022-01-18 | $7.31 | $7.38 | $6.81 | $6.87 | $6.82 | 18,796,650 |
| 2022-01-17 | $7.27 | $7.50 | $7.20 | $7.39 | $7.33 | 9,889,000 |
| 2022-01-14 | $7.52 | $7.62 | $7.25 | $7.26 | $7.20 | 11,089,300 |
| 2022-01-13 | $7.71 | $7.88 | $7.51 | $7.51 | $7.45 | 12,175,500 |
| 2022-01-12 | $7.50 | $7.80 | $7.35 | $7.72 | $7.66 | 13,622,300 |
| 2022-01-11 | $7.40 | $7.89 | $7.40 | $7.48 | $7.42 | 11,795,510 |
| 2022-01-10 | $7.47 | $7.59 | $7.23 | $7.41 | $7.35 | 12,690,500 |
| 2022-01-07 | $7.75 | $8.24 | $7.48 | $7.65 | $7.59 | 21,614,510 |
| 2022-01-06 | $7.36 | $8.06 | $7.25 | $7.74 | $7.68 | 22,084,450 |
| 2022-01-05 | $7.69 | $7.75 | $7.26 | $7.33 | $7.27 | 17,252,880 |
| 2022-01-04 | $7.47 | $7.82 | $7.40 | $7.74 | $7.68 | 17,094,300 |
| 2022-01-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.44 | 0 |
| 2021-12-31 | $7.42 | $7.69 | $7.33 | $7.50 | $7.44 | 14,458,950 |
| 2021-12-30 | $7.27 | $7.59 | $7.21 | $7.46 | $7.40 | 12,506,800 |
| 2021-12-29 | $7.43 | $7.46 | $7.19 | $7.24 | $7.18 | 10,126,620 |
| 2021-12-28 | $7.34 | $7.49 | $7.26 | $7.48 | $7.42 | 11,997,650 |
| 2021-12-27 | $7.21 | $7.42 | $7.15 | $7.35 | $7.29 | 11,555,850 |
| 2021-12-24 | $7.74 | $7.74 | $7.27 | $7.28 | $7.22 | 21,881,680 |
| 2021-12-23 | $7.63 | $7.85 | $7.59 | $7.78 | $7.72 | 21,338,900 |
| 2021-12-22 | $7.81 | $8.03 | $7.63 | $7.64 | $7.58 | 22,369,250 |
| 2021-12-21 | $8.24 | $8.24 | $7.70 | $7.88 | $7.82 | 31,989,600 |
| 2021-12-20 | $7.32 | $8.14 | $7.27 | $8.14 | $8.08 | 43,577,060 |
| 2021-12-17 | $7.33 | $7.58 | $7.19 | $7.40 | $7.34 | 22,076,050 |
| 2021-12-16 | $7.29 | $7.39 | $7.16 | $7.32 | $7.26 | 15,166,600 |
| 2021-12-15 | $7.33 | $7.57 | $7.26 | $7.31 | $7.25 | 19,021,800 |
| 2021-12-14 | $7.60 | $7.68 | $7.32 | $7.41 | $7.35 | 34,169,210 |
| 2021-12-13 | $7.54 | $7.85 | $7.14 | $7.75 | $7.69 | 56,314,090 |
| 2021-12-10 | $6.53 | $7.21 | $6.43 | $7.21 | $7.15 | 20,845,000 |
| 2021-12-09 | $6.54 | $6.70 | $6.41 | $6.55 | $6.50 | 15,883,200 |
| 2021-12-08 | $6.36 | $6.55 | $6.30 | $6.54 | $6.49 | 17,504,350 |
| 2021-12-07 | $6.59 | $6.62 | $6.31 | $6.36 | $6.31 | 20,772,620 |
| 2021-12-06 | $7.01 | $7.08 | $6.59 | $6.63 | $6.58 | 33,458,200 |
| 2021-12-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.06 | 51,271,300 |
| 2021-12-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.27 | 11,157,300 |
| 2021-12-01 | $6.30 | $6.79 | $6.20 | $6.66 | $6.61 | 16,712,580 |
| 2021-11-30 | $6.22 | $6.44 | $6.20 | $6.27 | $6.22 | 16,990,550 |
| 2021-11-29 | $6.27 | $6.44 | $6.22 | $6.22 | $6.17 | 21,024,270 |
| 2021-11-26 | $6.91 | $7.00 | $6.80 | $6.91 | $6.86 | 5,363,300 |
| 2021-11-25 | $6.93 | $7.01 | $6.85 | $6.92 | $6.87 | 4,692,800 |
| 2021-11-24 | $7.03 | $7.06 | $6.88 | $6.98 | $6.93 | 5,464,900 |
| 2021-11-23 | $6.98 | $7.23 | $6.92 | $7.02 | $6.97 | 8,809,150 |
| 2021-11-22 | $6.93 | $6.99 | $6.80 | $6.95 | $6.90 | 6,904,350 |
| 2021-11-19 | $6.83 | $6.98 | $6.74 | $6.93 | $6.88 | 5,063,350 |
| 2021-11-18 | $7.00 | $7.01 | $6.79 | $6.83 | $6.78 | 5,553,590 |
| 2021-11-17 | $6.84 | $7.05 | $6.82 | $7.00 | $6.95 | 6,920,160 |
| 2021-11-16 | $6.95 | $7.00 | $6.80 | $6.84 | $6.79 | 7,271,900 |
| 2021-11-15 | $6.95 | $7.13 | $6.90 | $6.95 | $6.90 | 7,643,650 |
| 2021-11-12 | $7.03 | $7.04 | $6.88 | $6.97 | $6.92 | 9,784,400 |
| 2021-11-11 | $6.74 | $7.05 | $6.70 | $7.02 | $6.97 | 15,653,890 |
| 2021-11-10 | $6.57 | $6.76 | $6.51 | $6.73 | $6.68 | 11,180,150 |
| 2021-11-09 | $6.45 | $6.68 | $6.44 | $6.59 | $6.54 | 12,536,550 |
| 2021-11-08 | $6.14 | $6.70 | $6.14 | $6.44 | $6.39 | 13,614,440 |
| 2021-11-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.88 | 9,439,400 |
| 2021-11-04 | $5.79 | $5.99 | $5.79 | $5.93 | $5.88 | 4,145,200 |
| 2021-11-03 | $5.89 | $5.96 | $5.75 | $5.79 | $5.74 | 4,456,800 |
| 2021-11-02 | $5.97 | $6.10 | $5.84 | $5.89 | $5.84 | 4,077,750 |
| 2021-11-01 | $5.85 | $6.04 | $5.81 | $5.97 | $5.92 | 3,998,500 |
| 2021-10-29 | $5.84 | $5.87 | $5.64 | $5.86 | $5.81 | 3,763,700 |
| 2021-10-28 | $5.92 | $5.94 | $5.63 | $5.77 | $5.73 | 4,642,500 |
| 2021-10-27 | $6.11 | $6.22 | $5.92 | $5.93 | $5.88 | 6,068,920 |
| 2021-10-26 | $6.18 | $6.35 | $6.10 | $6.13 | $6.08 | 3,651,100 |
| 2021-10-25 | $6.04 | $6.17 | $5.98 | $6.14 | $6.09 | 2,666,500 |
| 2021-10-22 | $6.18 | $6.20 | $6.03 | $6.04 | $5.99 | 2,446,900 |
| 2021-10-21 | $6.34 | $6.38 | $6.18 | $6.18 | $6.13 | 2,970,650 |
| 2021-10-20 | $6.36 | $6.38 | $6.26 | $6.34 | $6.29 | 2,637,300 |
| 2021-10-19 | $6.35 | $6.38 | $6.29 | $6.32 | $6.27 | 2,046,300 |
| 2021-10-18 | $6.24 | $6.36 | $6.20 | $6.35 | $6.30 | 2,880,000 |
| 2021-10-15 | $6.28 | $6.31 | $6.22 | $6.24 | $6.19 | 2,398,600 |
| 2021-10-14 | $6.16 | $6.31 | $6.12 | $6.29 | $6.24 | 2,247,850 |
| 2021-10-13 | $6.15 | $6.21 | $6.08 | $6.17 | $6.12 | 2,243,100 |
| 2021-10-12 | $6.27 | $6.33 | $6.08 | $6.16 | $6.11 | 2,940,750 |
| 2021-10-11 | $6.32 | $6.42 | $6.21 | $6.25 | $6.20 | 2,677,450 |
| 2021-10-08 | $6.20 | $6.37 | $6.00 | $6.32 | $6.27 | 3,605,490 |
| 2021-10-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2021-10-06 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2021-09-30 | $6.01 | $6.17 | $6.01 | $6.14 | $6.09 | 2,645,740 |
| 2021-09-29 | $6.22 | $6.22 | $5.97 | $6.01 | $5.96 | 3,864,050 |
| 2021-09-28 | $6.22 | $6.22 | $6.11 | $6.16 | $6.11 | 3,055,300 |
| 2021-09-27 | $6.56 | $6.61 | $6.12 | $6.13 | $6.08 | 6,854,100 |
| 2021-09-24 | $6.85 | $6.85 | $6.55 | $6.56 | $6.51 | 4,582,250 |
| 2021-09-23 | $6.65 | $6.91 | $6.63 | $6.80 | $6.75 | 6,226,200 |
| 2021-09-22 | $6.50 | $6.65 | $6.45 | $6.63 | $6.58 | 2,719,400 |
| 2021-09-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2021-09-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2021-09-17 | $6.63 | $6.66 | $6.40 | $6.56 | $6.51 | 4,732,500 |
| 2021-09-16 | $6.84 | $6.84 | $6.60 | $6.62 | $6.57 | 4,137,700 |
| 2021-09-15 | $6.55 | $6.85 | $6.50 | $6.77 | $6.72 | 6,265,950 |
| 2021-09-14 | $6.79 | $6.79 | $6.56 | $6.58 | $6.53 | 4,642,500 |
| 2021-09-13 | $6.63 | $6.78 | $6.56 | $6.75 | $6.70 | 4,815,940 |
| 2021-09-10 | $6.84 | $6.89 | $6.63 | $6.64 | $6.59 | 7,839,940 |
| 2021-09-09 | $7.00 | $7.05 | $6.82 | $6.87 | $6.82 | 6,059,400 |
| 2021-09-08 | $6.88 | $7.08 | $6.78 | $7.06 | $7.01 | 8,889,400 |
| 2021-09-07 | $6.88 | $6.94 | $6.75 | $6.86 | $6.81 | 7,241,700 |
| 2021-09-06 | $7.05 | $7.13 | $6.79 | $6.84 | $6.79 | 8,493,850 |
| 2021-09-03 | $6.93 | $7.15 | $6.93 | $7.04 | $6.99 | 7,164,250 |
| 2021-09-02 | $6.80 | $7.00 | $6.79 | $6.93 | $6.88 | 6,255,660 |
| 2021-09-01 | $7.22 | $7.23 | $6.84 | $6.92 | $6.87 | 9,706,950 |
| 2021-08-31 | $7.05 | $7.28 | $6.97 | $7.24 | $7.18 | 11,751,770 |
| 2021-08-30 | $7.03 | $7.20 | $6.96 | $7.06 | $7.01 | 9,750,940 |
| 2021-08-27 | $7.00 | $7.07 | $6.89 | $6.98 | $6.93 | 6,271,850 |
| 2021-08-26 | $6.82 | $7.23 | $6.82 | $7.05 | $7.00 | 12,393,900 |
| 2021-08-25 | $6.77 | $6.86 | $6.68 | $6.84 | $6.79 | 6,339,780 |
| 2021-08-24 | $6.71 | $6.89 | $6.71 | $6.74 | $6.69 | 6,820,400 |
| 2021-08-23 | $6.59 | $6.75 | $6.55 | $6.74 | $6.69 | 6,175,400 |
| 2021-08-20 | $6.56 | $6.61 | $6.39 | $6.57 | $6.52 | 5,314,850 |
| 2021-08-19 | $6.62 | $6.63 | $6.47 | $6.58 | $6.53 | 5,505,050 |
| 2021-08-18 | $6.61 | $6.67 | $6.53 | $6.63 | $6.58 | 5,334,950 |
| 2021-08-17 | $6.69 | $6.85 | $6.54 | $6.61 | $6.56 | 9,784,400 |
| 2021-08-16 | $6.88 | $6.90 | $6.70 | $6.74 | $6.69 | 11,685,730 |
| 2021-08-13 | $6.62 | $7.08 | $6.61 | $6.95 | $6.90 | 19,634,800 |
| 2021-08-12 | $6.69 | $6.69 | $6.54 | $6.66 | $6.61 | 10,145,070 |
| 2021-08-11 | $6.63 | $6.72 | $6.55 | $6.63 | $6.58 | 9,123,220 |
| 2021-08-10 | $6.54 | $6.77 | $6.48 | $6.60 | $6.55 | 15,291,850 |
| 2021-08-09 | $6.29 | $6.69 | $6.26 | $6.54 | $6.49 | 17,182,500 |
| 2021-08-06 | $6.28 | $6.49 | $6.23 | $6.30 | $6.25 | 11,438,000 |
| 2021-08-05 | $6.43 | $6.43 | $6.24 | $6.30 | $6.25 | 14,032,000 |
| 2021-08-04 | $6.40 | $6.55 | $6.36 | $6.45 | $6.40 | 17,256,550 |
| 2021-08-03 | $6.65 | $6.71 | $6.40 | $6.42 | $6.37 | 32,984,900 |
| 2021-08-02 | $6.05 | $6.68 | $5.96 | $6.68 | $6.63 | 15,592,650 |
| 2021-07-30 | $6.35 | $6.35 | $5.97 | $6.07 | $6.02 | 18,807,450 |
| 2021-07-29 | $6.24 | $6.48 | $6.19 | $6.45 | $6.40 | 9,132,850 |
| 2021-07-28 | $6.25 | $6.33 | $5.90 | $6.21 | $6.16 | 8,636,200 |
| 2021-07-27 | $6.28 | $6.46 | $6.24 | $6.25 | $6.20 | 8,122,100 |
| 2021-07-26 | $6.41 | $6.41 | $6.21 | $6.31 | $6.26 | 5,052,150 |
| 2021-07-23 | $6.35 | $6.47 | $6.31 | $6.39 | $6.34 | 5,583,080 |
| 2021-07-22 | $6.42 | $6.51 | $6.36 | $6.40 | $6.35 | 5,435,800 |
| 2021-07-21 | $6.40 | $6.52 | $6.33 | $6.44 | $6.39 | 6,653,750 |
| 2021-07-20 | $6.39 | $6.45 | $6.30 | $6.40 | $6.35 | 5,277,380 |
| 2021-07-19 | $6.34 | $6.49 | $6.27 | $6.42 | $6.37 | 7,872,400 |
| 2021-07-16 | $6.32 | $6.45 | $6.23 | $6.32 | $6.27 | 6,103,700 |
| 2021-07-15 | $6.29 | $6.35 | $6.19 | $6.27 | $6.22 | 7,327,600 |
| 2021-07-14 | $6.32 | $6.44 | $6.25 | $6.32 | $6.27 | 7,938,450 |
| 2021-07-13 | $6.27 | $6.37 | $6.23 | $6.30 | $6.25 | 8,738,100 |
| 2021-07-12 | $6.19 | $6.30 | $6.15 | $6.27 | $6.22 | 8,594,830 |
| 2021-07-09 | $6.19 | $6.23 | $6.06 | $6.14 | $6.09 | 8,594,450 |
| 2021-07-08 | $6.00 | $6.17 | $6.00 | $6.05 | $6.00 | 8,913,180 |
| 2021-07-07 | $5.88 | $5.99 | $5.84 | $5.97 | $5.92 | 4,537,900 |
| 2021-07-06 | $5.86 | $5.87 | $5.78 | $5.84 | $5.79 | 2,304,300 |
| 2021-07-05 | $5.78 | $5.87 | $5.77 | $5.86 | $5.81 | 2,498,100 |
| 2021-07-02 | $5.70 | $5.81 | $5.67 | $5.79 | $5.74 | 2,409,000 |
| 2021-07-01 | $5.77 | $5.84 | $5.71 | $5.72 | $5.68 | 2,925,900 |
| 2021-06-30 | $5.72 | $5.80 | $5.71 | $5.80 | $5.75 | 1,903,850 |
| 2021-06-29 | $5.90 | $5.90 | $5.73 | $5.73 | $5.69 | 3,774,800 |
| 2021-06-28 | $5.85 | $5.90 | $5.82 | $5.89 | $5.84 | 2,910,700 |
| 2021-06-25 | $5.93 | $5.93 | $5.75 | $5.85 | $5.80 | 4,543,100 |
| 2021-06-24 | $5.90 | $6.05 | $5.90 | $5.96 | $5.91 | 4,521,900 |
| 2021-06-23 | $5.94 | $5.95 | $5.89 | $5.93 | $5.88 | 2,410,750 |
| 2021-06-22 | $5.90 | $5.95 | $5.86 | $5.94 | $5.89 | 2,896,310 |
| 2021-06-21 | $5.84 | $5.91 | $5.80 | $5.87 | $5.82 | 2,944,200 |
| 2021-06-18 | $5.79 | $5.86 | $5.69 | $5.86 | $5.81 | 3,254,360 |
| 2021-06-17 | $5.85 | $5.86 | $5.77 | $5.79 | $5.74 | 2,473,100 |
| 2021-06-16 | $5.83 | $5.96 | $5.81 | $5.85 | $5.80 | 2,957,650 |
| 2021-06-15 | $5.86 | $5.90 | $5.77 | $5.81 | $5.76 | 3,485,000 |
| 2021-06-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.82 | 0 |
| 2021-06-11 | $5.93 | $5.98 | $5.83 | $5.87 | $5.82 | 5,044,130 |
| 2021-06-10 | $6.06 | $6.08 | $5.93 | $5.94 | $5.89 | 7,061,150 |
| 2021-06-09 | $6.16 | $6.16 | $6.07 | $6.08 | $6.03 | 5,236,010 |
| 2021-06-08 | $6.08 | $6.20 | $6.01 | $6.20 | $6.15 | 6,553,280 |
| 2021-06-07 | $6.07 | $6.10 | $6.00 | $6.10 | $6.05 | 4,978,180 |
| 2021-06-04 | $6.20 | $6.20 | $6.03 | $6.07 | $6.02 | 8,696,000 |
| 2021-06-03 | $6.12 | $6.33 | $6.07 | $6.25 | $6.20 | 12,739,450 |
| 2021-06-02 | $5.99 | $6.19 | $5.93 | $6.15 | $6.10 | 12,158,980 |
| 2021-06-01 | $5.97 | $6.04 | $5.91 | $6.00 | $5.95 | 5,365,390 |
| 2021-05-31 | $6.08 | $6.11 | $5.94 | $6.00 | $5.95 | 7,130,400 |
| 2021-05-28 | $5.95 | $6.15 | $5.92 | $6.08 | $6.03 | 10,184,030 |
| 2021-05-27 | $5.98 | $6.05 | $5.91 | $5.95 | $5.90 | 5,046,350 |
| 2021-05-26 | $5.98 | $6.10 | $5.90 | $6.01 | $5.96 | 6,582,750 |
| 2021-05-25 | $6.03 | $6.07 | $5.92 | $5.98 | $5.93 | 4,693,450 |
| 2021-05-24 | $6.06 | $6.12 | $5.96 | $6.02 | $5.97 | 5,371,340 |
| 2021-05-21 | $5.96 | $6.06 | $5.88 | $6.06 | $6.01 | 7,508,180 |
| 2021-05-20 | $5.93 | $6.08 | $5.88 | $5.96 | $5.91 | 8,839,880 |
| 2021-05-19 | $5.78 | $5.94 | $5.68 | $5.92 | $5.87 | 7,728,600 |
| 2021-05-18 | $5.76 | $5.83 | $5.71 | $5.79 | $5.74 | 3,365,130 |
| 2021-05-17 | $5.88 | $5.88 | $5.67 | $5.75 | $5.71 | 5,752,800 |
| 2021-05-14 | $5.94 | $5.97 | $5.87 | $5.91 | $5.86 | 5,723,200 |
| 2021-05-13 | $5.95 | $6.00 | $5.85 | $5.88 | $5.83 | 5,594,950 |
| 2021-05-12 | $5.79 | $5.98 | $5.77 | $5.95 | $5.90 | 9,060,690 |
| 2021-05-11 | $5.75 | $5.84 | $5.71 | $5.83 | $5.78 | 6,287,940 |
| 2021-05-10 | $5.62 | $5.86 | $5.61 | $5.85 | $5.80 | 8,767,300 |
| 2021-05-07 | $5.65 | $5.72 | $5.57 | $5.69 | $5.65 | 5,774,300 |
| 2021-05-06 | $5.59 | $5.83 | $5.58 | $5.72 | $5.68 | 6,177,790 |
| 2021-05-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.57 | 0 |
| 2021-05-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.57 | 0 |
| 2021-04-30 | $5.78 | $5.78 | $5.55 | $5.61 | $5.57 | 8,136,850 |
| 2021-04-29 | $5.86 | $5.91 | $5.73 | $5.78 | $5.74 | 8,485,330 |
| 2021-04-28 | $5.80 | $6.04 | $5.71 | $5.93 | $5.88 | 11,247,180 |
| 2021-04-27 | $6.00 | $6.28 | $5.90 | $5.98 | $5.93 | 14,565,240 |
| 2021-04-26 | $6.06 | $6.23 | $5.80 | $5.88 | $5.83 | 22,501,920 |
| 2021-04-23 | $6.26 | $6.73 | $5.94 | $6.39 | $6.34 | 37,643,910 |
| 2021-04-22 | $5.55 | $6.14 | $5.54 | $6.14 | $6.09 | 9,227,100 |
| 2021-04-21 | $5.73 | $5.75 | $5.51 | $5.58 | $5.54 | 9,046,050 |
| 2021-04-20 | $5.85 | $6.16 | $5.70 | $5.82 | $5.77 | 15,042,540 |
| 2021-04-19 | $5.60 | $5.92 | $5.60 | $5.84 | $5.79 | 11,404,400 |
| 2021-04-16 | $5.42 | $5.68 | $5.42 | $5.60 | $5.56 | 5,657,250 |
| 2021-04-15 | $5.51 | $5.53 | $5.37 | $5.48 | $5.44 | 2,705,600 |
| 2021-04-14 | $5.30 | $5.51 | $5.30 | $5.50 | $5.46 | 3,545,580 |
| 2021-04-13 | $5.42 | $5.45 | $5.33 | $5.34 | $5.30 | 2,432,200 |
| 2021-04-12 | $5.53 | $5.53 | $5.41 | $5.42 | $5.38 | 2,193,200 |
| 2021-04-09 | $5.41 | $5.50 | $5.40 | $5.49 | $5.45 | 2,872,700 |
| 2021-04-08 | $5.52 | $5.52 | $5.42 | $5.42 | $5.38 | 2,585,200 |
| 2021-04-07 | $5.49 | $5.54 | $5.45 | $5.50 | $5.46 | 2,916,050 |
| 2021-04-06 | $5.49 | $5.55 | $5.44 | $5.52 | $5.48 | 4,690,350 |
| 2021-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.41 | 0 |
| 2021-04-02 | $5.38 | $5.50 | $5.37 | $5.45 | $5.41 | 3,719,600 |
| 2021-04-01 | $5.34 | $5.41 | $5.31 | $5.38 | $5.34 | 1,920,450 |
| 2021-03-31 | $5.32 | $5.36 | $5.27 | $5.36 | $5.32 | 1,522,900 |
| 2021-03-30 | $5.33 | $5.37 | $5.29 | $5.31 | $5.27 | 1,859,550 |
| 2021-03-29 | $5.34 | $5.38 | $5.29 | $5.37 | $5.33 | 2,162,800 |
| 2021-03-26 | $5.29 | $5.36 | $5.24 | $5.34 | $5.30 | 2,463,850 |
| 2021-03-25 | $5.37 | $5.38 | $5.22 | $5.26 | $5.22 | 3,523,500 |
| 2021-03-24 | $5.45 | $5.51 | $5.36 | $5.37 | $5.33 | 3,109,500 |
| 2021-03-23 | $5.52 | $5.64 | $5.45 | $5.46 | $5.42 | 4,312,060 |
| 2021-03-22 | $5.44 | $5.49 | $5.42 | $5.47 | $5.43 | 2,315,200 |
| 2021-03-19 | $5.41 | $5.50 | $5.38 | $5.46 | $5.42 | 2,031,850 |
| 2021-03-18 | $5.48 | $5.48 | $5.40 | $5.45 | $5.41 | 2,002,050 |
| 2021-03-17 | $5.58 | $5.58 | $5.45 | $5.46 | $5.42 | 2,170,800 |
| 2021-03-16 | $5.40 | $5.53 | $5.38 | $5.53 | $5.49 | 2,681,800 |
| 2021-03-15 | $5.47 | $5.48 | $5.38 | $5.40 | $5.36 | 2,312,350 |
| 2021-03-12 | $5.37 | $5.48 | $5.33 | $5.48 | $5.44 | 2,646,000 |
| 2021-03-11 | $5.21 | $5.38 | $5.19 | $5.37 | $5.33 | 3,002,950 |
| 2021-03-10 | $5.29 | $5.33 | $5.19 | $5.24 | $5.20 | 2,299,100 |
| 2021-03-09 | $5.42 | $5.44 | $5.11 | $5.28 | $5.24 | 3,357,950 |
| 2021-03-08 | $5.52 | $5.56 | $5.42 | $5.42 | $5.38 | 2,491,200 |
| 2021-03-05 | $5.43 | $5.55 | $5.43 | $5.51 | $5.47 | 2,885,300 |
| 2021-03-04 | $5.47 | $5.52 | $5.44 | $5.47 | $5.43 | 1,883,840 |
| 2021-03-03 | $5.44 | $5.52 | $5.41 | $5.48 | $5.44 | 1,701,400 |
| 2021-03-02 | $5.51 | $5.56 | $5.41 | $5.44 | $5.40 | 2,064,040 |
| 2021-03-01 | $5.47 | $5.52 | $5.45 | $5.50 | $5.46 | 1,980,600 |
| 2021-02-26 | $5.31 | $5.50 | $5.26 | $5.47 | $5.43 | 3,422,250 |
| 2021-02-25 | $5.48 | $5.51 | $5.31 | $5.34 | $5.30 | 2,673,930 |
| 2021-02-24 | $5.40 | $5.50 | $5.38 | $5.46 | $5.42 | 2,094,450 |
| 2021-02-23 | $5.41 | $5.49 | $5.34 | $5.41 | $5.37 | 2,202,700 |
| 2021-02-22 | $5.42 | $5.57 | $5.39 | $5.41 | $5.37 | 4,434,150 |
| 2021-02-19 | $5.28 | $5.40 | $5.22 | $5.40 | $5.36 | 2,190,880 |
| 2021-02-18 | $5.21 | $5.28 | $5.18 | $5.25 | $5.21 | 1,763,650 |
| 2021-02-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2021-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2021-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2021-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2021-02-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.11 | 0 |
| 2021-02-10 | $5.09 | $5.17 | $5.09 | $5.15 | $5.11 | 1,289,400 |
| 2021-02-09 | $5.06 | $5.15 | $5.03 | $5.09 | $5.05 | 1,993,400 |
| 2021-02-08 | $5.06 | $5.09 | $5.00 | $5.06 | $5.02 | 865,750 |
| 2021-02-05 | $5.10 | $5.18 | $5.05 | $5.05 | $5.01 | 1,566,350 |
| 2021-02-04 | $5.30 | $5.30 | $5.05 | $5.10 | $5.06 | 3,260,900 |
| 2021-02-03 | $5.38 | $5.40 | $5.32 | $5.32 | $5.28 | 1,139,500 |
| 2021-02-02 | $5.33 | $5.45 | $5.33 | $5.38 | $5.34 | 1,221,350 |
| 2021-02-01 | $5.42 | $5.47 | $5.36 | $5.41 | $5.37 | 1,680,350 |
| 2021-01-29 | $5.52 | $5.57 | $5.31 | $5.44 | $5.40 | 2,851,050 |
| 2021-01-28 | $5.29 | $5.66 | $5.29 | $5.53 | $5.49 | 4,570,450 |
| 2021-01-27 | $5.33 | $5.38 | $5.30 | $5.36 | $5.32 | 1,324,880 |
| 2021-01-26 | $5.34 | $5.40 | $5.30 | $5.32 | $5.28 | 1,587,730 |
| 2021-01-25 | $5.43 | $5.45 | $5.31 | $5.31 | $5.27 | 2,467,100 |
| 2021-01-22 | $5.55 | $5.55 | $5.45 | $5.45 | $5.41 | 2,024,070 |
| 2021-01-21 | $5.58 | $5.62 | $5.50 | $5.60 | $5.56 | 2,438,300 |
| 2021-01-20 | $5.61 | $5.69 | $5.57 | $5.60 | $5.56 | 1,949,000 |
| 2021-01-19 | $5.55 | $5.66 | $5.53 | $5.62 | $5.58 | 1,898,350 |
| 2021-01-18 | $5.54 | $5.59 | $5.43 | $5.58 | $5.54 | 1,973,950 |
| 2021-01-15 | $5.43 | $5.52 | $5.38 | $5.51 | $5.47 | 1,600,950 |
| 2021-01-14 | $5.58 | $5.60 | $5.33 | $5.44 | $5.40 | 3,209,500 |
| 2021-01-13 | $5.68 | $5.71 | $5.53 | $5.58 | $5.54 | 3,010,240 |
| 2021-01-12 | $5.55 | $5.73 | $5.55 | $5.71 | $5.67 | 3,028,520 |
| 2021-01-11 | $5.78 | $5.83 | $5.61 | $5.63 | $5.59 | 2,643,000 |
| 2021-01-08 | $5.67 | $5.81 | $5.58 | $5.73 | $5.69 | 2,770,000 |
| 2021-01-07 | $5.81 | $5.84 | $5.61 | $5.67 | $5.63 | 3,730,450 |
| 2021-01-06 | $5.86 | $5.92 | $5.80 | $5.81 | $5.76 | 5,412,470 |
| 2021-01-05 | $5.91 | $6.06 | $5.88 | $5.95 | $5.90 | 11,466,600 |
| 2021-01-04 | $6.23 | $6.45 | $6.16 | $6.17 | $6.12 | 16,603,750 |
| 2021-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-12-31 | $5.69 | $6.00 | $5.66 | $5.86 | $5.81 | 5,508,860 |
| 2020-12-30 | $5.58 | $5.69 | $5.57 | $5.68 | $5.64 | 2,541,110 |
| 2020-12-29 | $5.59 | $5.70 | $5.56 | $5.61 | $5.57 | 2,605,710 |
| 2020-12-28 | $5.77 | $5.77 | $5.58 | $5.60 | $5.56 | 4,606,380 |
| 2020-12-25 | $5.80 | $5.86 | $5.68 | $5.79 | $5.74 | 3,076,550 |
| 2020-12-24 | $6.00 | $6.00 | $5.73 | $5.78 | $5.74 | 5,032,800 |
| 2020-12-23 | $5.88 | $6.03 | $5.87 | $5.96 | $5.91 | 3,541,100 |
| 2020-12-22 | $6.06 | $6.10 | $5.88 | $5.88 | $5.83 | 6,210,590 |
| 2020-12-21 | $6.02 | $6.14 | $5.96 | $6.13 | $6.08 | 4,329,290 |
| 2020-12-18 | $6.16 | $6.19 | $6.03 | $6.05 | $6.00 | 5,069,550 |
| 2020-12-17 | $6.14 | $6.21 | $6.02 | $6.17 | $6.12 | 5,893,410 |
| 2020-12-16 | $6.05 | $6.09 | $5.96 | $6.07 | $6.02 | 4,262,000 |
| 2020-12-15 | $6.11 | $6.15 | $6.00 | $6.04 | $5.99 | 5,148,050 |
| 2020-12-14 | $6.14 | $6.22 | $5.91 | $6.11 | $6.06 | 6,415,500 |
| 2020-12-11 | $6.41 | $6.62 | $6.07 | $6.19 | $6.14 | 11,048,100 |
| 2020-12-10 | $6.42 | $6.54 | $6.36 | $6.43 | $6.38 | 8,330,660 |
| 2020-12-09 | $6.76 | $6.80 | $6.51 | $6.57 | $6.52 | 12,349,770 |
| 2020-12-08 | $6.67 | $6.86 | $6.51 | $6.83 | $6.78 | 19,294,770 |
| 2020-12-07 | $7.27 | $7.27 | $6.67 | $6.71 | $6.66 | 32,260,390 |
| 2020-12-04 | $6.35 | $7.02 | $6.35 | $7.02 | $6.97 | 11,860,170 |
| 2020-12-03 | $6.45 | $6.47 | $6.32 | $6.38 | $6.33 | 5,788,460 |
| 2020-12-02 | $6.54 | $6.58 | $6.39 | $6.46 | $6.41 | 8,101,980 |
| 2020-12-01 | $6.58 | $6.67 | $6.49 | $6.60 | $6.55 | 9,516,230 |
| 2020-11-30 | $6.60 | $6.95 | $6.45 | $6.66 | $6.61 | 14,300,850 |
| 2020-11-27 | $6.68 | $6.69 | $6.36 | $6.55 | $6.50 | 12,400,720 |
| 2020-11-26 | $6.45 | $6.73 | $6.35 | $6.67 | $6.62 | 17,361,090 |
| 2020-11-25 | $6.46 | $6.79 | $6.40 | $6.49 | $6.44 | 15,081,990 |
| 2020-11-24 | $6.43 | $6.53 | $6.36 | $6.47 | $6.42 | 8,289,550 |
| 2020-11-23 | $6.40 | $6.48 | $6.35 | $6.41 | $6.36 | 6,643,020 |
| 2020-11-20 | $6.34 | $6.47 | $6.28 | $6.43 | $6.38 | 7,382,700 |
| 2020-11-19 | $6.32 | $6.47 | $6.25 | $6.38 | $6.33 | 11,597,630 |
| 2020-11-18 | $6.19 | $6.26 | $6.14 | $6.26 | $6.21 | 4,174,870 |
| 2020-11-17 | $6.11 | $6.25 | $6.11 | $6.20 | $6.15 | 4,838,300 |
| 2020-11-16 | $6.09 | $6.16 | $6.07 | $6.13 | $6.08 | 3,092,200 |
| 2020-11-13 | $6.08 | $6.11 | $5.99 | $6.09 | $6.04 | 2,118,060 |
| 2020-11-12 | $6.05 | $6.11 | $6.02 | $6.06 | $6.01 | 1,534,900 |
| 2020-11-11 | $6.09 | $6.11 | $6.04 | $6.05 | $6.00 | 2,018,500 |
| 2020-11-10 | $6.22 | $6.23 | $6.07 | $6.10 | $6.05 | 3,161,350 |
| 2020-11-09 | $6.16 | $6.32 | $6.11 | $6.24 | $6.19 | 5,497,400 |
| 2020-11-06 | $6.20 | $6.23 | $6.07 | $6.14 | $6.09 | 2,947,100 |
| 2020-11-05 | $6.12 | $6.23 | $6.07 | $6.19 | $6.14 | 4,367,650 |
| 2020-11-04 | $6.06 | $6.14 | $6.02 | $6.06 | $6.01 | 2,983,250 |
| 2020-11-03 | $5.90 | $6.05 | $5.90 | $6.05 | $6.00 | 2,092,550 |
| 2020-11-02 | $5.86 | $5.95 | $5.81 | $5.90 | $5.85 | 1,930,290 |
| 2020-10-30 | $6.00 | $6.00 | $5.83 | $5.83 | $5.78 | 2,199,500 |
| 2020-10-29 | $5.87 | $6.07 | $5.87 | $6.02 | $5.97 | 2,455,800 |
| 2020-10-28 | $5.94 | $6.02 | $5.90 | $5.95 | $5.90 | 1,570,800 |
| 2020-10-27 | $6.06 | $6.07 | $5.95 | $5.99 | $5.94 | 1,318,700 |
| 2020-10-26 | $6.02 | $6.12 | $5.95 | $6.03 | $5.98 | 1,528,350 |
| 2020-10-23 | $6.08 | $6.16 | $6.00 | $6.01 | $5.96 | 1,675,470 |
| 2020-10-22 | $6.07 | $6.10 | $6.01 | $6.08 | $6.03 | 1,328,740 |
| 2020-10-21 | $6.16 | $6.17 | $6.07 | $6.09 | $6.04 | 1,648,600 |
| 2020-10-20 | $6.10 | $6.18 | $6.05 | $6.17 | $6.12 | 1,886,690 |
| 2020-10-19 | $6.10 | $6.18 | $6.10 | $6.11 | $6.06 | 1,610,950 |
| 2020-10-16 | $6.11 | $6.11 | $6.05 | $6.10 | $6.05 | 1,898,250 |
| 2020-10-15 | $6.14 | $6.18 | $6.08 | $6.08 | $6.03 | 1,372,950 |
| 2020-10-14 | $6.18 | $6.18 | $6.09 | $6.14 | $6.09 | 2,133,690 |
| 2020-10-13 | $6.22 | $6.24 | $6.16 | $6.18 | $6.13 | 2,067,840 |
| 2020-10-12 | $6.05 | $6.24 | $6.02 | $6.23 | $6.18 | 3,333,500 |
| 2020-10-09 | $5.90 | $6.02 | $5.90 | $6.01 | $5.96 | 1,827,600 |
| 2020-10-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-10-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-10-06 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-10-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-10-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-10-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.81 | 0 |
| 2020-09-30 | $5.95 | $5.95 | $5.81 | $5.86 | $5.81 | 1,447,300 |
| 2020-09-29 | $5.85 | $5.94 | $5.82 | $5.91 | $5.86 | 1,311,750 |
| 2020-09-28 | $5.93 | $5.97 | $5.84 | $5.84 | $5.79 | 1,361,700 |
| 2020-09-25 | $5.90 | $5.96 | $5.90 | $5.94 | $5.89 | 1,198,650 |
| 2020-09-24 | $6.12 | $6.12 | $5.90 | $5.91 | $5.86 | 4,873,050 |
| 2020-09-23 | $6.12 | $6.18 | $6.10 | $6.12 | $6.07 | 1,187,250 |
| 2020-09-22 | $6.25 | $6.26 | $6.10 | $6.11 | $6.06 | 2,849,100 |
| 2020-09-21 | $6.29 | $6.32 | $6.21 | $6.27 | $6.22 | 2,175,550 |
| 2020-09-18 | $6.20 | $6.35 | $6.19 | $6.29 | $6.24 | 3,564,050 |
| 2020-09-17 | $6.10 | $6.23 | $6.08 | $6.19 | $6.14 | 2,644,200 |
| 2020-09-16 | $6.22 | $6.22 | $6.09 | $6.10 | $6.05 | 1,925,400 |
| 2020-09-15 | $6.21 | $6.26 | $6.16 | $6.22 | $6.17 | 1,902,250 |
| 2020-09-14 | $6.18 | $6.25 | $6.16 | $6.21 | $6.16 | 2,032,200 |
| 2020-09-11 | $6.06 | $6.19 | $5.97 | $6.17 | $6.12 | 2,779,700 |
| 2020-09-10 | $6.40 | $6.41 | $6.05 | $6.07 | $6.02 | 5,669,100 |
| 2020-09-09 | $6.43 | $6.46 | $6.33 | $6.34 | $6.29 | 4,837,350 |
| 2020-09-08 | $6.38 | $6.47 | $6.35 | $6.46 | $6.41 | 3,380,550 |
| 2020-09-07 | $6.40 | $6.47 | $6.35 | $6.38 | $6.33 | 4,180,100 |
| 2020-09-04 | $6.43 | $6.46 | $6.37 | $6.40 | $6.35 | 5,782,700 |
| 2020-09-03 | $6.65 | $6.67 | $6.51 | $6.52 | $6.47 | 5,971,050 |
| 2020-09-02 | $6.76 | $6.78 | $6.61 | $6.67 | $6.62 | 5,825,300 |
| 2020-09-01 | $6.58 | $6.75 | $6.54 | $6.75 | $6.70 | 5,524,300 |
| 2020-08-31 | $6.68 | $6.72 | $6.61 | $6.61 | $6.56 | 5,163,400 |
| 2020-08-28 | $6.75 | $6.77 | $6.61 | $6.68 | $6.63 | 6,142,250 |
| 2020-08-27 | $6.73 | $6.85 | $6.61 | $6.81 | $6.76 | 5,900,940 |
| 2020-08-26 | $6.68 | $6.80 | $6.59 | $6.73 | $6.68 | 7,142,350 |
| 2020-08-25 | $6.80 | $6.84 | $6.67 | $6.68 | $6.63 | 5,878,800 |
| 2020-08-24 | $6.82 | $6.87 | $6.68 | $6.77 | $6.72 | 5,258,450 |
| 2020-08-21 | $6.88 | $6.94 | $6.74 | $6.85 | $6.80 | 6,131,700 |
| 2020-08-20 | $6.93 | $6.98 | $6.76 | $6.82 | $6.77 | 9,493,140 |
| 2020-08-19 | $7.11 | $7.24 | $6.95 | $7.02 | $6.97 | 12,311,220 |
| 2020-08-18 | $7.11 | $7.43 | $6.98 | $7.19 | $7.13 | 21,870,630 |
| 2020-08-17 | $6.95 | $7.08 | $6.91 | $7.08 | $7.02 | 17,110,200 |
| 2020-08-14 | $7.42 | $7.42 | $6.90 | $7.09 | $7.03 | 32,328,570 |
| 2020-08-13 | $6.89 | $7.49 | $6.89 | $7.49 | $7.43 | 28,001,980 |
| 2020-08-12 | $6.77 | $6.82 | $6.47 | $6.81 | $6.76 | 10,891,240 |
| 2020-08-11 | $6.66 | $7.05 | $6.64 | $6.82 | $6.77 | 20,217,510 |
| 2020-08-10 | $6.47 | $6.71 | $6.47 | $6.64 | $6.59 | 5,332,100 |
| 2020-08-07 | $6.66 | $6.66 | $6.44 | $6.52 | $6.47 | 4,989,530 |
| 2020-08-06 | $6.73 | $6.78 | $6.57 | $6.68 | $6.63 | 5,483,980 |
| 2020-08-05 | $6.67 | $6.75 | $6.65 | $6.72 | $6.67 | 4,612,150 |
| 2020-08-04 | $6.78 | $6.82 | $6.65 | $6.66 | $6.61 | 6,499,690 |
| 2020-08-03 | $6.67 | $6.81 | $6.59 | $6.80 | $6.75 | 7,776,240 |
| 2020-07-31 | $6.46 | $6.60 | $6.40 | $6.60 | $6.55 | 6,036,800 |
| 2020-07-30 | $6.59 | $6.61 | $6.45 | $6.48 | $6.43 | 4,514,950 |
| 2020-07-29 | $6.41 | $6.55 | $6.33 | $6.54 | $6.49 | 4,494,040 |
| 2020-07-28 | $6.38 | $6.56 | $6.36 | $6.43 | $6.38 | 3,806,650 |
| 2020-07-27 | $6.39 | $6.40 | $6.21 | $6.34 | $6.29 | 4,000,420 |
| 2020-07-24 | $6.56 | $6.66 | $6.28 | $6.34 | $6.29 | 6,634,250 |
| 2020-07-23 | $6.68 | $6.69 | $6.40 | $6.60 | $6.55 | 7,464,380 |
| 2020-07-22 | $6.80 | $6.80 | $6.69 | $6.70 | $6.65 | 6,695,650 |
| 2020-07-21 | $6.88 | $6.90 | $6.71 | $6.77 | $6.72 | 6,128,250 |
| 2020-07-20 | $6.66 | $6.86 | $6.60 | $6.86 | $6.81 | 7,020,640 |
| 2020-07-17 | $6.60 | $6.63 | $6.43 | $6.61 | $6.56 | 6,662,790 |
| 2020-07-16 | $6.90 | $6.97 | $6.45 | $6.52 | $6.47 | 9,915,160 |
| 2020-07-15 | $7.14 | $7.18 | $6.83 | $6.83 | $6.78 | 11,103,250 |
| 2020-07-14 | $7.23 | $7.27 | $6.94 | $7.11 | $7.05 | 15,983,160 |
| 2020-07-13 | $7.00 | $7.25 | $7.00 | $7.23 | $7.17 | 18,966,890 |
| 2020-07-10 | $7.02 | $7.07 | $6.93 | $7.00 | $6.95 | 15,309,690 |
| 2020-07-09 | $6.96 | $7.19 | $6.91 | $7.14 | $7.08 | 25,886,940 |
| 2020-07-08 | $7.02 | $7.32 | $6.90 | $7.14 | $7.08 | 38,599,930 |
| 2020-07-07 | $6.35 | $6.88 | $6.17 | $6.88 | $6.83 | 35,566,470 |
| 2020-07-06 | $6.11 | $6.27 | $6.09 | $6.25 | $6.20 | 13,591,450 |
| 2020-07-03 | $5.92 | $6.10 | $5.92 | $6.07 | $6.02 | 8,463,800 |
| 2020-07-02 | $5.83 | $5.91 | $5.79 | $5.91 | $5.86 | 5,343,300 |
| 2020-07-01 | $5.87 | $5.90 | $5.77 | $5.83 | $5.78 | 4,791,670 |
| 2020-06-30 | $5.84 | $5.90 | $5.82 | $5.85 | $5.80 | 3,279,600 |
| 2020-06-29 | $6.00 | $6.00 | $5.81 | $5.83 | $5.78 | 3,706,000 |
| 2020-06-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.90 | 0 |
| 2020-06-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.90 | 0 |
| 2020-06-24 | $5.92 | $6.00 | $5.87 | $5.95 | $5.90 | 3,686,790 |
| 2020-06-23 | $6.07 | $6.08 | $5.97 | $5.97 | $5.92 | 4,012,700 |
| 2020-06-22 | $6.05 | $6.11 | $5.99 | $6.08 | $6.03 | 4,747,930 |
| 2020-06-19 | $6.10 | $6.10 | $6.01 | $6.04 | $5.99 | 3,505,850 |
| 2020-06-18 | $5.96 | $6.09 | $5.92 | $6.07 | $6.02 | 6,005,950 |
| 2020-06-17 | $5.98 | $5.99 | $5.90 | $5.97 | $5.92 | 3,458,450 |
| 2020-06-16 | $5.94 | $5.96 | $5.91 | $5.95 | $5.90 | 2,978,040 |
| 2020-06-15 | $5.98 | $5.98 | $5.87 | $5.88 | $5.83 | 4,532,520 |
| 2020-06-12 | $6.01 | $6.04 | $5.92 | $5.99 | $5.94 | 7,898,870 |
| 2020-06-11 | $6.00 | $6.20 | $5.97 | $6.15 | $6.10 | 11,800,230 |
| 2020-06-10 | $6.05 | $6.08 | $5.96 | $5.97 | $5.92 | 3,723,250 |
| 2020-06-09 | $6.09 | $6.14 | $6.04 | $6.07 | $6.02 | 3,860,030 |
| 2020-06-08 | $6.10 | $6.20 | $6.04 | $6.10 | $6.05 | 5,848,550 |
| 2020-06-05 | $6.09 | $6.11 | $5.97 | $6.06 | $6.01 | 4,474,600 |
| 2020-06-04 | $6.08 | $6.13 | $6.04 | $6.09 | $6.04 | 5,095,100 |
| 2020-06-03 | $6.13 | $6.18 | $6.03 | $6.05 | $6.00 | 5,586,980 |
| 2020-06-02 | $6.04 | $6.15 | $6.01 | $6.11 | $6.06 | 7,365,090 |
| 2020-06-01 | $5.86 | $6.04 | $5.86 | $5.99 | $5.94 | 7,649,290 |
| 2020-05-29 | $5.79 | $5.89 | $5.78 | $5.84 | $5.79 | 3,888,450 |
| 2020-05-28 | $5.80 | $5.95 | $5.71 | $5.84 | $5.79 | 6,034,450 |
| 2020-05-27 | $5.85 | $5.95 | $5.75 | $5.77 | $5.73 | 4,684,800 |
| 2020-05-26 | $5.78 | $5.86 | $5.75 | $5.83 | $5.78 | 3,955,350 |
| 2020-05-25 | $5.66 | $5.78 | $5.61 | $5.77 | $5.73 | 4,263,160 |
| 2020-05-22 | $5.83 | $5.83 | $5.61 | $5.67 | $5.63 | 5,465,500 |
| 2020-05-21 | $5.98 | $5.98 | $5.76 | $5.81 | $5.76 | 5,699,950 |
| 2020-05-20 | $5.97 | $6.03 | $5.85 | $5.87 | $5.82 | 5,404,850 |
| 2020-05-19 | $5.92 | $6.06 | $5.91 | $5.97 | $5.92 | 4,803,350 |
| 2020-05-18 | $5.99 | $6.08 | $5.78 | $5.90 | $5.85 | 9,007,400 |
| 2020-05-15 | $6.10 | $6.16 | $5.99 | $6.07 | $6.02 | 4,404,760 |
| 2020-05-14 | $6.21 | $6.21 | $6.08 | $6.09 | $6.04 | 5,087,170 |
| 2020-05-13 | $6.08 | $6.24 | $6.08 | $6.19 | $6.14 | 4,521,350 |
| 2020-05-12 | $6.21 | $6.30 | $6.10 | $6.20 | $6.15 | 4,687,700 |
| 2020-05-11 | $6.26 | $6.41 | $6.21 | $6.25 | $6.20 | 6,876,500 |
| 2020-05-08 | $6.18 | $6.25 | $6.16 | $6.22 | $6.17 | 4,071,150 |
| 2020-05-07 | $6.26 | $6.26 | $6.12 | $6.15 | $6.10 | 5,233,100 |
| 2020-05-06 | $6.05 | $6.26 | $6.05 | $6.24 | $6.19 | 6,695,850 |
| 2020-05-05 | $6.11 | $6.11 | $6.11 | $6.11 | $6.06 | 0 |
| 2020-05-04 | $6.11 | $6.11 | $6.11 | $6.11 | $6.06 | 0 |
| 2020-05-01 | $6.11 | $6.11 | $6.11 | $6.11 | $6.06 | 0 |
| 2020-04-30 | $5.84 | $6.16 | $5.84 | $6.11 | $6.06 | 7,777,650 |
| 2020-04-29 | $5.87 | $6.06 | $5.83 | $5.83 | $5.78 | 6,179,850 |
| 2020-04-28 | $6.00 | $6.10 | $5.60 | $5.85 | $5.80 | 11,331,700 |
| 2020-04-27 | $6.17 | $6.43 | $6.17 | $6.17 | $6.12 | 8,513,000 |
| 2020-04-24 | $6.95 | $7.08 | $6.86 | $6.86 | $6.81 | 5,490,150 |
| 2020-04-23 | $7.11 | $7.22 | $6.98 | $6.98 | $6.93 | 6,245,810 |
| 2020-04-22 | $6.95 | $7.16 | $6.95 | $7.11 | $7.05 | 5,936,760 |
| 2020-04-21 | $7.14 | $7.14 | $6.98 | $7.06 | $7.01 | 6,540,230 |
| 2020-04-20 | $7.31 | $7.33 | $7.06 | $7.19 | $7.13 | 10,005,150 |
| 2020-04-17 | $7.54 | $7.66 | $7.30 | $7.33 | $7.27 | 10,097,500 |
| 2020-04-16 | $7.38 | $7.60 | $7.32 | $7.60 | $7.54 | 11,747,120 |
| 2020-04-15 | $7.71 | $7.72 | $7.50 | $7.50 | $7.44 | 15,437,370 |
| 2020-04-14 | $7.80 | $8.12 | $7.72 | $7.78 | $7.72 | 26,377,990 |
| 2020-04-13 | $7.60 | $7.85 | $7.33 | $7.85 | $7.79 | 21,802,550 |
| 2020-04-10 | $7.53 | $7.71 | $7.31 | $7.60 | $7.54 | 14,791,350 |
| 2020-04-09 | $7.49 | $7.55 | $7.32 | $7.49 | $7.43 | 11,581,020 |
| 2020-04-08 | $7.63 | $7.67 | $7.42 | $7.42 | $7.36 | 16,026,040 |
| 2020-04-07 | $7.50 | $7.97 | $7.40 | $7.72 | $7.66 | 23,030,370 |
| 2020-04-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.32 | 0 |
| 2020-04-03 | $7.50 | $7.69 | $7.32 | $7.38 | $7.32 | 19,662,390 |
| 2020-04-02 | $7.24 | $7.61 | $7.00 | $7.51 | $7.45 | 27,899,150 |
| 2020-04-01 | $6.65 | $7.22 | $6.65 | $7.22 | $7.16 | 12,141,040 |
| 2020-03-31 | $6.80 | $6.86 | $6.53 | $6.56 | $6.51 | 5,776,600 |
| 2020-03-30 | $6.82 | $6.88 | $6.59 | $6.68 | $6.63 | 7,285,900 |
| 2020-03-27 | $7.31 | $7.37 | $6.91 | $6.97 | $6.92 | 10,116,600 |
| 2020-03-26 | $7.30 | $7.52 | $7.11 | $7.17 | $7.11 | 18,132,000 |
| 2020-03-25 | $6.87 | $7.39 | $6.82 | $7.39 | $7.33 | 19,964,660 |
| 2020-03-24 | $6.77 | $6.84 | $6.31 | $6.72 | $6.67 | 9,205,460 |
| 2020-03-23 | $7.10 | $7.14 | $6.54 | $6.63 | $6.58 | 9,365,660 |
| 2020-03-20 | $7.39 | $7.46 | $7.17 | $7.27 | $7.21 | 7,059,750 |
| 2020-03-19 | $7.05 | $7.30 | $6.95 | $7.24 | $7.18 | 7,968,350 |
| 2020-03-18 | $7.36 | $7.39 | $7.11 | $7.11 | $7.05 | 8,770,250 |
| 2020-03-17 | $7.39 | $7.42 | $6.91 | $7.24 | $7.18 | 8,826,020 |
| 2020-03-16 | $7.43 | $7.62 | $7.10 | $7.15 | $7.09 | 10,794,080 |
| 2020-03-13 | $6.88 | $7.47 | $6.88 | $7.44 | $7.38 | 12,472,250 |
| 2020-03-12 | $7.22 | $7.40 | $7.12 | $7.30 | $7.24 | 9,703,000 |
| 2020-03-11 | $7.88 | $7.90 | $7.40 | $7.43 | $7.37 | 12,890,300 |
| 2020-03-10 | $7.08 | $7.76 | $7.08 | $7.73 | $7.67 | 15,610,470 |
| 2020-03-09 | $8.08 | $8.17 | $7.50 | $7.52 | $7.46 | 22,150,400 |
| 2020-03-06 | $8.25 | $8.56 | $8.10 | $8.31 | $8.25 | 23,866,140 |
| 2020-03-05 | $8.00 | $8.65 | $7.91 | $8.50 | $8.43 | 33,279,360 |
| 2020-03-04 | $7.85 | $8.05 | $7.75 | $7.95 | $7.89 | 14,089,330 |
| 2020-03-03 | $8.01 | $8.35 | $7.71 | $8.06 | $8.00 | 25,781,020 |
| 2020-03-02 | $7.52 | $7.89 | $7.46 | $7.82 | $7.76 | 17,498,780 |
| 2020-02-28 | $7.61 | $7.70 | $7.27 | $7.36 | $7.30 | 22,624,180 |
| 2020-02-27 | $7.96 | $8.21 | $7.96 | $8.05 | $7.99 | 18,491,150 |
| 2020-02-26 | $8.31 | $8.76 | $7.95 | $7.98 | $7.92 | 33,657,510 |
| 2020-02-25 | $7.75 | $8.86 | $7.75 | $8.60 | $8.53 | 49,900,860 |
| 2020-02-24 | $8.30 | $8.54 | $8.02 | $8.15 | $8.09 | 48,171,540 |
| 2020-02-21 | $8.84 | $9.44 | $8.60 | $8.91 | $8.84 | 64,486,070 |
| 2020-02-20 | $8.56 | $9.95 | $8.38 | $9.37 | $9.30 | 81,994,580 |
| 2020-02-19 | $9.11 | $9.31 | $9.03 | $9.31 | $9.24 | 39,291,210 |
| 2020-02-18 | $8.18 | $8.46 | $8.08 | $8.46 | $8.39 | 32,389,820 |
| 2020-02-17 | $7.59 | $7.69 | $7.15 | $7.69 | $7.63 | 32,286,880 |
| 2020-02-14 | $6.37 | $6.99 | $6.35 | $6.99 | $6.94 | 10,165,490 |
| 2020-02-13 | $6.51 | $6.55 | $6.33 | $6.35 | $6.30 | 11,629,680 |
| 2020-02-12 | $6.19 | $6.68 | $6.19 | $6.56 | $6.51 | 15,350,550 |
| 2020-02-11 | $6.60 | $6.88 | $6.44 | $6.50 | $6.45 | 26,489,740 |
| 2020-02-10 | $5.80 | $6.34 | $5.72 | $6.34 | $6.29 | 8,984,230 |
| 2020-02-07 | $5.75 | $5.80 | $5.63 | $5.76 | $5.72 | 7,320,070 |
| 2020-02-06 | $5.69 | $5.85 | $5.52 | $5.78 | $5.74 | 8,734,970 |
| 2020-02-05 | $5.56 | $5.84 | $5.56 | $5.74 | $5.70 | 9,407,760 |
| 2020-02-04 | $5.17 | $5.73 | $5.17 | $5.53 | $5.49 | 10,163,420 |
| 2020-02-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 1,137,600 |
| 2020-01-31 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2020-01-30 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2020-01-29 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2020-01-28 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2020-01-27 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2020-01-24 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2020-01-23 | $6.60 | $6.84 | $6.30 | $6.38 | $6.33 | 9,309,300 |
| 2020-01-22 | $6.58 | $6.75 | $6.37 | $6.68 | $6.63 | 8,570,920 |
| 2020-01-21 | $6.82 | $6.86 | $6.61 | $6.61 | $6.56 | 7,079,350 |
| 2020-01-20 | $6.78 | $6.89 | $6.69 | $6.88 | $6.83 | 7,474,650 |
| 2020-01-17 | $6.81 | $6.86 | $6.70 | $6.85 | $6.80 | 9,442,500 |
| 2020-01-16 | $6.92 | $6.96 | $6.74 | $6.76 | $6.71 | 10,579,500 |
| 2020-01-15 | $7.00 | $7.05 | $6.85 | $6.90 | $6.85 | 16,445,490 |
| 2020-01-14 | $7.17 | $7.55 | $7.16 | $7.22 | $7.16 | 22,743,800 |
| 2020-01-13 | $7.07 | $7.21 | $7.01 | $7.13 | $7.07 | 12,570,140 |
| 2020-01-10 | $7.20 | $7.35 | $6.95 | $7.04 | $6.99 | 20,255,650 |
| 2020-01-09 | $7.57 | $7.73 | $7.20 | $7.28 | $7.22 | 37,924,310 |
| 2020-01-08 | $6.71 | $7.55 | $6.71 | $7.55 | $7.49 | 45,439,210 |
| 2020-01-07 | $7.08 | $7.25 | $6.73 | $6.86 | $6.81 | 31,651,140 |
| 2020-01-06 | $6.28 | $6.93 | $6.24 | $6.93 | $6.88 | 20,353,220 |
| 2020-01-03 | $6.28 | $6.31 | $6.23 | $6.30 | $6.25 | 6,201,180 |
| 2020-01-02 | $6.24 | $6.28 | $6.20 | $6.27 | $6.22 | 6,384,200 |
| 2020-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $6.16 | 0 |
| 2019-12-31 | $6.20 | $6.27 | $6.16 | $6.21 | $6.16 | 4,728,630 |
| 2019-12-30 | $6.10 | $6.43 | $5.98 | $6.23 | $6.18 | 9,172,200 |
| 2019-12-27 | $6.17 | $6.18 | $6.10 | $6.10 | $6.05 | 3,949,850 |
| 2019-12-26 | $6.12 | $6.15 | $6.10 | $6.14 | $6.09 | 3,209,860 |
| 2019-12-25 | $6.10 | $6.17 | $6.09 | $6.11 | $6.06 | 3,477,930 |
| 2019-12-24 | $6.04 | $6.15 | $6.02 | $6.14 | $6.09 | 3,357,050 |
| 2019-12-23 | $6.18 | $6.19 | $6.04 | $6.04 | $5.99 | 5,612,500 |
| 2019-12-20 | $6.36 | $6.38 | $6.18 | $6.19 | $6.14 | 7,363,400 |
| 2019-12-19 | $6.24 | $6.37 | $6.21 | $6.36 | $6.31 | 10,215,510 |
| 2019-12-18 | $6.20 | $6.24 | $6.18 | $6.24 | $6.19 | 7,828,720 |
| 2019-12-17 | $6.14 | $6.23 | $6.13 | $6.20 | $6.15 | 8,562,190 |
| 2019-12-16 | $6.08 | $6.15 | $6.08 | $6.15 | $6.10 | 6,019,790 |
| 2019-12-13 | $6.08 | $6.14 | $6.06 | $6.12 | $6.07 | 6,366,600 |
| 2019-12-12 | $6.15 | $6.16 | $6.05 | $6.05 | $6.00 | 8,256,240 |
| 2019-12-11 | $6.35 | $6.36 | $6.13 | $6.18 | $6.13 | 13,073,190 |
| 2019-12-10 | $6.33 | $6.41 | $6.28 | $6.35 | $6.30 | 10,792,620 |
| 2019-12-09 | $6.42 | $6.48 | $6.30 | $6.36 | $6.31 | 16,495,300 |
| 2019-12-06 | $7.02 | $7.09 | $6.52 | $6.57 | $6.52 | 32,694,400 |
| 2019-12-05 | $7.56 | $7.59 | $7.22 | $7.24 | $7.18 | 32,190,210 |
| 2019-12-04 | $7.83 | $8.13 | $7.45 | $7.79 | $7.73 | 22,308,080 |
| 2019-12-03 | $7.23 | $7.78 | $7.22 | $7.73 | $7.67 | 19,111,140 |
| 2019-12-02 | $7.15 | $7.27 | $7.03 | $7.27 | $7.21 | 5,500,030 |
| 2019-11-29 | $7.00 | $7.16 | $6.92 | $7.14 | $7.08 | 4,725,160 |
| 2019-11-28 | $7.34 | $7.35 | $7.02 | $7.06 | $7.01 | 7,655,360 |
| 2019-11-27 | $6.93 | $7.36 | $6.85 | $7.33 | $7.27 | 10,437,280 |
| 2019-11-26 | $6.93 | $6.99 | $6.84 | $6.89 | $6.84 | 3,295,050 |
| 2019-11-25 | $7.13 | $7.36 | $6.82 | $6.96 | $6.91 | 7,480,100 |
| 2019-11-22 | $7.01 | $7.35 | $7.00 | $7.15 | $7.09 | 8,134,600 |
| 2019-11-21 | $6.88 | $7.13 | $6.85 | $7.08 | $7.02 | 4,404,200 |
| 2019-11-20 | $7.08 | $7.13 | $6.93 | $6.95 | $6.90 | 3,591,600 |
| 2019-11-19 | $6.80 | $7.05 | $6.76 | $7.02 | $6.97 | 6,013,750 |
| 2019-11-18 | $6.71 | $6.82 | $6.62 | $6.80 | $6.75 | 2,943,050 |
| 2019-11-15 | $6.71 | $6.91 | $6.65 | $6.73 | $6.68 | 4,968,650 |
| 2019-11-14 | $6.83 | $6.96 | $6.74 | $6.80 | $6.75 | 4,785,610 |
| 2019-11-13 | $6.93 | $6.94 | $6.76 | $6.78 | $6.73 | 5,752,020 |
| 2019-11-12 | $6.90 | $7.23 | $6.81 | $6.96 | $6.91 | 9,872,120 |
| 2019-11-11 | $6.78 | $7.27 | $6.75 | $7.01 | $6.96 | 13,410,270 |
| 2019-11-08 | $6.72 | $6.95 | $6.66 | $6.80 | $6.75 | 10,896,130 |
| 2019-11-07 | $6.25 | $6.73 | $6.25 | $6.71 | $6.66 | 9,771,580 |
| 2019-11-06 | $6.34 | $6.44 | $6.32 | $6.33 | $6.28 | 4,683,150 |
| 2019-11-05 | $6.36 | $6.41 | $6.28 | $6.35 | $6.30 | 2,358,420 |
| 2019-11-04 | $6.28 | $6.41 | $6.28 | $6.35 | $6.30 | 3,544,980 |
| 2019-11-01 | $6.12 | $6.30 | $6.03 | $6.29 | $6.24 | 2,473,350 |
| 2019-10-31 | $6.11 | $6.23 | $6.07 | $6.12 | $6.07 | 2,391,250 |
| 2019-10-30 | $6.24 | $6.25 | $6.12 | $6.17 | $6.12 | 1,577,530 |
| 2019-10-29 | $6.28 | $6.42 | $6.22 | $6.24 | $6.19 | 3,307,850 |
| 2019-10-28 | $6.08 | $6.32 | $6.08 | $6.28 | $6.23 | 3,412,700 |
| 2019-10-25 | $6.18 | $6.19 | $6.10 | $6.13 | $6.08 | 1,602,650 |
| 2019-10-24 | $6.09 | $6.19 | $6.04 | $6.18 | $6.13 | 2,696,290 |
| 2019-10-23 | $6.07 | $6.12 | $6.03 | $6.08 | $6.03 | 1,876,480 |
| 2019-10-22 | $5.96 | $6.08 | $5.96 | $6.07 | $6.02 | 2,132,700 |
| 2019-10-21 | $6.05 | $6.26 | $5.91 | $6.00 | $5.95 | 3,846,940 |
| 2019-10-18 | $6.23 | $6.28 | $6.04 | $6.11 | $6.06 | 3,971,600 |
| 2019-10-17 | $6.20 | $6.38 | $6.16 | $6.22 | $6.17 | 4,635,550 |
| 2019-10-16 | $6.30 | $6.33 | $6.10 | $6.14 | $6.09 | 3,399,350 |
| 2019-10-15 | $6.35 | $6.35 | $6.23 | $6.33 | $6.28 | 3,168,750 |
| 2019-10-14 | $6.31 | $6.38 | $6.30 | $6.34 | $6.29 | 3,316,490 |
| 2019-10-11 | $6.39 | $6.39 | $6.28 | $6.29 | $6.24 | 3,546,950 |
| 2019-10-10 | $6.35 | $6.47 | $6.26 | $6.32 | $6.27 | 4,323,330 |
| 2019-10-09 | $6.08 | $6.34 | $6.06 | $6.33 | $6.28 | 4,901,000 |
| 2019-10-08 | $6.15 | $6.24 | $6.10 | $6.11 | $6.06 | 2,662,900 |
| 2019-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2019-10-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2019-10-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2019-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2019-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.10 | 0 |
| 2019-09-30 | $6.14 | $6.17 | $6.06 | $6.15 | $6.10 | 3,071,240 |
| 2019-09-27 | $5.84 | $6.18 | $5.79 | $6.11 | $6.06 | 5,825,360 |
| 2019-09-26 | $6.08 | $6.13 | $5.78 | $5.78 | $5.74 | 4,174,750 |
| 2019-09-25 | $6.28 | $6.29 | $6.05 | $6.05 | $6.00 | 4,297,690 |
| 2019-09-24 | $6.18 | $6.32 | $6.16 | $6.32 | $6.27 | 3,674,940 |
| 2019-09-23 | $6.21 | $6.21 | $6.12 | $6.17 | $6.12 | 2,379,800 |
| 2019-09-20 | $6.22 | $6.31 | $6.20 | $6.22 | $6.17 | 2,873,290 |
| 2019-09-19 | $6.21 | $6.25 | $6.11 | $6.25 | $6.20 | 2,302,100 |
| 2019-09-18 | $6.11 | $6.18 | $6.08 | $6.15 | $6.10 | 2,378,450 |
| 2019-09-17 | $6.29 | $6.29 | $6.07 | $6.08 | $6.03 | 4,718,790 |
| 2019-09-16 | $6.32 | $6.36 | $6.27 | $6.29 | $6.24 | 3,955,520 |
| 2019-09-13 | $6.32 | $6.32 | $6.32 | $6.32 | $6.27 | 0 |
| 2019-09-12 | $6.40 | $6.40 | $6.22 | $6.32 | $6.27 | 4,972,490 |
| 2019-09-11 | $6.33 | $6.64 | $6.28 | $6.37 | $6.32 | 8,710,640 |
| 2019-09-10 | $6.29 | $6.33 | $6.23 | $6.30 | $6.25 | 4,847,550 |
| 2019-09-09 | $6.12 | $6.34 | $6.12 | $6.33 | $6.28 | 5,802,430 |
| 2019-09-06 | $6.28 | $6.32 | $6.10 | $6.15 | $6.10 | 5,041,530 |
| 2019-09-05 | $6.05 | $6.18 | $6.03 | $6.13 | $6.08 | 5,918,810 |
| 2019-09-04 | $6.02 | $6.05 | $5.94 | $6.02 | $5.97 | 3,228,300 |
| 2019-09-03 | $6.06 | $6.09 | $5.96 | $6.02 | $5.97 | 3,606,020 |
| 2019-09-02 | $5.90 | $6.10 | $5.85 | $6.04 | $5.99 | 4,054,010 |
| 2019-08-30 | $6.14 | $6.19 | $5.86 | $5.92 | $5.87 | 7,398,660 |
| 2019-08-29 | $6.25 | $6.45 | $6.08 | $6.19 | $6.14 | 10,417,750 |
| 2019-08-28 | $5.99 | $6.44 | $5.95 | $6.21 | $6.16 | 13,565,450 |
| 2019-08-27 | $5.82 | $6.05 | $5.81 | $5.99 | $5.94 | 6,140,710 |
| 2019-08-26 | $5.65 | $6.22 | $5.55 | $5.92 | $5.87 | 7,887,000 |
| 2019-08-23 | $5.81 | $5.84 | $5.74 | $5.75 | $5.71 | 2,144,110 |
| 2019-08-22 | $5.80 | $5.82 | $5.73 | $5.81 | $5.76 | 2,244,010 |
| 2019-08-21 | $5.76 | $5.90 | $5.71 | $5.78 | $5.74 | 3,622,950 |
| 2019-08-20 | $5.80 | $5.87 | $5.74 | $5.76 | $5.72 | 2,521,270 |
| 2019-08-19 | $5.70 | $5.80 | $5.67 | $5.80 | $5.75 | 2,963,300 |
| 2019-08-16 | $5.57 | $5.69 | $5.57 | $5.63 | $5.59 | 1,925,030 |
| 2019-08-15 | $5.47 | $5.61 | $5.44 | $5.61 | $5.57 | 1,797,050 |
| 2019-08-14 | $5.66 | $5.72 | $5.62 | $5.64 | $5.60 | 1,850,950 |
| 2019-08-13 | $5.62 | $5.64 | $5.56 | $5.63 | $5.59 | 1,596,450 |
| 2019-08-12 | $5.58 | $5.68 | $5.56 | $5.68 | $5.64 | 1,849,500 |
| 2019-08-09 | $5.73 | $5.78 | $5.59 | $5.63 | $5.59 | 1,499,050 |
| 2019-08-08 | $5.63 | $5.74 | $5.63 | $5.70 | $5.66 | 1,865,110 |
| 2019-08-07 | $5.73 | $5.77 | $5.62 | $5.63 | $5.59 | 1,887,360 |
| 2019-08-06 | $5.60 | $5.84 | $5.45 | $5.63 | $5.59 | 3,378,250 |
| 2019-08-05 | $5.91 | $6.02 | $5.80 | $5.84 | $5.79 | 2,580,850 |
| 2019-08-02 | $5.98 | $6.07 | $5.92 | $5.99 | $5.94 | 2,701,770 |
| 2019-08-01 | $6.05 | $6.13 | $5.96 | $6.12 | $6.07 | 2,251,700 |
| 2019-07-31 | $6.11 | $6.15 | $6.06 | $6.07 | $6.02 | 1,959,300 |
| 2019-07-30 | $6.10 | $6.21 | $6.10 | $6.13 | $6.08 | 2,190,040 |
| 2019-07-29 | $6.18 | $6.25 | $6.14 | $6.15 | $6.10 | 3,195,420 |
| 2019-07-26 | $6.10 | $6.45 | $6.04 | $6.28 | $6.23 | 5,009,820 |
| 2019-07-25 | $6.10 | $6.11 | $6.03 | $6.08 | $6.03 | 1,626,350 |
| 2019-07-24 | $6.03 | $6.14 | $6.02 | $6.09 | $6.04 | 2,606,840 |
| 2019-07-23 | $6.03 | $6.05 | $5.97 | $6.01 | $5.96 | 2,336,170 |
| 2019-07-22 | $6.20 | $6.26 | $5.96 | $5.98 | $5.93 | 3,473,670 |
| 2019-07-19 | $6.23 | $6.34 | $6.17 | $6.20 | $6.15 | 2,138,400 |
| 2019-07-18 | $6.46 | $6.46 | $6.22 | $6.22 | $6.17 | 3,210,190 |
| 2019-07-17 | $6.46 | $6.50 | $6.41 | $6.42 | $6.37 | 2,801,250 |
| 2019-07-16 | $6.52 | $6.55 | $6.45 | $6.48 | $6.43 | 4,375,130 |
| 2019-07-15 | $6.53 | $6.59 | $6.35 | $6.52 | $6.47 | 3,082,960 |
| 2019-07-12 | $6.65 | $6.69 | $6.51 | $6.52 | $6.47 | 3,230,630 |
| 2019-07-11 | $6.55 | $6.70 | $6.55 | $6.66 | $6.61 | 4,172,220 |
| 2019-07-10 | $6.66 | $6.74 | $6.45 | $6.53 | $6.48 | 3,472,300 |
| 2019-07-09 | $6.58 | $6.73 | $6.58 | $6.69 | $6.64 | 3,462,070 |
| 2019-07-08 | $6.90 | $6.91 | $6.54 | $6.57 | $6.52 | 5,101,900 |
| 2019-07-05 | $6.95 | $7.02 | $6.88 | $6.99 | $6.94 | 3,246,840 |
| 2019-07-04 | $7.08 | $7.23 | $6.88 | $6.92 | $6.87 | 7,504,700 |
| 2019-07-03 | $6.80 | $7.09 | $6.78 | $7.08 | $7.02 | 9,683,030 |
| 2019-07-02 | $6.71 | $7.21 | $6.66 | $6.89 | $6.84 | 8,934,550 |
| 2019-07-01 | $6.72 | $6.75 | $6.59 | $6.72 | $6.67 | 5,148,280 |
| 2019-06-28 | $6.71 | $6.74 | $6.53 | $6.61 | $6.56 | 6,153,300 |
| 2019-06-27 | $6.53 | $7.20 | $6.53 | $6.80 | $6.75 | 11,031,510 |
| 2019-06-26 | $6.56 | $6.63 | $6.49 | $6.56 | $6.51 | 2,310,560 |
| 2019-06-25 | $6.72 | $6.72 | $6.50 | $6.59 | $6.54 | 4,579,900 |
| 2019-06-24 | $6.62 | $6.74 | $6.53 | $6.74 | $6.69 | 4,656,670 |
| 2019-06-21 | $6.51 | $6.63 | $6.49 | $6.60 | $6.55 | 4,417,850 |
| 2019-06-20 | $6.40 | $6.49 | $6.29 | $6.46 | $6.41 | 3,808,760 |
| 2019-06-19 | $6.47 | $6.51 | $6.34 | $6.38 | $6.33 | 3,672,200 |
| 2019-06-18 | $6.41 | $6.41 | $6.27 | $6.37 | $6.27 | 2,259,200 |
| 2019-06-17 | $6.26 | $6.38 | $6.26 | $6.35 | $6.25 | 2,319,100 |
| 2019-06-14 | $6.58 | $6.58 | $6.20 | $6.21 | $6.11 | 3,605,260 |
| 2019-06-13 | $6.52 | $6.58 | $6.39 | $6.57 | $6.47 | 2,723,550 |
| 2019-06-12 | $6.43 | $6.64 | $6.40 | $6.46 | $6.36 | 3,345,070 |
| 2019-06-11 | $6.24 | $6.47 | $6.17 | $6.44 | $6.34 | 3,701,250 |
| 2019-06-10 | $6.15 | $6.28 | $6.10 | $6.20 | $6.10 | 2,324,720 |
| 2019-06-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.09 | 0 |
| 2019-06-06 | $6.46 | $6.47 | $6.12 | $6.19 | $6.09 | 2,881,000 |
| 2019-06-05 | $6.51 | $6.58 | $6.40 | $6.42 | $6.32 | 2,785,220 |
| 2019-06-04 | $6.72 | $6.72 | $6.38 | $6.48 | $6.38 | 3,556,020 |
| 2019-06-03 | $6.79 | $6.89 | $6.69 | $6.72 | $6.62 | 2,777,400 |
| 2019-05-31 | $6.85 | $6.96 | $6.80 | $6.80 | $6.69 | 2,291,560 |
| 2019-05-30 | $7.03 | $7.03 | $6.71 | $6.85 | $6.74 | 3,574,350 |
| 2019-05-29 | $7.09 | $7.09 | $6.92 | $6.97 | $6.86 | 2,892,320 |
| 2019-05-28 | $7.00 | $7.14 | $6.95 | $7.00 | $6.89 | 4,792,150 |
| 2019-05-27 | $6.76 | $6.95 | $6.67 | $6.94 | $6.83 | 3,805,170 |
| 2019-05-24 | $6.86 | $6.94 | $6.59 | $6.68 | $6.58 | 4,250,370 |
| 2019-05-23 | $7.03 | $7.09 | $6.84 | $6.87 | $6.76 | 3,285,450 |
| 2019-05-22 | $7.10 | $7.21 | $6.88 | $6.98 | $6.87 | 3,744,760 |
| 2019-05-21 | $7.19 | $7.24 | $7.02 | $7.14 | $7.03 | 4,458,030 |
| 2019-05-20 | $6.85 | $7.25 | $6.80 | $7.15 | $7.04 | 6,630,380 |
| 2019-05-17 | $7.38 | $7.38 | $6.75 | $6.80 | $6.69 | 7,613,160 |
| 2019-05-16 | $7.49 | $7.53 | $7.34 | $7.41 | $7.30 | 3,774,300 |
| 2019-05-15 | $7.22 | $7.42 | $7.22 | $7.33 | $7.22 | 4,022,750 |
| 2019-05-14 | $7.17 | $7.35 | $7.15 | $7.18 | $7.07 | 3,803,530 |
| 2019-05-13 | $7.33 | $7.43 | $7.20 | $7.24 | $7.13 | 4,767,050 |
| 2019-05-10 | $7.25 | $7.41 | $6.91 | $7.40 | $7.29 | 6,480,500 |
| 2019-05-09 | $7.22 | $7.38 | $7.10 | $7.17 | $7.06 | 4,807,400 |
| 2019-05-08 | $7.07 | $7.48 | $6.91 | $7.19 | $7.08 | 7,321,000 |
| 2019-05-07 | $6.88 | $7.16 | $6.88 | $7.10 | $6.99 | 7,115,050 |
| 2019-05-06 | $7.28 | $7.46 | $6.75 | $6.77 | $6.67 | 6,897,030 |
| 2019-05-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2019-05-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2019-05-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.37 | 0 |
| 2019-04-30 | $7.31 | $7.55 | $7.28 | $7.49 | $7.37 | 5,411,050 |
| 2019-04-29 | $7.92 | $7.97 | $7.02 | $7.27 | $7.16 | 8,025,580 |
| 2019-04-26 | $7.99 | $8.00 | $7.75 | $7.80 | $7.68 | 5,851,790 |
| 2019-04-25 | $8.53 | $8.53 | $8.00 | $8.00 | $7.88 | 9,452,170 |
| 2019-04-24 | $8.49 | $8.55 | $8.36 | $8.55 | $8.42 | 4,980,420 |
| 2019-04-23 | $8.53 | $8.64 | $8.32 | $8.45 | $8.32 | 7,400,150 |
| 2019-04-22 | $8.83 | $8.92 | $8.56 | $8.58 | $8.45 | 7,668,210 |
| 2019-04-19 | $8.94 | $8.94 | $8.69 | $8.83 | $8.69 | 7,259,920 |
| 2019-04-18 | $9.17 | $9.29 | $8.82 | $8.88 | $8.74 | 12,083,600 |
| 2019-04-17 | $8.78 | $9.19 | $8.76 | $9.17 | $9.03 | 17,574,760 |
| 2019-04-16 | $8.61 | $8.85 | $8.43 | $8.85 | $8.71 | 12,624,270 |
| 2019-04-15 | $8.83 | $9.03 | $8.68 | $8.71 | $8.58 | 10,268,050 |
| 2019-04-12 | $8.96 | $9.10 | $8.66 | $8.76 | $8.62 | 12,850,550 |
| 2019-04-11 | $9.13 | $9.42 | $8.87 | $8.87 | $8.73 | 20,185,300 |
| 2019-04-10 | $9.14 | $9.80 | $9.14 | $9.29 | $9.15 | 32,287,800 |
| 2019-04-09 | $11.10 | $11.55 | $10.02 | $10.02 | $9.86 | 52,369,940 |
| 2019-04-08 | $10.12 | $11.13 | $9.61 | $11.13 | $10.96 | 28,924,250 |
| 2019-04-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.96 | 0 |
| 2019-04-04 | $9.90 | $10.12 | $9.34 | $10.12 | $9.96 | 26,482,350 |
| 2019-04-03 | $8.24 | $9.20 | $8.23 | $9.20 | $9.06 | 16,506,040 |
| 2019-04-02 | $7.98 | $8.39 | $7.80 | $8.36 | $8.23 | 18,962,490 |
| 2019-04-01 | $7.62 | $7.99 | $7.56 | $7.97 | $7.85 | 12,316,730 |
| 2019-03-29 | $7.55 | $7.65 | $7.25 | $7.60 | $7.48 | 9,059,950 |
| 2019-03-28 | $7.42 | $7.78 | $7.36 | $7.55 | $7.43 | 13,812,140 |
| 2019-03-27 | $7.41 | $7.48 | $7.11 | $7.48 | $7.36 | 7,217,350 |
| 2019-03-26 | $7.38 | $7.40 | $7.16 | $7.30 | $7.19 | 7,101,300 |
| 2019-03-25 | $7.20 | $7.36 | $7.12 | $7.35 | $7.24 | 5,632,520 |
| 2019-03-22 | $7.40 | $7.45 | $7.25 | $7.37 | $7.26 | 6,796,170 |
| 2019-03-21 | $7.48 | $7.48 | $7.35 | $7.43 | $7.31 | 8,247,040 |
| 2019-03-20 | $7.48 | $7.53 | $7.28 | $7.44 | $7.32 | 7,721,690 |
| 2019-03-19 | $7.27 | $7.61 | $7.21 | $7.52 | $7.40 | 14,254,840 |
| 2019-03-18 | $7.16 | $7.35 | $7.11 | $7.31 | $7.20 | 8,034,940 |
| 2019-03-15 | $7.02 | $7.28 | $7.02 | $7.18 | $7.07 | 9,226,500 |
| 2019-03-14 | $7.35 | $7.39 | $6.89 | $7.00 | $6.89 | 11,513,200 |
| 2019-03-13 | $7.15 | $7.74 | $7.06 | $7.47 | $7.35 | 16,501,270 |
| 2019-03-12 | $7.19 | $7.23 | $7.00 | $7.12 | $7.01 | 9,980,760 |
| 2019-03-11 | $6.69 | $7.05 | $6.68 | $7.04 | $6.93 | 6,572,570 |
| 2019-03-08 | $7.15 | $7.23 | $6.66 | $6.73 | $6.63 | 11,443,490 |
| 2019-03-07 | $6.96 | $7.41 | $6.92 | $7.31 | $7.20 | 13,322,520 |
| 2019-03-06 | $6.90 | $7.15 | $6.85 | $7.04 | $6.93 | 11,318,650 |
| 2019-03-05 | $6.69 | $6.85 | $6.60 | $6.85 | $6.74 | 7,873,750 |
| 2019-03-04 | $6.76 | $6.84 | $6.66 | $6.73 | $6.63 | 10,396,890 |
| 2019-03-01 | $6.82 | $6.82 | $6.61 | $6.72 | $6.62 | 5,782,030 |
| 2019-02-28 | $6.67 | $6.92 | $6.58 | $6.81 | $6.70 | 7,632,140 |
| 2019-02-27 | $6.74 | $6.82 | $6.53 | $6.66 | $6.56 | 7,740,410 |
| 2019-02-26 | $6.60 | $6.97 | $6.47 | $6.73 | $6.63 | 13,328,770 |
| 2019-02-25 | $6.34 | $6.60 | $6.32 | $6.59 | $6.49 | 8,043,800 |
| 2019-02-22 | $6.19 | $6.35 | $6.17 | $6.29 | $6.19 | 4,846,270 |
| 2019-02-21 | $6.21 | $6.30 | $6.15 | $6.22 | $6.12 | 4,876,800 |
| 2019-02-20 | $6.17 | $6.24 | $6.07 | $6.18 | $6.08 | 3,219,550 |
| 2019-02-19 | $6.21 | $6.29 | $6.10 | $6.20 | $6.10 | 4,020,950 |
| 2019-02-18 | $6.03 | $6.27 | $6.03 | $6.21 | $6.11 | 3,647,900 |
| 2019-02-15 | $6.06 | $6.14 | $6.02 | $6.03 | $5.94 | 2,177,300 |
| 2019-02-14 | $6.05 | $6.09 | $5.98 | $6.06 | $5.97 | 2,505,400 |
| 2019-02-13 | $5.94 | $6.08 | $5.94 | $6.04 | $5.95 | 2,544,600 |
| 2019-02-12 | $5.85 | $6.05 | $5.83 | $5.94 | $5.85 | 2,632,300 |
| 2019-02-11 | $5.59 | $5.89 | $5.59 | $5.86 | $5.77 | 2,626,680 |
| 2019-02-08 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 0 |
| 2019-02-07 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 0 |
| 2019-02-06 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 0 |
| 2019-02-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 0 |
| 2019-02-04 | $5.58 | $5.58 | $5.58 | $5.58 | $5.49 | 0 |
| 2019-02-01 | $5.39 | $5.60 | $5.39 | $5.58 | $5.49 | 2,212,750 |
| 2019-01-31 | $5.79 | $5.82 | $5.20 | $5.39 | $5.31 | 4,907,800 |
| 2019-01-30 | $5.78 | $5.89 | $5.71 | $5.73 | $5.64 | 1,624,170 |
| 2019-01-29 | $6.08 | $6.08 | $5.70 | $5.83 | $5.74 | 2,824,380 |
| 2019-01-28 | $6.28 | $6.28 | $6.00 | $6.06 | $5.97 | 2,379,800 |
| 2019-01-25 | $6.24 | $6.25 | $6.11 | $6.12 | $6.03 | 2,213,030 |
| 2019-01-24 | $6.20 | $6.26 | $6.10 | $6.18 | $6.08 | 2,834,500 |
| 2019-01-23 | $6.08 | $6.18 | $6.08 | $6.15 | $6.05 | 1,769,580 |
| 2019-01-22 | $6.23 | $6.23 | $6.04 | $6.12 | $6.03 | 2,342,220 |
| 2019-01-21 | $6.19 | $6.26 | $6.16 | $6.23 | $6.13 | 2,412,500 |
| 2019-01-18 | $6.06 | $6.26 | $6.05 | $6.19 | $6.09 | 3,133,220 |
| 2019-01-17 | $6.19 | $6.20 | $6.06 | $6.07 | $5.98 | 2,295,720 |
| 2019-01-16 | $6.27 | $6.27 | $6.16 | $6.19 | $6.09 | 2,598,300 |
| 2019-01-15 | $6.32 | $6.33 | $6.15 | $6.26 | $6.16 | 3,352,150 |
| 2019-01-14 | $6.16 | $6.30 | $6.14 | $6.30 | $6.20 | 3,942,400 |
| 2019-01-11 | $6.10 | $6.18 | $6.08 | $6.16 | $6.06 | 2,158,950 |
| 2019-01-10 | $6.10 | $6.19 | $6.08 | $6.12 | $6.03 | 3,618,590 |
| 2019-01-09 | $6.12 | $6.35 | $6.11 | $6.19 | $6.09 | 6,115,910 |
| 2019-01-08 | $6.00 | $6.21 | $5.99 | $6.06 | $5.97 | 2,799,550 |
| 2019-01-07 | $6.00 | $6.07 | $5.94 | $6.04 | $5.95 | 2,319,020 |
| 2019-01-04 | $5.78 | $5.95 | $5.66 | $5.95 | $5.86 | 2,628,930 |
| 2019-01-03 | $5.81 | $5.93 | $5.78 | $5.81 | $5.72 | 1,657,650 |
| 2019-01-02 | $5.81 | $5.89 | $5.79 | $5.84 | $5.75 | 1,486,450 |
| 2019-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2018-12-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2018-12-28 | $5.81 | $5.91 | $5.76 | $5.79 | $5.70 | 1,561,350 |
| 2018-12-27 | $6.03 | $6.13 | $5.78 | $5.79 | $5.70 | 2,032,480 |
| 2018-12-26 | $5.97 | $6.05 | $5.93 | $5.96 | $5.87 | 1,388,650 |
| 2018-12-25 | $5.98 | $6.04 | $5.78 | $6.01 | $5.92 | 2,581,940 |
| 2018-12-24 | $6.00 | $6.10 | $5.97 | $6.09 | $6.00 | 1,631,590 |
| 2018-12-21 | $6.02 | $6.06 | $5.95 | $6.03 | $5.94 | 1,730,090 |
| 2018-12-20 | $5.98 | $6.09 | $5.97 | $6.05 | $5.96 | 2,070,060 |
| 2018-12-19 | $6.19 | $6.20 | $5.97 | $6.03 | $5.94 | 2,393,440 |
| 2018-12-18 | $6.20 | $6.26 | $6.09 | $6.15 | $6.05 | 2,032,300 |
| 2018-12-17 | $6.20 | $6.30 | $6.13 | $6.26 | $6.16 | 1,683,350 |
| 2018-12-14 | $6.45 | $6.51 | $6.12 | $6.20 | $6.10 | 2,693,840 |
| 2018-12-13 | $6.43 | $6.51 | $6.35 | $6.42 | $6.32 | 3,205,770 |
| 2018-12-12 | $6.42 | $6.53 | $6.39 | $6.41 | $6.31 | 3,085,970 |
| 2018-12-11 | $6.30 | $6.45 | $6.30 | $6.38 | $6.28 | 2,162,150 |
| 2018-12-10 | $6.53 | $6.53 | $6.28 | $6.29 | $6.19 | 3,851,170 |
| 2018-12-07 | $6.58 | $6.69 | $6.46 | $6.55 | $6.45 | 5,294,680 |
| 2018-12-06 | $6.70 | $6.98 | $6.65 | $6.65 | $6.55 | 9,444,840 |
| 2018-12-05 | $6.55 | $6.71 | $6.52 | $6.64 | $6.54 | 3,777,050 |
| 2018-12-04 | $6.64 | $6.79 | $6.60 | $6.74 | $6.64 | 4,896,440 |
| 2018-12-03 | $6.59 | $6.79 | $6.50 | $6.66 | $6.56 | 6,311,730 |
| 2018-11-30 | $6.29 | $6.44 | $6.16 | $6.41 | $6.31 | 2,914,600 |
| 2018-11-29 | $6.60 | $6.67 | $6.35 | $6.36 | $6.26 | 3,487,720 |
| 2018-11-28 | $6.59 | $6.63 | $6.38 | $6.60 | $6.50 | 3,349,890 |
| 2018-11-27 | $6.57 | $6.64 | $6.30 | $6.60 | $6.50 | 3,701,050 |
| 2018-11-26 | $6.40 | $6.55 | $6.32 | $6.53 | $6.43 | 3,223,900 |
| 2018-11-23 | $6.79 | $6.79 | $6.28 | $6.41 | $6.31 | 5,576,950 |
| 2018-11-22 | $6.87 | $6.90 | $6.75 | $6.79 | $6.68 | 5,153,000 |
| 2018-11-21 | $6.75 | $6.96 | $6.67 | $6.90 | $6.79 | 6,911,260 |
| 2018-11-20 | $6.92 | $7.08 | $6.82 | $6.84 | $6.73 | 7,929,900 |
| 2018-11-19 | $6.72 | $7.30 | $6.63 | $7.05 | $6.94 | 13,759,110 |
| 2018-11-16 | $6.66 | $6.91 | $6.62 | $6.82 | $6.71 | 10,012,620 |
| 2018-11-15 | $6.47 | $6.65 | $6.47 | $6.62 | $6.52 | 6,032,060 |
| 2018-11-14 | $6.47 | $6.75 | $6.47 | $6.53 | $6.43 | 9,446,880 |
| 2018-11-13 | $6.26 | $6.55 | $6.24 | $6.44 | $6.34 | 8,687,350 |
| 2018-11-12 | $6.02 | $6.46 | $6.00 | $6.31 | $6.21 | 6,656,800 |
| 2018-11-09 | $6.19 | $6.24 | $6.04 | $6.04 | $5.95 | 6,423,300 |
| 2018-11-08 | $6.24 | $6.63 | $6.17 | $6.28 | $6.18 | 8,349,870 |
| 2018-11-07 | $6.33 | $6.33 | $6.18 | $6.19 | $6.09 | 3,645,990 |
| 2018-11-06 | $6.25 | $6.31 | $6.12 | $6.30 | $6.20 | 4,742,750 |
| 2018-11-05 | $6.16 | $6.30 | $6.12 | $6.25 | $6.15 | 4,670,900 |
| 2018-11-02 | $6.08 | $6.19 | $6.08 | $6.17 | $6.07 | 5,139,900 |
| 2018-11-01 | $6.08 | $6.24 | $6.01 | $6.02 | $5.93 | 4,646,750 |
| 2018-10-31 | $6.10 | $6.14 | $6.02 | $6.09 | $6.00 | 4,346,050 |
| 2018-10-30 | $5.75 | $6.09 | $5.75 | $6.06 | $5.97 | 4,703,350 |
| 2018-10-29 | $5.81 | $6.04 | $5.81 | $5.88 | $5.79 | 2,359,770 |
| 2018-10-26 | $5.91 | $5.97 | $5.86 | $5.87 | $5.78 | 2,577,300 |
| 2018-10-25 | $5.60 | $5.95 | $5.60 | $5.86 | $5.77 | 2,760,480 |
| 2018-10-24 | $5.89 | $6.08 | $5.81 | $5.95 | $5.86 | 3,256,500 |
| 2018-10-23 | $6.25 | $6.25 | $6.03 | $6.05 | $5.96 | 3,816,900 |
| 2018-10-22 | $5.97 | $6.35 | $5.97 | $6.22 | $6.12 | 7,270,770 |
| 2018-10-19 | $5.98 | $6.04 | $5.66 | $6.03 | $5.94 | 6,617,600 |
| 2018-10-18 | $5.72 | $6.38 | $5.63 | $5.96 | $5.87 | 8,415,520 |
| 2018-10-17 | $5.77 | $5.83 | $5.56 | $5.80 | $5.71 | 2,533,920 |
| 2018-10-16 | $5.74 | $5.86 | $5.52 | $5.64 | $5.55 | 2,149,050 |
| 2018-10-15 | $5.88 | $5.95 | $5.74 | $5.76 | $5.67 | 1,588,300 |
| 2018-10-12 | $6.00 | $6.00 | $5.55 | $5.84 | $5.75 | 4,355,450 |
| 2018-10-11 | $6.40 | $6.45 | $6.07 | $6.07 | $5.98 | 4,165,020 |
| 2018-10-10 | $6.73 | $6.84 | $6.70 | $6.74 | $6.64 | 1,798,900 |
| 2018-10-09 | $6.70 | $6.81 | $6.69 | $6.73 | $6.63 | 1,302,350 |
| 2018-10-08 | $6.91 | $6.91 | $6.67 | $6.70 | $6.60 | 3,063,100 |
| 2018-10-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2018-10-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2018-10-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2018-10-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2018-10-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.88 | 0 |
| 2018-09-28 | $6.91 | $7.03 | $6.91 | $6.99 | $6.88 | 2,721,350 |
| 2018-09-27 | $7.06 | $7.17 | $6.87 | $6.89 | $6.78 | 3,811,950 |
| 2018-09-26 | $7.07 | $7.13 | $7.00 | $7.02 | $6.91 | 2,979,700 |
| 2018-09-25 | $6.98 | $7.11 | $6.97 | $7.08 | $6.97 | 2,433,450 |
| 2018-09-24 | $7.04 | $7.04 | $7.04 | $7.04 | $6.93 | 0 |
| 2018-09-21 | $6.93 | $7.09 | $6.88 | $7.04 | $6.93 | 3,786,300 |
| 2018-09-20 | $6.92 | $6.96 | $6.85 | $6.93 | $6.82 | 2,789,690 |
| 2018-09-19 | $6.88 | $6.98 | $6.81 | $6.93 | $6.82 | 2,789,040 |
| 2018-09-18 | $6.66 | $6.89 | $6.66 | $6.87 | $6.76 | 2,392,450 |
| 2018-09-17 | $6.86 | $6.89 | $6.72 | $6.79 | $6.68 | 3,544,320 |
| 2018-09-14 | $7.28 | $7.43 | $7.04 | $7.06 | $6.95 | 7,370,150 |
| 2018-09-13 | $7.01 | $7.08 | $6.91 | $7.04 | $6.93 | 2,428,030 |
| 2018-09-12 | $6.88 | $6.97 | $6.84 | $6.91 | $6.80 | 2,039,040 |
| 2018-09-11 | $6.82 | $6.92 | $6.82 | $6.87 | $6.76 | 1,708,500 |
| 2018-09-10 | $6.96 | $6.99 | $6.82 | $6.82 | $6.71 | 3,065,480 |
| 2018-09-07 | $6.85 | $7.29 | $6.84 | $7.00 | $6.89 | 4,810,040 |
| 2018-09-06 | $6.93 | $7.01 | $6.85 | $6.86 | $6.75 | 2,347,900 |
| 2018-09-05 | $7.07 | $7.13 | $6.89 | $6.93 | $6.82 | 2,812,250 |
| 2018-09-04 | $7.00 | $7.10 | $6.96 | $7.06 | $6.95 | 2,451,900 |
| 2018-09-03 | $7.01 | $7.05 | $6.82 | $7.00 | $6.89 | 2,481,810 |
| 2018-08-31 | $7.16 | $7.18 | $7.01 | $7.01 | $6.90 | 3,796,950 |
| 2018-08-30 | $7.32 | $7.55 | $7.24 | $7.26 | $7.15 | 5,766,550 |
| 2018-08-29 | $7.31 | $7.34 | $7.22 | $7.31 | $7.20 | 2,563,480 |
| 2018-08-28 | $7.30 | $7.40 | $7.23 | $7.36 | $7.25 | 3,564,000 |
| 2018-08-27 | $7.19 | $7.32 | $7.08 | $7.31 | $7.20 | 4,853,580 |
| 2018-08-24 | $7.30 | $7.34 | $7.10 | $7.14 | $7.03 | 4,376,900 |
| 2018-08-23 | $7.28 | $7.48 | $7.25 | $7.37 | $7.26 | 5,288,900 |
| 2018-08-22 | $7.19 | $7.69 | $7.15 | $7.39 | $7.28 | 9,171,000 |
| 2018-08-21 | $7.15 | $7.26 | $7.08 | $7.20 | $7.09 | 4,074,600 |
| 2018-08-20 | $6.96 | $7.19 | $6.90 | $7.19 | $7.08 | 4,160,620 |
| 2018-08-17 | $7.26 | $7.29 | $6.90 | $6.96 | $6.85 | 5,154,910 |
| 2018-08-16 | $7.12 | $7.26 | $7.02 | $7.17 | $7.06 | 6,118,700 |
| 2018-08-15 | $7.54 | $7.54 | $7.26 | $7.29 | $7.18 | 7,179,450 |
| 2018-08-14 | $7.78 | $7.80 | $7.47 | $7.54 | $7.42 | 14,724,340 |
| 2018-08-13 | $6.90 | $7.81 | $6.81 | $7.81 | $7.69 | 14,721,570 |
| 2018-08-10 | $7.06 | $7.17 | $7.04 | $7.10 | $6.99 | 3,029,460 |
| 2018-08-09 | $6.87 | $7.12 | $6.81 | $7.06 | $6.95 | 3,939,050 |
| 2018-08-08 | $7.05 | $7.13 | $6.86 | $6.87 | $6.76 | 3,453,800 |
| 2018-08-07 | $6.91 | $7.12 | $6.73 | $7.09 | $6.98 | 3,935,050 |
| 2018-08-06 | $7.06 | $7.12 | $6.70 | $6.81 | $6.70 | 3,799,700 |
| 2018-08-03 | $7.14 | $7.26 | $7.06 | $7.09 | $6.98 | 3,057,050 |
| 2018-08-02 | $7.55 | $7.57 | $7.00 | $7.20 | $7.09 | 6,348,400 |
| 2018-08-01 | $7.94 | $8.04 | $7.64 | $7.67 | $7.55 | 4,494,550 |
| 2018-07-31 | $7.80 | $7.91 | $7.75 | $7.83 | $7.71 | 3,042,510 |
| 2018-07-30 | $7.86 | $8.00 | $7.72 | $7.84 | $7.72 | 4,526,240 |
| 2018-07-27 | $8.14 | $8.18 | $7.88 | $7.90 | $7.78 | 7,225,130 |
| 2018-07-26 | $8.15 | $8.27 | $8.05 | $8.19 | $8.06 | 8,858,580 |
| 2018-07-25 | $8.10 | $8.29 | $8.06 | $8.26 | $8.13 | 11,332,270 |
| 2018-07-24 | $8.19 | $8.29 | $7.95 | $8.20 | $8.07 | 11,789,850 |
| 2018-07-23 | $8.34 | $8.60 | $8.01 | $8.21 | $8.08 | 17,185,270 |
| 2018-07-20 | $7.43 | $8.14 | $7.40 | $8.14 | $8.01 | 9,073,590 |
| 2018-07-19 | $7.70 | $7.75 | $7.38 | $7.40 | $7.29 | 5,316,480 |
| 2018-07-18 | $7.89 | $7.95 | $7.70 | $7.73 | $7.61 | 4,667,950 |
| 2018-07-17 | $7.95 | $7.97 | $7.77 | $7.87 | $7.75 | 4,857,290 |
| 2018-07-16 | $8.05 | $8.13 | $7.71 | $7.85 | $7.73 | 6,163,940 |
| 2018-07-13 | $7.97 | $8.10 | $7.81 | $7.86 | $7.74 | 6,103,220 |
| 2018-07-12 | $7.58 | $7.92 | $7.52 | $7.83 | $7.71 | 7,153,570 |
| 2018-07-11 | $8.15 | $8.15 | $7.44 | $7.61 | $7.49 | 7,775,870 |
| 2018-07-10 | $8.25 | $8.29 | $8.08 | $8.19 | $8.06 | 4,678,500 |
| 2018-07-09 | $8.10 | $8.25 | $8.00 | $8.18 | $8.05 | 4,631,720 |
| 2018-07-06 | $8.00 | $8.27 | $7.60 | $8.09 | $7.96 | 7,072,050 |
| 2018-07-05 | $8.11 | $8.40 | $7.97 | $7.99 | $7.87 | 6,508,970 |
| 2018-07-04 | $8.42 | $8.58 | $8.05 | $8.16 | $8.03 | 7,795,080 |
| 2018-07-03 | $8.23 | $8.45 | $8.14 | $8.38 | $8.25 | 10,200,040 |
| 2018-07-02 | $8.69 | $8.76 | $8.01 | $8.21 | $8.08 | 12,657,690 |
| 2018-06-29 | $8.46 | $8.87 | $8.46 | $8.77 | $8.63 | 5,411,570 |
| 2018-06-28 | $8.75 | $8.86 | $8.51 | $8.57 | $8.44 | 6,224,720 |
| 2018-06-27 | $8.45 | $9.33 | $8.38 | $8.84 | $8.70 | 9,472,980 |
| 2018-06-26 | $8.25 | $8.60 | $8.10 | $8.48 | $8.35 | 5,087,600 |
| 2018-06-25 | $8.29 | $8.65 | $8.16 | $8.38 | $8.25 | 6,423,440 |
| 2018-06-22 | $7.98 | $8.25 | $7.90 | $8.18 | $8.05 | 3,976,440 |
| 2018-06-21 | $8.19 | $8.49 | $7.88 | $7.92 | $7.80 | 5,492,230 |
| 2018-06-20 | $8.15 | $8.67 | $7.90 | $8.32 | $8.19 | 9,648,300 |
| 2018-06-19 | $9.40 | $9.40 | $8.69 | $8.71 | $8.58 | 5,595,170 |
| 2018-06-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2018-06-15 | $10.34 | $10.40 | $9.35 | $9.65 | $9.50 | 5,314,900 |
| 2018-06-14 | $10.69 | $10.76 | $10.27 | $10.32 | $10.16 | 3,452,750 |
| 2018-06-13 | $10.87 | $11.04 | $10.61 | $10.63 | $10.47 | 2,232,550 |
| 2018-06-12 | $10.85 | $11.05 | $10.63 | $10.95 | $10.70 | 2,656,300 |
| 2018-06-11 | $10.80 | $11.14 | $10.71 | $10.90 | $10.65 | 2,906,850 |
| 2018-06-08 | $10.98 | $11.08 | $10.61 | $10.82 | $10.57 | 3,981,290 |
| 2018-06-07 | $11.55 | $11.75 | $11.10 | $11.11 | $10.86 | 4,953,000 |
| 2018-06-06 | $11.52 | $11.93 | $11.30 | $11.61 | $11.34 | 4,636,050 |
| 2018-06-05 | $11.40 | $11.56 | $10.71 | $11.52 | $11.26 | 6,110,880 |
| 2018-06-04 | $11.67 | $12.12 | $11.53 | $11.53 | $11.27 | 7,404,880 |
| 2018-06-01 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-31 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-29 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-28 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-25 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-24 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-23 | $12.81 | $12.81 | $12.81 | $12.81 | $12.52 | 0 |
| 2018-05-22 | $12.64 | $12.84 | $12.48 | $12.81 | $12.52 | 5,874,190 |
| 2018-05-21 | $12.92 | $12.96 | $12.65 | $12.73 | $12.44 | 7,220,540 |
| 2018-05-18 | $12.38 | $12.84 | $12.23 | $12.76 | $12.47 | 6,749,850 |
| 2018-05-17 | $12.67 | $12.97 | $12.51 | $12.53 | $12.24 | 7,060,500 |
| 2018-05-16 | $12.69 | $12.98 | $12.55 | $12.73 | $12.44 | 7,866,400 |
| 2018-05-15 | $12.78 | $12.87 | $12.43 | $12.80 | $12.51 | 10,515,210 |
| 2018-05-14 | $12.08 | $13.10 | $12.08 | $12.78 | $12.49 | 13,927,510 |
| 2018-05-11 | $12.38 | $12.44 | $12.05 | $12.08 | $11.80 | 5,113,200 |
| 2018-05-10 | $12.58 | $12.58 | $12.22 | $12.37 | $12.09 | 6,436,580 |
| 2018-05-09 | $12.40 | $12.72 | $12.33 | $12.58 | $12.29 | 6,436,290 |
| 2018-05-08 | $12.88 | $12.91 | $12.42 | $12.47 | $12.19 | 11,375,820 |
| 2018-05-07 | $12.68 | $12.99 | $12.51 | $12.94 | $12.64 | 9,433,190 |
| 2018-05-04 | $12.82 | $13.06 | $12.69 | $12.82 | $12.53 | 8,321,470 |
| 2018-05-03 | $12.55 | $13.06 | $12.28 | $12.99 | $12.69 | 13,190,780 |
| 2018-05-02 | $12.70 | $12.83 | $12.11 | $12.68 | $12.39 | 13,472,150 |
| 2018-05-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.62 | 0 |
| 2018-04-30 | $12.92 | $12.92 | $12.92 | $12.92 | $12.62 | 0 |
| 2018-04-27 | $12.08 | $13.10 | $12.00 | $12.92 | $12.62 | 21,613,280 |
| 2018-04-26 | $12.25 | $12.28 | $11.77 | $11.98 | $11.71 | 6,198,330 |
| 2018-04-25 | $12.41 | $12.52 | $12.11 | $12.21 | $11.93 | 9,135,300 |
| 2018-04-24 | $12.35 | $12.66 | $12.20 | $12.60 | $12.31 | 15,116,830 |
| 2018-04-23 | $11.60 | $12.58 | $11.51 | $12.35 | $12.07 | 13,275,280 |
| 2018-04-20 | $12.03 | $12.19 | $11.53 | $11.56 | $11.30 | 7,462,860 |
| 2018-04-19 | $11.37 | $12.37 | $11.36 | $12.23 | $11.95 | 10,893,770 |
| 2018-04-18 | $11.46 | $11.57 | $10.87 | $11.37 | $11.11 | 4,687,120 |
| 2018-04-17 | $11.85 | $11.99 | $11.20 | $11.37 | $11.11 | 5,418,940 |
| 2018-04-16 | $12.18 | $12.18 | $11.61 | $11.91 | $11.64 | 5,777,200 |
| 2018-04-13 | $12.25 | $12.55 | $12.08 | $12.12 | $11.84 | 6,580,190 |
| 2018-04-12 | $12.20 | $12.44 | $12.10 | $12.28 | $12.00 | 12,466,880 |
| 2018-04-11 | $11.55 | $12.81 | $11.38 | $12.60 | $12.31 | 21,618,310 |
| 2018-04-10 | $11.14 | $12.11 | $10.92 | $11.68 | $11.41 | 14,860,110 |
| 2018-04-09 | $10.83 | $11.10 | $10.76 | $11.01 | $10.76 | 2,504,610 |
| 2018-04-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.73 | 0 |
| 2018-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.73 | 0 |
| 2018-04-04 | $11.24 | $11.37 | $10.90 | $10.98 | $10.73 | 3,232,360 |
| 2018-04-03 | $11.01 | $11.25 | $10.81 | $11.17 | $10.91 | 4,558,860 |
| 2018-04-02 | $11.42 | $11.59 | $11.14 | $11.25 | $10.99 | 5,689,960 |
| 2018-03-30 | $11.23 | $11.70 | $11.06 | $11.44 | $11.18 | 6,883,290 |
| 2018-03-29 | $11.09 | $11.49 | $11.05 | $11.33 | $11.07 | 4,218,610 |
| 2018-03-28 | $10.98 | $11.59 | $10.81 | $11.09 | $10.84 | 4,736,300 |
| 2018-03-27 | $10.85 | $11.28 | $10.85 | $11.17 | $10.91 | 5,281,650 |
| 2018-03-26 | $10.40 | $10.81 | $10.15 | $10.79 | $10.54 | 4,556,740 |
| 2018-03-23 | $11.00 | $11.29 | $10.60 | $10.60 | $10.36 | 8,780,090 |
| 2018-03-22 | $11.63 | $11.95 | $11.55 | $11.78 | $11.51 | 5,212,190 |
| 2018-03-21 | $11.72 | $11.90 | $11.59 | $11.65 | $11.38 | 5,778,400 |
| 2018-03-20 | $12.16 | $12.16 | $11.51 | $11.74 | $11.47 | 10,783,540 |
| 2018-03-19 | $12.52 | $12.68 | $12.36 | $12.66 | $12.37 | 4,489,140 |
| 2018-03-16 | $12.70 | $12.98 | $12.50 | $12.52 | $12.23 | 5,060,490 |
| 2018-03-15 | $13.01 | $13.20 | $12.43 | $12.70 | $12.41 | 8,221,950 |
| 2018-03-14 | $13.06 | $13.31 | $13.01 | $13.12 | $12.82 | 6,933,170 |
| 2018-03-13 | $13.38 | $13.49 | $13.02 | $13.16 | $12.86 | 12,743,930 |
| 2018-03-12 | $12.68 | $13.90 | $12.58 | $13.61 | $13.30 | 19,055,970 |
| 2018-03-09 | $12.55 | $12.84 | $12.23 | $12.69 | $12.40 | 10,092,600 |
| 2018-03-08 | $12.62 | $12.96 | $12.45 | $12.56 | $12.27 | 9,192,110 |
| 2018-03-07 | $13.05 | $13.08 | $12.61 | $12.72 | $12.43 | 7,819,050 |
| 2018-03-06 | $13.04 | $13.13 | $12.85 | $12.98 | $12.68 | 8,688,960 |
| 2018-03-05 | $12.79 | $13.15 | $12.52 | $13.10 | $12.80 | 10,564,230 |
| 2018-03-02 | $12.90 | $13.09 | $12.70 | $12.90 | $12.61 | 11,875,100 |
| 2018-03-01 | $12.40 | $13.23 | $12.33 | $13.14 | $12.84 | 17,541,750 |
| 2018-02-28 | $12.92 | $13.30 | $12.37 | $12.53 | $12.24 | 20,690,640 |
| 2018-02-27 | $11.69 | $12.88 | $11.45 | $12.88 | $12.59 | 16,021,050 |
| 2018-02-26 | $11.32 | $11.83 | $11.20 | $11.71 | $11.44 | 12,323,080 |
| 2018-02-23 | $11.39 | $11.39 | $11.05 | $11.20 | $10.94 | 7,833,110 |
| 2018-02-22 | $10.81 | $11.49 | $10.70 | $11.39 | $11.13 | 10,337,670 |
| 2018-02-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2018-02-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2018-02-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2018-02-16 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2018-02-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.50 | 0 |
| 2018-02-14 | $10.80 | $11.16 | $10.63 | $10.75 | $10.50 | 7,219,050 |
| 2018-02-13 | $10.78 | $11.18 | $10.52 | $10.56 | $10.32 | 9,805,760 |
| 2018-02-12 | $10.52 | $11.08 | $10.05 | $10.79 | $10.54 | 10,922,220 |
| 2018-02-09 | $10.85 | $11.18 | $10.42 | $10.42 | $10.18 | 11,395,800 |
| 2018-02-08 | $11.89 | $12.12 | $11.40 | $11.58 | $11.32 | 15,188,600 |
| 2018-02-07 | $11.72 | $12.60 | $10.77 | $12.29 | $12.01 | 25,246,530 |
| 2018-02-06 | $11.96 | $12.40 | $11.96 | $11.96 | $11.69 | 19,096,840 |
| 2018-02-05 | $15.50 | $15.96 | $13.29 | $13.29 | $12.99 | 38,657,930 |
| 2018-02-02 | $13.64 | $14.77 | $13.00 | $14.77 | $14.43 | 26,429,780 |
| 2018-02-01 | $12.25 | $13.75 | $12.02 | $13.43 | $13.12 | 22,795,880 |
| 2018-01-31 | $12.39 | $13.18 | $12.25 | $12.88 | $12.59 | 25,490,050 |
| 2018-01-30 | $12.73 | $12.80 | $11.88 | $12.13 | $11.85 | 18,130,400 |
| 2018-01-29 | $12.48 | $13.09 | $12.30 | $12.85 | $12.56 | 30,010,020 |
| 2018-01-26 | $10.97 | $11.90 | $10.94 | $11.90 | $11.63 | 13,190,920 |
| 2018-01-25 | $11.00 | $11.17 | $10.77 | $10.82 | $10.57 | 12,357,100 |
| 2018-01-24 | $11.00 | $11.61 | $10.95 | $11.31 | $11.05 | 15,630,460 |
| 2018-01-23 | $12.24 | $12.56 | $11.63 | $11.67 | $11.40 | 28,696,480 |
| 2018-01-22 | $10.87 | $11.53 | $10.70 | $11.53 | $11.27 | 17,307,010 |
| 2018-01-19 | $9.56 | $10.48 | $9.51 | $10.48 | $10.24 | 8,907,310 |
| 2018-01-18 | $9.50 | $9.67 | $9.36 | $9.53 | $9.31 | 2,412,920 |
| 2018-01-17 | $9.60 | $9.66 | $9.25 | $9.50 | $9.28 | 4,126,500 |
| 2018-01-16 | $9.67 | $9.86 | $9.54 | $9.69 | $9.47 | 3,036,790 |
| 2018-01-15 | $10.43 | $10.43 | $9.82 | $9.84 | $9.62 | 4,598,080 |
| 2018-01-12 | $10.66 | $10.80 | $10.12 | $10.23 | $10.00 | 6,843,200 |
| 2018-01-11 | $11.67 | $11.67 | $10.80 | $10.81 | $10.56 | 11,628,280 |
| 2018-01-10 | $10.61 | $10.61 | $10.61 | $10.61 | $10.37 | 0 |
| 2018-01-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.37 | 0 |
| 2018-01-08 | $10.61 | $10.61 | $10.61 | $10.61 | $10.37 | 0 |
| 2018-01-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.37 | 0 |
| 2018-01-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.37 | 0 |
| 2018-01-03 | $10.40 | $10.74 | $10.28 | $10.61 | $10.37 | 8,339,230 |
| 2018-01-02 | $10.31 | $10.78 | $10.10 | $10.46 | $10.22 | 9,510,930 |
| 2018-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.13 | 0 |
| 2017-12-29 | $9.36 | $10.37 | $9.32 | $10.37 | $10.13 | 8,022,950 |
| 2017-12-28 | $9.10 | $9.62 | $9.01 | $9.43 | $9.21 | 4,044,230 |
| 2017-12-27 | $9.24 | $9.25 | $9.08 | $9.12 | $8.91 | 2,242,770 |
| 2017-12-26 | $9.04 | $9.22 | $9.00 | $9.16 | $8.95 | 1,723,600 |
| 2017-12-25 | $9.46 | $9.46 | $9.00 | $9.11 | $8.90 | 2,286,800 |
| 2017-12-22 | $9.39 | $9.48 | $9.18 | $9.43 | $9.21 | 2,787,600 |
| 2017-12-21 | $9.63 | $9.70 | $9.20 | $9.42 | $9.20 | 2,344,990 |
| 2017-12-20 | $9.89 | $9.89 | $9.55 | $9.58 | $9.36 | 1,756,080 |
| 2017-12-19 | $9.77 | $9.89 | $9.70 | $9.80 | $9.58 | 1,106,150 |
| 2017-12-18 | $9.78 | $9.90 | $9.71 | $9.77 | $9.55 | 1,402,580 |
| 2017-12-15 | $9.75 | $10.09 | $9.62 | $9.82 | $9.60 | 2,189,100 |
| 2017-12-14 | $9.85 | $9.85 | $9.68 | $9.76 | $9.54 | 1,189,400 |
| 2017-12-13 | $9.59 | $9.88 | $9.59 | $9.84 | $9.62 | 1,236,620 |
| 2017-12-12 | $10.00 | $10.00 | $9.66 | $9.73 | $9.51 | 1,779,700 |
| 2017-12-11 | $9.87 | $10.14 | $9.87 | $9.98 | $9.75 | 1,854,440 |
| 2017-12-08 | $9.80 | $9.99 | $9.73 | $9.87 | $9.64 | 1,578,050 |
| 2017-12-07 | $9.73 | $9.88 | $9.65 | $9.77 | $9.55 | 1,640,350 |
| 2017-12-06 | $9.50 | $9.73 | $9.45 | $9.72 | $9.50 | 1,926,630 |
| 2017-12-05 | $10.18 | $10.19 | $9.51 | $9.57 | $9.35 | 3,346,380 |
| 2017-12-04 | $10.37 | $10.37 | $10.10 | $10.13 | $9.90 | 2,496,070 |
| 2017-12-01 | $10.27 | $10.43 | $10.18 | $10.36 | $10.12 | 2,114,960 |
| 2017-11-30 | $10.27 | $10.47 | $10.20 | $10.22 | $9.99 | 1,769,970 |
| 2017-11-29 | $10.58 | $10.58 | $10.29 | $10.34 | $10.10 | 2,793,610 |
| 2017-11-28 | $10.30 | $10.70 | $10.20 | $10.62 | $10.38 | 3,668,980 |
| 2017-11-27 | $10.24 | $10.34 | $10.11 | $10.23 | $10.00 | 1,778,670 |
| 2017-11-24 | $10.20 | $10.36 | $10.15 | $10.19 | $9.96 | 2,108,520 |
| 2017-11-23 | $10.55 | $10.67 | $10.16 | $10.17 | $9.94 | 4,404,320 |
| 2017-11-22 | $10.75 | $10.87 | $10.52 | $10.63 | $10.39 | 3,411,350 |
| 2017-11-21 | $10.99 | $11.38 | $10.75 | $10.88 | $10.63 | 3,267,490 |
| 2017-11-20 | $11.10 | $11.60 | $10.61 | $11.20 | $10.94 | 3,767,450 |
| 2017-11-17 | $12.56 | $12.56 | $11.26 | $11.36 | $11.10 | 5,788,840 |
| 2017-11-16 | $13.06 | $13.16 | $12.50 | $12.51 | $12.22 | 4,529,320 |
| 2017-11-15 | $12.50 | $13.20 | $12.48 | $13.01 | $12.71 | 6,648,910 |
| 2017-11-14 | $12.59 | $12.65 | $12.20 | $12.47 | $12.19 | 3,899,910 |
| 2017-11-13 | $12.98 | $13.08 | $12.60 | $12.62 | $12.33 | 3,715,400 |
| 2017-11-10 | $12.86 | $13.18 | $12.86 | $12.90 | $12.61 | 3,231,220 |
| 2017-11-09 | $13.19 | $13.19 | $12.77 | $12.92 | $12.62 | 4,681,280 |
| 2017-11-08 | $13.50 | $13.51 | $13.20 | $13.22 | $12.92 | 4,593,180 |
| 2017-11-07 | $13.50 | $13.69 | $13.35 | $13.41 | $13.10 | 4,603,710 |
| 2017-11-06 | $13.60 | $13.88 | $12.92 | $13.70 | $13.39 | 6,865,370 |
| 2017-11-03 | $13.90 | $14.29 | $13.51 | $13.56 | $13.25 | 8,029,540 |
| 2017-11-02 | $13.66 | $15.00 | $13.47 | $14.48 | $14.15 | 13,525,800 |
| 2017-11-01 | $14.74 | $14.74 | $13.43 | $13.99 | $13.67 | 13,786,300 |
| 2017-10-31 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-24 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-17 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-16 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-12 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-10 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-09 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-06 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-10-02 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-28 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-20 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-19 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-15 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-14 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-13 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-12 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-11 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-08 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-07 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-06 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-05 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-04 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-09-01 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-31 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-29 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-28 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-24 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-23 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-22 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-21 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-17 | $13.43 | $13.43 | $13.43 | $13.43 | $13.12 | 0 |
| 2017-08-16 | $13.42 | $13.49 | $13.11 | $13.43 | $13.12 | 8,119,440 |
| 2017-08-15 | $12.61 | $13.80 | $12.60 | $13.42 | $13.11 | 13,500,960 |
| 2017-08-14 | $12.28 | $12.68 | $12.28 | $12.58 | $12.29 | 3,990,540 |
| 2017-08-11 | $12.38 | $12.53 | $12.16 | $12.27 | $11.99 | 3,000,190 |
| 2017-08-10 | $12.70 | $12.73 | $12.30 | $12.42 | $12.14 | 4,332,600 |
| 2017-08-09 | $12.79 | $12.98 | $12.52 | $12.69 | $12.40 | 5,519,800 |
| 2017-08-08 | $12.32 | $12.88 | $12.26 | $12.80 | $12.51 | 5,240,060 |
| 2017-08-07 | $12.33 | $12.48 | $12.20 | $12.39 | $12.11 | 3,044,730 |
| 2017-08-04 | $12.61 | $12.74 | $12.34 | $12.40 | $12.12 | 4,681,450 |
| 2017-08-03 | $12.34 | $12.84 | $12.34 | $12.64 | $12.35 | 6,262,510 |
| 2017-08-02 | $13.19 | $13.25 | $12.20 | $12.49 | $12.20 | 10,299,680 |
| 2017-08-01 | $13.30 | $13.46 | $13.03 | $13.18 | $12.88 | 7,059,010 |
| 2017-07-31 | $13.56 | $13.80 | $13.16 | $13.32 | $13.02 | 10,694,670 |
| 2017-07-28 | $14.75 | $15.10 | $14.10 | $14.19 | $13.87 | 4,261,240 |
| 2017-07-27 | $36.05 | $37.50 | $36.03 | $36.52 | $14.28 | 4,090,540 |
| 2017-07-26 | $35.88 | $36.11 | $35.28 | $36.09 | $14.11 | 1,991,640 |
| 2017-07-25 | $35.91 | $36.75 | $35.01 | $35.78 | $13.99 | 2,972,230 |
| 2017-07-24 | $37.79 | $38.29 | $36.00 | $36.38 | $14.22 | 3,092,100 |
| 2017-07-21 | $37.63 | $37.99 | $37.11 | $37.17 | $14.53 | 2,032,030 |
| 2017-07-20 | $36.00 | $38.72 | $35.80 | $38.11 | $14.90 | 4,004,430 |
| 2017-07-19 | $38.75 | $38.76 | $37.67 | $38.50 | $15.05 | 2,283,580 |
| 2017-07-18 | $37.02 | $38.74 | $37.02 | $38.69 | $15.12 | 2,429,130 |
| 2017-07-17 | $40.00 | $40.01 | $37.83 | $37.83 | $14.79 | 5,619,140 |
| 2017-07-14 | $42.35 | $43.55 | $41.92 | $42.03 | $16.43 | 3,244,330 |
| 2017-07-13 | $42.06 | $42.48 | $41.60 | $41.88 | $16.37 | 2,132,270 |
| 2017-07-12 | $41.89 | $42.29 | $40.03 | $42.25 | $16.52 | 4,076,430 |
| 2017-07-11 | $42.50 | $42.88 | $41.86 | $41.97 | $16.41 | 2,872,050 |
| 2017-07-10 | $42.50 | $43.38 | $41.51 | $43.12 | $16.86 | 4,317,300 |
| 2017-07-07 | $43.50 | $44.39 | $43.01 | $43.32 | $16.93 | 4,942,340 |
| 2017-07-06 | $43.10 | $43.98 | $42.07 | $42.92 | $16.78 | 5,380,670 |
| 2017-07-05 | $42.29 | $43.87 | $41.81 | $43.46 | $16.99 | 6,456,980 |
| 2017-07-04 | $41.20 | $42.92 | $40.82 | $42.65 | $16.67 | 7,041,670 |
| 2017-07-03 | $40.94 | $41.26 | $40.20 | $41.20 | $16.11 | 4,758,110 |
| 2017-06-30 | $42.91 | $42.91 | $39.80 | $41.53 | $16.23 | 9,307,310 |
| 2017-06-29 | $39.02 | $42.94 | $39.01 | $42.94 | $16.79 | 5,220,610 |
| 2017-06-28 | $39.80 | $39.80 | $38.64 | $39.04 | $15.26 | 2,156,280 |
| 2017-06-27 | $40.50 | $41.00 | $39.89 | $39.94 | $15.61 | 2,347,490 |
| 2017-06-26 | $39.58 | $41.15 | $39.58 | $41.10 | $16.07 | 2,801,580 |
| 2017-06-23 | $40.51 | $40.77 | $38.56 | $39.92 | $15.61 | 3,001,350 |
| 2017-06-22 | $41.60 | $42.50 | $40.78 | $40.80 | $15.95 | 2,978,610 |
| 2017-06-21 | $42.42 | $42.58 | $40.71 | $41.89 | $16.38 | 3,179,970 |
| 2017-06-20 | $43.25 | $43.36 | $42.13 | $42.42 | $16.58 | 3,053,610 |
| 2017-06-19 | $43.88 | $44.17 | $42.51 | $43.22 | $16.90 | 2,955,130 |
| 2017-06-16 | $43.55 | $44.24 | $43.08 | $43.52 | $17.01 | 3,866,870 |
| 2017-06-15 | $43.65 | $44.69 | $43.09 | $43.23 | $16.90 | 6,152,850 |
| 2017-06-14 | $43.32 | $44.30 | $42.30 | $43.82 | $17.13 | 5,792,440 |
| 2017-06-13 | $39.50 | $43.10 | $39.50 | $43.10 | $16.85 | 4,730,840 |
| 2017-06-12 | $42.00 | $42.00 | $39.00 | $39.18 | $15.32 | 4,054,500 |
| 2017-06-09 | $42.70 | $43.38 | $41.51 | $42.60 | $16.65 | 4,053,580 |
| 2017-06-08 | $42.61 | $44.00 | $41.91 | $42.19 | $16.49 | 6,219,490 |
| 2017-06-07 | $37.85 | $41.78 | $37.85 | $41.78 | $16.33 | 4,080,180 |
| 2017-06-06 | $37.65 | $38.01 | $37.35 | $37.98 | $14.85 | 1,188,170 |
| 2017-06-05 | $37.45 | $38.48 | $37.01 | $37.78 | $14.77 | 1,688,100 |
| 2017-06-02 | $35.50 | $37.88 | $35.35 | $37.40 | $14.62 | 2,931,800 |
| 2017-06-01 | $40.50 | $40.86 | $37.04 | $37.04 | $14.48 | 4,776,830 |
| 2017-05-31 | $42.59 | $44.50 | $41.01 | $41.16 | $16.09 | 3,898,130 |
| 2017-05-30 | $42.62 | $42.62 | $42.62 | $42.62 | $16.66 | 0 |
| 2017-05-29 | $42.62 | $42.62 | $42.62 | $42.62 | $16.66 | 0 |
| 2017-05-26 | $42.16 | $43.28 | $42.10 | $42.62 | $16.66 | 3,100,620 |
| 2017-05-25 | $42.00 | $42.58 | $40.01 | $42.16 | $16.48 | 3,575,610 |
| 2017-05-24 | $40.99 | $42.68 | $40.01 | $42.44 | $16.59 | 3,387,390 |
| 2017-05-23 | $45.50 | $45.80 | $41.89 | $42.08 | $16.45 | 5,138,160 |
| 2017-05-22 | $43.51 | $47.30 | $43.51 | $46.39 | $18.13 | 8,077,360 |
| 2017-05-19 | $43.10 | $45.85 | $42.62 | $44.18 | $17.27 | 6,662,010 |
| 2017-05-18 | $42.36 | $44.38 | $41.98 | $43.43 | $16.98 | 8,433,370 |
| 2017-05-17 | $38.98 | $42.23 | $38.98 | $42.23 | $16.51 | 5,732,180 |
| 2017-05-16 | $37.60 | $38.45 | $36.39 | $38.39 | $15.01 | 2,546,230 |
| 2017-05-15 | $38.74 | $39.07 | $37.63 | $37.86 | $14.80 | 2,038,900 |
| 2017-05-12 | $39.07 | $39.70 | $38.50 | $38.73 | $15.14 | 1,784,100 |
| 2017-05-11 | $39.86 | $39.99 | $38.10 | $38.96 | $15.23 | 2,461,460 |
| 2017-05-10 | $39.90 | $41.78 | $39.54 | $40.13 | $15.69 | 2,742,520 |
| 2017-05-09 | $41.10 | $41.10 | $38.04 | $40.12 | $15.68 | 2,975,510 |
| 2017-05-08 | $42.09 | $43.38 | $42.05 | $42.27 | $16.52 | 3,363,590 |
| 2017-05-05 | $40.50 | $44.85 | $40.50 | $42.70 | $16.69 | 4,729,250 |
| 2017-05-04 | $41.71 | $41.71 | $40.21 | $40.82 | $15.96 | 1,564,180 |
| 2017-05-03 | $41.15 | $41.77 | $40.58 | $41.71 | $16.31 | 1,916,490 |
| 2017-05-02 | $41.01 | $41.70 | $40.88 | $41.10 | $16.07 | 1,458,770 |
| 2017-05-01 | $41.87 | $41.87 | $41.87 | $41.87 | $16.37 | 0 |
| 2017-04-28 | $42.22 | $42.51 | $41.70 | $41.87 | $16.37 | 2,039,060 |
| 2017-04-27 | $41.73 | $42.53 | $41.00 | $42.50 | $16.61 | 3,486,510 |
| 2017-04-26 | $40.31 | $41.98 | $40.31 | $41.94 | $16.39 | 2,463,380 |
| 2017-04-25 | $40.28 | $40.78 | $39.65 | $40.56 | $15.86 | 1,531,610 |
| 2017-04-24 | $41.15 | $41.18 | $39.12 | $39.64 | $15.50 | 1,546,080 |
| 2017-04-21 | $41.22 | $41.27 | $40.67 | $41.10 | $16.07 | 1,224,440 |
| 2017-04-20 | $40.56 | $41.45 | $40.28 | $41.21 | $16.11 | 2,244,590 |
| 2017-04-19 | $40.32 | $40.80 | $39.70 | $40.75 | $15.93 | 1,934,660 |
| 2017-04-18 | $39.88 | $40.86 | $39.80 | $40.13 | $15.69 | 1,720,550 |
| 2017-04-17 | $42.47 | $42.47 | $39.50 | $39.52 | $15.45 | 2,564,790 |
| 2017-04-14 | $41.90 | $42.95 | $41.52 | $42.59 | $16.65 | 2,455,150 |
| 2017-04-13 | $41.48 | $42.50 | $41.41 | $41.70 | $16.30 | 1,815,460 |
| 2017-04-12 | $42.70 | $42.70 | $41.22 | $41.27 | $16.13 | 1,985,710 |
| 2017-04-11 | $41.28 | $42.80 | $40.80 | $42.69 | $16.69 | 2,989,400 |
| 2017-04-10 | $45.88 | $45.88 | $42.49 | $42.49 | $16.61 | 4,194,030 |
| 2017-04-07 | $48.50 | $48.50 | $47.02 | $47.21 | $18.46 | 2,434,260 |
| 2017-04-06 | $48.83 | $49.67 | $47.90 | $48.48 | $18.95 | 2,480,390 |
| 2017-04-05 | $48.48 | $48.98 | $46.00 | $48.75 | $19.06 | 2,347,610 |
| 2017-04-04 | $48.99 | $48.99 | $48.99 | $48.99 | $19.15 | 0 |
| 2017-04-03 | $48.99 | $48.99 | $48.99 | $48.99 | $19.15 | 0 |
| 2017-03-31 | $48.48 | $49.00 | $47.80 | $48.99 | $19.15 | 2,198,760 |
| 2017-03-30 | $52.77 | $52.77 | $47.91 | $48.24 | $18.86 | 3,356,340 |
| 2017-03-29 | $54.00 | $54.32 | $52.45 | $52.55 | $20.54 | 2,551,390 |
| 2017-03-28 | $53.24 | $54.22 | $52.98 | $54.02 | $21.12 | 2,723,700 |
| 2017-03-27 | $52.43 | $53.85 | $52.43 | $53.20 | $20.80 | 2,897,020 |
| 2017-03-24 | $53.78 | $53.82 | $52.60 | $52.83 | $20.65 | 3,090,500 |
| 2017-03-23 | $58.11 | $58.15 | $53.00 | $53.88 | $21.06 | 6,154,120 |
| 2017-03-22 | $57.63 | $58.60 | $57.31 | $58.31 | $22.79 | 3,118,950 |
| 2017-03-21 | $59.01 | $59.98 | $57.52 | $58.15 | $22.73 | 4,445,640 |
| 2017-03-20 | $61.50 | $61.55 | $59.10 | $59.74 | $23.35 | 5,130,240 |
| 2017-03-17 | $62.05 | $63.96 | $61.08 | $62.53 | $24.44 | 6,185,820 |
| 2017-03-16 | $61.15 | $62.78 | $60.66 | $62.35 | $24.37 | 4,419,850 |
| 2017-03-15 | $62.50 | $62.88 | $60.11 | $61.07 | $23.87 | 5,694,250 |
| 2017-03-14 | $63.21 | $64.38 | $62.80 | $63.27 | $24.73 | 4,870,680 |
| 2017-03-13 | $65.70 | $65.70 | $62.80 | $63.59 | $24.86 | 6,559,870 |
| 2017-03-10 | $63.96 | $67.35 | $63.45 | $65.73 | $25.69 | 10,398,090 |
| 2017-03-09 | $63.00 | $64.29 | $62.50 | $64.00 | $25.02 | 4,833,940 |
| 2017-03-08 | $63.55 | $65.00 | $63.38 | $63.43 | $24.80 | 4,242,830 |
| 2017-03-07 | $63.79 | $64.48 | $63.28 | $64.01 | $25.02 | 4,098,860 |
| 2017-03-06 | $63.80 | $64.88 | $62.76 | $64.48 | $25.21 | 7,664,120 |
| 2017-03-03 | $60.86 | $65.50 | $60.01 | $64.07 | $25.05 | 8,185,290 |
| 2017-03-02 | $62.08 | $62.95 | $60.98 | $61.03 | $23.86 | 4,371,420 |
| 2017-03-01 | $61.00 | $63.28 | $60.30 | $62.91 | $24.59 | 6,724,030 |
| 2017-02-28 | $60.60 | $62.20 | $60.10 | $61.28 | $23.96 | 3,623,520 |
| 2017-02-27 | $63.80 | $64.00 | $60.01 | $60.67 | $23.72 | 6,076,140 |
| 2017-02-24 | $63.05 | $63.99 | $62.57 | $63.77 | $24.93 | 6,112,650 |
| 2017-02-23 | $62.59 | $65.67 | $62.11 | $64.57 | $25.24 | 9,439,090 |
| 2017-02-22 | $61.89 | $63.50 | $60.73 | $62.93 | $24.60 | 7,361,480 |
| 2017-02-21 | $58.41 | $63.00 | $58.41 | $62.18 | $24.31 | 8,030,080 |
| 2017-02-20 | $59.75 | $61.29 | $57.66 | $58.37 | $22.82 | 5,734,700 |
| 2017-02-17 | $60.56 | $61.63 | $59.56 | $60.18 | $23.53 | 4,786,510 |
| 2017-02-16 | $61.05 | $62.80 | $60.01 | $61.17 | $23.91 | 7,087,880 |
| 2017-02-15 | $64.00 | $66.95 | $61.00 | $61.83 | $24.17 | 10,955,060 |
| 2017-02-14 | $62.27 | $68.31 | $62.27 | $64.95 | $25.39 | 11,228,460 |
| 2017-02-13 | $58.50 | $64.56 | $57.65 | $62.68 | $24.50 | 8,556,140 |
| 2017-02-10 | $61.73 | $62.50 | $59.88 | $59.98 | $23.45 | 7,562,930 |
| 2017-02-09 | $60.60 | $66.71 | $60.30 | $62.48 | $24.42 | 10,982,250 |
| 2017-02-08 | $59.48 | $61.22 | $58.70 | $60.74 | $23.74 | 5,069,670 |
| 2017-02-07 | $60.60 | $61.95 | $59.71 | $60.13 | $23.51 | 6,126,920 |
| 2017-02-06 | $60.89 | $61.50 | $59.01 | $61.37 | $23.99 | 4,566,550 |
| 2017-02-03 | $60.11 | $62.44 | $60.00 | $60.84 | $23.78 | 4,645,970 |
| 2017-02-02 | $60.76 | $60.76 | $60.76 | $60.76 | $23.75 | 0 |
| 2017-02-01 | $60.76 | $60.76 | $60.76 | $60.76 | $23.75 | 0 |
| 2017-01-31 | $60.76 | $60.76 | $60.76 | $60.76 | $23.75 | 0 |
| 2017-01-30 | $60.76 | $60.76 | $60.76 | $60.76 | $23.75 | 0 |
| 2017-01-27 | $60.76 | $60.76 | $60.76 | $60.76 | $23.75 | 0 |
| 2017-01-26 | $61.97 | $62.16 | $60.10 | $60.76 | $23.75 | 7,564,420 |
| 2017-01-25 | $57.86 | $63.13 | $56.40 | $63.13 | $24.68 | 12,289,260 |
| 2017-01-24 | $55.50 | $61.20 | $55.50 | $57.39 | $22.43 | 10,001,940 |
| 2017-01-23 | $55.61 | $56.79 | $54.50 | $55.69 | $21.77 | 8,910,620 |
| 2017-01-20 | $49.93 | $55.57 | $49.33 | $55.57 | $21.72 | 11,368,760 |
| 2017-01-19 | $47.90 | $52.89 | $47.57 | $50.52 | $19.75 | 9,950,470 |
| 2017-01-18 | $51.56 | $52.42 | $48.89 | $48.97 | $19.14 | 9,610,330 |
| 2017-01-17 | $50.23 | $55.81 | $50.23 | $52.51 | $20.53 | 11,626,290 |
| 2017-01-16 | $55.81 | $55.81 | $55.81 | $55.81 | $21.82 | 494,400 |
| 2017-01-13 | $63.05 | $64.49 | $61.50 | $62.01 | $24.24 | 7,709,490 |
| 2017-01-12 | $61.15 | $65.20 | $59.17 | $62.81 | $24.55 | 9,567,220 |
| 2017-01-11 | $63.18 | $66.30 | $62.52 | $62.79 | $24.55 | 8,297,930 |
| 2017-01-10 | $65.01 | $65.88 | $62.07 | $63.73 | $24.91 | 8,623,220 |
| 2017-01-09 | $60.80 | $67.86 | $60.30 | $65.56 | $25.63 | 14,876,540 |
| 2017-01-06 | $63.75 | $63.75 | $62.00 | $62.96 | $24.61 | 22,119,020 |
| 2017-01-05 | $57.95 | $57.95 | $57.95 | $57.95 | $22.65 | 362,200 |
| 2017-01-04 | $52.68 | $52.68 | $52.68 | $52.68 | $20.59 | 394,640 |
| 2017-01-03 | $47.89 | $47.89 | $47.89 | $47.89 | $18.72 | 0 |
| 2017-01-02 | $47.89 | $47.89 | $47.89 | $47.89 | $18.72 | 0 |
| 2016-12-30 | $47.89 | $47.89 | $47.89 | $47.89 | $18.72 | 0 |
| 2016-12-29 | $47.89 | $47.89 | $47.89 | $47.89 | $18.72 | 0 |
| 2016-12-28 | $47.89 | $47.89 | $47.89 | $47.89 | $18.72 | 0 |
| 2016-12-27 | $47.89 | $47.89 | $47.08 | $47.89 | $18.72 | 6,765,380 |
| 2016-12-26 | $43.54 | $43.54 | $43.54 | $43.54 | $17.02 | 922,940 |
| 2016-12-23 | $40.09 | $40.38 | $39.54 | $39.58 | $15.47 | 893,300 |
| 2016-12-22 | $40.05 | $40.46 | $39.91 | $40.38 | $15.79 | 795,200 |
| 2016-12-21 | $40.07 | $40.69 | $39.70 | $40.18 | $15.71 | 1,052,860 |
| 2016-12-20 | $39.65 | $40.16 | $39.44 | $40.06 | $15.66 | 718,880 |
| 2016-12-19 | $40.26 | $40.40 | $39.30 | $39.65 | $15.50 | 906,650 |
| 2016-12-16 | $39.25 | $40.70 | $39.08 | $40.50 | $15.83 | 1,602,070 |
| 2016-12-15 | $38.85 | $40.24 | $38.85 | $39.43 | $15.41 | 1,328,000 |
| 2016-12-14 | $39.70 | $40.14 | $38.51 | $38.75 | $15.15 | 1,162,500 |
| 2016-12-13 | $39.89 | $40.19 | $39.51 | $39.79 | $15.55 | 1,234,710 |
| 2016-12-12 | $43.79 | $43.79 | $39.77 | $39.85 | $15.58 | 1,798,930 |
| 2016-12-09 | $43.88 | $44.04 | $43.59 | $43.89 | $17.16 | 845,570 |
| 2016-12-08 | $44.70 | $44.97 | $43.59 | $43.85 | $17.14 | 999,580 |
| 2016-12-07 | $44.15 | $45.07 | $43.46 | $44.98 | $17.58 | 1,245,370 |
| 2016-12-06 | $44.00 | $44.32 | $43.66 | $43.89 | $17.16 | 900,010 |
| 2016-12-05 | $43.65 | $43.97 | $42.82 | $43.86 | $17.15 | 1,107,810 |
| 2016-12-02 | $46.38 | $46.75 | $43.51 | $43.77 | $17.11 | 2,450,670 |
| 2016-12-01 | $46.38 | $46.90 | $46.01 | $46.38 | $18.13 | 1,371,530 |
| 2016-11-30 | $46.21 | $46.78 | $45.40 | $46.38 | $18.13 | 1,596,610 |
| 2016-11-29 | $46.83 | $47.99 | $46.00 | $46.21 | $18.06 | 2,239,190 |
| 2016-11-28 | $48.48 | $48.89 | $46.35 | $46.91 | $18.34 | 2,503,420 |
| 2016-11-25 | $49.50 | $50.05 | $45.45 | $48.65 | $19.02 | 3,134,630 |
| 2016-11-24 | $52.00 | $52.95 | $49.51 | $49.95 | $19.53 | 3,256,470 |
| 2016-11-23 | $51.82 | $52.64 | $51.18 | $51.88 | $20.28 | 3,304,180 |
| 2016-11-22 | $51.80 | $54.20 | $50.51 | $52.76 | $20.62 | 6,997,960 |
| 2016-11-21 | $46.50 | $50.82 | $46.50 | $50.40 | $19.70 | 4,051,410 |
| 2016-11-18 | $45.28 | $46.86 | $45.23 | $46.22 | $18.07 | 3,120,400 |
| 2016-11-17 | $45.40 | $45.69 | $44.31 | $44.84 | $17.53 | 1,251,450 |
| 2016-11-16 | $45.30 | $46.55 | $45.06 | $45.40 | $17.75 | 1,829,380 |
| 2016-11-15 | $45.50 | $45.53 | $44.50 | $45.18 | $17.66 | 1,120,180 |
| 2016-11-14 | $45.26 | $45.75 | $44.80 | $45.18 | $17.66 | 1,811,660 |
| 2016-11-11 | $45.65 | $46.29 | $44.52 | $45.46 | $17.77 | 2,649,410 |
| 2016-11-10 | $44.10 | $46.46 | $43.43 | $46.10 | $18.02 | 2,799,150 |
| 2016-11-09 | $44.88 | $45.05 | $43.00 | $43.48 | $17.00 | 2,238,900 |
| 2016-11-08 | $45.30 | $45.30 | $44.45 | $44.88 | $17.54 | 1,341,370 |
| 2016-11-07 | $45.02 | $45.88 | $44.41 | $44.83 | $17.52 | 1,998,870 |
| 2016-11-04 | $43.40 | $45.80 | $43.06 | $45.41 | $17.75 | 2,486,220 |
| 2016-11-03 | $44.40 | $45.00 | $43.14 | $43.44 | $16.98 | 2,362,860 |
| 2016-11-02 | $43.80 | $45.88 | $43.53 | $44.24 | $17.29 | 2,537,010 |
| 2016-11-01 | $43.00 | $44.41 | $42.76 | $43.93 | $17.17 | 2,451,540 |
| 2016-10-31 | $41.79 | $43.29 | $41.44 | $42.98 | $16.80 | 0 |
| 2016-10-28 | $41.40 | $42.25 | $41.36 | $41.79 | $16.34 | 852,520 |
| 2016-10-27 | $41.21 | $41.98 | $41.21 | $41.49 | $16.22 | 612,150 |
| 2016-10-26 | $42.70 | $42.72 | $41.40 | $41.65 | $16.28 | 1,150,010 |
| 2016-10-25 | $42.35 | $42.88 | $42.15 | $42.65 | $16.67 | 850,520 |
| 2016-10-24 | $42.20 | $42.75 | $42.11 | $42.31 | $16.54 | 966,490 |
| 2016-10-21 | $42.30 | $42.77 | $41.78 | $42.15 | $16.48 | 979,500 |
| 2016-10-20 | $42.68 | $42.86 | $42.06 | $42.64 | $16.67 | 1,293,490 |
| 2016-10-19 | $43.79 | $43.80 | $42.43 | $42.53 | $16.63 | 1,875,620 |
| 2016-10-18 | $43.30 | $43.87 | $42.84 | $43.74 | $17.10 | 1,207,590 |
| 2016-10-17 | $42.72 | $44.37 | $42.70 | $42.76 | $16.72 | 1,632,340 |
| 2016-10-14 | $42.38 | $43.10 | $42.38 | $42.78 | $16.72 | 673,430 |
| 2016-10-13 | $42.78 | $43.19 | $42.32 | $42.60 | $16.65 | 991,360 |
| 2016-10-12 | $42.47 | $43.54 | $42.40 | $42.78 | $16.72 | 1,571,100 |
| 2016-10-11 | $42.89 | $43.80 | $42.15 | $42.51 | $16.62 | 1,689,430 |
| 2016-10-10 | $41.60 | $42.98 | $41.60 | $42.89 | $16.77 | 1,277,420 |
| 2016-10-07 | $41.47 | $41.47 | $41.47 | $41.47 | $16.21 | 0 |
| 2016-10-06 | $41.47 | $41.47 | $41.47 | $41.47 | $16.21 | 0 |
| 2016-10-05 | $41.47 | $41.47 | $41.47 | $41.47 | $16.21 | 0 |
| 2016-10-04 | $41.47 | $41.47 | $41.47 | $41.47 | $16.21 | 0 |
| 2016-10-03 | $41.47 | $41.47 | $41.47 | $41.47 | $16.21 | 0 |
| 2016-09-30 | $41.35 | $41.97 | $41.17 | $41.47 | $16.21 | 1,157,220 |
| 2016-09-29 | $40.14 | $41.50 | $40.14 | $41.48 | $16.22 | 1,370,560 |
| 2016-09-28 | $40.58 | $40.99 | $39.96 | $40.35 | $15.77 | 691,390 |
| 2016-09-27 | $40.20 | $40.86 | $39.63 | $40.85 | $15.88 | 1,011,780 |
| 2016-09-26 | $41.28 | $41.28 | $40.51 | $40.59 | $15.78 | 1,299,670 |
| 2016-09-23 | $39.91 | $41.50 | $39.80 | $40.89 | $15.89 | 1,581,210 |
| 2016-09-22 | $39.90 | $40.13 | $39.70 | $39.90 | $15.51 | 880,420 |
| 2016-09-21 | $39.54 | $39.93 | $39.20 | $39.87 | $15.50 | 515,260 |
| 2016-09-20 | $39.98 | $40.00 | $39.26 | $39.50 | $15.35 | 628,270 |
| 2016-09-19 | $39.53 | $40.00 | $39.20 | $39.96 | $15.53 | 773,910 |
| 2016-09-16 | $39.28 | $39.28 | $39.28 | $39.28 | $15.27 | 0 |
| 2016-09-15 | $39.28 | $39.28 | $39.28 | $39.28 | $15.27 | 0 |
| 2016-09-14 | $39.13 | $39.30 | $38.82 | $39.28 | $15.27 | 472,620 |
| 2016-09-13 | $39.10 | $39.52 | $38.67 | $39.12 | $15.21 | 583,600 |
| 2016-09-12 | $39.00 | $39.98 | $38.57 | $39.00 | $15.16 | 1,349,270 |
| 2016-09-09 | $40.08 | $40.25 | $39.40 | $39.57 | $15.38 | 694,420 |
| 2016-09-08 | $39.72 | $40.20 | $39.58 | $39.96 | $15.53 | 805,090 |
| 2016-09-07 | $39.29 | $40.35 | $39.28 | $39.72 | $15.44 | 1,284,340 |
| 2016-09-06 | $38.91 | $39.36 | $38.50 | $39.28 | $15.27 | 479,520 |
| 2016-09-05 | $39.36 | $39.59 | $38.94 | $39.07 | $15.19 | 477,100 |
| 2016-09-02 | $38.91 | $39.20 | $38.00 | $39.12 | $15.21 | 924,820 |
| 2016-09-01 | $39.25 | $39.36 | $38.82 | $38.91 | $15.12 | 877,370 |
| 2016-08-31 | $39.38 | $39.62 | $38.80 | $39.24 | $15.25 | 535,180 |
| 2016-08-30 | $39.60 | $39.80 | $39.10 | $39.24 | $15.25 | 452,750 |
| 2016-08-29 | $39.51 | $39.81 | $39.07 | $39.58 | $15.38 | 689,500 |
| 2016-08-26 | $38.80 | $39.66 | $38.76 | $39.50 | $15.35 | 1,088,030 |
| 2016-08-25 | $39.29 | $39.29 | $38.61 | $38.75 | $15.06 | 776,900 |
| 2016-08-24 | $39.32 | $39.58 | $39.16 | $39.40 | $15.31 | 540,050 |
| 2016-08-23 | $39.44 | $39.65 | $38.50 | $39.31 | $15.28 | 1,046,050 |
| 2016-08-22 | $39.75 | $39.98 | $39.27 | $39.45 | $15.33 | 984,530 |
| 2016-08-19 | $40.06 | $40.14 | $39.65 | $39.90 | $15.51 | 926,760 |
| 2016-08-18 | $39.51 | $40.27 | $39.51 | $39.82 | $15.48 | 1,320,570 |
| 2016-08-17 | $39.37 | $39.95 | $39.37 | $39.61 | $15.40 | 1,015,860 |
| 2016-08-16 | $39.69 | $39.85 | $39.40 | $39.56 | $15.38 | 1,081,230 |
| 2016-08-15 | $39.29 | $40.35 | $38.75 | $39.69 | $15.43 | 1,807,900 |
| 2016-08-12 | $38.97 | $39.29 | $38.67 | $39.17 | $15.23 | 1,378,170 |
| 2016-08-11 | $40.80 | $40.80 | $38.80 | $39.04 | $15.17 | 2,686,720 |
| 2016-08-10 | $42.00 | $42.27 | $40.88 | $40.89 | $15.89 | 4,446,550 |
| 2016-08-09 | $40.90 | $44.79 | $40.90 | $43.82 | $17.03 | 3,211,410 |
| 2016-08-08 | $40.63 | $40.96 | $39.91 | $40.93 | $15.91 | 914,330 |
| 2016-08-05 | $41.06 | $41.68 | $40.97 | $41.15 | $15.99 | 1,230,700 |
| 2016-08-04 | $40.38 | $40.99 | $40.38 | $40.97 | $15.92 | 797,940 |
| 2016-08-03 | $40.50 | $40.93 | $40.00 | $40.73 | $15.83 | 1,396,270 |
| 2016-08-02 | $39.18 | $40.65 | $39.08 | $40.57 | $15.77 | 1,253,630 |
| 2016-08-01 | $39.40 | $39.95 | $37.11 | $39.78 | $15.46 | 1,475,270 |
| 2016-07-29 | $39.59 | $40.70 | $39.42 | $39.57 | $15.38 | 1,354,410 |
| 2016-07-28 | $39.90 | $40.46 | $38.70 | $39.32 | $15.28 | 1,287,810 |
| 2016-07-27 | $40.72 | $42.28 | $39.05 | $40.27 | $15.65 | 2,265,880 |
| 2016-07-26 | $39.92 | $40.96 | $39.80 | $40.90 | $15.90 | 852,250 |
| 2016-07-25 | $39.86 | $40.30 | $38.91 | $39.94 | $15.52 | 734,850 |
| 2016-07-22 | $40.30 | $40.52 | $39.85 | $39.96 | $15.53 | 763,050 |
| 2016-07-21 | $41.08 | $41.55 | $40.32 | $40.35 | $15.68 | 1,227,290 |
| 2016-07-20 | $41.20 | $41.69 | $40.80 | $41.07 | $15.96 | 917,630 |
| 2016-07-19 | $40.27 | $41.60 | $39.84 | $41.09 | $15.97 | 1,304,280 |
| 2016-07-18 | $39.98 | $40.48 | $39.70 | $40.11 | $15.59 | 1,385,170 |
| 2016-07-15 | $40.13 | $40.98 | $39.58 | $39.98 | $15.54 | 1,919,010 |
| 2016-07-14 | $41.94 | $41.94 | $40.03 | $40.58 | $15.77 | 2,060,150 |
| 2016-07-13 | $41.85 | $42.19 | $41.59 | $41.94 | $16.30 | 899,640 |
| 2016-07-12 | $43.00 | $43.22 | $40.77 | $42.02 | $16.33 | 2,208,180 |
| 2016-07-11 | $42.65 | $44.88 | $42.00 | $42.80 | $16.64 | 3,182,890 |
| 2016-07-08 | $42.60 | $42.88 | $41.81 | $42.09 | $16.36 | 1,184,640 |
| 2016-07-07 | $43.52 | $43.59 | $42.00 | $42.57 | $16.55 | 1,553,710 |
| 2016-07-06 | $41.41 | $43.70 | $41.23 | $43.22 | $16.80 | 2,584,240 |
| 2016-07-05 | $41.00 | $41.91 | $40.60 | $41.87 | $16.27 | 1,611,100 |
| 2016-07-04 | $40.22 | $42.00 | $39.38 | $40.95 | $15.92 | 2,075,490 |
| 2016-07-01 | $42.15 | $43.52 | $40.93 | $40.97 | $15.92 | 2,211,110 |
| 2016-06-30 | $41.80 | $43.33 | $41.31 | $42.54 | $16.54 | 1,904,280 |
| 2016-06-29 | $42.10 | $43.12 | $41.67 | $42.21 | $16.41 | 1,323,960 |
| 2016-06-28 | $42.30 | $42.49 | $41.30 | $42.10 | $16.36 | 1,937,990 |
| 2016-06-27 | $41.50 | $44.30 | $40.65 | $42.67 | $16.59 | 3,548,580 |
| 2016-06-24 | $38.60 | $42.40 | $36.68 | $41.67 | $16.20 | 3,204,170 |
| 2016-06-23 | $39.51 | $39.80 | $38.50 | $38.62 | $15.01 | 1,192,010 |
| 2016-06-22 | $39.45 | $40.47 | $38.45 | $39.89 | $15.51 | 1,288,670 |
| 2016-06-21 | $40.52 | $40.86 | $38.12 | $39.70 | $15.43 | 2,590,710 |
| 2016-06-20 | $38.90 | $41.11 | $38.90 | $40.57 | $15.77 | 2,079,200 |
| 2016-06-17 | $39.40 | $40.99 | $38.10 | $39.32 | $15.28 | 2,506,450 |
| 2016-06-16 | $39.05 | $41.25 | $38.50 | $39.72 | $15.44 | 2,932,360 |
| 2016-06-15 | $35.68 | $40.21 | $35.56 | $39.05 | $15.18 | 3,813,360 |
| 2016-06-14 | $36.91 | $37.00 | $34.63 | $36.56 | $14.21 | 2,861,760 |
| 2016-06-13 | $37.80 | $41.28 | $35.90 | $36.34 | $14.13 | 5,086,050 |
| 2016-06-10 | $38.21 | $38.21 | $38.21 | $38.21 | $14.85 | 0 |
| 2016-06-09 | $38.21 | $38.21 | $38.21 | $38.21 | $14.85 | 0 |
| 2016-06-08 | $34.30 | $38.21 | $34.30 | $38.21 | $14.85 | 3,738,670 |
| 2016-06-07 | $34.30 | $35.29 | $34.30 | $34.74 | $13.50 | 2,703,060 |
| 2016-06-06 | $34.02 | $34.42 | $33.25 | $33.85 | $13.16 | 1,947,420 |
| 2016-06-03 | $33.15 | $34.48 | $32.95 | $33.98 | $13.21 | 2,379,000 |
| 2016-06-02 | $32.47 | $33.30 | $32.42 | $33.16 | $12.89 | 1,909,460 |
| 2016-06-01 | $32.88 | $32.88 | $32.88 | $32.88 | $12.78 | 0 |
| 2016-05-31 | $31.33 | $33.00 | $31.23 | $32.88 | $12.78 | 2,469,390 |
| 2016-05-30 | $30.89 | $31.57 | $30.60 | $31.33 | $12.18 | 1,417,600 |
| 2016-05-27 | $30.68 | $31.28 | $30.30 | $30.84 | $11.99 | 1,341,960 |
| 2016-05-26 | $30.31 | $30.61 | $29.82 | $30.40 | $11.82 | 1,295,050 |
| 2016-05-25 | $30.59 | $30.89 | $30.25 | $30.45 | $11.84 | 565,740 |
| 2016-05-24 | $30.95 | $30.95 | $30.14 | $30.33 | $11.79 | 627,930 |
| 2016-05-23 | $30.18 | $31.00 | $30.17 | $30.81 | $11.98 | 956,680 |
| 2016-05-20 | $29.61 | $30.36 | $29.52 | $30.01 | $11.66 | 1,193,240 |
| 2016-05-19 | $29.85 | $30.18 | $29.65 | $29.91 | $11.63 | 1,165,920 |
| 2016-05-18 | $30.55 | $30.55 | $29.00 | $29.68 | $11.54 | 895,070 |
| 2016-05-17 | $30.96 | $31.25 | $30.40 | $30.75 | $11.95 | 959,460 |
| 2016-05-16 | $30.47 | $31.20 | $29.60 | $31.19 | $12.12 | 1,583,790 |
| 2016-05-13 | $31.20 | $31.47 | $30.15 | $30.57 | $11.88 | 1,311,740 |
| 2016-05-12 | $30.83 | $31.65 | $30.10 | $31.20 | $12.13 | 745,940 |
| 2016-05-11 | $32.39 | $32.49 | $31.55 | $31.76 | $12.35 | 834,990 |
| 2016-05-10 | $32.00 | $32.68 | $31.86 | $32.08 | $12.47 | 948,240 |
| 2016-05-09 | $33.61 | $33.61 | $31.55 | $31.86 | $12.38 | 1,344,640 |
| 2016-05-06 | $35.36 | $35.65 | $33.55 | $33.58 | $13.05 | 1,643,000 |
| 2016-05-05 | $35.28 | $35.69 | $34.65 | $35.30 | $13.72 | 1,578,240 |
| 2016-05-04 | $34.30 | $36.90 | $34.01 | $35.28 | $13.71 | 3,530,560 |
| 2016-05-03 | $31.31 | $34.80 | $31.31 | $34.62 | $13.46 | 2,089,610 |
| 2016-05-02 | $31.68 | $31.68 | $31.68 | $31.68 | $12.31 | 0 |
| 2016-04-29 | $30.62 | $31.95 | $30.40 | $31.68 | $12.31 | 1,222,480 |
| 2016-04-28 | $31.59 | $31.59 | $30.04 | $30.84 | $11.99 | 1,183,910 |
| 2016-04-27 | $32.50 | $32.98 | $31.11 | $31.63 | $12.29 | 1,385,920 |
| 2016-04-26 | $32.07 | $33.17 | $31.91 | $33.01 | $12.83 | 721,740 |
| 2016-04-25 | $31.81 | $32.24 | $31.12 | $32.07 | $12.47 | 626,480 |
| 2016-04-22 | $32.35 | $32.88 | $31.51 | $31.91 | $12.40 | 1,101,080 |
| 2016-04-21 | $32.70 | $33.21 | $31.93 | $32.27 | $12.54 | 710,870 |
| 2016-04-20 | $34.33 | $35.05 | $31.41 | $32.89 | $12.78 | 1,403,620 |
| 2016-04-19 | $34.60 | $34.74 | $34.05 | $34.50 | $13.41 | 705,110 |
| 2016-04-18 | $34.52 | $34.77 | $33.92 | $34.52 | $13.42 | 929,550 |
| 2016-04-15 | $34.61 | $35.05 | $34.10 | $34.74 | $13.50 | 1,061,640 |
| 2016-04-14 | $34.39 | $34.82 | $33.94 | $34.51 | $13.41 | 879,480 |
| 2016-04-13 | $33.81 | $34.95 | $33.81 | $34.40 | $13.37 | 2,007,900 |
| 2016-04-12 | $33.24 | $33.78 | $32.66 | $33.74 | $13.11 | 1,530,470 |
| 2016-04-11 | $32.45 | $33.54 | $32.26 | $33.30 | $12.94 | 1,528,020 |
| 2016-04-08 | $32.20 | $32.59 | $31.53 | $31.94 | $12.42 | 875,140 |
| 2016-04-07 | $33.69 | $33.69 | $32.58 | $32.64 | $12.69 | 1,296,900 |
| 2016-04-06 | $32.69 | $33.89 | $32.32 | $33.69 | $13.10 | 2,126,950 |
| 2016-04-05 | $31.72 | $32.84 | $31.50 | $32.69 | $12.71 | 1,238,420 |
| 2016-04-04 | $31.72 | $31.72 | $31.72 | $31.72 | $12.33 | 0 |
| 2016-04-01 | $31.92 | $32.34 | $31.15 | $31.72 | $12.33 | 743,750 |
| 2016-03-31 | $32.41 | $32.79 | $31.91 | $32.15 | $12.50 | 852,100 |
| 2016-03-30 | $31.24 | $32.19 | $31.08 | $32.06 | $12.46 | 1,114,080 |
| 2016-03-29 | $31.60 | $32.10 | $30.64 | $30.84 | $11.99 | 1,062,130 |
| 2016-03-28 | $31.88 | $32.88 | $31.82 | $31.96 | $12.42 | 1,336,400 |
| 2016-03-25 | $32.20 | $32.30 | $31.52 | $31.91 | $12.40 | 1,086,190 |
| 2016-03-24 | $31.80 | $32.98 | $31.53 | $32.22 | $12.52 | 2,319,810 |
| 2016-03-23 | $31.32 | $32.25 | $31.32 | $32.00 | $12.44 | 1,279,220 |
| 2016-03-22 | $31.74 | $31.99 | $31.34 | $31.61 | $12.29 | 1,167,880 |
| 2016-03-21 | $31.69 | $32.37 | $31.38 | $32.04 | $12.45 | 2,225,480 |
| 2016-03-18 | $31.00 | $32.00 | $30.30 | $31.65 | $12.30 | 2,700,340 |
| 2016-03-17 | $31.10 | $32.08 | $30.81 | $31.02 | $12.06 | 2,981,470 |
| 2016-03-16 | $31.26 | $31.86 | $30.11 | $31.29 | $12.16 | 2,518,510 |
| 2016-03-15 | $30.53 | $31.50 | $30.00 | $31.27 | $12.15 | 1,618,050 |
| 2016-03-14 | $30.31 | $31.78 | $29.70 | $31.10 | $12.09 | 2,118,710 |
| 2016-03-11 | $28.15 | $30.90 | $28.13 | $30.11 | $11.70 | 2,063,360 |
| 2016-03-10 | $28.82 | $29.70 | $28.50 | $28.91 | $11.24 | 462,560 |
| 2016-03-09 | $28.30 | $29.99 | $28.01 | $28.82 | $11.20 | 650,880 |
| 2016-03-08 | $28.30 | $29.48 | $27.18 | $29.22 | $11.36 | 1,248,530 |
| 2016-03-07 | $27.98 | $28.48 | $27.64 | $28.30 | $11.00 | 616,760 |
| 2016-03-04 | $29.73 | $29.73 | $27.60 | $27.64 | $10.74 | 1,230,530 |
| 2016-03-03 | $30.38 | $30.60 | $29.68 | $29.72 | $11.55 | 1,166,580 |
| 2016-03-02 | $29.00 | $30.70 | $29.00 | $30.39 | $11.81 | 1,423,950 |
| 2016-03-01 | $28.50 | $29.65 | $27.96 | $29.44 | $11.44 | 1,399,540 |
| 2016-02-29 | $30.10 | $31.12 | $28.00 | $28.77 | $11.18 | 2,365,800 |
| 2016-02-26 | $28.75 | $30.10 | $27.26 | $29.67 | $11.53 | 1,819,380 |
| 2016-02-25 | $31.73 | $31.75 | $28.59 | $28.59 | $11.11 | 1,287,220 |
| 2016-02-24 | $32.01 | $32.35 | $31.26 | $31.77 | $12.35 | 1,128,830 |
| 2016-02-23 | $32.83 | $32.99 | $31.80 | $32.08 | $12.47 | 1,642,850 |
| 2016-02-22 | $32.80 | $33.67 | $32.56 | $32.90 | $12.79 | 1,667,850 |
| 2016-02-19 | $32.98 | $33.20 | $32.13 | $32.54 | $12.65 | 1,572,080 |
| 2016-02-18 | $31.90 | $33.28 | $31.71 | $32.88 | $12.78 | 2,683,790 |
| 2016-02-17 | $31.84 | $32.16 | $30.85 | $31.71 | $12.33 | 1,511,990 |
| 2016-02-16 | $30.96 | $32.47 | $30.96 | $32.11 | $12.48 | 2,117,320 |
| 2016-02-15 | $30.00 | $31.42 | $30.00 | $31.00 | $12.05 | 1,461,080 |
| 2016-02-12 | $32.28 | $32.28 | $32.28 | $32.28 | $12.55 | 0 |
| 2016-02-11 | $32.28 | $32.28 | $32.28 | $32.28 | $12.55 | 0 |
| 2016-02-10 | $32.28 | $32.28 | $32.28 | $32.28 | $12.55 | 0 |
| 2016-02-09 | $32.28 | $32.28 | $32.28 | $32.28 | $12.55 | 0 |
| 2016-02-08 | $32.28 | $32.28 | $32.28 | $32.28 | $12.55 | 0 |
| 2016-02-05 | $33.75 | $33.97 | $31.80 | $32.28 | $12.55 | 2,078,650 |
| 2016-02-04 | $34.00 | $35.00 | $33.10 | $33.73 | $13.11 | 2,811,590 |
| 2016-02-03 | $34.99 | $34.99 | $32.30 | $33.44 | $13.00 | 3,258,920 |
| 2016-02-02 | $34.00 | $34.00 | $31.80 | $32.28 | $12.55 | 3,344,670 |
| 2016-02-01 | $29.49 | $32.80 | $29.18 | $32.14 | $12.49 | 3,255,250 |
| 2016-01-29 | $29.16 | $30.50 | $28.02 | $29.88 | $11.61 | 1,540,170 |
| 2016-01-28 | $29.50 | $31.00 | $28.80 | $28.95 | $11.25 | 1,298,890 |
| 2016-01-27 | $32.99 | $32.99 | $28.81 | $30.28 | $11.77 | 2,445,140 |
| 2016-01-26 | $33.90 | $33.90 | $31.02 | $32.01 | $12.44 | 2,631,190 |
| 2016-01-25 | $33.68 | $35.25 | $32.90 | $34.09 | $13.25 | 1,931,760 |
| 2016-01-22 | $30.47 | $33.56 | $29.05 | $33.56 | $13.04 | 2,603,400 |
| 2016-01-21 | $32.28 | $32.28 | $30.01 | $30.51 | $11.86 | 2,063,440 |
| 2016-01-20 | $31.89 | $33.33 | $31.20 | $32.58 | $12.66 | 1,151,300 |
| 2016-01-19 | $31.66 | $32.40 | $31.01 | $32.31 | $12.56 | 1,166,980 |
| 2016-01-18 | $29.11 | $32.16 | $29.11 | $31.67 | $12.31 | 1,153,940 |
| 2016-01-15 | $31.50 | $31.59 | $29.88 | $30.20 | $11.74 | 883,550 |
| 2016-01-14 | $28.46 | $32.09 | $27.83 | $31.55 | $12.26 | 1,187,830 |
| 2016-01-13 | $30.89 | $30.89 | $29.10 | $29.17 | $11.34 | 460,820 |
| 2016-01-12 | $29.51 | $30.80 | $28.80 | $30.44 | $11.83 | 893,530 |
| 2016-01-11 | $31.80 | $33.00 | $29.20 | $29.46 | $11.45 | 1,130,580 |
| 2016-01-08 | $32.22 | $32.60 | $28.02 | $31.83 | $12.37 | 999,190 |
| 2016-01-07 | $34.00 | $34.00 | $31.00 | $31.02 | $12.06 | 179,000 |
| 2016-01-06 | $32.83 | $34.50 | $32.43 | $34.28 | $13.32 | 1,002,980 |
| 2016-01-05 | $32.00 | $34.50 | $31.47 | $32.68 | $12.70 | 1,127,350 |
| 2016-01-04 | $38.50 | $38.87 | $34.97 | $34.97 | $13.59 | 776,520 |
| 2016-01-01 | $38.86 | $38.86 | $38.86 | $38.86 | $15.10 | 0 |
| 2015-12-31 | $39.04 | $39.78 | $38.60 | $38.86 | $15.10 | 733,950 |
| 2015-12-30 | $38.60 | $39.20 | $38.50 | $39.13 | $15.21 | 733,030 |
| 2015-12-29 | $38.20 | $38.78 | $38.04 | $38.75 | $15.06 | 502,030 |
| 2015-12-28 | $39.50 | $39.78 | $38.01 | $38.19 | $14.84 | 881,430 |
| 2015-12-25 | $39.07 | $39.60 | $38.51 | $39.26 | $15.26 | 917,280 |
| 2015-12-24 | $39.50 | $39.50 | $37.70 | $38.85 | $15.10 | 939,300 |
| 2015-12-23 | $40.00 | $40.20 | $39.45 | $39.54 | $15.37 | 1,085,090 |
| 2015-12-22 | $40.87 | $40.87 | $39.66 | $40.06 | $15.57 | 825,190 |
| 2015-12-21 | $39.56 | $40.93 | $39.56 | $40.28 | $15.66 | 1,218,940 |
| 2015-12-18 | $40.65 | $41.64 | $39.32 | $40.06 | $15.57 | 1,758,930 |
| 2015-12-17 | $40.15 | $41.00 | $39.78 | $40.91 | $15.90 | 2,084,230 |
| 2015-12-16 | $38.90 | $39.99 | $38.90 | $39.75 | $15.45 | 1,388,990 |
| 2015-12-15 | $38.96 | $39.22 | $38.50 | $38.78 | $15.07 | 869,330 |
| 2015-12-14 | $37.65 | $38.90 | $37.65 | $38.78 | $15.07 | 939,250 |
| 2015-12-11 | $37.45 | $38.39 | $37.45 | $38.37 | $14.91 | 816,930 |
| 2015-12-10 | $38.88 | $38.88 | $37.31 | $37.66 | $14.64 | 1,014,510 |
| 2015-12-09 | $38.49 | $39.18 | $37.70 | $38.16 | $14.83 | 1,185,830 |
| 2015-12-08 | $39.88 | $39.88 | $38.38 | $38.66 | $15.03 | 1,232,700 |
| 2015-12-07 | $40.00 | $40.28 | $39.50 | $39.81 | $15.47 | 1,127,170 |
| 2015-12-04 | $40.79 | $40.79 | $39.10 | $39.91 | $15.51 | 1,753,660 |
| 2015-12-03 | $39.13 | $40.93 | $39.13 | $40.57 | $15.77 | 1,945,110 |
| 2015-12-02 | $39.02 | $39.97 | $37.18 | $38.49 | $14.96 | 1,872,650 |
| 2015-12-01 | $41.30 | $43.75 | $39.60 | $39.97 | $15.54 | 3,892,160 |
| 2015-11-30 | $38.50 | $41.50 | $37.05 | $41.38 | $16.08 | 4,212,810 |
| 2015-11-27 | $38.82 | $41.00 | $36.96 | $38.14 | $14.82 | 3,689,680 |
| 2015-11-26 | $39.00 | $39.92 | $37.92 | $38.55 | $14.98 | 2,508,700 |
| 2015-11-25 | $38.14 | $38.95 | $37.63 | $38.94 | $15.14 | 2,384,080 |
| 2015-11-24 | $36.50 | $37.98 | $35.60 | $37.89 | $14.73 | 1,813,590 |
| 2015-11-23 | $37.01 | $37.60 | $36.35 | $36.50 | $14.19 | 1,299,500 |
| 2015-11-20 | $36.72 | $37.36 | $35.98 | $36.98 | $14.37 | 1,307,180 |
| 2015-11-19 | $35.31 | $36.75 | $35.31 | $36.68 | $14.26 | 962,740 |
| 2015-11-18 | $37.47 | $37.50 | $35.25 | $35.40 | $13.76 | 1,196,170 |
| 2015-11-17 | $37.78 | $38.85 | $36.80 | $36.92 | $14.35 | 1,852,100 |
| 2015-11-16 | $35.47 | $37.76 | $35.02 | $37.56 | $14.60 | 1,376,170 |
| 2015-11-13 | $38.29 | $39.01 | $36.00 | $36.71 | $14.27 | 2,857,070 |
| 2015-11-12 | $38.98 | $39.98 | $38.18 | $39.44 | $15.33 | 3,690,370 |
| 2015-11-11 | $35.80 | $38.00 | $35.80 | $37.53 | $14.59 | 3,051,530 |
| 2015-11-10 | $36.14 | $36.88 | $35.48 | $35.98 | $13.99 | 2,616,060 |
| 2015-11-09 | $35.80 | $37.43 | $34.97 | $37.03 | $14.39 | 4,181,030 |
| 2015-11-06 | $33.56 | $35.88 | $33.45 | $35.76 | $13.90 | 3,232,850 |
| 2015-11-05 | $33.93 | $34.89 | $32.74 | $33.67 | $13.09 | 2,927,470 |
| 2015-11-04 | $32.73 | $34.20 | $32.73 | $33.93 | $13.19 | 3,010,330 |
| 2015-11-03 | $32.02 | $32.50 | $31.10 | $32.37 | $12.58 | 1,815,950 |
| 2015-11-02 | $31.00 | $32.73 | $30.55 | $32.02 | $12.45 | 1,860,560 |
| 2015-10-30 | $30.70 | $31.80 | $30.00 | $31.37 | $12.19 | 1,448,800 |
| 2015-10-29 | $30.66 | $31.76 | $30.51 | $31.07 | $12.08 | 1,510,750 |
| 2015-10-28 | $31.99 | $32.57 | $30.60 | $30.65 | $11.91 | 1,830,470 |
| 2015-10-27 | $31.90 | $33.30 | $30.20 | $32.28 | $12.55 | 2,411,850 |
| 2015-10-26 | $35.93 | $35.93 | $32.98 | $33.12 | $12.87 | 3,799,490 |
| 2015-10-23 | $32.53 | $35.42 | $32.50 | $35.42 | $13.77 | 4,881,470 |
| 2015-10-22 | $29.72 | $32.47 | $29.70 | $32.20 | $12.52 | 4,217,650 |
| 2015-10-21 | $30.16 | $32.00 | $29.38 | $30.17 | $11.73 | 3,723,330 |
| 2015-10-20 | $28.46 | $30.57 | $28.20 | $30.30 | $11.78 | 2,399,200 |
| 2015-10-19 | $28.65 | $29.10 | $28.02 | $28.42 | $11.05 | 1,131,530 |
| 2015-10-16 | $29.10 | $29.25 | $28.20 | $28.86 | $11.22 | 1,419,520 |
| 2015-10-15 | $27.86 | $28.89 | $27.48 | $28.68 | $11.15 | 1,632,630 |
| 2015-10-14 | $28.06 | $28.26 | $27.45 | $27.62 | $10.74 | 1,073,290 |
| 2015-10-13 | $27.72 | $28.19 | $27.60 | $28.00 | $10.88 | 1,105,810 |
| 2015-10-12 | $27.15 | $28.21 | $26.81 | $27.98 | $10.88 | 1,575,320 |
| 2015-10-09 | $26.80 | $27.10 | $26.38 | $26.78 | $10.41 | 1,095,180 |
| 2015-10-08 | $26.23 | $27.17 | $26.23 | $27.00 | $10.49 | 1,047,750 |
| 2015-10-07 | $25.94 | $25.94 | $25.94 | $25.94 | $10.08 | 0 |
| 2015-10-06 | $25.94 | $25.94 | $25.94 | $25.94 | $10.08 | 0 |
| 2015-10-05 | $25.94 | $25.94 | $25.94 | $25.94 | $10.08 | 0 |
| 2015-10-02 | $25.94 | $25.94 | $25.94 | $25.94 | $10.08 | 0 |
| 2015-10-01 | $25.94 | $25.94 | $25.94 | $25.94 | $10.08 | 0 |
| 2015-09-30 | $25.83 | $26.27 | $25.22 | $25.94 | $10.08 | 858,960 |
| 2015-09-29 | $25.00 | $25.78 | $24.82 | $25.40 | $9.87 | 651,220 |
| 2015-09-28 | $24.00 | $25.75 | $24.00 | $25.38 | $9.87 | 674,100 |
| 2015-09-25 | $25.81 | $25.94 | $23.70 | $24.04 | $9.34 | 822,150 |
| 2015-09-24 | $25.18 | $26.98 | $24.91 | $25.89 | $10.06 | 1,013,550 |
| 2015-09-23 | $24.54 | $25.16 | $24.32 | $24.87 | $9.67 | 693,350 |
| 2015-09-22 | $24.78 | $25.29 | $24.51 | $24.99 | $9.71 | 832,900 |
| 2015-09-21 | $23.05 | $24.92 | $23.05 | $24.86 | $9.66 | 898,500 |
| 2015-09-18 | $23.43 | $23.96 | $22.76 | $23.55 | $9.15 | 451,800 |
| 2015-09-17 | $23.80 | $24.55 | $23.00 | $23.07 | $8.97 | 864,420 |
| 2015-09-16 | $21.44 | $23.91 | $21.44 | $23.90 | $9.29 | 786,630 |
| 2015-09-15 | $23.95 | $23.95 | $21.74 | $21.74 | $8.45 | 727,400 |
| 2015-09-14 | $27.00 | $27.18 | $24.08 | $24.16 | $9.39 | 1,040,400 |
| 2015-09-11 | $26.40 | $26.90 | $26.16 | $26.76 | $10.40 | 547,490 |
| 2015-09-10 | $27.35 | $27.55 | $26.22 | $26.40 | $10.26 | 873,700 |
| 2015-09-09 | $26.11 | $27.57 | $26.11 | $27.34 | $10.63 | 1,557,960 |
| 2015-09-08 | $24.83 | $26.49 | $24.26 | $26.47 | $10.29 | 879,350 |
| 2015-09-07 | $24.99 | $25.63 | $24.60 | $24.85 | $9.66 | 676,300 |
Shanghai Beite Technology Company Ltd (603009) News Headlines
Recent Shanghai Beite Technology Company Ltd (603009) News
Similar Companies to Shanghai Beite Technology Company Ltd (603009) 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 | -- | -- | -- |