Zhejiang Huatie Construction Safety Science And Technology (603300) Exchange: SHG
Data as of July 9, 2025
$10.93 ($0.27) 2.53%
Zhejiang Huatie Construction Safety Science And Technology - Daily Information
Click for more stock information on Zhejiang Huatie Construction Safety Science And Technology.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.56 |
| Previous Close | $10.93 |
| High | $11.05 |
| Low | $10.48 |
| Adjusted Open | $10.56 |
| Previous Adjusted Close | $10.93 |
| Adjusted High | $11.05 |
| Adjusted Low | $10.48 |
About Zhejiang Huatie Construction Safety Science And Technology (603300)
Invest in Zhejiang Huatie Construction Safety Science And Technology (603300)
Historical Stock Data for Zhejiang Huatie Construction Safety Science And Technology (603300)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.56 | $11.05 | $10.48 | $10.93 | $10.93 | 255,649,160 |
| 2025-07-07 | $10.45 | $10.78 | $10.41 | $10.66 | $10.66 | 213,278,310 |
| 2025-07-04 | $10.42 | $10.57 | $10.28 | $10.29 | $10.29 | 172,243,000 |
| 2025-07-03 | $10.42 | $10.53 | $10.30 | $10.35 | $10.35 | 98,174,220 |
| 2025-07-02 | $10.67 | $10.73 | $10.34 | $10.42 | $10.42 | 151,336,610 |
| 2025-06-30 | $10.98 | $11.35 | $10.97 | $11.15 | $11.15 | 273,230,100 |
| 2025-06-27 | $11.03 | $11.31 | $10.84 | $11.05 | $11.05 | 413,049,540 |
| 2025-06-26 | $10.21 | $11.26 | $10.17 | $10.97 | $10.97 | 548,239,870 |
| 2025-06-25 | $10.12 | $10.33 | $10.03 | $10.24 | $10.24 | 231,537,330 |
| 2025-06-24 | $9.69 | $10.17 | $9.66 | $10.13 | $10.13 | 246,169,600 |
| 2025-06-23 | $9.25 | $9.88 | $9.09 | $9.69 | $9.69 | 216,235,300 |
| 2025-06-20 | $9.42 | $10.36 | $9.14 | $9.76 | $9.76 | 294,005,280 |
| 2025-06-19 | $9.58 | $9.78 | $9.41 | $9.42 | $9.42 | 99,127,230 |
| 2025-06-18 | $9.61 | $9.84 | $9.53 | $9.71 | $9.71 | 99,920,390 |
| 2025-06-17 | $9.77 | $9.77 | $9.60 | $9.64 | $9.64 | 80,168,700 |
| 2025-06-13 | $9.71 | $9.76 | $9.44 | $9.56 | $9.56 | 105,149,180 |
| 2025-06-12 | $9.92 | $10.03 | $9.76 | $9.77 | $9.77 | 105,085,180 |
| 2025-06-11 | $9.93 | $10.04 | $9.86 | $9.97 | $9.97 | 73,262,060 |
| 2025-06-10 | $10.33 | $10.35 | $9.90 | $10.00 | $10.00 | 134,075,490 |
| 2025-06-09 | $10.36 | $10.47 | $10.22 | $10.29 | $10.29 | 135,560,900 |
| 2025-06-06 | $10.40 | $10.58 | $10.15 | $10.30 | $10.30 | 180,080,210 |
| 2025-06-05 | $10.36 | $10.68 | $9.98 | $10.51 | $10.51 | 262,030,200 |
| 2025-06-04 | $9.75 | $10.27 | $9.73 | $10.11 | $10.11 | 189,622,550 |
| 2025-06-03 | $9.60 | $9.82 | $9.52 | $9.70 | $9.70 | 76,751,550 |
| 2025-05-30 | $10.03 | $10.03 | $9.62 | $9.71 | $9.71 | 134,741,740 |
| 2025-05-29 | $9.95 | $10.15 | $9.91 | $10.10 | $10.10 | 133,713,620 |
| 2025-05-28 | $10.00 | $10.12 | $9.85 | $9.97 | $9.97 | 136,039,550 |
| 2025-05-27 | $10.03 | $10.07 | $9.84 | $9.89 | $9.89 | 106,804,180 |
| 2025-05-26 | $9.99 | $10.21 | $9.94 | $10.10 | $10.10 | 126,492,510 |
| 2025-05-23 | $10.32 | $10.35 | $9.93 | $9.97 | $9.97 | 201,955,660 |
| 2025-05-22 | $10.54 | $10.64 | $10.40 | $10.40 | $10.40 | 117,113,580 |
| 2025-05-21 | $10.72 | $10.75 | $10.40 | $10.47 | $10.47 | 147,976,600 |
| 2025-05-20 | $10.66 | $10.94 | $10.53 | $10.85 | $10.85 | 148,896,430 |
| 2025-05-19 | $11.04 | $11.04 | $10.52 | $10.75 | $10.75 | 198,728,760 |
| 2025-05-16 | $11.07 | $11.29 | $11.01 | $11.20 | $11.20 | 184,495,810 |
| 2025-05-15 | $11.90 | $11.90 | $11.22 | $11.30 | $11.30 | 261,755,620 |
| 2025-05-14 | $11.72 | $12.03 | $11.59 | $12.00 | $12.00 | 287,373,450 |
| 2025-05-13 | $11.86 | $12.00 | $11.58 | $11.71 | $11.71 | 197,456,560 |
| 2025-05-12 | $11.65 | $11.77 | $11.45 | $11.74 | $11.74 | 186,319,020 |
| 2025-05-09 | $11.91 | $12.16 | $11.46 | $11.47 | $11.47 | 257,362,520 |
| 2025-05-08 | $11.90 | $12.15 | $11.69 | $12.06 | $12.06 | 320,020,940 |
| 2025-05-07 | $12.77 | $12.88 | $11.76 | $12.00 | $12.00 | 465,518,920 |
| 2025-05-06 | $11.50 | $12.38 | $11.38 | $12.38 | $12.38 | 291,629,280 |
| 2025-04-30 | $10.90 | $11.45 | $10.62 | $11.25 | $11.25 | 293,376,630 |
| 2025-04-29 | $10.60 | $11.16 | $10.59 | $10.79 | $10.79 | 213,802,300 |
| 2025-04-28 | $10.90 | $11.08 | $10.59 | $10.63 | $10.63 | 265,742,480 |
| 2025-04-25 | $10.35 | $11.07 | $10.30 | $10.77 | $10.77 | 292,927,690 |
| 2025-04-24 | $10.66 | $10.70 | $10.28 | $10.35 | $10.35 | 179,886,780 |
| 2025-04-23 | $10.54 | $10.99 | $10.40 | $10.76 | $10.76 | 255,572,270 |
| 2025-04-22 | $10.56 | $10.73 | $10.30 | $10.37 | $10.37 | 219,865,640 |
| 2025-04-21 | $9.98 | $10.78 | $9.90 | $10.66 | $10.66 | 330,935,640 |
| 2025-04-18 | $9.48 | $10.46 | $9.48 | $10.08 | $10.08 | 344,384,050 |
| 2025-04-17 | $9.67 | $9.86 | $9.50 | $9.51 | $9.51 | 138,479,940 |
| 2025-04-16 | $10.02 | $10.17 | $9.48 | $9.57 | $9.57 | 206,092,190 |
| 2025-04-15 | $10.15 | $10.46 | $9.98 | $10.18 | $10.18 | 223,398,220 |
| 2025-04-14 | $10.00 | $10.27 | $9.80 | $10.09 | $10.09 | 228,890,580 |
| 2025-04-11 | $9.60 | $10.06 | $9.51 | $9.85 | $9.85 | 217,784,610 |
| 2025-04-10 | $9.55 | $10.19 | $9.50 | $9.85 | $9.85 | 302,081,640 |
| 2025-04-09 | $8.69 | $9.87 | $8.30 | $9.43 | $9.43 | 331,233,080 |
| 2025-04-08 | $9.85 | $9.99 | $8.99 | $9.09 | $9.09 | 336,688,810 |
| 2025-04-07 | $10.20 | $10.40 | $9.99 | $9.99 | $9.99 | 199,420,770 |
| 2025-04-03 | $10.38 | $11.62 | $10.38 | $11.10 | $11.10 | 413,488,720 |
| 2025-04-02 | $10.15 | $10.97 | $10.15 | $10.56 | $10.56 | 303,708,300 |
| 2025-04-01 | $10.49 | $10.58 | $10.08 | $10.11 | $10.11 | 243,486,630 |
| 2025-03-31 | $9.90 | $10.80 | $9.60 | $10.68 | $10.68 | 356,133,820 |
| 2025-03-28 | $9.98 | $10.40 | $9.98 | $10.01 | $10.01 | 187,456,890 |
| 2025-03-27 | $10.41 | $10.41 | $9.96 | $9.99 | $9.99 | 146,344,970 |
| 2025-03-26 | $10.06 | $10.47 | $10.06 | $10.26 | $10.26 | 159,421,130 |
| 2025-03-25 | $10.92 | $11.05 | $10.12 | $10.18 | $10.18 | 255,313,850 |
| 2025-03-24 | $10.75 | $11.36 | $10.75 | $11.00 | $11.00 | 315,146,040 |
| 2025-03-21 | $11.50 | $11.50 | $10.70 | $10.70 | $10.70 | 281,246,120 |
| 2025-03-20 | $11.61 | $12.10 | $11.41 | $11.49 | $11.49 | 318,948,070 |
| 2025-03-19 | $11.50 | $12.20 | $11.49 | $11.86 | $11.86 | 353,162,230 |
| 2025-03-18 | $11.83 | $12.25 | $11.43 | $11.56 | $11.56 | 343,460,040 |
| 2025-03-17 | $12.18 | $12.60 | $11.90 | $11.90 | $11.90 | 335,263,460 |
| 2025-03-14 | $11.70 | $12.43 | $11.51 | $12.16 | $12.16 | 331,533,200 |
| 2025-03-13 | $12.42 | $12.70 | $11.70 | $11.92 | $11.92 | 374,178,060 |
| 2025-03-12 | $12.51 | $13.29 | $11.98 | $12.43 | $12.43 | 586,487,950 |
| 2025-03-11 | $11.80 | $12.60 | $11.80 | $12.22 | $12.22 | 524,878,510 |
| 2025-03-10 | $12.03 | $12.09 | $11.55 | $11.55 | $11.55 | 489,969,790 |
| 2025-03-07 | $12.30 | $12.83 | $12.16 | $12.83 | $12.83 | 840,174,550 |
| 2025-03-06 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 36,763,730 |
| 2025-03-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 28,794,590 |
| 2025-03-04 | $9.40 | $9.77 | $9.25 | $9.64 | $9.64 | 303,989,680 |
| 2025-03-03 | $9.91 | $10.11 | $9.48 | $9.63 | $9.63 | 290,568,310 |
| 2025-02-28 | $10.60 | $10.67 | $9.93 | $9.99 | $9.99 | 456,895,500 |
| 2025-02-27 | $10.12 | $11.27 | $10.02 | $11.03 | $11.03 | 482,724,480 |
| 2025-02-26 | $10.50 | $10.98 | $10.02 | $10.43 | $10.43 | 440,843,500 |
| 2025-02-25 | $9.76 | $10.60 | $9.68 | $10.00 | $10.00 | 414,005,330 |
| 2025-02-24 | $9.89 | $10.98 | $9.16 | $10.50 | $10.50 | 590,193,230 |
| 2025-02-20 | $9.04 | $9.88 | $8.84 | $9.07 | $9.07 | 495,482,880 |
| 2025-02-19 | $9.10 | $9.49 | $8.41 | $9.07 | $9.07 | 631,089,220 |
| 2025-02-18 | $7.70 | $8.80 | $7.63 | $8.80 | $8.80 | 669,145,270 |
| 2025-02-17 | $8.58 | $8.58 | $7.68 | $8.00 | $8.00 | 505,246,500 |
| 2025-02-14 | $8.51 | $8.90 | $8.06 | $8.53 | $8.53 | 522,612,010 |
| 2025-02-13 | $8.46 | $8.95 | $7.76 | $8.95 | $8.95 | 644,307,480 |
| 2025-02-12 | $8.00 | $8.33 | $7.26 | $8.14 | $8.14 | 714,707,600 |
| 2025-02-11 | $7.96 | $7.96 | $7.80 | $7.96 | $7.96 | 363,894,760 |
| 2025-02-10 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 46,938,390 |
| 2025-02-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 67,985,610 |
| 2025-02-06 | $5.44 | $5.98 | $5.41 | $5.98 | $5.98 | 152,025,560 |
| 2025-02-05 | $5.30 | $5.49 | $5.23 | $5.44 | $5.44 | 59,557,500 |
| 2025-01-27 | $5.20 | $5.28 | $5.15 | $5.21 | $5.21 | 31,942,760 |
| 2025-01-24 | $5.16 | $5.21 | $5.13 | $5.19 | $5.19 | 23,962,580 |
| 2025-01-23 | $5.20 | $5.33 | $5.15 | $5.15 | $5.15 | 38,721,320 |
| 2025-01-22 | $5.10 | $5.18 | $5.05 | $5.17 | $5.17 | 27,406,040 |
| 2025-01-21 | $5.19 | $5.21 | $5.10 | $5.12 | $5.12 | 19,707,620 |
| 2025-01-20 | $5.15 | $5.26 | $5.12 | $5.14 | $5.14 | 31,194,760 |
| 2025-01-17 | $5.11 | $5.14 | $5.07 | $5.11 | $5.11 | 23,694,270 |
| 2025-01-16 | $5.12 | $5.21 | $5.09 | $5.13 | $5.13 | 33,810,740 |
| 2025-01-15 | $5.13 | $5.14 | $5.05 | $5.10 | $5.10 | 29,647,910 |
| 2025-01-14 | $4.92 | $5.13 | $4.91 | $5.12 | $5.12 | 43,299,920 |
| 2025-01-13 | $4.89 | $4.93 | $4.77 | $4.90 | $4.90 | 30,422,660 |
| 2025-01-09 | $5.08 | $5.19 | $5.06 | $5.09 | $5.09 | 39,030,540 |
| 2025-01-08 | $5.22 | $5.22 | $4.98 | $5.12 | $5.12 | 49,941,110 |
| 2025-01-07 | $5.15 | $5.25 | $5.08 | $5.24 | $5.24 | 42,082,730 |
| 2025-01-06 | $5.29 | $5.34 | $5.05 | $5.14 | $5.14 | 50,837,980 |
| 2025-01-03 | $5.47 | $5.53 | $5.27 | $5.29 | $5.29 | 50,304,290 |
| 2025-01-02 | $5.75 | $5.76 | $5.38 | $5.44 | $5.44 | 71,053,910 |
| 2024-12-31 | $6.09 | $6.11 | $5.77 | $5.78 | $5.78 | 81,908,180 |
| 2024-12-30 | $6.20 | $6.25 | $6.03 | $6.10 | $6.10 | 70,220,440 |
| 2024-12-27 | $6.11 | $6.28 | $6.05 | $6.12 | $6.12 | 98,941,400 |
| 2024-12-26 | $5.89 | $6.13 | $5.84 | $6.09 | $6.09 | 100,820,890 |
| 2024-12-25 | $6.06 | $6.08 | $5.81 | $5.92 | $5.92 | 57,510,950 |
| 2024-12-24 | $5.88 | $6.05 | $5.86 | $6.02 | $6.02 | 68,428,940 |
| 2024-12-23 | $5.99 | $6.07 | $5.88 | $5.89 | $5.89 | 75,807,710 |
| 2024-12-20 | $5.79 | $6.09 | $5.74 | $5.98 | $5.98 | 98,033,800 |
| 2024-12-19 | $5.73 | $6.02 | $5.70 | $5.92 | $5.92 | 106,850,000 |
| 2024-12-18 | $5.76 | $5.80 | $5.64 | $5.65 | $5.65 | 39,162,700 |
| 2024-12-17 | $5.91 | $5.93 | $5.65 | $5.67 | $5.67 | 56,101,160 |
| 2024-12-16 | $5.93 | $6.07 | $5.89 | $5.91 | $5.91 | 64,923,400 |
| 2024-12-13 | $6.00 | $6.15 | $5.90 | $5.96 | $5.96 | 73,347,670 |
| 2024-12-12 | $5.95 | $6.13 | $5.88 | $6.07 | $6.07 | 85,881,100 |
| 2024-12-11 | $5.78 | $6.01 | $5.78 | $5.95 | $5.95 | 77,257,940 |
| 2024-12-10 | $5.96 | $6.00 | $5.79 | $5.80 | $5.80 | 57,998,230 |
| 2024-12-09 | $5.88 | $5.95 | $5.74 | $5.81 | $5.81 | 61,997,930 |
| 2024-12-06 | $6.03 | $6.06 | $5.90 | $5.92 | $5.92 | 65,161,470 |
| 2024-12-05 | $5.74 | $6.13 | $5.74 | $5.95 | $5.95 | 127,833,070 |
| 2024-12-04 | $5.93 | $6.03 | $5.73 | $5.78 | $5.78 | 111,218,520 |
| 2024-12-03 | $6.16 | $6.30 | $5.98 | $6.01 | $6.01 | 202,719,920 |
| 2024-12-02 | $5.53 | $6.06 | $5.53 | $6.06 | $6.06 | 134,709,230 |
| 2024-11-29 | $5.52 | $5.56 | $5.36 | $5.51 | $5.51 | 50,958,140 |
| 2024-11-28 | $5.46 | $5.68 | $5.42 | $5.53 | $5.53 | 56,372,090 |
| 2024-11-27 | $5.35 | $5.44 | $5.26 | $5.44 | $5.44 | 32,305,980 |
| 2024-11-26 | $5.34 | $5.53 | $5.28 | $5.36 | $5.36 | 39,512,880 |
| 2024-11-25 | $5.43 | $5.45 | $5.25 | $5.36 | $5.36 | 40,976,040 |
| 2024-11-22 | $5.72 | $5.80 | $5.41 | $5.43 | $5.43 | 60,823,170 |
| 2024-11-21 | $5.85 | $5.89 | $5.70 | $5.76 | $5.76 | 58,723,350 |
| 2024-11-20 | $5.83 | $5.96 | $5.80 | $5.88 | $5.88 | 74,848,060 |
| 2024-11-19 | $5.60 | $5.97 | $5.58 | $5.88 | $5.88 | 90,265,210 |
| 2024-11-18 | $5.59 | $5.67 | $5.49 | $5.58 | $5.58 | 66,094,670 |
| 2024-11-15 | $5.48 | $5.68 | $5.44 | $5.45 | $5.45 | 67,429,040 |
| 2024-11-14 | $5.59 | $5.60 | $5.41 | $5.41 | $5.41 | 39,590,340 |
| 2024-11-13 | $5.66 | $5.71 | $5.48 | $5.56 | $5.56 | 52,542,570 |
| 2024-11-12 | $5.81 | $5.90 | $5.63 | $5.70 | $5.70 | 67,096,380 |
| 2024-11-11 | $5.78 | $5.92 | $5.69 | $5.84 | $5.84 | 73,860,620 |
| 2024-11-08 | $5.99 | $6.11 | $5.80 | $5.83 | $5.83 | 97,755,810 |
| 2024-11-07 | $5.75 | $6.10 | $5.74 | $5.97 | $5.97 | 111,180,550 |
| 2024-11-06 | $6.00 | $6.15 | $5.80 | $5.85 | $5.85 | 151,761,610 |
| 2024-11-05 | $5.55 | $6.16 | $5.54 | $6.05 | $6.05 | 187,860,070 |
| 2024-11-04 | $5.48 | $5.63 | $5.41 | $5.60 | $5.60 | 100,913,280 |
| 2024-11-01 | $5.50 | $5.60 | $5.26 | $5.40 | $5.40 | 105,622,710 |
| 2024-10-31 | $4.98 | $5.51 | $4.98 | $5.45 | $5.45 | 134,967,340 |
| 2024-10-30 | $5.02 | $5.03 | $4.93 | $5.01 | $5.01 | 48,791,480 |
| 2024-10-29 | $5.21 | $5.22 | $5.01 | $5.02 | $5.02 | 66,239,860 |
| 2024-10-28 | $5.11 | $5.26 | $5.08 | $5.25 | $5.25 | 67,806,740 |
| 2024-10-25 | $5.02 | $5.10 | $5.00 | $5.09 | $5.09 | 50,560,710 |
| 2024-10-24 | $5.05 | $5.16 | $4.98 | $5.00 | $5.00 | 56,512,470 |
| 2024-10-23 | $4.91 | $5.07 | $4.88 | $4.98 | $4.98 | 56,907,150 |
| 2024-10-22 | $4.89 | $4.99 | $4.85 | $4.92 | $4.92 | 46,141,320 |
| 2024-10-21 | $4.99 | $5.01 | $4.86 | $4.89 | $4.89 | 58,052,790 |
| 2024-10-18 | $4.85 | $5.08 | $4.79 | $4.99 | $4.99 | 56,267,000 |
| 2024-10-17 | $4.95 | $5.03 | $4.85 | $4.87 | $4.87 | 42,806,670 |
| 2024-10-16 | $4.92 | $5.07 | $4.89 | $4.95 | $4.95 | 41,044,780 |
| 2024-10-15 | $5.16 | $5.26 | $4.99 | $5.00 | $5.00 | 56,241,470 |
| 2024-10-14 | $5.00 | $5.23 | $4.96 | $5.21 | $5.21 | 82,046,230 |
| 2024-10-11 | $4.81 | $5.04 | $4.75 | $4.91 | $4.91 | 57,252,980 |
| 2024-10-10 | $4.89 | $5.02 | $4.70 | $4.84 | $4.84 | 58,959,970 |
| 2024-10-09 | $5.43 | $5.43 | $4.91 | $4.91 | $4.91 | 86,752,400 |
| 2024-10-08 | $5.93 | $5.93 | $5.13 | $5.46 | $5.46 | 137,709,660 |
| 2024-09-30 | $5.22 | $5.39 | $5.15 | $5.39 | $5.39 | 91,180,380 |
| 2024-09-27 | $4.77 | $4.90 | $4.69 | $4.90 | $4.90 | 43,306,790 |
| 2024-09-26 | $4.56 | $4.73 | $4.49 | $4.72 | $4.72 | 41,251,270 |
| 2024-09-25 | $4.51 | $4.72 | $4.51 | $4.58 | $4.58 | 55,398,030 |
| 2024-09-24 | $4.16 | $4.50 | $4.14 | $4.46 | $4.46 | 45,497,830 |
| 2024-09-23 | $4.21 | $4.24 | $4.05 | $4.16 | $4.16 | 32,936,420 |
| 2024-09-20 | $4.34 | $4.34 | $4.15 | $4.23 | $4.23 | 21,849,570 |
| 2024-09-19 | $4.32 | $4.42 | $4.27 | $4.34 | $4.34 | 14,677,300 |
| 2024-09-18 | $4.35 | $4.37 | $4.28 | $4.32 | $4.32 | 10,052,680 |
| 2024-09-13 | $4.38 | $4.39 | $4.33 | $4.34 | $4.34 | 10,456,940 |
| 2024-09-12 | $4.38 | $4.42 | $4.35 | $4.37 | $4.37 | 7,654,630 |
| 2024-09-11 | $4.40 | $4.40 | $4.33 | $4.38 | $4.38 | 9,109,590 |
| 2024-09-10 | $4.43 | $4.44 | $4.33 | $4.40 | $4.40 | 11,355,140 |
| 2024-09-09 | $4.43 | $4.47 | $4.38 | $4.42 | $4.42 | 8,659,800 |
| 2024-09-06 | $4.57 | $4.57 | $4.43 | $4.46 | $4.46 | 13,682,480 |
| 2024-09-05 | $4.50 | $4.57 | $4.50 | $4.56 | $4.56 | 10,548,900 |
| 2024-09-04 | $4.51 | $4.54 | $4.48 | $4.50 | $4.50 | 10,462,600 |
| 2024-09-03 | $4.57 | $4.59 | $4.49 | $4.53 | $4.53 | 11,632,870 |
| 2024-09-02 | $4.60 | $4.69 | $4.46 | $4.47 | $4.47 | 15,872,840 |
| 2024-08-30 | $4.47 | $4.63 | $4.45 | $4.58 | $4.58 | 35,737,260 |
| 2024-08-29 | $4.36 | $4.44 | $4.35 | $4.43 | $4.43 | 10,303,490 |
| 2024-08-28 | $4.36 | $4.42 | $4.35 | $4.37 | $4.37 | 7,916,640 |
| 2024-08-27 | $4.34 | $4.40 | $4.34 | $4.38 | $4.38 | 8,172,310 |
| 2024-08-26 | $4.42 | $4.44 | $4.38 | $4.40 | $4.40 | 8,318,550 |
| 2024-08-23 | $4.54 | $4.55 | $4.34 | $4.41 | $4.41 | 20,374,110 |
| 2024-08-22 | $4.58 | $4.59 | $4.45 | $4.54 | $4.54 | 12,096,450 |
| 2024-08-21 | $4.54 | $4.58 | $4.54 | $4.57 | $4.57 | 7,363,520 |
| 2024-08-20 | $4.61 | $4.62 | $4.54 | $4.57 | $4.57 | 10,962,400 |
| 2024-08-19 | $4.65 | $4.68 | $4.58 | $4.59 | $4.59 | 11,026,480 |
| 2024-08-16 | $4.67 | $4.69 | $4.61 | $4.63 | $4.63 | 8,575,210 |
| 2024-08-15 | $4.65 | $4.73 | $4.62 | $4.67 | $4.67 | 10,226,110 |
| 2024-08-14 | $4.69 | $4.69 | $4.63 | $4.65 | $4.65 | 6,893,380 |
| 2024-08-13 | $4.69 | $4.72 | $4.60 | $4.72 | $4.72 | 9,853,950 |
| 2024-08-12 | $4.77 | $4.77 | $4.65 | $4.68 | $4.68 | 13,403,230 |
| 2024-08-09 | $4.84 | $4.86 | $4.76 | $4.77 | $4.77 | 8,901,060 |
| 2024-08-08 | $4.83 | $4.85 | $4.73 | $4.82 | $4.82 | 12,109,010 |
| 2024-08-07 | $4.88 | $4.89 | $4.83 | $4.84 | $4.84 | 7,017,600 |
| 2024-08-06 | $4.89 | $4.93 | $4.83 | $4.88 | $4.88 | 8,306,590 |
| 2024-08-05 | $4.87 | $4.95 | $4.82 | $4.84 | $4.84 | 13,646,420 |
| 2024-08-02 | $4.90 | $4.95 | $4.86 | $4.87 | $4.87 | 10,414,980 |
| 2024-08-01 | $5.02 | $5.06 | $4.91 | $4.93 | $4.93 | 12,495,570 |
| 2024-07-31 | $4.80 | $5.03 | $4.79 | $5.01 | $5.01 | 17,256,920 |
| 2024-07-30 | $4.79 | $4.83 | $4.75 | $4.79 | $4.79 | 8,303,350 |
| 2024-07-29 | $4.93 | $4.93 | $4.76 | $4.79 | $4.79 | 11,400,940 |
| 2024-07-26 | $4.95 | $4.97 | $4.85 | $4.91 | $4.91 | 9,878,650 |
| 2024-07-25 | $4.71 | $4.84 | $4.69 | $4.80 | $4.80 | 7,625,780 |
| 2024-07-24 | $4.83 | $4.83 | $4.73 | $4.74 | $4.74 | 10,930,750 |
| 2024-07-23 | $4.95 | $4.95 | $4.83 | $4.83 | $4.83 | 12,576,670 |
| 2024-07-22 | $4.92 | $4.97 | $4.88 | $4.95 | $4.95 | 11,048,650 |
| 2024-07-19 | $5.01 | $5.01 | $4.90 | $4.92 | $4.92 | 14,248,500 |
| 2024-07-18 | $5.02 | $5.05 | $4.94 | $5.02 | $5.02 | 11,293,940 |
| 2024-07-17 | $5.01 | $5.06 | $4.97 | $5.03 | $5.03 | 9,647,350 |
| 2024-07-16 | $5.07 | $5.10 | $4.98 | $5.02 | $5.02 | 12,928,060 |
| 2024-07-15 | $5.13 | $5.15 | $5.02 | $5.07 | $5.07 | 13,171,140 |
| 2024-07-12 | $5.28 | $5.30 | $5.18 | $5.19 | $5.19 | 10,671,510 |
| 2024-07-11 | $5.14 | $5.31 | $5.14 | $5.28 | $5.28 | 14,760,060 |
| 2024-07-10 | $5.12 | $5.17 | $5.03 | $5.08 | $5.08 | 15,459,870 |
| 2024-07-09 | $5.02 | $5.18 | $4.98 | $5.15 | $5.15 | 16,433,630 |
| 2024-07-08 | $5.20 | $5.20 | $5.01 | $5.03 | $5.03 | 12,260,670 |
| 2024-07-05 | $5.22 | $5.28 | $5.19 | $5.21 | $5.21 | 9,188,470 |
| 2024-07-04 | $5.41 | $5.41 | $5.22 | $5.25 | $5.25 | 10,150,640 |
| 2024-07-03 | $5.42 | $5.44 | $5.37 | $5.39 | $5.39 | 6,471,180 |
| 2024-07-02 | $5.48 | $5.50 | $5.40 | $5.44 | $5.44 | 10,623,600 |
| 2024-07-01 | $5.42 | $5.49 | $5.38 | $5.47 | $5.47 | 9,656,820 |
| 2024-06-28 | $5.38 | $5.54 | $5.34 | $5.46 | $5.46 | 13,051,430 |
| 2024-06-27 | $5.60 | $5.64 | $5.44 | $5.44 | $5.44 | 16,601,540 |
| 2024-06-26 | $5.33 | $5.46 | $5.29 | $5.45 | $5.45 | 11,036,180 |
| 2024-06-25 | $5.39 | $5.45 | $5.33 | $5.36 | $5.36 | 9,894,060 |
| 2024-06-24 | $5.60 | $5.60 | $5.36 | $5.37 | $5.37 | 18,607,780 |
| 2024-06-21 | $5.59 | $5.64 | $5.55 | $5.63 | $5.63 | 10,222,190 |
| 2024-06-20 | $5.66 | $5.70 | $5.58 | $5.61 | $5.61 | 14,404,480 |
| 2024-06-19 | $5.73 | $5.73 | $5.64 | $5.66 | $5.66 | 17,160,050 |
| 2024-06-18 | $5.53 | $5.73 | $5.52 | $5.71 | $5.71 | 23,299,960 |
| 2024-06-17 | $5.57 | $5.63 | $5.52 | $5.53 | $5.53 | 12,163,490 |
| 2024-06-14 | $5.56 | $5.62 | $5.52 | $5.57 | $5.57 | 14,371,460 |
| 2024-06-13 | $5.63 | $5.65 | $5.51 | $5.58 | $5.58 | 21,726,390 |
| 2024-06-12 | $5.69 | $5.73 | $5.63 | $5.63 | $5.63 | 17,450,330 |
| 2024-06-11 | $5.66 | $5.72 | $5.59 | $5.69 | $5.69 | 14,673,070 |
| 2024-06-07 | $5.71 | $5.80 | $5.53 | $5.78 | $5.78 | 22,577,120 |
| 2024-06-06 | $5.80 | $5.80 | $5.57 | $5.63 | $5.63 | 27,304,670 |
| 2024-06-05 | $5.94 | $5.94 | $5.73 | $5.75 | $5.75 | 25,415,860 |
| 2024-06-04 | $5.94 | $5.96 | $5.87 | $5.95 | $5.95 | 16,809,750 |
| 2024-06-03 | $5.95 | $6.03 | $5.86 | $5.91 | $5.91 | 21,680,200 |
| 2024-05-31 | $5.91 | $5.99 | $5.91 | $5.95 | $5.95 | 19,928,630 |
| 2024-05-30 | $5.89 | $6.00 | $5.83 | $5.91 | $5.91 | 27,206,000 |
| 2024-05-29 | $5.92 | $6.04 | $5.85 | $5.86 | $5.86 | 25,264,850 |
| 2024-05-28 | $6.14 | $6.16 | $5.99 | $6.00 | $6.00 | 28,329,990 |
| 2024-05-27 | $6.09 | $6.23 | $5.81 | $6.19 | $6.19 | 55,627,260 |
| 2024-05-24 | $6.36 | $6.42 | $6.03 | $6.04 | $6.04 | 52,777,600 |
| 2024-05-23 | $6.50 | $6.54 | $6.33 | $6.37 | $6.37 | 67,445,580 |
| 2024-05-22 | $6.59 | $6.90 | $6.21 | $6.77 | $6.77 | 156,949,090 |
| 2024-05-17 | $6.21 | $6.55 | $6.16 | $6.54 | $6.54 | 52,114,740 |
| 2024-05-16 | $6.24 | $6.31 | $6.16 | $6.19 | $6.19 | 15,417,340 |
| 2024-05-15 | $6.18 | $6.34 | $6.18 | $6.20 | $6.20 | 15,415,080 |
| 2024-05-14 | $6.15 | $6.28 | $6.13 | $6.23 | $6.23 | 21,603,990 |
| 2024-05-13 | $6.09 | $6.26 | $6.08 | $6.11 | $6.11 | 18,915,550 |
| 2024-05-10 | $6.32 | $6.36 | $6.10 | $6.12 | $6.12 | 20,883,440 |
| 2024-05-09 | $6.24 | $6.37 | $6.18 | $6.29 | $6.29 | 26,282,680 |
| 2024-05-08 | $6.21 | $6.27 | $6.10 | $6.24 | $6.24 | 36,183,660 |
| 2024-05-07 | $6.57 | $6.60 | $6.23 | $6.29 | $6.29 | 52,670,300 |
| 2024-05-06 | $6.34 | $6.50 | $6.29 | $6.32 | $6.32 | 38,663,110 |
| 2024-04-30 | $6.09 | $6.28 | $6.04 | $6.21 | $6.21 | 29,583,130 |
| 2024-04-29 | $5.86 | $6.16 | $5.86 | $6.10 | $6.10 | 45,015,220 |
| 2024-04-26 | $5.70 | $5.82 | $5.47 | $5.80 | $5.80 | 32,197,890 |
| 2024-04-25 | $5.90 | $5.90 | $5.67 | $5.69 | $5.69 | 26,431,940 |
| 2024-04-24 | $5.65 | $5.73 | $5.55 | $5.72 | $5.72 | 16,993,350 |
| 2024-04-23 | $5.65 | $5.74 | $5.55 | $5.62 | $5.62 | 16,631,930 |
| 2024-04-22 | $5.78 | $5.84 | $5.64 | $5.69 | $5.69 | 17,902,310 |
| 2024-04-19 | $5.86 | $5.92 | $5.75 | $5.78 | $5.78 | 19,622,730 |
| 2024-04-18 | $6.02 | $6.02 | $5.86 | $5.87 | $5.87 | 16,381,470 |
| 2024-04-17 | $5.59 | $6.00 | $5.59 | $5.97 | $5.97 | 33,526,810 |
| 2024-04-16 | $5.82 | $5.96 | $5.46 | $5.57 | $5.57 | 52,857,780 |
| 2024-04-15 | $6.03 | $6.19 | $6.00 | $6.07 | $6.07 | 18,989,350 |
| 2024-04-12 | $6.06 | $6.16 | $5.99 | $6.06 | $6.06 | 12,299,860 |
| 2024-04-11 | $5.87 | $6.14 | $5.84 | $6.09 | $6.09 | 17,827,220 |
| 2024-04-10 | $6.00 | $6.00 | $5.83 | $5.88 | $5.88 | 14,123,890 |
| 2024-04-09 | $6.08 | $6.08 | $5.96 | $5.97 | $5.97 | 14,366,700 |
| 2024-04-08 | $6.09 | $6.15 | $6.02 | $6.03 | $6.03 | 25,009,470 |
| 2024-04-03 | $6.07 | $6.08 | $5.74 | $5.98 | $5.98 | 28,602,800 |
| 2024-04-02 | $6.35 | $6.45 | $6.00 | $6.05 | $6.05 | 37,687,050 |
| 2024-04-01 | $6.12 | $6.37 | $6.08 | $6.35 | $6.35 | 31,368,620 |
| 2024-03-29 | $6.10 | $6.13 | $6.01 | $6.09 | $6.09 | 21,377,590 |
| 2024-03-28 | $5.98 | $6.15 | $5.95 | $6.14 | $6.14 | 26,523,720 |
| 2024-03-27 | $6.15 | $6.17 | $5.96 | $5.96 | $5.96 | 25,078,790 |
| 2024-03-26 | $6.13 | $6.19 | $6.01 | $6.18 | $6.18 | 26,617,090 |
| 2024-03-25 | $6.17 | $6.37 | $6.12 | $6.13 | $6.13 | 42,901,020 |
| 2024-03-22 | $6.27 | $6.29 | $6.08 | $6.15 | $6.15 | 28,138,310 |
| 2024-03-21 | $6.45 | $6.48 | $6.23 | $6.27 | $6.27 | 30,890,240 |
| 2024-03-20 | $6.53 | $6.53 | $6.17 | $6.46 | $6.46 | 47,044,360 |
| 2024-03-19 | $6.66 | $6.71 | $6.53 | $6.57 | $6.57 | 26,870,040 |
| 2024-03-18 | $6.91 | $6.91 | $6.49 | $6.66 | $6.66 | 58,365,070 |
| 2024-03-15 | $6.94 | $6.96 | $6.75 | $6.89 | $6.89 | 32,966,800 |
| 2024-03-14 | $6.69 | $7.00 | $6.60 | $6.92 | $6.92 | 61,579,030 |
| 2024-03-13 | $6.66 | $6.85 | $6.45 | $6.81 | $6.81 | 39,799,590 |
| 2024-03-12 | $6.65 | $6.90 | $6.62 | $6.64 | $6.64 | 26,916,070 |
| 2024-03-11 | $6.70 | $6.91 | $6.45 | $6.66 | $6.66 | 37,226,060 |
| 2024-03-08 | $6.81 | $6.83 | $6.56 | $6.77 | $6.77 | 39,167,760 |
| 2024-03-07 | $6.58 | $7.10 | $6.56 | $6.85 | $6.85 | 55,379,880 |
| 2024-03-06 | $6.20 | $6.82 | $6.16 | $6.62 | $6.62 | 51,109,980 |
| 2024-03-05 | $6.20 | $6.22 | $6.09 | $6.20 | $6.20 | 13,765,120 |
| 2024-03-04 | $6.24 | $6.26 | $6.04 | $6.17 | $6.17 | 21,488,580 |
| 2024-03-01 | $6.23 | $6.25 | $6.15 | $6.25 | $6.25 | 18,440,520 |
| 2024-02-29 | $6.02 | $6.19 | $5.98 | $6.18 | $6.18 | 17,286,000 |
| 2024-02-28 | $6.28 | $6.30 | $5.95 | $5.97 | $5.97 | 23,071,300 |
| 2024-02-27 | $6.26 | $6.30 | $6.19 | $6.26 | $6.26 | 21,411,100 |
| 2024-02-26 | $6.43 | $6.57 | $6.26 | $6.31 | $6.31 | 21,925,210 |
| 2024-02-23 | $6.31 | $6.51 | $6.24 | $6.44 | $6.44 | 22,140,130 |
| 2024-02-22 | $6.08 | $6.33 | $6.03 | $6.32 | $6.32 | 25,686,030 |
| 2024-02-21 | $5.94 | $6.30 | $5.92 | $6.07 | $6.07 | 25,548,860 |
| 2024-02-20 | $5.87 | $6.06 | $5.80 | $6.04 | $6.04 | 17,255,690 |
| 2024-02-19 | $6.19 | $6.19 | $5.78 | $5.87 | $5.87 | 29,817,810 |
| 2024-02-08 | $5.80 | $6.18 | $5.78 | $6.14 | $6.14 | 33,499,910 |
| 2024-02-07 | $5.47 | $5.83 | $5.39 | $5.82 | $5.82 | 32,308,920 |
| 2024-02-06 | $5.04 | $5.49 | $4.95 | $5.42 | $5.42 | 33,209,900 |
| 2024-02-05 | $5.25 | $5.32 | $4.82 | $5.13 | $5.13 | 45,367,640 |
| 2024-02-02 | $5.56 | $5.56 | $5.18 | $5.36 | $5.36 | 21,783,530 |
| 2024-02-01 | $5.62 | $5.64 | $5.44 | $5.52 | $5.52 | 19,449,240 |
| 2024-01-31 | $5.85 | $5.89 | $5.59 | $5.64 | $5.64 | 21,397,090 |
| 2024-01-30 | $5.96 | $5.97 | $5.74 | $5.78 | $5.78 | 12,878,790 |
| 2024-01-29 | $6.02 | $6.12 | $5.96 | $5.96 | $5.96 | 16,975,700 |
| 2024-01-26 | $6.01 | $6.06 | $5.97 | $5.99 | $5.99 | 12,371,960 |
| 2024-01-25 | $6.02 | $6.12 | $5.95 | $6.01 | $6.01 | 22,152,940 |
| 2024-01-24 | $5.78 | $6.09 | $5.73 | $6.01 | $6.01 | 26,348,060 |
| 2024-01-23 | $5.63 | $5.83 | $5.51 | $5.80 | $5.80 | 19,457,170 |
| 2024-01-22 | $5.93 | $5.98 | $5.59 | $5.60 | $5.60 | 19,544,060 |
| 2024-01-19 | $5.98 | $6.02 | $5.91 | $5.96 | $5.96 | 10,877,040 |
| 2024-01-18 | $6.06 | $6.06 | $5.82 | $5.96 | $5.96 | 21,872,790 |
| 2024-01-17 | $6.19 | $6.24 | $6.09 | $6.09 | $6.09 | 11,986,290 |
| 2024-01-16 | $6.21 | $6.28 | $6.16 | $6.22 | $6.22 | 13,020,130 |
| 2024-01-15 | $6.19 | $6.35 | $6.10 | $6.26 | $6.26 | 19,635,860 |
| 2024-01-12 | $6.38 | $6.62 | $6.15 | $6.15 | $6.15 | 30,835,880 |
| 2024-01-11 | $6.16 | $6.22 | $6.10 | $6.18 | $6.18 | 10,911,960 |
| 2024-01-10 | $6.21 | $6.25 | $6.16 | $6.17 | $6.17 | 9,129,600 |
| 2024-01-09 | $6.27 | $6.30 | $6.15 | $6.22 | $6.22 | 13,146,150 |
| 2024-01-08 | $6.37 | $6.42 | $6.25 | $6.28 | $6.28 | 16,563,310 |
| 2024-01-05 | $6.42 | $6.55 | $6.32 | $6.37 | $6.37 | 15,992,370 |
| 2024-01-04 | $6.34 | $6.42 | $6.30 | $6.41 | $6.41 | 13,445,500 |
| 2024-01-03 | $6.55 | $6.58 | $6.30 | $6.34 | $6.34 | 17,292,250 |
| 2024-01-02 | $6.47 | $6.69 | $6.40 | $6.58 | $6.58 | 17,251,380 |
| 2024-01-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2023-12-29 | $6.41 | $6.44 | $6.32 | $6.40 | $6.40 | 16,735,630 |
| 2023-12-28 | $6.39 | $6.52 | $6.34 | $6.40 | $6.40 | 15,384,010 |
| 2023-12-27 | $6.31 | $6.47 | $6.25 | $6.38 | $6.38 | 14,324,760 |
| 2023-12-26 | $6.39 | $6.44 | $6.27 | $6.30 | $6.30 | 12,416,140 |
| 2023-12-25 | $6.33 | $6.46 | $6.31 | $6.37 | $6.37 | 16,531,450 |
| 2023-12-22 | $6.40 | $6.52 | $6.36 | $6.41 | $6.41 | 22,013,740 |
| 2023-12-21 | $6.53 | $6.56 | $6.32 | $6.42 | $6.42 | 17,533,000 |
| 2023-12-20 | $6.56 | $6.62 | $6.45 | $6.48 | $6.48 | 11,754,640 |
| 2023-12-19 | $6.64 | $6.65 | $6.54 | $6.57 | $6.57 | 11,125,320 |
| 2023-12-18 | $6.67 | $6.68 | $6.53 | $6.58 | $6.58 | 12,997,050 |
| 2023-12-14 | $6.78 | $6.85 | $6.73 | $6.75 | $6.75 | 12,196,250 |
| 2023-12-13 | $6.81 | $6.83 | $6.72 | $6.77 | $6.77 | 13,887,740 |
| 2023-12-12 | $6.71 | $6.90 | $6.67 | $6.79 | $6.79 | 19,876,240 |
| 2023-12-11 | $6.57 | $6.74 | $6.50 | $6.70 | $6.70 | 17,486,270 |
| 2023-12-08 | $6.60 | $6.70 | $6.51 | $6.58 | $6.58 | 14,480,170 |
| 2023-12-07 | $6.57 | $6.64 | $6.48 | $6.58 | $6.58 | 15,174,270 |
| 2023-12-06 | $6.59 | $6.70 | $6.52 | $6.56 | $6.56 | 14,826,430 |
| 2023-12-05 | $6.73 | $6.74 | $6.57 | $6.57 | $6.57 | 14,789,380 |
| 2023-12-04 | $6.72 | $6.82 | $6.60 | $6.75 | $6.75 | 22,129,280 |
| 2023-12-01 | $6.77 | $6.78 | $6.64 | $6.72 | $6.72 | 18,806,550 |
| 2023-11-30 | $6.77 | $6.78 | $6.64 | $6.74 | $6.74 | 27,779,420 |
| 2023-11-29 | $6.81 | $6.99 | $6.76 | $6.83 | $6.83 | 29,283,000 |
| 2023-11-28 | $6.68 | $7.03 | $6.62 | $6.89 | $6.89 | 43,771,800 |
| 2023-11-27 | $6.73 | $6.89 | $6.63 | $6.72 | $6.72 | 34,530,250 |
| 2023-11-24 | $6.50 | $6.79 | $6.48 | $6.73 | $6.73 | 46,422,340 |
| 2023-11-23 | $6.15 | $6.69 | $6.15 | $6.55 | $6.55 | 51,424,010 |
| 2023-11-22 | $6.10 | $6.17 | $6.07 | $6.10 | $6.10 | 10,646,050 |
| 2023-11-21 | $6.04 | $6.14 | $6.04 | $6.09 | $6.09 | 8,706,160 |
| 2023-11-20 | $6.03 | $6.11 | $5.98 | $6.09 | $6.09 | 9,491,070 |
| 2023-11-17 | $5.98 | $6.15 | $5.96 | $6.09 | $6.09 | 13,323,820 |
| 2023-11-16 | $6.04 | $6.10 | $6.00 | $6.01 | $6.01 | 10,077,410 |
| 2023-11-15 | $6.06 | $6.14 | $6.03 | $6.09 | $6.09 | 15,142,100 |
| 2023-11-14 | $5.85 | $6.22 | $5.82 | $6.10 | $6.10 | 33,329,710 |
| 2023-11-13 | $5.87 | $5.95 | $5.78 | $5.82 | $5.82 | 6,664,710 |
| 2023-11-10 | $5.79 | $5.85 | $5.77 | $5.82 | $5.82 | 6,499,180 |
| 2023-11-09 | $5.89 | $5.91 | $5.81 | $5.83 | $5.83 | 10,005,860 |
| 2023-11-08 | $5.86 | $5.95 | $5.85 | $5.87 | $5.87 | 7,493,210 |
| 2023-11-07 | $5.93 | $5.99 | $5.86 | $5.89 | $5.89 | 9,123,960 |
| 2023-11-06 | $5.84 | $5.94 | $5.79 | $5.93 | $5.93 | 9,819,080 |
| 2023-11-03 | $5.64 | $5.88 | $5.61 | $5.83 | $5.83 | 15,876,730 |
| 2023-11-02 | $5.73 | $5.74 | $5.60 | $5.61 | $5.61 | 7,330,420 |
| 2023-11-01 | $5.72 | $5.77 | $5.69 | $5.69 | $5.69 | 9,888,620 |
| 2023-10-31 | $5.83 | $5.85 | $5.70 | $5.72 | $5.72 | 10,902,580 |
| 2023-10-30 | $5.81 | $5.87 | $5.56 | $5.83 | $5.83 | 18,584,680 |
| 2023-10-27 | $5.82 | $5.88 | $5.71 | $5.79 | $5.79 | 17,034,880 |
| 2023-10-26 | $5.86 | $5.91 | $5.82 | $5.86 | $5.86 | 15,093,960 |
| 2023-10-25 | $6.07 | $6.08 | $5.86 | $5.95 | $5.95 | 22,106,660 |
| 2023-10-24 | $5.81 | $6.09 | $5.78 | $5.89 | $5.89 | 31,115,240 |
| 2023-10-23 | $5.86 | $5.87 | $5.67 | $5.69 | $5.69 | 11,878,550 |
| 2023-10-20 | $5.86 | $5.91 | $5.82 | $5.88 | $5.88 | 7,192,870 |
| 2023-10-19 | $5.89 | $5.97 | $5.83 | $5.86 | $5.86 | 6,145,920 |
| 2023-10-18 | $5.96 | $5.97 | $5.87 | $5.88 | $5.88 | 5,717,630 |
| 2023-10-17 | $6.05 | $6.05 | $5.94 | $5.95 | $5.95 | 7,725,800 |
| 2023-10-16 | $6.11 | $6.11 | $5.98 | $6.01 | $6.01 | 6,264,550 |
| 2023-10-13 | $6.04 | $6.12 | $6.00 | $6.07 | $6.07 | 6,232,800 |
| 2023-10-12 | $6.03 | $6.12 | $6.01 | $6.07 | $6.07 | 6,018,860 |
| 2023-10-11 | $6.09 | $6.10 | $6.01 | $6.01 | $6.01 | 7,065,060 |
| 2023-10-10 | $6.10 | $6.15 | $6.05 | $6.07 | $6.07 | 6,661,100 |
| 2023-10-09 | $6.13 | $6.20 | $6.08 | $6.12 | $6.12 | 7,978,520 |
| 2023-09-28 | $6.03 | $6.17 | $5.98 | $6.14 | $6.14 | 11,010,900 |
| 2023-09-27 | $5.95 | $6.04 | $5.91 | $6.01 | $6.01 | 10,556,310 |
| 2023-09-26 | $6.00 | $6.01 | $5.92 | $5.94 | $5.94 | 8,205,310 |
| 2023-09-25 | $6.10 | $6.10 | $5.95 | $5.97 | $5.97 | 10,962,240 |
| 2023-09-22 | $6.03 | $6.13 | $6.02 | $6.10 | $6.10 | 8,679,160 |
| 2023-09-21 | $6.12 | $6.15 | $6.04 | $6.07 | $6.07 | 6,308,550 |
| 2023-09-20 | $6.15 | $6.16 | $6.08 | $6.11 | $6.11 | 6,370,080 |
| 2023-09-19 | $6.19 | $6.20 | $6.12 | $6.17 | $6.17 | 6,745,120 |
| 2023-09-18 | $6.14 | $6.25 | $6.04 | $6.21 | $6.21 | 10,891,690 |
| 2023-09-15 | $6.15 | $6.19 | $6.09 | $6.14 | $6.14 | 5,877,110 |
| 2023-09-14 | $6.19 | $6.20 | $6.09 | $6.15 | $6.15 | 9,761,140 |
| 2023-09-13 | $6.26 | $6.27 | $6.11 | $6.18 | $6.18 | 11,227,500 |
| 2023-09-12 | $6.36 | $6.38 | $6.21 | $6.24 | $6.24 | 14,042,160 |
| 2023-09-11 | $6.40 | $6.53 | $6.29 | $6.34 | $6.34 | 18,913,920 |
| 2023-09-08 | $6.18 | $6.42 | $6.18 | $6.40 | $6.40 | 16,044,590 |
| 2023-09-07 | $6.32 | $6.36 | $6.24 | $6.27 | $6.27 | 15,581,830 |
| 2023-09-06 | $6.30 | $6.38 | $6.25 | $6.32 | $6.32 | 14,149,370 |
| 2023-09-05 | $6.18 | $6.42 | $6.16 | $6.30 | $6.30 | 22,747,260 |
| 2023-09-04 | $6.01 | $6.22 | $5.95 | $6.16 | $6.16 | 27,682,710 |
| 2023-09-01 | $5.75 | $6.11 | $5.75 | $6.02 | $6.02 | 18,287,990 |
| 2023-08-31 | $5.72 | $5.91 | $5.72 | $5.79 | $5.79 | 10,195,160 |
| 2023-08-30 | $5.75 | $5.90 | $5.73 | $5.76 | $5.76 | 8,534,750 |
| 2023-08-29 | $5.76 | $5.82 | $5.67 | $5.76 | $5.76 | 12,601,380 |
| 2023-08-28 | $5.97 | $6.08 | $5.70 | $5.72 | $5.72 | 15,511,920 |
| 2023-08-25 | $5.69 | $5.80 | $5.66 | $5.70 | $5.70 | 6,212,340 |
| 2023-08-24 | $5.75 | $5.88 | $5.69 | $5.69 | $5.69 | 7,027,630 |
| 2023-08-23 | $5.83 | $5.84 | $5.72 | $5.75 | $5.75 | 7,685,720 |
| 2023-08-22 | $5.90 | $5.90 | $5.72 | $5.81 | $5.81 | 9,470,420 |
| 2023-08-21 | $5.84 | $5.90 | $5.81 | $5.81 | $5.81 | 7,708,900 |
| 2023-08-18 | $6.00 | $6.02 | $5.85 | $5.85 | $5.85 | 9,075,260 |
| 2023-08-17 | $5.96 | $6.01 | $5.90 | $5.95 | $5.95 | 6,134,590 |
| 2023-08-16 | $6.00 | $6.02 | $5.95 | $5.96 | $5.96 | 5,437,370 |
| 2023-08-15 | $6.00 | $6.09 | $5.96 | $6.01 | $6.01 | 8,449,250 |
| 2023-08-14 | $5.97 | $6.07 | $5.85 | $6.04 | $6.04 | 12,293,180 |
| 2023-08-11 | $6.06 | $6.11 | $5.97 | $5.97 | $5.97 | 11,255,790 |
| 2023-08-10 | $6.12 | $6.12 | $6.02 | $6.05 | $6.05 | 8,911,260 |
| 2023-08-09 | $6.15 | $6.17 | $6.04 | $6.08 | $6.08 | 11,165,530 |
| 2023-08-08 | $6.20 | $6.23 | $6.13 | $6.14 | $6.14 | 8,531,380 |
| 2023-08-07 | $6.37 | $6.37 | $6.16 | $6.18 | $6.18 | 18,759,830 |
| 2023-08-04 | $6.35 | $6.41 | $6.28 | $6.37 | $6.37 | 20,347,670 |
| 2023-08-03 | $6.27 | $6.32 | $6.24 | $6.32 | $6.32 | 10,625,510 |
| 2023-08-02 | $6.32 | $6.38 | $6.23 | $6.28 | $6.28 | 24,580,150 |
| 2023-08-01 | $6.36 | $6.39 | $6.27 | $6.31 | $6.31 | 13,578,330 |
| 2023-07-31 | $6.35 | $6.43 | $6.26 | $6.36 | $6.36 | 14,189,820 |
| 2023-07-28 | $6.22 | $6.34 | $6.17 | $6.29 | $6.29 | 17,282,930 |
| 2023-07-27 | $6.23 | $6.47 | $6.20 | $6.24 | $6.24 | 20,612,930 |
| 2023-07-26 | $6.14 | $6.37 | $6.09 | $6.28 | $6.28 | 28,678,640 |
| 2023-07-25 | $6.24 | $6.37 | $6.10 | $6.10 | $6.10 | 47,928,900 |
| 2023-07-24 | $6.19 | $6.30 | $6.14 | $6.19 | $6.19 | 19,948,670 |
| 2023-07-21 | $6.08 | $6.20 | $6.07 | $6.16 | $6.16 | 13,340,040 |
| 2023-07-20 | $5.91 | $6.18 | $5.87 | $6.11 | $6.11 | 22,508,530 |
| 2023-07-19 | $5.91 | $5.93 | $5.86 | $5.90 | $5.90 | 4,865,640 |
| 2023-07-18 | $5.90 | $5.92 | $5.83 | $5.89 | $5.89 | 5,108,310 |
| 2023-07-17 | $5.84 | $5.92 | $5.80 | $5.89 | $5.89 | 6,656,110 |
| 2023-07-14 | $5.91 | $5.93 | $5.80 | $5.90 | $5.90 | 6,701,600 |
| 2023-07-13 | $5.80 | $5.97 | $5.79 | $5.90 | $5.90 | 11,127,300 |
| 2023-07-12 | $5.84 | $5.84 | $5.75 | $5.79 | $5.79 | 7,233,590 |
| 2023-07-11 | $5.80 | $5.84 | $5.70 | $5.83 | $5.83 | 6,457,370 |
| 2023-07-10 | $5.83 | $5.86 | $5.76 | $5.78 | $5.78 | 7,623,600 |
| 2023-07-07 | $5.81 | $5.88 | $5.70 | $5.81 | $5.81 | 12,499,780 |
| 2023-07-06 | $5.80 | $5.94 | $5.74 | $5.81 | $5.81 | 13,693,400 |
| 2023-07-05 | $5.60 | $6.00 | $5.60 | $5.81 | $5.81 | 24,479,590 |
| 2023-07-04 | $5.62 | $5.65 | $5.53 | $5.60 | $5.60 | 7,524,390 |
| 2023-07-03 | $5.53 | $5.74 | $5.52 | $5.59 | $5.59 | 16,469,180 |
| 2023-06-30 | $5.41 | $5.55 | $5.37 | $5.45 | $5.45 | 8,818,620 |
| 2023-06-29 | $5.36 | $5.45 | $5.34 | $5.40 | $5.40 | 6,337,930 |
| 2023-06-28 | $5.43 | $5.44 | $5.34 | $5.37 | $5.37 | 6,990,700 |
| 2023-06-27 | $5.28 | $5.46 | $5.27 | $5.44 | $5.44 | 10,824,930 |
| 2023-06-26 | $5.25 | $5.37 | $5.16 | $5.28 | $5.28 | 11,734,620 |
| 2023-06-21 | $5.33 | $5.36 | $5.15 | $5.21 | $5.21 | 14,762,270 |
| 2023-06-20 | $5.43 | $5.46 | $5.34 | $5.34 | $5.34 | 8,454,520 |
| 2023-06-19 | $5.64 | $5.71 | $5.39 | $5.42 | $5.42 | 26,181,210 |
| 2023-06-16 | $5.56 | $5.73 | $5.56 | $5.66 | $5.66 | 15,197,290 |
| 2023-06-15 | $5.53 | $5.60 | $5.51 | $5.57 | $5.57 | 5,237,170 |
| 2023-06-14 | $5.51 | $5.58 | $5.50 | $5.55 | $5.55 | 5,514,370 |
| 2023-06-13 | $5.53 | $5.66 | $5.52 | $5.52 | $5.52 | 6,217,270 |
| 2023-06-12 | $5.56 | $5.61 | $5.50 | $5.53 | $5.53 | 9,243,160 |
| 2023-06-09 | $5.42 | $5.62 | $5.41 | $5.58 | $5.58 | 12,349,070 |
| 2023-06-08 | $5.33 | $5.47 | $5.29 | $5.44 | $5.44 | 8,867,610 |
| 2023-06-07 | $5.32 | $5.44 | $5.32 | $5.34 | $5.34 | 5,630,140 |
| 2023-06-06 | $5.45 | $5.50 | $5.32 | $5.32 | $5.32 | 9,067,270 |
| 2023-06-05 | $5.45 | $5.49 | $5.38 | $5.47 | $5.47 | 8,030,950 |
| 2023-06-02 | $5.43 | $5.47 | $5.28 | $5.44 | $5.44 | 14,486,630 |
| 2023-06-01 | $5.49 | $5.49 | $5.38 | $5.38 | $5.38 | 9,099,720 |
| 2023-05-31 | $5.54 | $5.55 | $5.40 | $5.45 | $5.45 | 7,708,260 |
| 2023-05-30 | $5.49 | $5.55 | $5.43 | $5.53 | $5.53 | 4,979,060 |
| 2023-05-29 | $5.57 | $5.60 | $5.45 | $5.52 | $5.52 | 6,399,610 |
| 2023-05-26 | $5.49 | $5.62 | $5.43 | $5.57 | $5.57 | 7,800,600 |
| 2023-05-25 | $5.55 | $5.60 | $5.44 | $5.45 | $5.45 | 12,563,900 |
| 2023-05-24 | $5.60 | $5.66 | $5.54 | $5.55 | $5.55 | 8,154,020 |
| 2023-05-23 | $5.61 | $5.77 | $5.60 | $5.60 | $5.60 | 11,224,980 |
| 2023-05-22 | $5.63 | $5.73 | $5.48 | $5.62 | $5.62 | 12,818,170 |
| 2023-05-19 | $5.45 | $5.77 | $5.41 | $5.67 | $5.67 | 17,202,030 |
| 2023-05-18 | $5.53 | $5.56 | $5.36 | $5.43 | $5.43 | 13,632,020 |
| 2023-05-17 | $7.75 | $7.77 | $7.63 | $7.74 | $5.53 | 6,850,030 |
| 2023-05-16 | $7.92 | $7.94 | $7.69 | $7.76 | $5.54 | 9,060,480 |
| 2023-05-15 | $8.08 | $8.11 | $7.81 | $7.91 | $5.65 | 6,279,930 |
| 2023-05-12 | $8.28 | $8.36 | $8.04 | $8.05 | $5.75 | 6,815,880 |
| 2023-05-11 | $8.04 | $8.36 | $7.94 | $8.30 | $5.93 | 13,143,230 |
| 2023-05-10 | $7.94 | $8.08 | $7.85 | $7.97 | $5.69 | 6,905,620 |
| 2023-05-09 | $8.17 | $8.27 | $7.93 | $7.97 | $5.69 | 10,026,780 |
| 2023-05-08 | $8.02 | $8.38 | $8.02 | $8.17 | $5.84 | 9,310,270 |
| 2023-05-05 | $8.30 | $8.33 | $7.91 | $8.03 | $5.74 | 13,048,750 |
| 2023-05-04 | $8.35 | $8.60 | $8.24 | $8.31 | $5.94 | 11,180,780 |
| 2023-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $5.97 | 0 |
| 2023-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $5.97 | 0 |
| 2023-04-28 | $8.33 | $8.50 | $8.33 | $8.35 | $8.35 | 5,581,210 |
| 2023-04-27 | $8.26 | $8.40 | $8.26 | $8.37 | $8.37 | 6,628,780 |
| 2023-04-26 | $8.47 | $8.48 | $8.29 | $8.33 | $8.33 | 7,726,340 |
| 2023-04-25 | $8.38 | $8.57 | $8.31 | $8.44 | $8.44 | 12,557,600 |
| 2023-04-24 | $8.65 | $8.65 | $8.13 | $8.40 | $8.40 | 20,993,460 |
| 2023-04-21 | $8.71 | $8.76 | $8.56 | $8.59 | $8.59 | 13,397,080 |
| 2023-04-20 | $8.48 | $8.74 | $8.48 | $8.74 | $8.74 | 14,453,030 |
| 2023-04-19 | $8.65 | $8.72 | $8.46 | $8.47 | $8.47 | 14,399,960 |
| 2023-04-18 | $8.70 | $8.75 | $8.55 | $8.67 | $8.67 | 10,285,120 |
| 2023-04-17 | $8.32 | $8.77 | $8.32 | $8.70 | $8.70 | 18,183,160 |
| 2023-04-14 | $8.32 | $8.44 | $8.32 | $8.37 | $8.37 | 6,359,000 |
| 2023-04-13 | $8.30 | $8.42 | $8.24 | $8.36 | $8.36 | 10,678,190 |
| 2023-04-12 | $8.39 | $8.49 | $8.27 | $8.33 | $8.33 | 9,406,690 |
| 2023-04-11 | $8.12 | $8.44 | $8.02 | $8.41 | $8.41 | 17,131,330 |
| 2023-04-10 | $8.39 | $8.39 | $8.02 | $8.06 | $8.06 | 15,810,200 |
| 2023-04-07 | $8.50 | $8.56 | $8.32 | $8.39 | $8.39 | 12,049,680 |
| 2023-04-06 | $8.39 | $8.45 | $8.18 | $8.39 | $8.39 | 20,850,700 |
| 2023-04-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2023-04-04 | $8.52 | $8.62 | $8.40 | $8.45 | $8.45 | 17,325,000 |
| 2023-04-03 | $8.58 | $8.70 | $8.37 | $8.55 | $8.55 | 25,414,580 |
| 2023-03-31 | $8.32 | $8.89 | $8.20 | $8.67 | $8.67 | 37,008,320 |
| 2023-03-30 | $7.82 | $8.60 | $7.73 | $8.36 | $8.36 | 45,230,210 |
| 2023-03-29 | $7.70 | $7.83 | $7.66 | $7.82 | $7.82 | 8,870,780 |
| 2023-03-28 | $7.72 | $7.80 | $7.68 | $7.70 | $7.70 | 7,421,400 |
| 2023-03-27 | $7.61 | $7.84 | $7.61 | $7.75 | $7.75 | 11,216,820 |
| 2023-03-24 | $8.15 | $8.15 | $7.68 | $7.72 | $7.72 | 25,476,490 |
| 2023-03-23 | $7.98 | $8.25 | $7.91 | $8.18 | $8.18 | 11,026,090 |
| 2023-03-22 | $7.92 | $8.03 | $7.85 | $7.99 | $7.99 | 7,319,290 |
| 2023-03-21 | $7.78 | $7.95 | $7.76 | $7.90 | $7.90 | 5,948,560 |
| 2023-03-20 | $7.90 | $7.90 | $7.72 | $7.80 | $7.80 | 9,951,480 |
| 2023-03-17 | $8.04 | $8.17 | $7.85 | $7.88 | $7.88 | 13,315,300 |
| 2023-03-16 | $8.00 | $8.13 | $7.93 | $7.95 | $7.95 | 9,937,010 |
| 2023-03-15 | $7.86 | $8.12 | $7.82 | $8.12 | $8.12 | 9,825,490 |
| 2023-03-14 | $7.96 | $8.02 | $7.77 | $7.80 | $7.80 | 8,806,500 |
| 2023-03-13 | $8.00 | $8.19 | $7.86 | $7.97 | $7.97 | 14,731,410 |
| 2023-03-10 | $8.10 | $8.18 | $7.86 | $7.90 | $7.90 | 15,577,830 |
| 2023-03-09 | $8.24 | $8.30 | $8.03 | $8.10 | $8.10 | 16,539,300 |
| 2023-03-08 | $8.32 | $8.34 | $8.15 | $8.22 | $8.22 | 12,420,450 |
| 2023-03-07 | $8.42 | $8.55 | $8.25 | $8.25 | $8.25 | 12,367,160 |
| 2023-03-06 | $8.53 | $8.70 | $8.34 | $8.40 | $8.40 | 19,629,990 |
| 2023-03-03 | $8.62 | $8.62 | $8.43 | $8.53 | $8.53 | 11,606,620 |
| 2023-03-02 | $8.36 | $8.73 | $8.35 | $8.62 | $8.62 | 23,452,460 |
| 2023-03-01 | $8.39 | $8.46 | $8.22 | $8.36 | $8.36 | 11,966,830 |
| 2023-02-28 | $8.39 | $8.47 | $8.25 | $8.40 | $8.40 | 9,543,290 |
| 2023-02-27 | $8.25 | $8.55 | $8.13 | $8.45 | $8.45 | 21,717,220 |
| 2023-02-24 | $8.16 | $8.26 | $8.04 | $8.15 | $8.15 | 11,638,260 |
| 2023-02-23 | $8.25 | $8.31 | $8.08 | $8.15 | $8.15 | 15,544,440 |
| 2023-02-22 | $8.22 | $8.37 | $8.13 | $8.25 | $8.25 | 9,801,810 |
| 2023-02-21 | $8.42 | $8.50 | $8.16 | $8.25 | $8.25 | 15,786,210 |
| 2023-02-20 | $8.26 | $8.54 | $8.11 | $8.47 | $8.47 | 21,167,770 |
| 2023-02-17 | $8.15 | $8.35 | $8.08 | $8.18 | $8.18 | 15,678,380 |
| 2023-02-16 | $8.32 | $8.39 | $8.11 | $8.16 | $8.16 | 24,493,700 |
| 2023-02-15 | $8.40 | $8.59 | $8.30 | $8.35 | $8.35 | 24,770,400 |
| 2023-02-14 | $8.48 | $8.55 | $8.29 | $8.40 | $8.40 | 16,816,970 |
| 2023-02-13 | $8.12 | $8.59 | $8.06 | $8.48 | $8.48 | 32,020,380 |
| 2023-02-10 | $7.94 | $8.16 | $7.93 | $8.11 | $8.11 | 19,793,650 |
| 2023-02-09 | $7.90 | $8.11 | $7.77 | $7.99 | $7.99 | 21,657,180 |
| 2023-02-08 | $7.76 | $8.01 | $7.67 | $7.92 | $7.92 | 30,440,030 |
| 2023-02-07 | $7.75 | $7.92 | $7.59 | $7.70 | $7.70 | 23,500,180 |
| 2023-02-06 | $7.40 | $7.95 | $7.38 | $7.75 | $7.75 | 45,716,570 |
| 2023-02-03 | $7.25 | $7.54 | $7.16 | $7.52 | $7.52 | 57,812,830 |
| 2023-02-02 | $7.40 | $7.43 | $7.13 | $7.29 | $7.29 | 34,432,890 |
| 2023-02-01 | $7.44 | $7.47 | $7.30 | $7.38 | $7.38 | 55,264,000 |
| 2023-01-31 | $6.69 | $7.33 | $6.68 | $7.33 | $7.33 | 47,187,950 |
| 2023-01-30 | $6.72 | $6.77 | $6.64 | $6.66 | $6.66 | 14,241,420 |
| 2023-01-20 | $6.60 | $6.67 | $6.58 | $6.65 | $6.65 | 8,640,240 |
| 2023-01-19 | $6.52 | $6.61 | $6.46 | $6.60 | $6.60 | 8,796,700 |
| 2023-01-18 | $6.53 | $6.53 | $6.45 | $6.51 | $6.51 | 7,975,990 |
| 2023-01-17 | $6.54 | $6.55 | $6.45 | $6.50 | $6.50 | 10,852,010 |
| 2023-01-16 | $6.65 | $6.68 | $6.54 | $6.55 | $6.55 | 11,475,790 |
| 2023-01-13 | $6.56 | $6.64 | $6.51 | $6.60 | $6.60 | 7,329,360 |
| 2023-01-12 | $6.48 | $6.65 | $6.39 | $6.57 | $6.57 | 14,697,560 |
| 2023-01-11 | $6.33 | $6.56 | $6.31 | $6.51 | $6.51 | 13,443,620 |
| 2023-01-10 | $6.40 | $6.45 | $6.32 | $6.32 | $6.32 | 7,939,400 |
| 2023-01-09 | $6.41 | $6.56 | $6.37 | $6.40 | $6.40 | 17,902,790 |
| 2023-01-06 | $6.37 | $6.50 | $6.33 | $6.40 | $6.40 | 14,125,860 |
| 2023-01-05 | $6.30 | $6.40 | $6.29 | $6.33 | $6.33 | 13,599,070 |
| 2023-01-04 | $6.36 | $6.43 | $6.23 | $6.30 | $6.30 | 15,593,510 |
| 2023-01-03 | $6.33 | $6.41 | $6.29 | $6.37 | $6.37 | 7,957,660 |
| 2023-01-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-12-30 | $6.28 | $6.40 | $6.21 | $6.34 | $6.34 | 9,649,870 |
| 2022-12-29 | $6.32 | $6.36 | $6.18 | $6.28 | $6.28 | 13,820,260 |
| 2022-12-28 | $6.42 | $6.53 | $6.23 | $6.33 | $6.33 | 17,571,970 |
| 2022-12-27 | $6.58 | $6.65 | $6.45 | $6.46 | $6.46 | 10,437,880 |
| 2022-12-26 | $6.64 | $6.68 | $6.55 | $6.58 | $6.58 | 8,813,390 |
| 2022-12-23 | $6.57 | $6.71 | $6.55 | $6.63 | $6.63 | 4,058,680 |
| 2022-12-22 | $6.67 | $6.73 | $6.59 | $6.63 | $6.63 | 4,886,300 |
| 2022-12-21 | $6.58 | $6.75 | $6.55 | $6.66 | $6.66 | 6,065,650 |
| 2022-12-20 | $6.55 | $6.72 | $6.55 | $6.65 | $6.65 | 5,925,490 |
| 2022-12-19 | $6.76 | $6.88 | $6.54 | $6.60 | $6.60 | 8,959,690 |
| 2022-12-16 | $6.88 | $6.88 | $6.70 | $6.80 | $6.80 | 11,741,250 |
| 2022-12-15 | $6.76 | $6.85 | $6.74 | $6.76 | $6.76 | 6,230,670 |
| 2022-12-14 | $6.85 | $6.96 | $6.27 | $6.75 | $6.75 | 7,338,980 |
| 2022-12-13 | $6.75 | $6.95 | $6.75 | $6.85 | $6.85 | 10,216,040 |
| 2022-12-12 | $6.91 | $6.97 | $6.76 | $6.76 | $6.76 | 10,927,690 |
| 2022-12-09 | $6.95 | $7.00 | $6.79 | $7.00 | $7.00 | 17,815,150 |
| 2022-12-08 | $6.92 | $6.99 | $6.86 | $6.95 | $6.95 | 7,974,670 |
| 2022-12-07 | $7.09 | $7.09 | $6.93 | $6.94 | $6.94 | 13,284,530 |
| 2022-12-06 | $7.20 | $7.28 | $7.04 | $7.09 | $7.09 | 12,765,640 |
| 2022-12-05 | $7.06 | $7.23 | $7.01 | $7.22 | $7.22 | 15,750,260 |
| 2022-12-01 | $6.91 | $7.17 | $6.88 | $7.05 | $7.05 | 21,023,320 |
| 2022-11-30 | $6.82 | $7.10 | $6.82 | $6.88 | $6.88 | 14,575,830 |
| 2022-11-29 | $6.59 | $6.97 | $6.59 | $6.90 | $6.90 | 23,759,610 |
| 2022-11-28 | $6.72 | $6.72 | $6.56 | $6.63 | $6.63 | 10,980,660 |
| 2022-11-25 | $6.69 | $6.82 | $6.66 | $6.73 | $6.73 | 10,374,500 |
| 2022-11-24 | $6.71 | $6.80 | $6.69 | $6.71 | $6.71 | 6,150,520 |
| 2022-11-23 | $6.74 | $6.81 | $6.61 | $6.71 | $6.71 | 10,278,620 |
| 2022-11-22 | $6.88 | $6.93 | $6.70 | $6.74 | $6.74 | 13,493,840 |
| 2022-11-21 | $6.78 | $6.93 | $6.68 | $6.88 | $6.88 | 17,798,120 |
| 2022-11-18 | $6.85 | $6.88 | $6.73 | $6.74 | $6.74 | 14,549,690 |
| 2022-11-17 | $6.81 | $6.86 | $6.64 | $6.83 | $6.83 | 19,579,920 |
| 2022-11-16 | $6.83 | $7.00 | $6.73 | $6.80 | $6.80 | 14,964,240 |
| 2022-11-15 | $6.81 | $6.87 | $6.67 | $6.84 | $6.84 | 17,287,970 |
| 2022-11-14 | $6.80 | $7.10 | $6.70 | $6.88 | $6.88 | 27,153,450 |
| 2022-11-11 | $6.48 | $6.85 | $6.44 | $6.72 | $6.72 | 28,369,980 |
| 2022-11-10 | $6.42 | $6.47 | $6.37 | $6.39 | $6.39 | 7,989,130 |
| 2022-11-09 | $6.48 | $6.62 | $6.46 | $6.47 | $6.47 | 9,527,500 |
| 2022-11-08 | $6.46 | $6.54 | $6.43 | $6.52 | $6.52 | 11,741,310 |
| 2022-11-07 | $6.64 | $6.67 | $6.40 | $6.48 | $6.48 | 22,462,760 |
| 2022-11-04 | $6.33 | $6.73 | $6.32 | $6.63 | $6.63 | 20,683,590 |
| 2022-11-03 | $6.36 | $6.40 | $6.30 | $6.32 | $6.32 | 9,043,560 |
| 2022-11-02 | $6.29 | $6.52 | $6.27 | $6.36 | $6.36 | 10,364,230 |
| 2022-11-01 | $6.19 | $6.31 | $6.15 | $6.30 | $6.30 | 7,842,140 |
| 2022-10-31 | $6.20 | $6.27 | $6.10 | $6.19 | $6.19 | 12,140,350 |
| 2022-10-28 | $6.31 | $6.37 | $6.11 | $6.13 | $6.13 | 11,880,770 |
| 2022-10-27 | $6.34 | $6.38 | $6.27 | $6.31 | $6.31 | 8,512,290 |
| 2022-10-26 | $6.10 | $6.33 | $6.09 | $6.29 | $6.29 | 14,504,900 |
| 2022-10-25 | $6.07 | $6.14 | $5.99 | $6.10 | $6.10 | 10,323,070 |
| 2022-10-24 | $6.16 | $6.21 | $5.97 | $6.00 | $6.00 | 8,951,380 |
| 2022-10-21 | $6.23 | $6.30 | $6.10 | $6.14 | $6.14 | 11,271,830 |
| 2022-10-20 | $6.18 | $6.31 | $6.12 | $6.23 | $6.23 | 7,599,680 |
| 2022-10-19 | $6.25 | $6.28 | $6.16 | $6.20 | $6.20 | 9,338,250 |
| 2022-10-18 | $6.35 | $6.39 | $6.26 | $6.27 | $6.27 | 12,340,730 |
| 2022-10-17 | $6.35 | $6.41 | $6.27 | $6.35 | $6.35 | 13,127,580 |
| 2022-10-14 | $6.22 | $6.42 | $6.16 | $6.37 | $6.37 | 16,475,670 |
| 2022-10-13 | $6.13 | $6.24 | $6.02 | $6.18 | $6.18 | 18,955,740 |
| 2022-10-12 | $6.29 | $6.30 | $5.92 | $6.12 | $6.12 | 24,961,120 |
| 2022-10-11 | $6.65 | $6.69 | $6.20 | $6.26 | $6.26 | 25,930,020 |
| 2022-10-10 | $6.45 | $6.70 | $6.41 | $6.64 | $6.64 | 15,875,720 |
| 2022-09-30 | $6.44 | $6.53 | $6.29 | $6.45 | $6.45 | 16,250,470 |
| 2022-09-29 | $6.58 | $6.61 | $6.34 | $6.47 | $6.47 | 14,231,900 |
| 2022-09-28 | $6.65 | $6.65 | $6.40 | $6.61 | $6.61 | 12,414,880 |
| 2022-09-27 | $6.59 | $6.72 | $6.53 | $6.63 | $6.63 | 8,965,160 |
| 2022-09-26 | $6.66 | $6.75 | $6.54 | $6.60 | $6.60 | 8,680,590 |
| 2022-09-23 | $6.88 | $6.88 | $6.55 | $6.68 | $6.68 | 12,614,640 |
| 2022-09-22 | $6.83 | $6.95 | $6.78 | $6.81 | $6.81 | 11,027,860 |
| 2022-09-21 | $6.92 | $6.99 | $6.69 | $6.88 | $6.88 | 10,956,020 |
| 2022-09-20 | $6.71 | $6.94 | $6.66 | $6.88 | $6.88 | 16,973,480 |
| 2022-09-19 | $7.08 | $7.08 | $6.38 | $6.66 | $6.66 | 40,977,840 |
| 2022-09-16 | $7.27 | $7.27 | $7.05 | $7.09 | $7.09 | 15,398,410 |
| 2022-09-15 | $7.26 | $7.34 | $7.10 | $7.30 | $7.30 | 14,028,710 |
| 2022-09-14 | $7.47 | $7.51 | $7.10 | $7.33 | $7.33 | 26,893,470 |
| 2022-09-13 | $7.40 | $7.75 | $7.38 | $7.61 | $7.61 | 17,385,650 |
| 2022-09-12 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-09-09 | $7.44 | $7.47 | $7.31 | $7.39 | $7.39 | 11,081,700 |
| 2022-09-08 | $7.39 | $7.51 | $7.29 | $7.44 | $7.44 | 11,382,400 |
| 2022-09-07 | $7.58 | $7.62 | $7.33 | $7.39 | $7.39 | 12,351,760 |
| 2022-09-06 | $7.44 | $7.64 | $7.27 | $7.61 | $7.61 | 18,212,860 |
| 2022-09-05 | $7.64 | $7.69 | $7.22 | $7.39 | $7.39 | 18,232,360 |
| 2022-09-02 | $7.55 | $7.75 | $7.55 | $7.65 | $7.65 | 10,002,300 |
| 2022-09-01 | $7.73 | $7.73 | $7.49 | $7.59 | $7.59 | 12,700,370 |
| 2022-08-31 | $7.91 | $7.97 | $7.63 | $7.70 | $7.70 | 9,160,630 |
| 2022-08-30 | $7.99 | $8.07 | $7.81 | $7.91 | $7.91 | 7,959,530 |
| 2022-08-29 | $7.94 | $8.09 | $7.80 | $7.98 | $7.98 | 8,993,160 |
| 2022-08-26 | $8.08 | $8.17 | $8.02 | $8.04 | $8.04 | 9,917,340 |
| 2022-08-25 | $8.06 | $8.17 | $7.92 | $8.09 | $8.09 | 15,034,700 |
| 2022-08-24 | $8.03 | $8.14 | $7.92 | $7.99 | $7.99 | 23,519,570 |
| 2022-08-23 | $7.64 | $8.05 | $7.64 | $7.98 | $7.98 | 25,131,580 |
| 2022-08-22 | $7.59 | $7.68 | $7.47 | $7.62 | $7.62 | 10,577,940 |
| 2022-08-19 | $7.61 | $7.67 | $7.55 | $7.59 | $7.59 | 9,417,140 |
| 2022-08-18 | $7.55 | $7.69 | $7.50 | $7.60 | $7.60 | 13,137,620 |
| 2022-08-17 | $7.57 | $7.60 | $7.47 | $7.55 | $7.55 | 8,970,760 |
| 2022-08-16 | $7.50 | $7.60 | $7.48 | $7.57 | $7.57 | 11,780,780 |
| 2022-08-15 | $7.63 | $7.64 | $7.40 | $7.48 | $7.48 | 15,807,220 |
| 2022-08-12 | $7.59 | $7.68 | $7.58 | $7.62 | $7.62 | 11,056,700 |
| 2022-08-11 | $7.63 | $7.70 | $7.54 | $7.66 | $7.66 | 12,799,750 |
| 2022-08-10 | $7.74 | $7.78 | $7.52 | $7.58 | $7.58 | 15,013,590 |
| 2022-08-09 | $7.96 | $7.99 | $7.69 | $7.73 | $7.73 | 13,950,450 |
| 2022-08-08 | $7.84 | $8.14 | $7.80 | $7.97 | $7.97 | 18,720,250 |
| 2022-08-05 | $7.88 | $8.00 | $7.77 | $7.80 | $7.80 | 11,371,220 |
| 2022-08-04 | $7.55 | $7.93 | $7.55 | $7.79 | $7.79 | 15,802,370 |
| 2022-08-03 | $7.90 | $8.03 | $7.50 | $7.55 | $7.55 | 25,393,950 |
| 2022-08-02 | $8.04 | $8.22 | $7.91 | $7.91 | $7.91 | 20,950,600 |
| 2022-08-01 | $8.10 | $8.25 | $7.90 | $8.21 | $8.21 | 30,282,700 |
| 2022-07-29 | $8.25 | $8.46 | $8.02 | $8.29 | $8.29 | 47,677,770 |
| 2022-07-28 | $9.37 | $9.37 | $8.41 | $8.41 | $8.41 | 43,271,210 |
| 2022-07-27 | $9.59 | $9.76 | $9.15 | $9.34 | $9.34 | 38,445,720 |
| 2022-07-26 | $9.54 | $9.63 | $9.25 | $9.59 | $9.59 | 20,624,680 |
| 2022-07-25 | $9.39 | $9.57 | $9.34 | $9.47 | $9.47 | 12,128,080 |
| 2022-07-22 | $9.42 | $9.95 | $9.30 | $9.45 | $9.45 | 15,182,820 |
| 2022-07-21 | $9.38 | $9.48 | $9.18 | $9.42 | $9.42 | 17,814,360 |
| 2022-07-20 | $9.50 | $9.56 | $9.31 | $9.35 | $9.35 | 9,605,830 |
| 2022-07-19 | $9.46 | $9.65 | $9.31 | $9.46 | $9.46 | 15,491,670 |
| 2022-07-18 | $9.60 | $9.62 | $9.27 | $9.37 | $9.37 | 25,516,390 |
| 2022-07-15 | $9.17 | $9.74 | $9.06 | $9.45 | $9.45 | 41,549,780 |
| 2022-07-14 | $9.00 | $9.29 | $8.90 | $9.18 | $9.18 | 27,753,210 |
| 2022-07-13 | $8.64 | $9.04 | $8.64 | $9.02 | $9.02 | 19,100,180 |
| 2022-07-12 | $8.77 | $8.78 | $8.61 | $8.62 | $8.62 | 14,408,460 |
| 2022-07-11 | $9.00 | $9.01 | $8.66 | $8.72 | $8.72 | 17,689,260 |
| 2022-07-08 | $8.69 | $9.05 | $8.67 | $8.95 | $8.95 | 20,679,690 |
| 2022-07-07 | $8.72 | $8.85 | $8.67 | $8.74 | $8.74 | 11,454,120 |
| 2022-07-06 | $8.67 | $8.98 | $8.60 | $8.76 | $8.76 | 21,682,550 |
| 2022-07-05 | $8.86 | $8.92 | $8.50 | $8.67 | $8.67 | 24,711,590 |
| 2022-07-04 | $8.05 | $8.81 | $8.05 | $8.65 | $8.65 | 35,961,640 |
| 2022-07-01 | $7.97 | $8.22 | $7.80 | $8.10 | $8.10 | 14,647,050 |
| 2022-06-30 | $8.10 | $8.46 | $7.91 | $7.97 | $7.97 | 25,231,060 |
| 2022-06-29 | $7.65 | $8.28 | $7.61 | $8.05 | $8.05 | 26,856,600 |
| 2022-06-28 | $7.41 | $7.68 | $7.30 | $7.64 | $7.64 | 15,848,990 |
| 2022-06-27 | $7.34 | $7.46 | $7.25 | $7.36 | $7.36 | 14,251,570 |
| 2022-06-24 | $7.38 | $7.39 | $7.24 | $7.27 | $7.27 | 8,540,220 |
| 2022-06-23 | $7.33 | $7.42 | $7.22 | $7.33 | $7.33 | 11,403,360 |
| 2022-06-22 | $7.45 | $7.45 | $7.17 | $7.24 | $7.24 | 8,595,570 |
| 2022-06-21 | $7.48 | $7.53 | $7.28 | $7.36 | $7.36 | 9,957,190 |
| 2022-06-20 | $7.59 | $7.61 | $7.39 | $7.48 | $7.48 | 10,429,180 |
| 2022-06-17 | $10.80 | $10.90 | $10.50 | $10.57 | $7.46 | 9,944,920 |
| 2022-06-16 | $10.59 | $10.97 | $10.57 | $10.82 | $7.64 | 8,582,130 |
| 2022-06-15 | $10.50 | $10.93 | $10.23 | $10.67 | $7.53 | 14,708,030 |
| 2022-06-14 | $11.00 | $11.04 | $10.28 | $10.48 | $7.40 | 14,174,180 |
| 2022-06-13 | $11.22 | $11.30 | $10.83 | $10.90 | $7.69 | 15,087,030 |
| 2022-06-10 | $11.13 | $11.41 | $11.02 | $11.27 | $7.95 | 13,419,370 |
| 2022-06-09 | $11.59 | $11.67 | $11.04 | $11.06 | $7.80 | 11,643,220 |
| 2022-06-08 | $11.73 | $11.90 | $11.50 | $11.70 | $8.26 | 8,376,480 |
| 2022-06-07 | $11.30 | $11.78 | $11.25 | $11.60 | $8.19 | 7,840,020 |
| 2022-06-06 | $11.27 | $11.40 | $11.02 | $11.30 | $7.97 | 9,078,260 |
| 2022-06-02 | $11.25 | $11.37 | $11.16 | $11.26 | $7.95 | 4,751,840 |
| 2022-06-01 | $11.36 | $11.54 | $11.15 | $11.30 | $7.97 | 7,310,720 |
| 2022-05-31 | $11.46 | $11.47 | $11.02 | $11.19 | $7.90 | 8,565,670 |
| 2022-05-30 | $11.34 | $11.63 | $11.22 | $11.47 | $8.09 | 10,205,340 |
| 2022-05-27 | $11.44 | $11.52 | $11.14 | $11.35 | $8.01 | 4,602,540 |
| 2022-05-26 | $11.52 | $11.56 | $11.22 | $11.35 | $8.01 | 3,678,380 |
| 2022-05-25 | $11.37 | $11.44 | $11.13 | $11.35 | $8.01 | 5,947,110 |
| 2022-05-24 | $12.02 | $12.13 | $11.33 | $11.38 | $8.03 | 7,989,960 |
| 2022-05-23 | $11.60 | $12.05 | $11.54 | $11.90 | $8.40 | 8,168,380 |
| 2022-05-20 | $11.29 | $11.68 | $11.17 | $11.62 | $8.20 | 10,181,500 |
| 2022-05-19 | $11.17 | $11.27 | $10.99 | $11.20 | $7.90 | 5,454,260 |
| 2022-05-18 | $11.17 | $11.48 | $11.01 | $11.20 | $7.90 | 4,550,720 |
| 2022-05-17 | $11.38 | $11.53 | $11.01 | $11.18 | $7.89 | 5,031,360 |
| 2022-05-16 | $11.81 | $11.87 | $11.38 | $11.43 | $8.07 | 5,542,780 |
| 2022-05-13 | $11.75 | $11.85 | $11.51 | $11.72 | $8.27 | 3,597,740 |
| 2022-05-12 | $11.45 | $11.69 | $11.42 | $11.64 | $8.21 | 4,725,730 |
| 2022-05-11 | $11.72 | $11.93 | $11.51 | $11.59 | $8.18 | 9,341,910 |
| 2022-05-10 | $11.54 | $12.00 | $11.51 | $11.85 | $8.36 | 7,699,140 |
| 2022-05-09 | $11.16 | $12.00 | $11.16 | $11.73 | $8.28 | 6,731,480 |
| 2022-05-06 | $10.91 | $11.53 | $10.88 | $11.37 | $8.02 | 8,400,690 |
| 2022-05-05 | $10.78 | $11.55 | $10.51 | $11.42 | $8.06 | 8,808,030 |
| 2022-05-04 | $10.79 | $10.79 | $10.79 | $10.79 | $7.61 | 0 |
| 2022-05-03 | $10.79 | $10.79 | $10.79 | $10.79 | $7.61 | 0 |
| 2022-04-29 | $10.27 | $10.88 | $10.17 | $10.79 | $7.61 | 7,586,520 |
| 2022-04-28 | $10.30 | $10.39 | $9.93 | $10.15 | $7.16 | 4,979,320 |
| 2022-04-27 | $10.30 | $10.33 | $9.57 | $10.26 | $7.24 | 7,320,860 |
| 2022-04-26 | $10.00 | $10.30 | $9.76 | $10.02 | $7.07 | 5,382,830 |
| 2022-04-25 | $10.82 | $11.01 | $10.06 | $10.10 | $7.13 | 6,731,460 |
| 2022-04-22 | $11.40 | $11.40 | $10.59 | $11.18 | $7.89 | 5,369,370 |
| 2022-04-21 | $11.80 | $11.83 | $11.42 | $11.51 | $8.12 | 5,181,840 |
| 2022-04-20 | $11.86 | $12.17 | $11.70 | $11.83 | $8.35 | 6,360,920 |
| 2022-04-19 | $11.67 | $11.91 | $11.61 | $11.70 | $8.26 | 2,885,080 |
| 2022-04-18 | $11.52 | $11.94 | $11.52 | $11.76 | $8.30 | 3,315,440 |
| 2022-04-15 | $11.88 | $11.88 | $11.63 | $11.74 | $8.28 | 3,130,420 |
| 2022-04-14 | $11.94 | $12.05 | $11.69 | $11.95 | $8.43 | 4,082,100 |
| 2022-04-13 | $11.77 | $12.04 | $11.74 | $11.93 | $8.42 | 4,253,540 |
| 2022-04-12 | $11.53 | $11.95 | $11.33 | $11.89 | $8.39 | 4,602,970 |
| 2022-04-11 | $11.76 | $11.98 | $11.51 | $11.56 | $8.16 | 3,441,380 |
| 2022-04-08 | $11.68 | $12.05 | $11.65 | $11.87 | $8.38 | 5,115,590 |
| 2022-04-07 | $11.80 | $12.17 | $11.64 | $11.68 | $8.24 | 4,744,020 |
| 2022-04-06 | $11.60 | $12.00 | $11.56 | $11.83 | $8.35 | 4,207,890 |
| 2022-04-05 | $11.64 | $11.64 | $11.64 | $11.64 | $8.21 | 0 |
| 2022-04-04 | $11.64 | $11.64 | $11.64 | $11.64 | $8.21 | 0 |
| 2022-04-01 | $11.85 | $11.99 | $11.42 | $11.64 | $8.21 | 5,383,000 |
| 2022-03-31 | $11.61 | $12.25 | $11.60 | $11.85 | $8.36 | 7,707,880 |
| 2022-03-30 | $11.49 | $11.73 | $11.33 | $11.46 | $8.09 | 3,452,820 |
| 2022-03-29 | $11.80 | $11.80 | $11.19 | $11.30 | $7.97 | 8,335,610 |
| 2022-03-28 | $11.88 | $11.88 | $11.44 | $11.56 | $8.16 | 4,030,220 |
| 2022-03-25 | $11.92 | $12.02 | $11.71 | $11.78 | $8.31 | 4,367,850 |
| 2022-03-24 | $12.15 | $12.27 | $11.95 | $12.08 | $8.52 | 4,159,980 |
| 2022-03-23 | $12.13 | $12.50 | $11.97 | $12.29 | $8.67 | 6,313,800 |
| 2022-03-22 | $11.97 | $12.26 | $11.82 | $12.13 | $8.56 | 4,875,240 |
| 2022-03-21 | $11.50 | $12.05 | $11.44 | $11.95 | $8.43 | 7,594,560 |
| 2022-03-18 | $11.35 | $11.95 | $11.08 | $11.56 | $8.16 | 8,759,220 |
| 2022-03-17 | $10.70 | $11.40 | $10.65 | $11.18 | $7.89 | 7,155,620 |
| 2022-03-16 | $10.23 | $10.60 | $9.87 | $10.54 | $7.44 | 6,212,620 |
| 2022-03-15 | $10.79 | $10.87 | $10.06 | $10.07 | $7.11 | 6,439,170 |
| 2022-03-14 | $11.32 | $11.32 | $10.73 | $10.73 | $7.57 | 4,790,730 |
| 2022-03-10 | $11.53 | $11.65 | $11.22 | $11.38 | $8.03 | 4,568,700 |
| 2022-03-09 | $11.36 | $11.54 | $11.00 | $11.41 | $8.05 | 5,070,590 |
| 2022-03-08 | $11.45 | $11.81 | $11.31 | $11.36 | $8.02 | 7,047,930 |
| 2022-03-07 | $11.26 | $11.89 | $11.10 | $11.46 | $8.09 | 8,356,940 |
| 2022-03-04 | $11.55 | $11.65 | $11.28 | $11.35 | $8.01 | 5,132,380 |
| 2022-03-03 | $11.92 | $12.04 | $11.63 | $11.65 | $8.22 | 4,560,020 |
| 2022-03-02 | $12.07 | $12.14 | $11.88 | $11.90 | $8.40 | 3,306,130 |
| 2022-03-01 | $12.07 | $12.18 | $11.96 | $12.05 | $8.50 | 3,513,920 |
| 2022-02-28 | $12.15 | $12.18 | $11.85 | $12.00 | $8.47 | 3,113,830 |
| 2022-02-25 | $12.00 | $12.25 | $11.90 | $12.06 | $8.51 | 5,136,740 |
| 2022-02-24 | $12.40 | $12.56 | $11.66 | $11.94 | $8.43 | 6,322,540 |
| 2022-02-23 | $12.47 | $12.53 | $12.27 | $12.36 | $8.72 | 3,362,760 |
| 2022-02-22 | $12.65 | $12.70 | $12.27 | $12.37 | $8.73 | 6,978,020 |
| 2022-02-21 | $12.93 | $12.95 | $12.61 | $12.65 | $8.93 | 4,209,990 |
| 2022-02-18 | $12.97 | $13.08 | $12.68 | $12.89 | $9.10 | 2,975,480 |
| 2022-02-17 | $13.13 | $13.19 | $12.90 | $12.92 | $9.12 | 3,322,960 |
| 2022-02-16 | $12.79 | $13.12 | $12.78 | $13.10 | $9.24 | 3,895,910 |
| 2022-02-15 | $12.48 | $12.82 | $12.36 | $12.76 | $9.00 | 4,116,270 |
| 2022-02-14 | $12.97 | $12.97 | $12.43 | $12.45 | $8.79 | 4,161,780 |
| 2022-02-11 | $12.80 | $13.01 | $12.65 | $12.78 | $9.02 | 3,053,700 |
| 2022-02-10 | $13.06 | $13.13 | $12.72 | $12.79 | $9.03 | 3,316,390 |
| 2022-02-09 | $13.14 | $13.25 | $12.98 | $13.01 | $9.18 | 3,864,580 |
| 2022-02-08 | $13.02 | $13.20 | $12.82 | $13.13 | $9.27 | 5,727,990 |
| 2022-02-07 | $12.64 | $12.99 | $12.64 | $12.86 | $9.07 | 4,284,900 |
| 2022-02-04 | $12.56 | $12.56 | $12.56 | $12.56 | $8.86 | 0 |
| 2022-02-03 | $12.56 | $12.56 | $12.56 | $12.56 | $8.86 | 0 |
| 2022-02-02 | $12.56 | $12.56 | $12.56 | $12.56 | $8.86 | 0 |
| 2022-02-01 | $12.56 | $12.56 | $12.56 | $12.56 | $8.86 | 0 |
| 2022-01-28 | $12.89 | $12.98 | $12.50 | $12.56 | $8.86 | 4,599,080 |
| 2022-01-27 | $12.73 | $13.40 | $12.66 | $12.92 | $9.12 | 6,241,360 |
| 2022-01-26 | $12.96 | $13.14 | $12.50 | $12.77 | $9.01 | 5,623,740 |
| 2022-01-25 | $13.18 | $13.40 | $12.84 | $13.09 | $9.24 | 6,592,190 |
| 2022-01-24 | $13.03 | $13.55 | $12.63 | $13.25 | $9.35 | 8,124,420 |
| 2022-01-21 | $13.28 | $13.28 | $12.70 | $12.73 | $8.98 | 7,361,360 |
| 2022-01-20 | $13.45 | $13.49 | $13.11 | $13.35 | $9.42 | 5,258,750 |
| 2022-01-19 | $13.49 | $13.58 | $13.18 | $13.35 | $9.42 | 5,500,800 |
| 2022-01-18 | $13.70 | $13.74 | $13.28 | $13.40 | $9.46 | 7,437,180 |
| 2022-01-17 | $13.88 | $14.14 | $13.50 | $13.60 | $9.60 | 7,550,180 |
| 2022-01-14 | $13.98 | $14.20 | $13.76 | $14.00 | $9.88 | 6,602,720 |
| 2022-01-13 | $13.70 | $13.96 | $13.41 | $13.77 | $9.72 | 5,192,820 |
| 2022-01-12 | $13.75 | $13.98 | $13.43 | $13.75 | $9.70 | 10,313,760 |
| 2022-01-11 | $14.33 | $14.38 | $13.87 | $13.87 | $9.79 | 10,611,070 |
| 2022-01-10 | $13.93 | $14.32 | $13.73 | $14.20 | $10.02 | 11,839,890 |
| 2022-01-07 | $13.76 | $14.15 | $13.57 | $13.96 | $9.85 | 10,147,920 |
| 2022-01-06 | $13.11 | $14.04 | $13.00 | $13.74 | $9.70 | 12,945,930 |
| 2022-01-05 | $13.77 | $14.62 | $13.14 | $13.17 | $9.29 | 17,846,170 |
| 2022-01-04 | $13.45 | $13.67 | $13.15 | $13.31 | $9.39 | 5,744,840 |
| 2022-01-03 | $13.45 | $13.45 | $13.45 | $13.45 | $9.49 | 0 |
| 2021-12-31 | $13.17 | $13.54 | $13.12 | $13.45 | $9.49 | 5,705,150 |
| 2021-12-30 | $13.07 | $13.41 | $13.01 | $13.10 | $9.24 | 6,304,800 |
| 2021-12-29 | $13.32 | $13.48 | $13.04 | $13.08 | $9.23 | 5,453,820 |
| 2021-12-28 | $13.43 | $13.71 | $13.00 | $13.42 | $9.47 | 11,839,660 |
| 2021-12-27 | $13.83 | $13.88 | $13.03 | $13.22 | $9.33 | 12,208,430 |
| 2021-12-24 | $13.78 | $14.14 | $13.61 | $13.82 | $9.75 | 9,491,780 |
| 2021-12-23 | $14.31 | $14.31 | $13.80 | $13.83 | $9.76 | 9,007,580 |
| 2021-12-22 | $13.92 | $14.26 | $13.91 | $14.10 | $9.95 | 14,792,640 |
| 2021-12-21 | $13.59 | $14.15 | $13.56 | $13.90 | $9.81 | 15,316,830 |
| 2021-12-20 | $13.33 | $13.65 | $13.29 | $13.56 | $9.57 | 11,372,120 |
| 2021-12-17 | $13.30 | $13.53 | $13.23 | $13.36 | $9.43 | 7,227,200 |
| 2021-12-16 | $13.33 | $13.38 | $13.00 | $13.29 | $9.38 | 7,609,330 |
| 2021-12-15 | $13.24 | $13.40 | $13.13 | $13.24 | $9.34 | 7,462,240 |
| 2021-12-14 | $13.54 | $13.69 | $13.25 | $13.28 | $9.37 | 12,107,440 |
| 2021-12-13 | $13.16 | $13.76 | $12.96 | $13.47 | $9.51 | 23,204,370 |
| 2021-12-07 | $12.25 | $12.66 | $11.80 | $12.37 | $8.73 | 29,730,210 |
| 2021-12-06 | $12.31 | $12.73 | $12.06 | $12.10 | $8.54 | 21,662,100 |
| 2021-12-03 | $12.24 | $12.24 | $12.24 | $12.24 | $8.64 | 19,740,510 |
| 2021-12-02 | $11.44 | $11.44 | $11.44 | $11.44 | $8.07 | 9,966,640 |
| 2021-12-01 | $11.96 | $12.02 | $11.56 | $11.71 | $8.26 | 11,913,000 |
| 2021-11-30 | $12.19 | $12.32 | $11.74 | $11.96 | $8.44 | 22,287,680 |
| 2021-11-29 | $10.95 | $12.17 | $10.77 | $12.15 | $8.57 | 35,693,630 |
| 2021-11-26 | $10.87 | $11.06 | $10.78 | $11.06 | $7.80 | 12,414,860 |
| 2021-11-25 | $10.56 | $11.13 | $10.47 | $10.85 | $7.66 | 13,943,540 |
| 2021-11-24 | $10.20 | $10.58 | $10.10 | $10.52 | $7.42 | 14,290,500 |
| 2021-11-23 | $10.44 | $10.45 | $10.07 | $10.25 | $7.23 | 12,817,220 |
| 2021-11-22 | $10.51 | $10.55 | $10.05 | $10.43 | $7.36 | 17,667,060 |
| 2021-11-19 | $10.50 | $10.67 | $10.25 | $10.44 | $7.37 | 13,238,630 |
| 2021-11-18 | $11.00 | $11.00 | $9.90 | $10.56 | $7.45 | 28,087,350 |
| 2021-11-17 | $11.09 | $11.22 | $10.89 | $10.97 | $7.74 | 13,828,780 |
| 2021-11-16 | $11.10 | $11.52 | $11.03 | $11.12 | $7.85 | 19,873,180 |
| 2021-11-15 | $10.83 | $11.16 | $10.69 | $11.04 | $7.79 | 20,396,840 |
| 2021-11-12 | $10.50 | $11.26 | $10.12 | $10.83 | $7.64 | 28,100,710 |
| 2021-11-11 | $9.50 | $10.52 | $9.46 | $10.38 | $7.32 | 22,289,240 |
| 2021-11-10 | $9.45 | $9.63 | $9.37 | $9.62 | $6.79 | 8,644,640 |
| 2021-11-09 | $9.24 | $9.55 | $9.20 | $9.42 | $6.65 | 4,538,140 |
| 2021-11-08 | $9.25 | $9.35 | $8.97 | $9.22 | $6.51 | 6,417,230 |
| 2021-11-05 | $9.16 | $9.16 | $9.16 | $9.16 | $6.46 | 9,724,240 |
| 2021-11-04 | $9.19 | $9.35 | $9.03 | $9.16 | $6.46 | 6,829,460 |
| 2021-11-03 | $9.22 | $9.45 | $9.15 | $9.20 | $6.49 | 5,441,080 |
| 2021-11-02 | $9.75 | $9.75 | $9.08 | $9.21 | $6.50 | 9,567,570 |
| 2021-11-01 | $9.98 | $10.02 | $9.65 | $9.68 | $6.83 | 10,176,220 |
| 2021-10-29 | $9.88 | $10.10 | $9.75 | $9.87 | $6.96 | 7,951,080 |
| 2021-10-28 | $10.00 | $10.12 | $9.81 | $9.88 | $6.97 | 6,707,480 |
| 2021-10-27 | $9.75 | $10.15 | $9.67 | $9.96 | $7.03 | 10,134,260 |
| 2021-10-26 | $9.70 | $9.95 | $9.53 | $9.78 | $6.90 | 9,815,500 |
| 2021-10-25 | $9.10 | $9.74 | $9.06 | $9.67 | $6.82 | 10,833,950 |
| 2021-10-22 | $9.25 | $9.30 | $9.06 | $9.10 | $6.42 | 6,572,000 |
| 2021-10-21 | $9.16 | $9.54 | $9.10 | $9.20 | $6.49 | 8,547,700 |
| 2021-10-20 | $9.56 | $9.56 | $8.97 | $9.24 | $6.52 | 11,967,790 |
| 2021-10-19 | $9.14 | $9.35 | $9.03 | $9.30 | $6.56 | 7,264,540 |
| 2021-10-18 | $9.30 | $9.30 | $9.10 | $9.14 | $6.45 | 6,584,920 |
| 2021-10-15 | $9.60 | $9.64 | $9.20 | $9.21 | $6.50 | 6,359,820 |
| 2021-10-14 | $9.40 | $9.67 | $9.32 | $9.60 | $6.77 | 6,458,720 |
| 2021-10-13 | $9.48 | $9.56 | $9.37 | $9.41 | $6.64 | 4,711,850 |
| 2021-10-12 | $9.73 | $9.79 | $9.41 | $9.52 | $6.72 | 7,324,020 |
| 2021-10-11 | $9.94 | $9.94 | $9.49 | $9.73 | $6.87 | 10,331,980 |
| 2021-09-30 | $8.76 | $9.16 | $8.73 | $9.10 | $6.42 | 8,210,860 |
| 2021-09-29 | $9.09 | $9.16 | $8.66 | $8.75 | $6.17 | 11,145,600 |
| 2021-09-28 | $9.40 | $9.53 | $9.10 | $9.12 | $6.44 | 6,563,980 |
| 2021-09-27 | $9.44 | $9.60 | $9.35 | $9.40 | $6.63 | 9,469,120 |
| 2021-09-24 | $9.76 | $9.82 | $9.44 | $9.46 | $6.68 | 10,066,200 |
| 2021-09-23 | $9.75 | $9.95 | $9.70 | $9.79 | $6.91 | 8,620,660 |
| 2021-09-22 | $9.66 | $9.92 | $9.44 | $9.76 | $6.89 | 9,406,120 |
| 2021-09-21 | $9.66 | $9.66 | $9.66 | $9.66 | $6.82 | 0 |
| 2021-09-20 | $9.66 | $9.66 | $9.66 | $9.66 | $6.82 | 0 |
| 2021-09-17 | $10.16 | $10.24 | $9.55 | $9.66 | $6.82 | 15,583,820 |
| 2021-09-16 | $9.98 | $10.19 | $9.84 | $9.95 | $7.02 | 10,431,980 |
| 2021-09-15 | $9.83 | $10.05 | $9.70 | $9.96 | $7.03 | 10,145,010 |
| 2021-09-14 | $10.06 | $10.07 | $9.73 | $9.78 | $6.90 | 12,133,670 |
| 2021-09-13 | $10.11 | $10.20 | $9.90 | $9.93 | $7.01 | 14,406,960 |
| 2021-09-09 | $10.00 | $10.58 | $9.95 | $10.23 | $7.22 | 23,238,930 |
| 2021-09-08 | $9.95 | $10.26 | $9.59 | $10.15 | $7.16 | 45,109,450 |
| 2021-09-07 | $9.00 | $9.59 | $9.00 | $9.59 | $6.77 | 26,977,780 |
| 2021-09-06 | $8.56 | $8.77 | $8.50 | $8.72 | $6.15 | 14,078,800 |
| 2021-09-03 | $8.63 | $8.75 | $8.52 | $8.56 | $6.04 | 12,974,610 |
| 2021-09-02 | $8.65 | $8.72 | $8.41 | $8.66 | $6.11 | 16,498,060 |
| 2021-09-01 | $8.78 | $8.79 | $8.51 | $8.66 | $6.11 | 13,598,730 |
| 2021-08-31 | $8.60 | $8.86 | $8.51 | $8.71 | $6.15 | 17,102,560 |
| 2021-08-30 | $8.65 | $8.90 | $8.47 | $8.61 | $6.08 | 22,741,760 |
| 2021-08-27 | $8.41 | $8.75 | $8.23 | $8.63 | $6.09 | 29,790,010 |
| 2021-08-26 | $8.18 | $8.65 | $8.07 | $8.38 | $5.91 | 24,960,690 |
| 2021-08-25 | $8.37 | $8.48 | $8.18 | $8.22 | $5.80 | 22,423,870 |
| 2021-08-24 | $8.50 | $8.80 | $8.35 | $8.45 | $5.96 | 40,810,220 |
| 2021-08-23 | $8.05 | $8.08 | $7.91 | $8.06 | $5.69 | 17,435,750 |
| 2021-08-20 | $7.96 | $8.10 | $7.64 | $8.04 | $5.67 | 21,616,410 |
| 2021-08-19 | $7.92 | $8.09 | $7.80 | $7.97 | $5.62 | 19,126,320 |
| 2021-08-18 | $8.11 | $8.13 | $7.76 | $7.83 | $5.53 | 26,682,550 |
| 2021-08-17 | $8.07 | $8.20 | $8.04 | $8.12 | $5.73 | 20,623,940 |
| 2021-08-16 | $8.45 | $8.45 | $8.01 | $8.10 | $5.72 | 41,323,610 |
| 2021-08-13 | $8.51 | $8.73 | $8.40 | $8.55 | $6.03 | 41,516,040 |
| 2021-08-12 | $8.68 | $8.88 | $8.60 | $8.67 | $6.12 | 58,973,600 |
| 2021-08-11 | $9.03 | $9.56 | $8.34 | $9.56 | $6.75 | 91,457,390 |
| 2021-08-10 | $9.27 | $9.27 | $9.27 | $9.27 | $6.54 | 3,450,100 |
| 2021-08-09 | $10.30 | $10.30 | $10.30 | $10.30 | $7.27 | 2,118,400 |
| 2021-08-06 | $11.06 | $11.65 | $11.01 | $11.44 | $8.07 | 16,355,780 |
| 2021-08-05 | $11.36 | $11.39 | $10.66 | $11.06 | $7.80 | 23,162,130 |
| 2021-08-04 | $12.49 | $12.67 | $11.25 | $11.26 | $7.95 | 33,059,740 |
| 2021-08-03 | $13.42 | $13.45 | $12.47 | $12.50 | $8.82 | 14,176,790 |
| 2021-08-02 | $13.30 | $13.54 | $12.86 | $13.26 | $9.36 | 13,308,870 |
| 2021-07-30 | $12.52 | $13.15 | $12.52 | $13.14 | $9.27 | 18,495,930 |
| 2021-07-29 | $11.68 | $12.48 | $11.65 | $12.45 | $8.79 | 11,395,110 |
| 2021-07-28 | $12.03 | $12.19 | $11.20 | $11.59 | $8.18 | 12,429,220 |
| 2021-07-27 | $12.63 | $13.06 | $11.95 | $12.03 | $8.49 | 17,319,360 |
| 2021-07-26 | $12.22 | $12.63 | $12.12 | $12.63 | $8.91 | 9,238,880 |
| 2021-07-23 | $12.27 | $12.44 | $11.98 | $12.22 | $8.62 | 9,459,560 |
| 2021-07-22 | $12.30 | $12.44 | $12.08 | $12.24 | $8.64 | 6,326,070 |
| 2021-07-21 | $12.53 | $12.72 | $12.20 | $12.28 | $8.67 | 6,404,060 |
| 2021-07-20 | $12.53 | $12.61 | $12.30 | $12.41 | $8.76 | 3,841,040 |
| 2021-07-19 | $12.53 | $12.74 | $12.31 | $12.52 | $8.83 | 6,006,620 |
| 2021-07-16 | $12.60 | $13.14 | $12.48 | $12.60 | $8.89 | 9,628,000 |
| 2021-07-15 | $12.59 | $12.76 | $12.15 | $12.53 | $8.84 | 9,903,730 |
| 2021-07-14 | $13.06 | $13.18 | $12.60 | $12.65 | $8.93 | 6,747,310 |
| 2021-07-13 | $12.63 | $13.19 | $12.55 | $13.05 | $9.21 | 10,145,560 |
| 2021-07-12 | $12.75 | $12.80 | $12.50 | $12.59 | $8.88 | 8,484,600 |
| 2021-07-09 | $12.44 | $12.85 | $12.20 | $12.73 | $8.98 | 8,973,880 |
| 2021-07-08 | $12.47 | $13.00 | $12.34 | $12.48 | $8.81 | 12,594,920 |
| 2021-07-07 | $12.15 | $12.66 | $12.05 | $12.28 | $8.67 | 8,635,940 |
| 2021-07-06 | $12.59 | $12.67 | $12.02 | $12.26 | $8.65 | 16,306,290 |
| 2021-07-05 | $11.82 | $12.82 | $11.80 | $12.69 | $8.95 | 19,150,120 |
| 2021-07-01 | $11.26 | $11.71 | $11.25 | $11.67 | $8.24 | 10,572,040 |
| 2021-06-30 | $11.00 | $11.42 | $10.82 | $11.33 | $8.00 | 11,989,830 |
| 2021-06-29 | $10.89 | $11.21 | $10.66 | $11.02 | $7.78 | 12,202,060 |
| 2021-06-28 | $10.91 | $10.91 | $10.65 | $10.84 | $7.65 | 7,145,890 |
| 2021-06-25 | $10.75 | $11.01 | $10.58 | $10.92 | $7.71 | 9,720,990 |
| 2021-06-24 | $10.90 | $10.97 | $10.68 | $10.75 | $7.59 | 8,568,900 |
| 2021-06-23 | $11.00 | $11.34 | $10.83 | $10.97 | $7.74 | 20,565,910 |
| 2021-06-22 | $9.95 | $10.93 | $9.95 | $10.93 | $7.71 | 24,395,570 |
| 2021-06-21 | $10.10 | $10.36 | $9.85 | $9.94 | $7.01 | 18,582,320 |
| 2021-06-18 | $10.42 | $10.53 | $10.08 | $10.10 | $7.13 | 9,384,400 |
| 2021-06-17 | $10.75 | $10.76 | $10.26 | $10.34 | $7.30 | 10,836,440 |
| 2021-06-16 | $10.62 | $10.84 | $10.11 | $10.66 | $7.52 | 12,720,710 |
| 2021-06-15 | $10.28 | $10.53 | $10.16 | $10.46 | $7.38 | 10,359,150 |
| 2021-06-14 | $10.28 | $10.28 | $10.28 | $10.28 | $7.25 | 0 |
| 2021-06-11 | $10.35 | $10.55 | $10.16 | $10.28 | $7.25 | 20,379,480 |
| 2021-06-10 | $10.30 | $10.55 | $10.08 | $10.19 | $7.19 | 16,031,840 |
| 2021-06-09 | $10.26 | $10.40 | $10.10 | $10.33 | $7.29 | 12,076,950 |
| 2021-06-08 | $9.55 | $10.45 | $9.33 | $10.26 | $7.24 | 23,085,910 |
| 2021-06-07 | $9.20 | $9.99 | $9.13 | $9.71 | $6.85 | 23,108,580 |
| 2021-06-04 | $9.30 | $9.57 | $9.02 | $9.08 | $6.41 | 23,819,590 |
| 2021-06-03 | $8.70 | $8.83 | $8.64 | $8.70 | $6.14 | 3,826,670 |
| 2021-06-02 | $8.66 | $8.90 | $8.66 | $8.72 | $6.15 | 5,502,060 |
| 2021-06-01 | $8.68 | $8.84 | $8.45 | $8.71 | $6.15 | 5,258,620 |
| 2021-05-31 | $8.52 | $8.69 | $8.46 | $8.59 | $6.06 | 4,448,920 |
| 2021-05-28 | $8.40 | $8.61 | $8.38 | $8.51 | $6.01 | 5,180,500 |
| 2021-05-27 | $8.43 | $8.57 | $8.30 | $8.37 | $5.91 | 4,301,190 |
| 2021-05-26 | $8.47 | $8.64 | $8.38 | $8.41 | $5.93 | 5,287,760 |
| 2021-05-25 | $8.64 | $8.66 | $8.45 | $8.45 | $5.96 | 5,515,090 |
| 2021-05-24 | $8.73 | $8.77 | $8.53 | $8.58 | $6.05 | 3,986,380 |
| 2021-05-21 | $8.73 | $8.87 | $8.71 | $8.76 | $6.18 | 2,980,360 |
| 2021-05-20 | $8.75 | $8.87 | $8.68 | $8.83 | $6.23 | 3,579,220 |
| 2021-05-19 | $8.80 | $8.97 | $8.60 | $8.80 | $6.21 | 5,023,100 |
| 2021-05-18 | $8.69 | $8.95 | $8.50 | $8.81 | $6.22 | 5,247,390 |
| 2021-05-17 | $8.88 | $8.88 | $8.68 | $8.69 | $6.13 | 4,846,650 |
| 2021-05-14 | $8.94 | $9.00 | $8.82 | $8.89 | $6.27 | 3,742,200 |
| 2021-05-13 | $8.90 | $8.90 | $8.70 | $8.83 | $6.23 | 4,043,520 |
| 2021-05-12 | $8.88 | $9.01 | $8.82 | $8.91 | $6.29 | 3,640,900 |
| 2021-05-11 | $8.85 | $9.03 | $8.75 | $8.90 | $6.28 | 4,531,320 |
| 2021-05-10 | $8.71 | $8.95 | $8.69 | $8.86 | $6.25 | 3,385,420 |
| 2021-05-07 | $8.68 | $9.15 | $8.50 | $8.71 | $6.15 | 7,235,950 |
| 2021-05-06 | $8.77 | $8.82 | $8.63 | $8.68 | $6.13 | 3,504,030 |
| 2021-05-05 | $8.77 | $8.77 | $8.77 | $8.77 | $6.19 | 0 |
| 2021-05-04 | $8.77 | $8.77 | $8.77 | $8.77 | $6.19 | 0 |
| 2021-04-30 | $8.77 | $8.90 | $8.65 | $8.77 | $6.19 | 2,734,240 |
| 2021-04-29 | $8.72 | $8.82 | $8.62 | $8.77 | $6.19 | 4,336,080 |
| 2021-04-28 | $8.88 | $8.94 | $8.69 | $8.80 | $6.21 | 3,880,160 |
| 2021-04-27 | $8.71 | $8.84 | $8.65 | $8.80 | $6.21 | 4,349,420 |
| 2021-04-26 | $8.70 | $8.93 | $8.61 | $8.76 | $6.18 | 7,061,090 |
| 2021-04-23 | $8.89 | $8.98 | $8.70 | $8.81 | $6.22 | 5,029,600 |
| 2021-04-22 | $8.81 | $8.96 | $8.73 | $8.90 | $6.28 | 4,672,200 |
| 2021-04-21 | $8.79 | $9.04 | $8.78 | $8.84 | $6.24 | 5,415,300 |
| 2021-04-20 | $8.50 | $9.30 | $8.50 | $8.81 | $6.22 | 12,035,760 |
| 2021-04-19 | $8.50 | $8.60 | $8.41 | $8.51 | $6.01 | 5,337,380 |
| 2021-04-16 | $8.40 | $8.50 | $8.33 | $8.45 | $5.96 | 5,913,920 |
| 2021-04-15 | $8.34 | $8.52 | $8.24 | $8.38 | $5.91 | 5,759,650 |
| 2021-04-14 | $8.45 | $8.46 | $8.26 | $8.32 | $5.87 | 6,559,840 |
| 2021-04-13 | $8.79 | $8.81 | $8.38 | $8.45 | $5.96 | 12,852,360 |
| 2021-04-12 | $8.95 | $9.04 | $8.60 | $8.70 | $6.14 | 15,322,330 |
| 2021-04-09 | $9.14 | $9.29 | $8.95 | $9.11 | $6.43 | 6,561,660 |
| 2021-04-08 | $9.10 | $9.19 | $8.92 | $9.09 | $6.41 | 10,276,880 |
| 2021-04-07 | $9.17 | $9.27 | $9.06 | $9.16 | $6.46 | 9,809,520 |
| 2021-04-06 | $9.24 | $9.33 | $8.98 | $9.13 | $6.44 | 9,991,860 |
| 2021-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $6.53 | 0 |
| 2021-04-02 | $9.15 | $9.34 | $9.10 | $9.26 | $6.53 | 8,683,930 |
| 2021-04-01 | $9.17 | $9.28 | $9.00 | $9.21 | $6.50 | 8,313,220 |
| 2021-03-31 | $8.85 | $9.18 | $8.80 | $9.05 | $6.39 | 8,692,060 |
| 2021-03-30 | $8.74 | $9.09 | $8.73 | $8.95 | $6.32 | 10,592,580 |
| 2021-03-29 | $8.82 | $8.84 | $8.60 | $8.74 | $6.17 | 5,351,220 |
| 2021-03-26 | $8.64 | $8.88 | $8.57 | $8.72 | $6.15 | 12,021,930 |
| 2021-03-25 | $8.80 | $8.89 | $8.50 | $8.65 | $6.10 | 6,923,010 |
| 2021-03-24 | $8.78 | $8.80 | $8.53 | $8.75 | $6.17 | 8,157,880 |
| 2021-03-23 | $8.60 | $8.85 | $8.60 | $8.80 | $6.21 | 7,301,760 |
| 2021-03-22 | $8.65 | $8.79 | $8.51 | $8.64 | $6.10 | 12,378,000 |
| 2021-03-19 | $8.37 | $8.80 | $8.33 | $8.58 | $6.05 | 15,923,400 |
| 2021-03-18 | $8.54 | $8.56 | $8.25 | $8.42 | $5.94 | 12,420,450 |
| 2021-03-17 | $8.45 | $8.74 | $8.36 | $8.41 | $5.93 | 16,037,480 |
| 2021-03-16 | $7.98 | $8.55 | $7.95 | $8.45 | $5.96 | 17,654,240 |
| 2021-03-15 | $7.84 | $8.04 | $7.82 | $7.95 | $5.61 | 7,274,540 |
| 2021-03-12 | $7.65 | $8.00 | $7.65 | $7.92 | $5.59 | 9,044,230 |
| 2021-03-11 | $7.53 | $7.76 | $7.50 | $7.69 | $5.43 | 4,597,460 |
| 2021-03-10 | $7.95 | $7.98 | $7.51 | $7.51 | $5.30 | 10,518,200 |
| 2021-03-09 | $7.79 | $8.05 | $7.73 | $8.00 | $5.65 | 12,177,720 |
| 2021-03-08 | $7.72 | $7.87 | $7.68 | $7.79 | $5.50 | 9,971,300 |
| 2021-03-05 | $7.62 | $7.92 | $7.56 | $7.67 | $5.41 | 13,066,400 |
| 2021-03-04 | $7.71 | $8.00 | $7.59 | $7.63 | $5.38 | 9,618,160 |
| 2021-03-03 | $7.67 | $7.75 | $7.55 | $7.70 | $5.43 | 8,155,940 |
| 2021-03-02 | $7.52 | $7.78 | $7.50 | $7.68 | $5.42 | 13,281,470 |
| 2021-03-01 | $7.25 | $8.00 | $7.19 | $7.59 | $5.36 | 24,805,430 |
| 2021-02-26 | $6.90 | $7.32 | $6.80 | $7.28 | $5.14 | 10,186,010 |
| 2021-02-25 | $7.08 | $7.09 | $6.89 | $6.91 | $4.88 | 4,284,080 |
| 2021-02-24 | $6.99 | $7.03 | $6.86 | $7.00 | $4.94 | 5,071,320 |
| 2021-02-23 | $6.65 | $7.11 | $6.65 | $6.96 | $4.91 | 8,382,220 |
| 2021-02-22 | $6.72 | $6.87 | $6.64 | $6.68 | $4.71 | 5,097,160 |
| 2021-02-19 | $6.72 | $6.77 | $6.67 | $6.74 | $4.76 | 2,994,240 |
| 2021-02-18 | $6.67 | $6.82 | $6.66 | $6.71 | $4.73 | 3,873,390 |
| 2021-02-17 | $6.66 | $6.66 | $6.66 | $6.66 | $4.70 | 0 |
| 2021-02-16 | $6.66 | $6.66 | $6.66 | $6.66 | $4.70 | 0 |
| 2021-02-15 | $6.66 | $6.66 | $6.66 | $6.66 | $4.70 | 0 |
| 2021-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $4.70 | 0 |
| 2021-02-11 | $6.66 | $6.66 | $6.66 | $6.66 | $4.70 | 0 |
| 2021-02-10 | $6.65 | $6.73 | $6.51 | $6.66 | $4.70 | 2,044,140 |
| 2021-02-09 | $6.77 | $6.80 | $6.64 | $6.70 | $4.73 | 3,383,470 |
| 2021-02-08 | $6.42 | $6.84 | $6.35 | $6.77 | $4.78 | 8,067,860 |
| 2021-02-05 | $6.60 | $6.63 | $6.38 | $6.42 | $4.53 | 3,641,960 |
| 2021-02-04 | $6.65 | $6.72 | $6.61 | $6.62 | $4.67 | 2,870,500 |
| 2021-02-03 | $6.65 | $6.82 | $6.62 | $6.68 | $4.71 | 4,647,660 |
| 2021-02-02 | $6.59 | $6.75 | $6.52 | $6.70 | $4.73 | 4,280,690 |
| 2021-02-01 | $6.48 | $6.75 | $6.33 | $6.59 | $4.65 | 6,716,000 |
| 2021-01-29 | $6.37 | $6.45 | $6.25 | $6.44 | $4.54 | 3,357,620 |
| 2021-01-28 | $6.45 | $6.53 | $6.35 | $6.37 | $4.50 | 2,778,780 |
| 2021-01-27 | $6.34 | $6.39 | $6.27 | $6.38 | $4.50 | 2,034,600 |
| 2021-01-26 | $6.33 | $6.52 | $6.26 | $6.38 | $4.50 | 6,571,000 |
| 2021-01-25 | $6.02 | $6.33 | $5.79 | $6.33 | $4.47 | 6,345,560 |
| 2021-01-22 | $6.21 | $6.21 | $6.14 | $6.18 | $4.36 | 2,478,500 |
| 2021-01-21 | $6.23 | $6.28 | $6.18 | $6.22 | $4.39 | 2,630,700 |
| 2021-01-20 | $6.15 | $6.38 | $6.10 | $6.26 | $4.42 | 3,735,990 |
| 2021-01-19 | $6.20 | $6.20 | $6.10 | $6.12 | $4.32 | 1,039,500 |
| 2021-01-18 | $6.14 | $6.19 | $6.10 | $6.13 | $4.33 | 1,436,240 |
| 2021-01-15 | $6.10 | $6.15 | $6.07 | $6.12 | $4.32 | 1,190,900 |
| 2021-01-14 | $6.12 | $6.21 | $6.03 | $6.11 | $4.31 | 2,640,770 |
| 2021-01-13 | $6.29 | $6.30 | $6.08 | $6.13 | $4.33 | 2,134,420 |
| 2021-01-12 | $6.30 | $6.40 | $6.20 | $6.29 | $4.44 | 3,299,510 |
| 2021-01-11 | $6.45 | $6.50 | $6.25 | $6.35 | $4.48 | 4,538,460 |
| 2021-01-08 | $6.15 | $6.52 | $6.13 | $6.48 | $4.57 | 8,293,970 |
| 2021-01-07 | $6.10 | $6.28 | $6.09 | $6.20 | $4.38 | 3,796,820 |
| 2021-01-06 | $6.10 | $6.12 | $6.03 | $6.09 | $4.30 | 1,954,520 |
| 2021-01-05 | $6.06 | $6.11 | $6.04 | $6.08 | $4.29 | 2,104,260 |
| 2021-01-04 | $6.15 | $6.17 | $6.05 | $6.09 | $4.30 | 2,049,610 |
| 2021-01-01 | $6.15 | $6.15 | $6.15 | $6.15 | $4.34 | 0 |
| 2020-12-31 | $6.04 | $6.25 | $6.01 | $6.15 | $4.34 | 2,809,420 |
| 2020-12-30 | $6.07 | $6.10 | $5.96 | $6.04 | $4.26 | 5,708,750 |
| 2020-12-29 | $6.07 | $6.14 | $6.05 | $6.09 | $4.30 | 1,345,120 |
| 2020-12-28 | $6.15 | $6.16 | $6.03 | $6.08 | $4.29 | 2,411,920 |
| 2020-12-25 | $6.21 | $6.23 | $6.15 | $6.16 | $4.35 | 1,335,400 |
| 2020-12-24 | $6.17 | $6.25 | $6.08 | $6.20 | $4.38 | 3,159,440 |
| 2020-12-23 | $6.18 | $6.20 | $6.11 | $6.18 | $4.36 | 2,702,080 |
| 2020-12-22 | $6.25 | $6.30 | $6.14 | $6.18 | $4.36 | 2,380,210 |
| 2020-12-21 | $6.25 | $6.29 | $6.21 | $6.25 | $4.41 | 1,300,040 |
| 2020-12-18 | $6.40 | $6.40 | $6.25 | $6.26 | $4.42 | 1,597,040 |
| 2020-12-17 | $6.23 | $6.30 | $6.16 | $6.30 | $4.45 | 1,840,950 |
| 2020-12-16 | $6.25 | $6.31 | $6.21 | $6.23 | $4.40 | 1,806,700 |
| 2020-12-15 | $6.05 | $6.34 | $5.99 | $6.30 | $4.45 | 4,277,500 |
| 2020-12-14 | $5.96 | $6.01 | $5.95 | $6.01 | $4.24 | 819,900 |
| 2020-12-11 | $6.04 | $6.08 | $5.93 | $5.96 | $4.21 | 2,322,940 |
| 2020-12-10 | $6.11 | $6.12 | $6.04 | $6.06 | $4.28 | 1,293,970 |
| 2020-12-09 | $6.22 | $6.25 | $6.10 | $6.10 | $4.30 | 2,024,740 |
| 2020-12-08 | $6.30 | $6.33 | $6.20 | $6.23 | $4.40 | 2,675,910 |
| 2020-12-07 | $6.33 | $6.37 | $6.31 | $6.31 | $4.45 | 1,192,900 |
| 2020-12-04 | $6.37 | $6.38 | $6.32 | $6.34 | $4.47 | 1,032,440 |
| 2020-12-03 | $6.37 | $6.39 | $6.34 | $6.36 | $4.49 | 1,183,420 |
| 2020-12-02 | $6.31 | $6.38 | $6.28 | $6.35 | $4.48 | 4,508,530 |
| 2020-12-01 | $6.30 | $6.32 | $6.26 | $6.31 | $4.45 | 1,550,100 |
| 2020-11-30 | $6.29 | $6.35 | $6.26 | $6.28 | $4.43 | 1,850,800 |
| 2020-11-27 | $6.26 | $6.30 | $6.24 | $6.29 | $4.44 | 930,680 |
| 2020-11-26 | $6.26 | $6.31 | $6.21 | $6.27 | $4.42 | 1,556,520 |
| 2020-11-25 | $6.37 | $6.37 | $6.26 | $6.26 | $4.42 | 1,577,600 |
| 2020-11-24 | $6.39 | $6.42 | $6.34 | $6.34 | $4.47 | 1,338,120 |
| 2020-11-23 | $6.34 | $6.45 | $6.29 | $6.38 | $4.50 | 2,005,000 |
| 2020-11-20 | $6.38 | $6.38 | $6.27 | $6.37 | $4.50 | 1,847,920 |
| 2020-11-19 | $6.37 | $6.42 | $6.34 | $6.37 | $4.50 | 1,375,880 |
| 2020-11-18 | $6.40 | $6.41 | $6.31 | $6.37 | $4.50 | 1,515,780 |
| 2020-11-17 | $6.29 | $6.45 | $6.28 | $6.39 | $4.51 | 3,118,110 |
| 2020-11-16 | $6.25 | $6.29 | $6.25 | $6.28 | $4.43 | 1,337,120 |
| 2020-11-13 | $6.34 | $6.35 | $6.20 | $6.27 | $4.42 | 2,287,780 |
| 2020-11-12 | $6.28 | $6.35 | $6.27 | $6.32 | $4.46 | 1,444,160 |
| 2020-11-11 | $6.41 | $6.41 | $6.26 | $6.28 | $4.43 | 4,564,300 |
| 2020-11-10 | $6.43 | $6.45 | $6.39 | $6.41 | $4.52 | 2,282,520 |
| 2020-11-09 | $6.45 | $6.47 | $6.37 | $6.46 | $4.56 | 6,060,290 |
| 2020-11-06 | $6.45 | $6.49 | $6.40 | $6.42 | $4.53 | 2,290,260 |
| 2020-11-05 | $6.47 | $6.49 | $6.40 | $6.46 | $4.56 | 2,267,160 |
| 2020-11-04 | $6.59 | $6.59 | $6.41 | $6.44 | $4.54 | 1,992,620 |
| 2020-11-03 | $6.50 | $6.57 | $6.50 | $6.54 | $4.62 | 1,771,680 |
| 2020-11-02 | $6.50 | $6.55 | $6.30 | $6.52 | $4.60 | 4,189,190 |
| 2020-10-30 | $6.53 | $6.57 | $6.46 | $6.54 | $4.62 | 3,558,310 |
| 2020-10-29 | $6.60 | $6.62 | $6.51 | $6.53 | $4.61 | 3,373,240 |
| 2020-10-28 | $6.62 | $6.67 | $6.56 | $6.65 | $4.69 | 2,055,280 |
| 2020-10-27 | $6.57 | $6.66 | $6.52 | $6.61 | $4.66 | 1,800,260 |
| 2020-10-26 | $6.60 | $6.66 | $6.50 | $6.55 | $4.62 | 3,604,760 |
| 2020-10-23 | $6.66 | $6.70 | $6.59 | $6.62 | $4.67 | 3,570,370 |
| 2020-10-22 | $6.72 | $6.72 | $6.51 | $6.67 | $4.71 | 5,798,880 |
| 2020-10-21 | $6.92 | $6.92 | $6.72 | $6.72 | $4.74 | 3,853,220 |
| 2020-10-20 | $6.85 | $6.93 | $6.81 | $6.90 | $4.87 | 3,504,160 |
| 2020-10-19 | $6.84 | $6.98 | $6.81 | $6.86 | $4.84 | 4,222,640 |
| 2020-10-16 | $6.96 | $7.10 | $6.79 | $6.88 | $4.85 | 7,520,630 |
| 2020-10-15 | $6.73 | $6.97 | $6.63 | $6.97 | $4.92 | 11,367,200 |
| 2020-10-14 | $6.86 | $6.86 | $6.73 | $6.74 | $4.76 | 4,556,120 |
| 2020-10-13 | $6.91 | $6.96 | $6.76 | $6.84 | $4.83 | 7,227,800 |
| 2020-10-12 | $6.92 | $7.00 | $6.89 | $6.95 | $4.90 | 6,412,900 |
| 2020-10-09 | $6.85 | $6.92 | $6.82 | $6.92 | $4.88 | 3,659,780 |
| 2020-10-08 | $6.81 | $6.81 | $6.81 | $6.81 | $4.81 | 0 |
| 2020-10-07 | $6.81 | $6.81 | $6.81 | $6.81 | $4.81 | 0 |
| 2020-10-06 | $6.81 | $6.81 | $6.81 | $6.81 | $4.81 | 0 |
| 2020-10-05 | $6.81 | $6.81 | $6.81 | $6.81 | $4.81 | 0 |
| 2020-10-02 | $6.81 | $6.81 | $6.81 | $6.81 | $4.81 | 0 |
| 2020-10-01 | $6.81 | $6.81 | $6.81 | $6.81 | $4.81 | 0 |
| 2020-09-30 | $6.75 | $6.82 | $6.74 | $6.81 | $4.81 | 2,503,180 |
| 2020-09-29 | $6.94 | $6.98 | $6.74 | $6.79 | $4.79 | 4,785,740 |
| 2020-09-28 | $6.83 | $7.08 | $6.80 | $6.94 | $4.90 | 5,917,220 |
| 2020-09-25 | $6.78 | $6.85 | $6.66 | $6.84 | $4.83 | 3,498,160 |
| 2020-09-24 | $6.76 | $6.87 | $6.74 | $6.74 | $4.76 | 4,913,300 |
| 2020-09-23 | $6.83 | $6.88 | $6.78 | $6.82 | $4.81 | 1,730,660 |
| 2020-09-22 | $6.73 | $6.85 | $6.71 | $6.79 | $4.79 | 3,196,160 |
| 2020-09-21 | $6.83 | $6.88 | $6.78 | $6.79 | $4.79 | 2,848,800 |
| 2020-09-18 | $6.84 | $6.84 | $6.72 | $6.83 | $4.82 | 3,653,060 |
| 2020-09-17 | $6.80 | $6.82 | $6.73 | $6.81 | $4.81 | 2,671,820 |
| 2020-09-16 | $6.70 | $6.83 | $6.70 | $6.79 | $4.79 | 3,018,440 |
| 2020-09-15 | $6.70 | $6.80 | $6.68 | $6.78 | $4.78 | 3,460,660 |
| 2020-09-14 | $6.51 | $6.72 | $6.51 | $6.72 | $4.74 | 4,921,120 |
| 2020-09-11 | $6.55 | $6.55 | $6.46 | $6.50 | $4.59 | 2,948,340 |
| 2020-09-10 | $6.61 | $6.78 | $6.53 | $6.54 | $4.62 | 5,170,340 |
| 2020-09-09 | $6.62 | $6.62 | $6.53 | $6.53 | $4.61 | 5,423,600 |
| 2020-09-08 | $6.63 | $6.69 | $6.62 | $6.64 | $4.69 | 3,698,930 |
| 2020-09-07 | $6.73 | $6.76 | $6.62 | $6.63 | $4.68 | 4,976,780 |
| 2020-09-04 | $6.67 | $6.74 | $6.62 | $6.69 | $4.72 | 2,936,080 |
| 2020-09-03 | $6.77 | $6.79 | $6.65 | $6.71 | $4.73 | 5,401,260 |
| 2020-09-02 | $6.79 | $6.85 | $6.73 | $6.77 | $4.78 | 5,059,600 |
| 2020-09-01 | $6.70 | $6.82 | $6.65 | $6.76 | $4.77 | 3,726,280 |
| 2020-08-31 | $6.77 | $6.84 | $6.70 | $6.71 | $4.73 | 4,400,150 |
| 2020-08-28 | $6.66 | $6.77 | $6.66 | $6.77 | $4.78 | 4,305,410 |
| 2020-08-27 | $6.62 | $6.71 | $6.62 | $6.69 | $4.72 | 3,678,330 |
| 2020-08-26 | $6.70 | $6.78 | $6.62 | $6.65 | $4.69 | 5,700,340 |
| 2020-08-25 | $6.82 | $6.84 | $6.71 | $6.74 | $4.76 | 3,977,120 |
| 2020-08-24 | $6.74 | $6.84 | $6.64 | $6.81 | $4.81 | 5,037,460 |
| 2020-08-21 | $6.75 | $6.80 | $6.64 | $6.71 | $4.73 | 6,481,810 |
| 2020-08-20 | $6.74 | $6.81 | $6.68 | $6.74 | $4.76 | 6,044,340 |
| 2020-08-19 | $6.92 | $6.92 | $6.76 | $6.77 | $4.78 | 10,192,620 |
| 2020-08-18 | $7.05 | $7.05 | $6.87 | $6.91 | $4.88 | 13,627,640 |
| 2020-08-17 | $6.90 | $7.16 | $6.85 | $7.05 | $4.97 | 16,477,880 |
| 2020-08-14 | $7.02 | $7.15 | $6.83 | $6.92 | $4.88 | 13,311,880 |
| 2020-08-13 | $6.90 | $7.28 | $6.86 | $7.06 | $4.98 | 20,792,620 |
| 2020-08-12 | $6.80 | $6.96 | $6.72 | $6.92 | $4.88 | 11,021,620 |
| 2020-08-11 | $7.20 | $7.29 | $6.82 | $6.85 | $4.83 | 17,838,360 |
| 2020-08-10 | $7.18 | $7.52 | $7.06 | $7.19 | $5.07 | 21,123,080 |
| 2020-08-07 | $6.90 | $7.36 | $6.78 | $7.19 | $5.07 | 19,977,450 |
| 2020-08-06 | $6.98 | $7.00 | $6.81 | $6.86 | $4.84 | 11,300,440 |
| 2020-08-05 | $7.05 | $7.08 | $6.95 | $6.98 | $4.93 | 8,558,440 |
| 2020-08-04 | $6.90 | $7.15 | $6.86 | $7.11 | $5.02 | 16,899,570 |
| 2020-08-03 | $6.70 | $7.05 | $6.70 | $6.90 | $4.87 | 11,389,410 |
| 2020-07-31 | $6.61 | $6.77 | $6.58 | $6.68 | $4.71 | 10,660,730 |
| 2020-07-30 | $6.76 | $6.79 | $6.65 | $6.66 | $4.70 | 5,146,560 |
| 2020-07-29 | $6.70 | $6.78 | $6.64 | $6.75 | $4.76 | 6,129,630 |
| 2020-07-28 | $6.63 | $6.75 | $6.60 | $6.69 | $4.72 | 5,005,340 |
| 2020-07-27 | $6.49 | $6.69 | $6.45 | $6.63 | $4.68 | 5,652,190 |
| 2020-07-24 | $6.70 | $6.78 | $6.48 | $6.49 | $4.58 | 9,579,740 |
| 2020-07-23 | $6.68 | $6.80 | $6.60 | $6.72 | $4.74 | 8,547,860 |
| 2020-07-22 | $6.80 | $6.90 | $6.67 | $6.73 | $4.75 | 10,574,480 |
| 2020-07-21 | $6.91 | $7.00 | $6.75 | $6.80 | $4.80 | 12,048,860 |
| 2020-07-20 | $6.56 | $6.95 | $6.56 | $6.91 | $4.88 | 12,713,680 |
| 2020-07-17 | $6.77 | $6.81 | $6.53 | $6.54 | $4.62 | 13,324,820 |
| 2020-07-16 | $7.19 | $7.19 | $6.76 | $6.77 | $4.78 | 23,258,240 |
| 2020-07-15 | $6.90 | $7.55 | $6.77 | $7.25 | $5.12 | 39,312,890 |
| 2020-07-14 | $6.95 | $7.18 | $6.75 | $6.88 | $4.85 | 20,056,220 |
| 2020-07-13 | $6.95 | $7.07 | $6.87 | $7.03 | $4.96 | 27,417,510 |
| 2020-07-10 | $6.97 | $6.97 | $6.73 | $6.75 | $4.76 | 13,712,100 |
| 2020-07-09 | $6.95 | $7.03 | $6.81 | $6.95 | $4.90 | 19,469,580 |
| 2020-07-08 | $6.85 | $7.04 | $6.78 | $6.95 | $4.90 | 18,086,380 |
| 2020-07-07 | $6.89 | $6.99 | $6.68 | $6.81 | $4.81 | 19,869,010 |
| 2020-07-06 | $6.70 | $7.10 | $6.64 | $6.97 | $4.92 | 23,145,760 |
| 2020-07-03 | $6.70 | $7.20 | $6.61 | $6.78 | $4.78 | 30,071,380 |
| 2020-07-02 | $5.99 | $6.56 | $5.96 | $6.56 | $4.63 | 22,117,100 |
| 2020-07-01 | $5.95 | $5.97 | $5.92 | $5.96 | $4.21 | 3,200,990 |
| 2020-06-30 | $5.86 | $5.93 | $5.86 | $5.93 | $4.18 | 2,666,240 |
| 2020-06-29 | $5.93 | $5.93 | $5.85 | $5.85 | $4.13 | 4,969,640 |
| 2020-06-26 | $5.94 | $5.94 | $5.94 | $5.94 | $4.19 | 0 |
| 2020-06-25 | $5.94 | $5.94 | $5.94 | $5.94 | $4.19 | 0 |
| 2020-06-24 | $5.94 | $6.01 | $5.91 | $5.94 | $4.19 | 2,999,440 |
| 2020-06-23 | $6.05 | $6.05 | $5.90 | $5.94 | $4.19 | 4,408,460 |
| 2020-06-22 | $5.97 | $6.10 | $5.95 | $6.02 | $4.25 | 5,247,720 |
| 2020-06-19 | $5.92 | $5.97 | $5.92 | $5.97 | $4.21 | 3,669,370 |
| 2020-06-18 | $5.93 | $5.94 | $5.86 | $5.94 | $4.19 | 3,426,710 |
| 2020-06-17 | $5.94 | $5.97 | $5.88 | $5.90 | $4.16 | 3,414,540 |
| 2020-06-16 | $5.86 | $5.93 | $5.86 | $5.91 | $4.17 | 3,779,090 |
| 2020-06-15 | $5.88 | $5.94 | $5.79 | $5.88 | $4.15 | 3,502,550 |
| 2020-06-12 | $5.77 | $5.85 | $5.70 | $5.83 | $4.11 | 3,983,840 |
| 2020-06-11 | $5.94 | $5.94 | $5.83 | $5.85 | $4.13 | 5,841,160 |
| 2020-06-10 | $6.04 | $6.06 | $5.93 | $5.98 | $4.22 | 3,809,620 |
| 2020-06-09 | $5.85 | $6.07 | $5.81 | $6.07 | $4.28 | 8,973,880 |
| 2020-06-08 | $5.90 | $5.95 | $5.85 | $5.85 | $4.13 | 4,488,060 |
| 2020-06-05 | $5.90 | $6.01 | $5.81 | $5.91 | $4.17 | 7,680,950 |
| 2020-06-04 | $5.95 | $5.96 | $5.89 | $5.89 | $4.16 | 4,300,300 |
| 2020-06-03 | $6.12 | $6.12 | $5.93 | $5.94 | $4.19 | 6,725,500 |
| 2020-06-02 | $6.03 | $6.13 | $5.98 | $6.12 | $4.32 | 5,646,100 |
| 2020-06-01 | $5.99 | $6.06 | $5.90 | $6.02 | $4.25 | 5,657,420 |
| 2020-05-29 | $5.80 | $6.04 | $5.75 | $5.94 | $4.19 | 6,377,910 |
| 2020-05-28 | $5.78 | $5.92 | $5.76 | $5.83 | $4.11 | 5,201,750 |
| 2020-05-27 | $5.87 | $5.88 | $5.75 | $5.79 | $4.09 | 2,293,540 |
| 2020-05-26 | $5.90 | $5.92 | $5.81 | $5.87 | $4.14 | 3,418,290 |
| 2020-05-25 | $5.78 | $6.05 | $5.75 | $5.86 | $4.14 | 6,972,410 |
| 2020-05-22 | $5.84 | $5.85 | $5.68 | $5.73 | $4.04 | 5,741,400 |
| 2020-05-21 | $5.95 | $5.98 | $5.82 | $5.84 | $4.12 | 5,502,780 |
| 2020-05-20 | $6.03 | $6.03 | $5.92 | $5.95 | $4.20 | 5,476,380 |
| 2020-05-19 | $6.10 | $6.10 | $5.98 | $6.03 | $4.26 | 4,826,400 |
| 2020-05-18 | $6.01 | $6.08 | $5.95 | $6.07 | $4.28 | 4,675,120 |
| 2020-05-15 | $6.01 | $6.06 | $5.96 | $5.96 | $4.21 | 4,380,850 |
| 2020-05-14 | $6.15 | $6.15 | $6.00 | $6.01 | $4.24 | 4,052,320 |
| 2020-05-13 | $6.14 | $6.15 | $6.06 | $6.13 | $4.33 | 4,793,340 |
| 2020-05-12 | $6.18 | $6.18 | $6.00 | $6.11 | $4.31 | 6,044,580 |
| 2020-05-11 | $6.28 | $6.30 | $6.14 | $6.17 | $4.35 | 5,576,400 |
| 2020-05-08 | $6.27 | $6.34 | $6.24 | $6.27 | $4.42 | 4,028,720 |
| 2020-05-07 | $6.19 | $6.33 | $6.14 | $6.27 | $4.42 | 6,095,480 |
| 2020-05-06 | $6.07 | $6.19 | $6.03 | $6.17 | $4.35 | 5,889,460 |
| 2020-05-05 | $6.07 | $6.07 | $6.07 | $6.07 | $4.28 | 0 |
| 2020-05-04 | $6.07 | $6.07 | $6.07 | $6.07 | $4.28 | 0 |
| 2020-05-01 | $6.07 | $6.07 | $6.07 | $6.07 | $4.28 | 0 |
| 2020-04-30 | $5.98 | $6.10 | $5.95 | $6.07 | $4.28 | 5,686,520 |
| 2020-04-29 | $6.15 | $6.15 | $5.91 | $5.91 | $4.17 | 11,200,140 |
| 2020-04-28 | $6.52 | $6.53 | $6.03 | $6.13 | $4.33 | 14,259,620 |
| 2020-04-27 | $6.62 | $6.65 | $6.48 | $6.51 | $4.59 | 6,427,360 |
| 2020-04-24 | $6.66 | $6.76 | $6.57 | $6.62 | $4.67 | 6,020,660 |
| 2020-04-23 | $6.55 | $6.81 | $6.49 | $6.69 | $4.72 | 12,001,620 |
| 2020-04-22 | $6.58 | $6.58 | $6.45 | $6.53 | $4.61 | 7,491,800 |
| 2020-04-21 | $6.67 | $6.70 | $6.55 | $6.58 | $4.64 | 6,597,300 |
| 2020-04-20 | $6.68 | $6.77 | $6.65 | $6.70 | $4.73 | 6,343,340 |
| 2020-04-17 | $6.81 | $6.84 | $6.70 | $6.72 | $4.74 | 6,798,680 |
| 2020-04-16 | $6.97 | $6.98 | $6.77 | $6.79 | $4.79 | 8,564,660 |
| 2020-04-15 | $7.03 | $7.06 | $6.94 | $6.95 | $4.90 | 5,576,380 |
| 2020-04-14 | $6.90 | $7.08 | $6.89 | $7.04 | $4.97 | 5,240,890 |
| 2020-04-13 | $7.07 | $7.12 | $6.92 | $6.95 | $4.90 | 4,592,900 |
| 2020-04-10 | $7.21 | $7.24 | $7.00 | $7.00 | $4.94 | 7,250,530 |
| 2020-04-09 | $7.03 | $7.23 | $7.00 | $7.21 | $5.09 | 11,060,220 |
| 2020-04-08 | $7.00 | $7.04 | $6.95 | $6.99 | $4.93 | 6,692,960 |
| 2020-04-07 | $7.00 | $7.06 | $6.94 | $7.00 | $4.94 | 9,161,160 |
| 2020-04-06 | $6.91 | $6.91 | $6.91 | $6.91 | $4.88 | 0 |
| 2020-04-03 | $6.89 | $7.00 | $6.77 | $6.91 | $4.88 | 10,086,640 |
| 2020-04-02 | $6.89 | $6.90 | $6.75 | $6.89 | $4.86 | 5,918,450 |
| 2020-04-01 | $6.90 | $7.01 | $6.82 | $6.87 | $4.85 | 5,235,520 |
| 2020-03-31 | $7.12 | $7.13 | $6.90 | $6.91 | $4.88 | 6,276,300 |
| 2020-03-30 | $7.05 | $7.12 | $6.90 | $7.07 | $4.99 | 8,014,100 |
| 2020-03-27 | $7.15 | $7.38 | $6.86 | $7.15 | $5.05 | 17,330,200 |
| 2020-03-26 | $7.30 | $7.30 | $7.05 | $7.15 | $5.05 | 9,908,920 |
| 2020-03-25 | $7.35 | $7.39 | $7.25 | $7.32 | $5.17 | 11,666,940 |
| 2020-03-24 | $7.33 | $7.39 | $7.22 | $7.28 | $5.14 | 8,333,760 |
| 2020-03-23 | $7.10 | $7.42 | $7.07 | $7.22 | $5.09 | 14,729,900 |
| 2020-03-20 | $6.91 | $7.24 | $6.91 | $7.20 | $5.08 | 15,837,100 |
| 2020-03-19 | $6.94 | $6.97 | $6.63 | $6.86 | $4.84 | 14,275,380 |
| 2020-03-18 | $7.37 | $7.46 | $6.92 | $7.00 | $4.94 | 23,349,160 |
| 2020-03-17 | $7.99 | $8.25 | $7.20 | $7.42 | $5.24 | 37,121,470 |
| 2020-03-16 | $8.43 | $8.45 | $7.79 | $8.00 | $5.65 | 22,503,450 |
| 2020-03-13 | $8.36 | $8.54 | $7.85 | $8.43 | $5.95 | 42,747,830 |
| 2020-03-12 | $8.25 | $8.61 | $8.20 | $8.59 | $6.06 | 51,364,530 |
| 2020-03-11 | $8.12 | $8.45 | $8.08 | $8.34 | $5.89 | 39,704,900 |
| 2020-03-10 | $7.80 | $8.14 | $7.66 | $8.12 | $5.73 | 37,311,570 |
| 2020-03-09 | $7.81 | $8.05 | $7.75 | $7.94 | $5.60 | 23,509,360 |
| 2020-03-06 | $7.65 | $7.96 | $7.60 | $7.91 | $5.58 | 23,724,640 |
| 2020-03-05 | $7.60 | $7.76 | $7.60 | $7.73 | $5.45 | 22,353,120 |
| 2020-03-04 | $7.58 | $7.74 | $7.48 | $7.60 | $5.36 | 23,015,970 |
| 2020-03-03 | $7.72 | $7.78 | $7.52 | $7.62 | $5.38 | 21,062,600 |
| 2020-03-02 | $7.38 | $7.85 | $7.34 | $7.61 | $5.37 | 30,065,880 |
| 2020-02-28 | $7.20 | $7.51 | $7.03 | $7.38 | $5.21 | 22,032,170 |
| 2020-02-27 | $7.50 | $7.69 | $7.44 | $7.50 | $5.29 | 15,012,830 |
| 2020-02-26 | $7.63 | $7.65 | $7.42 | $7.43 | $5.24 | 17,773,950 |
| 2020-02-25 | $7.51 | $7.80 | $7.33 | $7.66 | $5.41 | 23,536,050 |
| 2020-02-24 | $7.64 | $7.84 | $7.45 | $7.74 | $5.46 | 20,769,720 |
| 2020-02-21 | $7.58 | $7.73 | $7.52 | $7.59 | $5.36 | 18,226,170 |
| 2020-02-20 | $7.40 | $7.70 | $7.25 | $7.58 | $5.35 | 23,996,280 |
| 2020-02-19 | $7.08 | $7.58 | $7.05 | $7.38 | $5.21 | 23,023,870 |
| 2020-02-18 | $6.91 | $7.13 | $6.87 | $7.11 | $5.02 | 17,106,360 |
| 2020-02-17 | $6.76 | $6.95 | $6.75 | $6.94 | $4.90 | 18,962,260 |
| 2020-02-14 | $6.68 | $6.83 | $6.61 | $6.73 | $4.75 | 12,345,720 |
| 2020-02-13 | $6.81 | $6.82 | $6.68 | $6.74 | $4.76 | 9,250,290 |
| 2020-02-12 | $6.71 | $6.82 | $6.69 | $6.80 | $4.80 | 10,282,830 |
| 2020-02-11 | $6.91 | $6.96 | $6.71 | $6.76 | $4.77 | 13,473,470 |
| 2020-02-10 | $6.51 | $6.88 | $6.41 | $6.85 | $4.83 | 18,033,040 |
| 2020-02-07 | $6.55 | $6.62 | $6.42 | $6.51 | $4.59 | 15,349,200 |
| 2020-02-06 | $6.65 | $6.74 | $6.35 | $6.63 | $4.68 | 22,887,350 |
| 2020-02-05 | $6.55 | $6.78 | $6.55 | $6.69 | $4.72 | 26,739,410 |
| 2020-02-04 | $6.65 | $6.97 | $6.65 | $6.68 | $4.71 | 58,707,730 |
| 2020-02-03 | $7.59 | $7.59 | $7.39 | $7.39 | $5.21 | 3,596,700 |
| 2020-01-31 | $8.21 | $8.21 | $8.21 | $8.21 | $5.79 | 0 |
| 2020-01-30 | $8.21 | $8.21 | $8.21 | $8.21 | $5.79 | 0 |
| 2020-01-29 | $8.21 | $8.21 | $8.21 | $8.21 | $5.79 | 0 |
| 2020-01-28 | $8.21 | $8.21 | $8.21 | $8.21 | $5.79 | 0 |
| 2020-01-27 | $8.21 | $8.21 | $8.21 | $8.21 | $5.79 | 0 |
| 2020-01-24 | $8.21 | $8.21 | $8.21 | $8.21 | $5.79 | 0 |
| 2020-01-23 | $8.10 | $8.25 | $7.91 | $8.21 | $5.79 | 17,894,160 |
| 2020-01-22 | $7.95 | $8.30 | $7.84 | $8.20 | $5.79 | 38,520,530 |
| 2020-01-21 | $7.91 | $7.91 | $7.79 | $7.84 | $5.53 | 8,092,070 |
| 2020-01-20 | $7.90 | $7.93 | $7.80 | $7.92 | $5.59 | 14,065,090 |
| 2020-01-17 | $7.87 | $7.94 | $7.79 | $7.90 | $5.57 | 13,536,630 |
| 2020-01-16 | $7.72 | $7.96 | $7.63 | $7.87 | $5.55 | 19,468,330 |
| 2020-01-15 | $7.70 | $7.78 | $7.61 | $7.70 | $5.43 | 11,785,750 |
| 2020-01-14 | $7.80 | $8.02 | $7.66 | $7.77 | $5.48 | 25,068,440 |
| 2020-01-13 | $7.87 | $8.15 | $7.70 | $7.85 | $5.54 | 25,759,680 |
| 2020-01-10 | $8.08 | $8.18 | $7.85 | $7.91 | $5.58 | 17,757,480 |
| 2020-01-09 | $8.26 | $8.29 | $8.02 | $8.06 | $5.69 | 14,554,400 |
| 2020-01-08 | $8.37 | $8.43 | $8.15 | $8.17 | $5.77 | 21,708,100 |
| 2020-01-07 | $8.22 | $9.05 | $8.07 | $8.51 | $6.01 | 70,858,800 |
| 2020-01-06 | $7.78 | $8.54 | $7.69 | $8.54 | $6.03 | 73,890,900 |
| 2020-01-03 | $7.78 | $7.80 | $7.65 | $7.76 | $5.48 | 16,385,440 |
| 2020-01-02 | $7.82 | $7.99 | $7.60 | $7.78 | $5.49 | 31,607,310 |
| 2020-01-01 | $7.78 | $7.78 | $7.78 | $7.78 | $5.49 | 0 |
| 2019-12-31 | $7.84 | $8.00 | $7.70 | $7.78 | $5.49 | 24,798,640 |
| 2019-12-30 | $7.78 | $8.01 | $7.58 | $7.91 | $5.58 | 36,414,890 |
| 2019-12-27 | $7.70 | $7.90 | $7.65 | $7.78 | $5.49 | 31,497,540 |
| 2019-12-26 | $7.54 | $7.73 | $7.51 | $7.71 | $5.44 | 23,539,240 |
| 2019-12-25 | $7.36 | $7.62 | $7.24 | $7.55 | $5.33 | 35,731,340 |
| 2019-12-24 | $7.17 | $7.49 | $7.13 | $7.35 | $5.19 | 38,223,330 |
| 2019-12-23 | $7.10 | $7.28 | $7.05 | $7.16 | $5.05 | 27,158,480 |
| 2019-12-20 | $7.25 | $7.25 | $7.03 | $7.09 | $5.00 | 19,300,710 |
| 2019-12-19 | $7.08 | $7.29 | $6.86 | $7.15 | $5.05 | 30,146,920 |
| 2019-12-18 | $6.98 | $7.15 | $6.96 | $7.06 | $4.98 | 18,347,830 |
| 2019-12-17 | $6.96 | $7.03 | $6.88 | $6.98 | $4.93 | 16,469,530 |
| 2019-12-16 | $6.85 | $7.03 | $6.75 | $6.95 | $4.90 | 23,640,550 |
| 2019-12-13 | $6.69 | $6.89 | $6.57 | $6.86 | $4.84 | 20,890,950 |
| 2019-12-12 | $6.90 | $7.05 | $6.69 | $6.77 | $4.78 | 31,908,040 |
| 2019-12-11 | $6.66 | $6.84 | $6.63 | $6.75 | $4.76 | 14,335,970 |
| 2019-12-10 | $6.59 | $6.89 | $6.42 | $6.73 | $4.75 | 38,350,880 |
| 2019-12-09 | $5.98 | $6.55 | $5.88 | $6.55 | $4.62 | 23,353,670 |
| 2019-12-06 | $5.96 | $6.00 | $5.90 | $5.95 | $4.20 | 3,345,200 |
| 2019-12-05 | $6.00 | $6.06 | $5.94 | $5.96 | $4.21 | 4,349,860 |
| 2019-12-04 | $6.06 | $6.08 | $5.98 | $6.00 | $4.23 | 5,043,240 |
| 2019-12-03 | $6.05 | $6.12 | $6.01 | $6.10 | $4.30 | 7,282,520 |
| 2019-12-02 | $6.25 | $6.60 | $6.16 | $6.18 | $4.36 | 15,175,810 |
| 2019-11-29 | $5.94 | $6.10 | $5.91 | $6.00 | $4.23 | 2,737,590 |
| 2019-11-28 | $6.05 | $6.05 | $5.93 | $5.95 | $4.20 | 2,749,120 |
| 2019-11-27 | $5.99 | $6.15 | $5.92 | $6.02 | $4.25 | 6,140,870 |
| 2019-11-26 | $5.95 | $5.98 | $5.84 | $5.97 | $4.21 | 2,994,700 |
| 2019-11-25 | $5.95 | $5.98 | $5.86 | $5.92 | $4.18 | 2,630,020 |
| 2019-11-22 | $6.05 | $6.05 | $5.91 | $5.94 | $4.19 | 3,114,460 |
| 2019-11-21 | $5.95 | $6.02 | $5.82 | $5.99 | $4.23 | 3,512,460 |
| 2019-11-20 | $6.11 | $6.13 | $5.93 | $5.94 | $4.19 | 4,169,560 |
| 2019-11-19 | $5.86 | $6.30 | $5.82 | $6.09 | $4.30 | 6,224,460 |
| 2019-11-18 | $5.94 | $5.95 | $5.78 | $5.85 | $4.13 | 4,175,760 |
| 2019-11-15 | $6.07 | $6.10 | $5.90 | $5.92 | $4.18 | 5,624,490 |
| 2019-11-14 | $6.24 | $6.28 | $6.05 | $6.12 | $4.32 | 5,813,280 |
| 2019-11-13 | $6.18 | $6.30 | $6.16 | $6.25 | $4.41 | 5,267,140 |
| 2019-11-12 | $6.00 | $6.20 | $5.94 | $6.17 | $4.35 | 5,351,510 |
| 2019-11-11 | $6.19 | $6.19 | $5.87 | $5.96 | $4.21 | 6,229,560 |
| 2019-11-08 | $6.20 | $6.22 | $6.10 | $6.17 | $4.35 | 3,252,120 |
| 2019-11-07 | $6.17 | $6.20 | $6.05 | $6.17 | $4.35 | 4,099,990 |
| 2019-11-06 | $6.18 | $6.27 | $6.13 | $6.19 | $4.37 | 3,550,400 |
| 2019-11-05 | $6.13 | $6.28 | $6.11 | $6.18 | $4.36 | 5,487,850 |
| 2019-11-04 | $6.25 | $6.25 | $6.10 | $6.11 | $4.31 | 5,508,880 |
| 2019-11-01 | $6.14 | $6.26 | $6.07 | $6.21 | $4.38 | 5,236,220 |
| 2019-10-31 | $6.45 | $6.45 | $6.09 | $6.16 | $4.35 | 9,236,980 |
| 2019-10-30 | $6.39 | $6.45 | $6.23 | $6.42 | $4.53 | 5,551,330 |
| 2019-10-29 | $6.57 | $6.58 | $6.33 | $6.39 | $4.51 | 7,730,150 |
| 2019-10-28 | $6.58 | $6.67 | $6.42 | $6.57 | $4.64 | 10,994,510 |
| 2019-10-25 | $6.50 | $6.73 | $6.36 | $6.63 | $4.68 | 7,340,020 |
| 2019-10-24 | $6.40 | $6.55 | $6.37 | $6.48 | $4.57 | 8,663,980 |
| 2019-10-23 | $6.23 | $6.44 | $6.14 | $6.39 | $4.51 | 9,855,700 |
| 2019-10-22 | $6.23 | $6.27 | $6.14 | $6.23 | $4.40 | 5,864,420 |
| 2019-10-21 | $6.34 | $6.34 | $6.03 | $6.17 | $4.35 | 8,471,760 |
| 2019-10-18 | $6.62 | $6.64 | $6.28 | $6.30 | $4.45 | 11,467,980 |
| 2019-10-17 | $6.54 | $6.92 | $6.39 | $6.52 | $4.60 | 14,883,220 |
| 2019-10-16 | $6.80 | $6.80 | $6.48 | $6.49 | $4.58 | 16,193,160 |
| 2019-10-15 | $7.07 | $7.13 | $6.70 | $6.83 | $4.82 | 12,763,400 |
| 2019-10-14 | $9.85 | $10.08 | $9.72 | $9.88 | $4.98 | 13,110,900 |
| 2019-10-11 | $9.80 | $9.91 | $9.66 | $9.80 | $4.94 | 10,217,800 |
| 2019-10-10 | $9.17 | $9.81 | $9.12 | $9.80 | $4.94 | 10,367,700 |
| 2019-10-09 | $9.11 | $9.15 | $9.01 | $9.10 | $4.59 | 4,413,310 |
| 2019-10-08 | $9.17 | $9.24 | $8.95 | $9.07 | $4.57 | 3,888,540 |
| 2019-10-07 | $9.18 | $9.18 | $9.18 | $9.18 | $4.63 | 0 |
| 2019-10-04 | $9.18 | $9.18 | $9.18 | $9.18 | $4.63 | 0 |
| 2019-10-03 | $9.18 | $9.18 | $9.18 | $9.18 | $4.63 | 0 |
| 2019-10-02 | $9.18 | $9.18 | $9.18 | $9.18 | $4.63 | 0 |
| 2019-10-01 | $9.18 | $9.18 | $9.18 | $9.18 | $4.63 | 0 |
| 2019-09-30 | $9.45 | $9.47 | $9.13 | $9.18 | $4.63 | 5,730,100 |
| 2019-09-27 | $8.87 | $9.58 | $8.80 | $9.45 | $4.76 | 11,307,540 |
| 2019-09-26 | $9.39 | $9.41 | $8.74 | $8.92 | $4.50 | 9,254,400 |
| 2019-09-25 | $9.47 | $9.55 | $9.31 | $9.40 | $4.74 | 5,551,850 |
| 2019-09-24 | $9.71 | $9.75 | $9.40 | $9.46 | $4.77 | 7,532,140 |
| 2019-09-23 | $9.72 | $9.84 | $9.52 | $9.63 | $4.85 | 6,075,500 |
| 2019-09-20 | $9.89 | $9.92 | $9.65 | $9.75 | $4.92 | 6,402,500 |
| 2019-09-19 | $9.65 | $9.88 | $9.51 | $9.84 | $4.96 | 9,378,100 |
| 2019-09-18 | $9.70 | $9.96 | $9.56 | $9.59 | $4.83 | 9,861,130 |
| 2019-09-17 | $9.99 | $10.00 | $9.60 | $9.63 | $4.85 | 11,199,100 |
| 2019-09-16 | $9.62 | $10.12 | $9.54 | $10.03 | $5.06 | 13,952,840 |
| 2019-09-13 | $9.54 | $9.54 | $9.54 | $9.54 | $4.81 | 0 |
| 2019-09-12 | $9.58 | $9.68 | $9.29 | $9.54 | $4.81 | 9,059,740 |
| 2019-09-11 | $9.47 | $9.85 | $9.41 | $9.53 | $4.80 | 12,970,180 |
| 2019-09-10 | $9.34 | $9.57 | $9.16 | $9.52 | $4.80 | 14,458,880 |
| 2019-09-09 | $9.40 | $9.40 | $9.08 | $9.39 | $4.73 | 13,975,030 |
| 2019-09-06 | $9.54 | $9.55 | $9.27 | $9.37 | $4.72 | 13,766,700 |
| 2019-09-05 | $9.35 | $9.99 | $9.27 | $9.54 | $4.81 | 18,753,000 |
| 2019-09-04 | $8.84 | $9.68 | $8.80 | $9.29 | $4.68 | 18,529,450 |
| 2019-09-03 | $8.80 | $9.10 | $8.70 | $8.87 | $4.47 | 19,256,870 |
| 2019-09-02 | $8.76 | $9.17 | $8.40 | $9.12 | $4.60 | 27,579,050 |
| 2019-08-30 | $8.34 | $8.34 | $8.34 | $8.34 | $4.20 | 3,507,250 |
| 2019-08-29 | $7.52 | $7.68 | $7.44 | $7.58 | $3.82 | 4,589,100 |
| 2019-08-28 | $7.69 | $7.71 | $7.51 | $7.53 | $3.80 | 3,835,400 |
| 2019-08-27 | $7.47 | $7.75 | $7.47 | $7.61 | $3.84 | 5,306,750 |
| 2019-08-26 | $7.60 | $7.60 | $7.38 | $7.41 | $3.74 | 3,821,000 |
| 2019-08-23 | $8.01 | $8.01 | $7.68 | $7.72 | $3.89 | 6,257,100 |
| 2019-08-22 | $7.72 | $8.14 | $7.67 | $8.02 | $4.04 | 6,575,190 |
| 2019-08-21 | $7.68 | $7.76 | $7.55 | $7.64 | $3.85 | 3,944,780 |
| 2019-08-20 | $7.54 | $7.65 | $7.48 | $7.56 | $3.81 | 2,946,840 |
| 2019-08-19 | $7.35 | $7.54 | $7.31 | $7.54 | $3.80 | 4,264,020 |
| 2019-08-16 | $7.29 | $7.42 | $7.27 | $7.32 | $3.69 | 2,888,940 |
| 2019-08-15 | $7.15 | $7.33 | $7.12 | $7.28 | $3.67 | 2,913,890 |
| 2019-08-14 | $7.33 | $7.37 | $7.24 | $7.26 | $3.66 | 2,582,100 |
| 2019-08-13 | $7.28 | $7.31 | $7.11 | $7.26 | $3.66 | 3,587,600 |
| 2019-08-12 | $7.18 | $7.34 | $6.95 | $7.32 | $3.69 | 3,164,760 |
| 2019-08-09 | $7.28 | $7.33 | $7.12 | $7.23 | $3.64 | 4,640,920 |
| 2019-08-08 | $7.27 | $7.49 | $7.21 | $7.27 | $3.67 | 4,496,390 |
| 2019-08-07 | $7.45 | $7.48 | $7.20 | $7.27 | $3.67 | 5,142,290 |
| 2019-08-06 | $7.59 | $7.69 | $7.04 | $7.38 | $3.72 | 8,802,400 |
| 2019-08-05 | $7.87 | $7.93 | $7.65 | $7.82 | $3.94 | 7,380,030 |
| 2019-08-02 | $8.00 | $8.00 | $7.76 | $7.94 | $4.00 | 10,094,980 |
| 2019-08-01 | $8.30 | $8.45 | $8.06 | $8.29 | $4.18 | 12,532,140 |
| 2019-07-31 | $7.95 | $8.57 | $7.82 | $8.44 | $4.26 | 21,221,550 |
| 2019-07-30 | $7.29 | $7.92 | $7.22 | $7.92 | $3.99 | 11,697,680 |
| 2019-07-29 | $7.30 | $7.30 | $7.16 | $7.20 | $3.63 | 2,721,310 |
| 2019-07-26 | $7.25 | $7.31 | $7.16 | $7.30 | $3.68 | 2,308,600 |
| 2019-07-25 | $7.25 | $7.32 | $7.20 | $7.22 | $3.64 | 2,267,010 |
| 2019-07-24 | $7.25 | $7.32 | $7.16 | $7.25 | $3.66 | 2,408,090 |
| 2019-07-23 | $7.16 | $7.27 | $7.15 | $7.21 | $3.63 | 3,369,120 |
| 2019-07-22 | $7.38 | $7.45 | $7.10 | $7.25 | $3.66 | 3,230,380 |
| 2019-07-19 | $7.44 | $7.54 | $7.31 | $7.36 | $3.71 | 3,108,170 |
| 2019-07-18 | $7.40 | $7.57 | $7.32 | $7.38 | $3.72 | 3,190,990 |
| 2019-07-17 | $7.55 | $7.73 | $7.43 | $7.47 | $3.77 | 2,916,400 |
| 2019-07-16 | $7.56 | $7.61 | $7.45 | $7.55 | $3.81 | 2,081,350 |
| 2019-07-15 | $7.40 | $7.65 | $7.31 | $7.59 | $3.83 | 3,920,730 |
| 2019-07-12 | $7.45 | $7.58 | $7.18 | $7.39 | $3.73 | 4,912,010 |
| 2019-07-11 | $7.60 | $7.64 | $7.30 | $7.42 | $3.74 | 4,656,660 |
| 2019-07-10 | $7.62 | $7.72 | $7.49 | $7.53 | $3.80 | 2,099,360 |
| 2019-07-09 | $7.62 | $7.80 | $7.55 | $7.64 | $3.85 | 2,378,460 |
| 2019-07-08 | $7.99 | $8.02 | $7.38 | $7.62 | $3.84 | 5,069,690 |
| 2019-07-05 | $8.10 | $8.12 | $7.96 | $8.03 | $4.05 | 2,375,540 |
| 2019-07-04 | $8.10 | $8.23 | $7.99 | $8.00 | $4.03 | 2,975,960 |
| 2019-07-03 | $8.30 | $8.30 | $8.03 | $8.10 | $4.08 | 3,525,310 |
| 2019-07-02 | $8.35 | $8.35 | $8.15 | $8.22 | $4.14 | 5,191,460 |
| 2019-07-01 | $8.06 | $8.38 | $8.06 | $8.35 | $4.21 | 5,878,080 |
| 2019-06-28 | $8.14 | $8.20 | $7.92 | $7.98 | $4.02 | 3,269,200 |
| 2019-06-27 | $8.30 | $8.30 | $8.10 | $8.18 | $4.12 | 4,031,190 |
| 2019-06-26 | $8.12 | $8.38 | $8.09 | $8.23 | $4.15 | 3,049,950 |
| 2019-06-25 | $8.27 | $8.34 | $8.02 | $8.14 | $4.10 | 3,812,050 |
| 2019-06-24 | $8.31 | $8.45 | $8.20 | $8.24 | $4.15 | 4,866,300 |
| 2019-06-21 | $8.35 | $8.48 | $8.30 | $8.31 | $4.19 | 6,006,710 |
| 2019-06-20 | $8.11 | $8.44 | $7.86 | $8.30 | $4.18 | 7,034,090 |
| 2019-06-19 | $8.07 | $8.26 | $8.03 | $8.09 | $4.08 | 4,287,900 |
| 2019-06-18 | $8.15 | $8.15 | $7.86 | $7.90 | $3.98 | 2,074,310 |
| 2019-06-17 | $7.91 | $8.18 | $7.91 | $8.01 | $4.04 | 3,975,600 |
| 2019-06-14 | $8.19 | $8.19 | $7.84 | $7.84 | $3.95 | 2,847,410 |
| 2019-06-13 | $8.13 | $8.18 | $7.88 | $8.13 | $4.10 | 2,819,150 |
| 2019-06-12 | $8.20 | $8.20 | $8.07 | $8.10 | $4.08 | 2,496,470 |
| 2019-06-11 | $7.99 | $8.20 | $7.85 | $8.19 | $4.13 | 4,787,480 |
| 2019-06-10 | $7.86 | $8.05 | $7.66 | $7.91 | $3.99 | 5,363,580 |
| 2019-06-07 | $7.82 | $7.82 | $7.82 | $7.82 | $3.94 | 0 |
| 2019-06-06 | $8.20 | $8.25 | $7.54 | $7.82 | $3.94 | 5,920,720 |
| 2019-06-05 | $8.32 | $8.48 | $8.11 | $8.19 | $4.13 | 3,925,600 |
| 2019-06-04 | $8.57 | $8.60 | $8.21 | $8.25 | $4.16 | 3,505,290 |
| 2019-06-03 | $8.83 | $8.96 | $8.48 | $8.50 | $4.29 | 3,578,700 |
| 2019-05-31 | $8.95 | $9.14 | $8.70 | $8.74 | $4.41 | 3,693,790 |
| 2019-05-30 | $8.94 | $9.05 | $8.76 | $8.85 | $4.46 | 4,141,260 |
| 2019-05-29 | $9.10 | $9.14 | $8.95 | $8.98 | $4.53 | 4,382,700 |
| 2019-05-28 | $9.42 | $9.56 | $8.86 | $8.95 | $4.51 | 6,770,740 |
| 2019-05-27 | $8.70 | $9.40 | $8.70 | $9.30 | $4.69 | 8,134,270 |
| 2019-05-24 | $9.32 | $9.32 | $8.38 | $8.67 | $4.37 | 9,040,100 |
| 2019-05-23 | $9.11 | $9.50 | $9.10 | $9.30 | $4.69 | 5,191,230 |
| 2019-05-22 | $9.84 | $9.84 | $9.23 | $9.29 | $4.68 | 5,109,840 |
| 2019-05-21 | $9.79 | $9.86 | $9.65 | $9.78 | $4.93 | 3,518,880 |
| 2019-05-20 | $9.78 | $9.85 | $9.32 | $9.76 | $4.92 | 4,303,940 |
| 2019-05-17 | $9.98 | $10.18 | $9.59 | $9.70 | $4.89 | 5,931,800 |
| 2019-05-16 | $10.28 | $10.29 | $10.02 | $10.02 | $5.05 | 5,435,100 |
| 2019-05-15 | $10.21 | $10.35 | $10.09 | $10.23 | $5.16 | 6,350,560 |
| 2019-05-14 | $9.92 | $10.55 | $9.89 | $10.20 | $5.14 | 8,285,710 |
| 2019-05-13 | $9.48 | $10.46 | $9.38 | $10.05 | $5.07 | 8,861,350 |
| 2019-05-10 | $9.24 | $9.65 | $8.98 | $9.61 | $4.84 | 10,152,990 |
| 2019-05-09 | $9.03 | $9.26 | $9.03 | $9.11 | $4.59 | 4,821,130 |
| 2019-05-08 | $8.98 | $9.32 | $8.75 | $9.19 | $4.63 | 6,822,590 |
| 2019-05-07 | $8.99 | $9.29 | $8.85 | $9.19 | $4.63 | 7,705,110 |
| 2019-05-06 | $9.71 | $9.71 | $8.95 | $8.95 | $4.51 | 15,894,800 |
| 2019-05-03 | $9.94 | $9.94 | $9.94 | $9.94 | $5.01 | 0 |
| 2019-05-02 | $9.94 | $9.94 | $9.94 | $9.94 | $5.01 | 0 |
| 2019-05-01 | $9.94 | $9.94 | $9.94 | $9.94 | $5.01 | 0 |
| 2019-04-30 | $9.63 | $9.94 | $9.63 | $9.94 | $5.01 | 8,427,140 |
| 2019-04-29 | $9.91 | $9.95 | $9.57 | $9.61 | $4.84 | 11,974,400 |
| 2019-04-26 | $9.90 | $9.95 | $9.58 | $9.86 | $4.97 | 12,036,830 |
| 2019-04-25 | $10.34 | $10.58 | $9.72 | $9.80 | $4.94 | 13,940,240 |
| 2019-04-24 | $10.40 | $10.67 | $10.03 | $10.18 | $5.13 | 11,855,980 |
| 2019-04-23 | $10.59 | $11.09 | $10.22 | $10.47 | $5.28 | 16,078,800 |
| 2019-04-22 | $10.48 | $10.98 | $10.31 | $10.69 | $5.39 | 15,556,700 |
| 2019-04-19 | $9.89 | $10.59 | $9.84 | $10.50 | $5.29 | 22,060,440 |
| 2019-04-18 | $10.50 | $10.58 | $9.91 | $9.98 | $5.03 | 24,984,510 |
| 2019-04-17 | $11.48 | $11.87 | $10.39 | $10.90 | $5.50 | 42,408,290 |
| 2019-04-16 | $10.35 | $11.46 | $10.18 | $11.46 | $5.78 | 27,295,850 |
| 2019-04-15 | $9.60 | $10.49 | $9.60 | $10.42 | $5.25 | 20,941,460 |
| 2019-04-12 | $9.56 | $10.12 | $9.38 | $9.80 | $4.94 | 23,287,360 |
| 2019-04-11 | $9.34 | $9.68 | $9.19 | $9.25 | $4.66 | 15,624,930 |
| 2019-04-10 | $8.55 | $9.41 | $8.46 | $9.36 | $4.72 | 21,846,200 |
| 2019-04-09 | $8.51 | $8.60 | $8.29 | $8.55 | $4.31 | 8,283,080 |
| 2019-04-08 | $8.56 | $8.66 | $8.19 | $8.51 | $4.29 | 12,626,750 |
| 2019-04-05 | $8.48 | $8.48 | $8.48 | $8.48 | $4.28 | 0 |
| 2019-04-04 | $8.54 | $8.67 | $8.45 | $8.48 | $4.28 | 13,529,280 |
| 2019-04-03 | $8.20 | $8.58 | $8.08 | $8.52 | $4.30 | 19,300,710 |
| 2019-04-02 | $7.83 | $8.28 | $7.61 | $8.20 | $4.13 | 24,085,100 |
| 2019-04-01 | $7.41 | $7.83 | $7.33 | $7.76 | $3.91 | 17,642,330 |
| 2019-03-29 | $7.45 | $7.45 | $7.05 | $7.32 | $3.69 | 13,253,370 |
| 2019-03-28 | $7.18 | $7.48 | $7.15 | $7.37 | $3.72 | 14,085,940 |
| 2019-03-27 | $7.28 | $7.46 | $6.86 | $7.12 | $3.59 | 13,182,230 |
| 2019-03-26 | $7.50 | $7.70 | $7.22 | $7.28 | $3.67 | 12,869,230 |
| 2019-03-25 | $7.28 | $7.66 | $7.21 | $7.43 | $3.75 | 13,435,900 |
| 2019-03-22 | $7.40 | $7.55 | $7.31 | $7.44 | $3.75 | 14,678,970 |
| 2019-03-21 | $7.18 | $7.70 | $7.18 | $7.56 | $3.81 | 24,094,220 |
| 2019-03-20 | $6.92 | $7.42 | $6.86 | $7.24 | $3.65 | 16,297,130 |
| 2019-03-19 | $6.83 | $7.03 | $6.82 | $6.94 | $3.50 | 10,053,510 |
| 2019-03-18 | $7.00 | $7.29 | $6.76 | $7.04 | $3.55 | 18,385,210 |
| 2019-03-15 | $6.75 | $7.46 | $6.72 | $7.08 | $3.57 | 28,543,160 |
| 2019-03-14 | $7.15 | $7.16 | $6.70 | $6.78 | $3.42 | 27,245,000 |
| 2019-03-13 | $7.35 | $7.35 | $7.35 | $7.35 | $3.71 | 5,565,020 |
| 2019-03-12 | $6.68 | $6.68 | $6.68 | $6.68 | $3.37 | 3,658,550 |
| 2019-03-11 | $5.80 | $6.11 | $5.80 | $6.07 | $3.06 | 10,778,030 |
| 2019-03-08 | $5.88 | $6.08 | $5.80 | $5.81 | $2.93 | 14,124,820 |
| 2019-03-07 | $6.09 | $6.14 | $5.90 | $6.00 | $3.02 | 19,921,450 |
| 2019-03-06 | $5.70 | $6.16 | $5.69 | $6.09 | $3.07 | 19,955,850 |
| 2019-03-05 | $5.62 | $5.70 | $5.52 | $5.70 | $2.87 | 12,668,640 |
| 2019-03-04 | $5.67 | $5.73 | $5.57 | $5.62 | $2.83 | 14,257,080 |
| 2019-03-01 | $5.55 | $5.60 | $5.45 | $5.58 | $2.81 | 9,347,600 |
| 2019-02-28 | $5.60 | $5.66 | $5.52 | $5.56 | $2.80 | 10,023,530 |
| 2019-02-27 | $5.67 | $5.86 | $5.48 | $5.69 | $2.87 | 18,487,770 |
| 2019-02-26 | $5.60 | $5.98 | $5.45 | $5.70 | $2.87 | 28,474,830 |
| 2019-02-25 | $5.30 | $5.71 | $5.20 | $5.69 | $2.87 | 23,868,760 |
| 2019-02-22 | $4.93 | $5.24 | $4.87 | $5.20 | $2.62 | 14,736,350 |
| 2019-02-21 | $4.87 | $5.09 | $4.85 | $4.98 | $2.51 | 11,774,570 |
| 2019-02-20 | $4.95 | $4.99 | $4.81 | $4.86 | $2.45 | 7,323,680 |
| 2019-02-19 | $4.83 | $5.03 | $4.78 | $4.89 | $2.47 | 11,244,880 |
| 2019-02-18 | $4.68 | $4.84 | $4.68 | $4.80 | $2.42 | 5,530,080 |
| 2019-02-15 | $4.65 | $4.75 | $4.62 | $4.68 | $2.36 | 4,005,730 |
| 2019-02-14 | $4.62 | $4.69 | $4.61 | $4.66 | $2.35 | 3,518,400 |
| 2019-02-13 | $4.60 | $4.65 | $4.56 | $4.62 | $2.33 | 2,962,040 |
| 2019-02-12 | $4.52 | $4.61 | $4.52 | $4.58 | $2.31 | 2,556,400 |
| 2019-02-11 | $4.37 | $4.56 | $4.37 | $4.54 | $2.29 | 3,308,670 |
| 2019-02-08 | $4.34 | $4.34 | $4.34 | $4.34 | $2.19 | 0 |
| 2019-02-07 | $4.34 | $4.34 | $4.34 | $4.34 | $2.19 | 0 |
| 2019-02-06 | $4.34 | $4.34 | $4.34 | $4.34 | $2.19 | 0 |
| 2019-02-05 | $4.34 | $4.34 | $4.34 | $4.34 | $2.19 | 0 |
| 2019-02-04 | $4.34 | $4.34 | $4.34 | $4.34 | $2.19 | 0 |
| 2019-02-01 | $4.21 | $4.36 | $4.19 | $4.34 | $2.19 | 3,120,220 |
| 2019-01-31 | $4.42 | $4.42 | $4.18 | $4.21 | $2.12 | 6,742,120 |
| 2019-01-30 | $4.43 | $4.53 | $4.40 | $4.46 | $2.25 | 2,730,250 |
| 2019-01-29 | $4.60 | $4.60 | $4.38 | $4.41 | $2.22 | 4,717,550 |
| 2019-01-28 | $4.61 | $4.73 | $4.60 | $4.61 | $2.32 | 4,050,400 |
| 2019-01-25 | $4.75 | $4.76 | $4.68 | $4.68 | $2.36 | 2,708,100 |
| 2019-01-24 | $4.81 | $4.82 | $4.65 | $4.72 | $2.38 | 3,752,510 |
| 2019-01-23 | $4.80 | $4.84 | $4.78 | $4.81 | $2.42 | 2,073,250 |
| 2019-01-22 | $4.94 | $4.94 | $4.81 | $4.82 | $2.43 | 3,212,830 |
| 2019-01-21 | $4.84 | $4.93 | $4.80 | $4.90 | $2.47 | 3,803,970 |
| 2019-01-18 | $4.87 | $4.93 | $4.80 | $4.84 | $2.44 | 6,130,690 |
| 2019-01-17 | $5.16 | $5.17 | $4.86 | $4.93 | $2.49 | 9,800,850 |
| 2019-01-16 | $5.29 | $5.30 | $5.23 | $5.25 | $2.65 | 2,460,530 |
| 2019-01-15 | $5.22 | $5.29 | $5.22 | $5.28 | $2.66 | 2,377,490 |
| 2019-01-14 | $5.23 | $5.28 | $5.19 | $5.22 | $2.63 | 2,357,150 |
| 2019-01-11 | $5.17 | $5.26 | $5.16 | $5.25 | $2.65 | 2,749,870 |
| 2019-01-10 | $5.19 | $5.25 | $5.16 | $5.19 | $2.62 | 2,425,100 |
| 2019-01-09 | $5.25 | $5.28 | $5.20 | $5.20 | $2.62 | 2,671,630 |
| 2019-01-08 | $5.14 | $5.25 | $5.08 | $5.23 | $2.64 | 4,117,280 |
| 2019-01-07 | $5.07 | $5.18 | $5.04 | $5.14 | $2.59 | 3,846,370 |
| 2019-01-04 | $4.90 | $5.10 | $4.85 | $5.07 | $2.56 | 3,511,670 |
| 2019-01-03 | $4.90 | $5.01 | $4.88 | $4.93 | $2.49 | 2,530,300 |
| 2019-01-02 | $4.85 | $4.93 | $4.79 | $4.87 | $2.46 | 2,942,270 |
| 2019-01-01 | $4.80 | $4.80 | $4.80 | $4.80 | $2.42 | 0 |
| 2018-12-31 | $4.80 | $4.80 | $4.80 | $4.80 | $2.42 | 0 |
| 2018-12-28 | $4.83 | $4.84 | $4.74 | $4.80 | $2.42 | 2,055,790 |
| 2018-12-27 | $4.90 | $4.95 | $4.76 | $4.76 | $2.40 | 3,737,650 |
| 2018-12-26 | $4.99 | $5.00 | $4.78 | $4.85 | $2.45 | 4,127,150 |
| 2018-12-25 | $5.14 | $5.15 | $4.87 | $4.95 | $2.50 | 3,365,580 |
| 2018-12-24 | $5.12 | $5.16 | $5.06 | $5.13 | $2.59 | 2,277,110 |
| 2018-12-21 | $5.13 | $5.15 | $5.06 | $5.12 | $2.58 | 1,693,600 |
| 2018-12-20 | $5.12 | $5.17 | $5.10 | $5.13 | $2.59 | 1,750,250 |
| 2018-12-19 | $5.13 | $5.19 | $5.13 | $5.14 | $2.59 | 2,361,720 |
| 2018-12-18 | $5.28 | $5.33 | $5.11 | $5.11 | $2.58 | 4,528,300 |
| 2018-12-17 | $5.25 | $5.33 | $5.23 | $5.31 | $2.68 | 1,870,500 |
| 2018-12-14 | $5.45 | $5.45 | $5.28 | $5.28 | $2.66 | 2,919,450 |
| 2018-12-13 | $5.39 | $5.46 | $5.37 | $5.39 | $2.72 | 2,224,210 |
| 2018-12-12 | $5.43 | $5.46 | $5.38 | $5.38 | $2.71 | 1,960,050 |
| 2018-12-11 | $5.28 | $5.44 | $5.25 | $5.41 | $2.73 | 3,609,150 |
| 2018-12-10 | $5.36 | $5.41 | $5.21 | $5.24 | $2.64 | 3,819,600 |
| 2018-12-07 | $5.60 | $5.65 | $5.44 | $5.45 | $2.75 | 4,379,320 |
| 2018-12-06 | $5.55 | $5.56 | $5.40 | $5.54 | $2.79 | 4,783,250 |
| 2018-12-05 | $5.50 | $5.57 | $5.48 | $5.53 | $2.79 | 3,283,700 |
| 2018-12-04 | $5.64 | $5.68 | $5.55 | $5.62 | $2.83 | 4,106,970 |
| 2018-12-03 | $5.45 | $5.70 | $5.45 | $5.64 | $2.84 | 7,582,620 |
| 2018-11-30 | $5.30 | $5.38 | $5.24 | $5.34 | $2.69 | 3,474,810 |
| 2018-11-29 | $5.49 | $5.55 | $5.26 | $5.30 | $2.67 | 4,813,900 |
| 2018-11-28 | $5.48 | $5.48 | $5.34 | $5.45 | $2.75 | 5,016,160 |
| 2018-11-27 | $5.52 | $5.60 | $5.38 | $5.42 | $2.73 | 4,546,850 |
| 2018-11-26 | $5.37 | $5.53 | $5.31 | $5.46 | $2.75 | 5,077,900 |
| 2018-11-23 | $5.65 | $5.65 | $5.29 | $5.32 | $2.68 | 5,670,800 |
| 2018-11-22 | $5.60 | $5.66 | $5.55 | $5.56 | $2.80 | 3,142,300 |
| 2018-11-21 | $5.38 | $5.66 | $5.36 | $5.63 | $2.84 | 5,669,620 |
| 2018-11-20 | $5.60 | $5.68 | $5.44 | $5.46 | $2.75 | 6,669,310 |
| 2018-11-19 | $5.65 | $5.70 | $5.55 | $5.68 | $2.86 | 6,934,500 |
| 2018-11-16 | $5.47 | $5.88 | $5.43 | $5.64 | $2.84 | 12,101,700 |
| 2018-11-15 | $5.36 | $5.47 | $5.36 | $5.44 | $2.74 | 4,259,700 |
| 2018-11-14 | $5.38 | $5.49 | $5.36 | $5.42 | $2.73 | 7,123,620 |
| 2018-11-13 | $5.23 | $5.49 | $5.17 | $5.41 | $2.73 | 10,020,020 |
| 2018-11-12 | $5.12 | $5.27 | $5.09 | $5.25 | $2.65 | 5,549,160 |
| 2018-11-09 | $5.18 | $5.21 | $5.07 | $5.10 | $2.57 | 3,556,600 |
| 2018-11-08 | $5.12 | $5.29 | $5.09 | $5.18 | $2.61 | 5,675,110 |
| 2018-11-07 | $5.16 | $5.18 | $5.07 | $5.11 | $2.58 | 3,793,180 |
| 2018-11-06 | $5.15 | $5.24 | $5.07 | $5.12 | $2.58 | 4,282,320 |
| 2018-11-05 | $5.01 | $5.19 | $4.99 | $5.18 | $2.61 | 7,378,820 |
| 2018-11-02 | $4.86 | $5.06 | $4.85 | $5.01 | $2.53 | 6,520,410 |
| 2018-11-01 | $4.83 | $5.18 | $4.81 | $4.90 | $2.47 | 8,643,930 |
| 2018-10-31 | $4.85 | $4.85 | $4.74 | $4.80 | $2.42 | 3,432,400 |
| 2018-10-30 | $4.74 | $4.86 | $4.67 | $4.82 | $2.43 | 4,238,500 |
| 2018-10-29 | $4.69 | $4.79 | $4.62 | $4.70 | $2.37 | 3,356,500 |
| 2018-10-26 | $4.75 | $4.83 | $4.66 | $4.69 | $2.36 | 2,654,750 |
| 2018-10-25 | $4.54 | $4.72 | $4.47 | $4.71 | $2.37 | 3,797,200 |
| 2018-10-24 | $4.61 | $4.85 | $4.61 | $4.70 | $2.37 | 4,912,200 |
| 2018-10-23 | $4.75 | $4.75 | $4.60 | $4.64 | $2.34 | 3,949,300 |
| 2018-10-22 | $4.47 | $4.82 | $4.45 | $4.74 | $2.39 | 7,239,990 |
| 2018-10-19 | $4.35 | $4.55 | $4.34 | $4.50 | $2.27 | 4,376,740 |
| 2018-10-18 | $4.41 | $4.45 | $4.28 | $4.30 | $2.17 | 3,416,630 |
| 2018-10-17 | $4.44 | $4.53 | $4.39 | $4.44 | $2.24 | 1,752,840 |
| 2018-10-16 | $4.48 | $4.70 | $4.42 | $4.45 | $2.24 | 3,059,670 |
| 2018-10-15 | $4.50 | $4.51 | $4.37 | $4.38 | $2.21 | 1,944,520 |
| 2018-10-12 | $4.53 | $4.53 | $4.18 | $4.46 | $2.25 | 4,915,100 |
| 2018-10-11 | $4.91 | $4.91 | $4.50 | $4.54 | $2.29 | 7,238,950 |
| 2018-10-10 | $5.00 | $5.04 | $4.97 | $5.00 | $2.52 | 1,160,000 |
| 2018-10-09 | $4.98 | $5.03 | $4.97 | $5.02 | $2.53 | 1,482,300 |
| 2018-10-08 | $5.08 | $5.09 | $4.95 | $4.97 | $2.51 | 3,496,150 |
| 2018-10-05 | $5.12 | $5.12 | $5.12 | $5.12 | $2.58 | 0 |
| 2018-10-04 | $5.12 | $5.12 | $5.12 | $5.12 | $2.58 | 0 |
| 2018-10-03 | $5.12 | $5.12 | $5.12 | $5.12 | $2.58 | 0 |
| 2018-10-02 | $5.12 | $5.12 | $5.12 | $5.12 | $2.58 | 0 |
| 2018-10-01 | $5.12 | $5.12 | $5.12 | $5.12 | $2.58 | 0 |
| 2018-09-28 | $5.10 | $5.15 | $5.09 | $5.12 | $2.58 | 2,178,000 |
| 2018-09-27 | $5.16 | $5.17 | $5.09 | $5.10 | $2.57 | 4,640,600 |
| 2018-09-26 | $5.13 | $5.18 | $5.12 | $5.16 | $2.60 | 3,447,100 |
| 2018-09-25 | $5.16 | $5.19 | $5.13 | $5.13 | $2.59 | 3,286,600 |
| 2018-09-24 | $5.19 | $5.19 | $5.19 | $5.19 | $2.62 | 0 |
| 2018-09-21 | $5.22 | $5.22 | $5.14 | $5.19 | $2.62 | 4,286,400 |
| 2018-09-20 | $5.29 | $5.29 | $5.17 | $5.18 | $2.61 | 4,628,040 |
| 2018-09-19 | $5.23 | $5.27 | $5.19 | $5.24 | $2.64 | 6,602,340 |
| 2018-09-18 | $5.16 | $5.28 | $5.16 | $5.26 | $2.65 | 8,940,190 |
| 2018-09-17 | $5.14 | $5.38 | $5.09 | $5.27 | $2.66 | 15,056,700 |
| 2018-09-14 | $5.02 | $5.14 | $5.01 | $5.13 | $2.59 | 6,738,590 |
| 2018-09-13 | $5.01 | $5.03 | $4.99 | $5.03 | $2.54 | 2,227,100 |
| 2018-09-12 | $4.96 | $5.01 | $4.95 | $4.97 | $2.51 | 1,873,900 |
| 2018-09-11 | $5.01 | $5.04 | $4.93 | $4.98 | $2.51 | 2,798,740 |
| 2018-09-10 | $5.02 | $5.05 | $4.99 | $5.03 | $2.54 | 2,114,940 |
| 2018-09-07 | $5.02 | $5.09 | $5.00 | $5.03 | $2.54 | 2,178,100 |
| 2018-09-06 | $4.97 | $5.07 | $4.97 | $5.02 | $2.53 | 1,549,400 |
| 2018-09-05 | $5.09 | $5.12 | $5.01 | $5.02 | $2.53 | 2,244,520 |
| 2018-09-04 | $5.01 | $5.10 | $4.98 | $5.08 | $2.56 | 2,647,820 |
| 2018-09-03 | $5.00 | $5.02 | $4.94 | $5.02 | $2.53 | 1,349,000 |
| 2018-08-31 | $4.96 | $5.01 | $4.94 | $4.98 | $2.51 | 1,511,400 |
| 2018-08-30 | $5.07 | $5.11 | $4.92 | $4.97 | $2.51 | 2,608,360 |
| 2018-08-29 | $5.11 | $5.11 | $5.07 | $5.07 | $2.56 | 1,500,700 |
| 2018-08-28 | $5.16 | $5.18 | $5.09 | $5.13 | $2.59 | 2,313,000 |
| 2018-08-27 | $5.12 | $5.17 | $5.09 | $5.16 | $2.60 | 3,461,700 |
| 2018-08-24 | $4.98 | $5.14 | $4.98 | $5.09 | $2.57 | 4,259,200 |
| 2018-08-23 | $5.01 | $5.03 | $4.96 | $4.98 | $2.51 | 1,260,400 |
| 2018-08-22 | $5.01 | $5.05 | $4.95 | $4.97 | $2.51 | 1,924,500 |
| 2018-08-21 | $4.99 | $5.08 | $4.95 | $5.05 | $2.55 | 1,732,000 |
| 2018-08-20 | $5.03 | $5.06 | $4.90 | $5.02 | $2.53 | 2,909,700 |
| 2018-08-17 | $5.11 | $5.15 | $5.01 | $5.03 | $2.54 | 2,623,700 |
| 2018-08-16 | $5.05 | $5.15 | $4.97 | $5.10 | $2.57 | 3,099,090 |
| 2018-08-15 | $5.14 | $5.16 | $5.05 | $5.05 | $2.55 | 3,158,400 |
| 2018-08-14 | $5.09 | $5.20 | $5.05 | $5.15 | $2.60 | 3,300,200 |
| 2018-08-13 | $5.05 | $5.10 | $4.97 | $5.09 | $2.57 | 2,710,620 |
| 2018-08-10 | $5.11 | $5.19 | $5.08 | $5.12 | $2.58 | 4,417,020 |
| 2018-08-09 | $5.09 | $5.43 | $5.05 | $5.19 | $2.62 | 8,246,100 |
| 2018-08-08 | $5.07 | $5.12 | $5.03 | $5.11 | $2.58 | 3,285,100 |
| 2018-08-07 | $4.90 | $5.06 | $4.89 | $5.06 | $2.55 | 2,643,600 |
| 2018-08-06 | $4.95 | $5.03 | $4.85 | $4.92 | $2.48 | 2,881,160 |
| 2018-08-03 | $5.02 | $5.08 | $4.92 | $4.94 | $2.49 | 3,784,000 |
| 2018-08-02 | $5.13 | $5.16 | $4.90 | $5.00 | $2.52 | 5,357,500 |
| 2018-08-01 | $5.32 | $5.37 | $5.15 | $5.18 | $2.61 | 3,656,200 |
| 2018-07-31 | $5.19 | $5.35 | $5.17 | $5.33 | $2.69 | 3,894,800 |
| 2018-07-30 | $5.27 | $5.30 | $5.18 | $5.22 | $2.63 | 4,610,800 |
| 2018-07-27 | $5.38 | $5.42 | $5.26 | $5.30 | $2.67 | 4,481,800 |
| 2018-07-26 | $5.35 | $5.45 | $5.32 | $5.39 | $2.72 | 7,004,800 |
| 2018-07-25 | $5.33 | $5.72 | $5.23 | $5.46 | $2.75 | 10,798,400 |
| 2018-07-24 | $5.19 | $5.32 | $5.16 | $5.31 | $2.68 | 7,302,500 |
| 2018-07-23 | $5.13 | $5.21 | $5.07 | $5.19 | $2.62 | 5,026,000 |
| 2018-07-20 | $4.98 | $5.23 | $4.95 | $5.13 | $2.59 | 5,622,500 |
| 2018-07-19 | $5.14 | $5.14 | $4.90 | $4.99 | $2.52 | 4,165,700 |
| 2018-07-18 | $5.11 | $5.18 | $5.08 | $5.13 | $2.59 | 3,007,800 |
| 2018-07-17 | $5.01 | $5.12 | $4.97 | $5.11 | $2.58 | 4,606,300 |
| 2018-07-16 | $5.03 | $5.06 | $4.98 | $4.99 | $2.52 | 2,080,600 |
| 2018-07-13 | $5.02 | $5.08 | $5.00 | $5.04 | $2.54 | 3,310,500 |
| 2018-07-12 | $4.85 | $5.04 | $4.85 | $5.00 | $2.52 | 3,810,500 |
| 2018-07-11 | $5.05 | $5.05 | $4.76 | $4.88 | $2.46 | 6,013,500 |
| 2018-07-10 | $5.18 | $5.18 | $5.05 | $5.08 | $2.56 | 3,546,210 |
| 2018-07-09 | $4.96 | $5.15 | $4.94 | $5.12 | $2.58 | 4,844,840 |
| 2018-07-06 | $5.02 | $5.09 | $4.77 | $4.97 | $2.51 | 6,596,300 |
| 2018-07-05 | $5.28 | $5.29 | $4.98 | $5.01 | $2.53 | 5,518,900 |
| 2018-07-04 | $5.23 | $5.30 | $5.19 | $5.29 | $2.67 | 3,873,700 |
| 2018-07-03 | $5.19 | $5.26 | $5.16 | $5.25 | $2.65 | 2,680,500 |
| 2018-07-02 | $5.22 | $5.24 | $5.15 | $5.20 | $2.62 | 4,530,990 |
| 2018-06-29 | $5.04 | $5.23 | $5.02 | $5.21 | $2.63 | 7,061,150 |
| 2018-06-28 | $5.00 | $5.10 | $4.98 | $5.05 | $2.55 | 5,188,690 |
| 2018-06-27 | $5.00 | $5.08 | $4.97 | $5.02 | $2.53 | 6,293,600 |
| 2018-06-26 | $4.93 | $5.04 | $4.82 | $5.01 | $2.53 | 5,422,200 |
| 2018-06-25 | $5.11 | $5.15 | $4.96 | $4.98 | $2.51 | 8,007,400 |
| 2018-06-22 | $5.10 | $5.16 | $4.97 | $5.07 | $2.56 | 7,503,740 |
| 2018-06-21 | $5.59 | $5.61 | $5.08 | $5.10 | $2.57 | 8,404,600 |
| 2018-06-20 | $5.45 | $5.65 | $5.39 | $5.56 | $2.80 | 5,810,100 |
| 2018-06-19 | $5.75 | $5.95 | $5.50 | $5.53 | $2.79 | 8,372,200 |
| 2018-06-18 | $6.03 | $6.03 | $6.03 | $6.03 | $3.04 | 0 |
| 2018-06-15 | $6.38 | $6.39 | $6.02 | $6.03 | $3.04 | 4,511,500 |
| 2018-06-14 | $6.35 | $6.44 | $6.26 | $6.35 | $3.20 | 2,428,590 |
| 2018-06-13 | $6.47 | $6.47 | $6.30 | $6.38 | $3.22 | 2,594,400 |
| 2018-06-12 | $6.43 | $6.47 | $6.33 | $6.45 | $3.25 | 2,654,800 |
| 2018-06-11 | $6.48 | $6.54 | $6.39 | $6.44 | $3.25 | 2,010,800 |
| 2018-06-08 | $6.59 | $6.59 | $6.45 | $6.47 | $3.26 | 2,953,500 |
| 2018-06-07 | $6.65 | $6.72 | $6.60 | $6.60 | $3.33 | 2,780,800 |
| 2018-06-06 | $6.61 | $6.68 | $6.57 | $6.66 | $3.36 | 2,503,300 |
| 2018-06-05 | $6.55 | $6.64 | $6.55 | $6.62 | $3.34 | 2,364,900 |
| 2018-06-04 | $6.53 | $6.63 | $6.53 | $6.59 | $3.32 | 1,713,920 |
| 2018-06-01 | $6.68 | $6.70 | $6.55 | $6.60 | $3.33 | 3,083,500 |
| 2018-05-31 | $6.65 | $6.75 | $6.62 | $6.72 | $3.39 | 3,874,400 |
| 2018-05-30 | $6.54 | $6.95 | $6.46 | $6.66 | $3.36 | 6,771,000 |
| 2018-05-29 | $6.56 | $6.65 | $6.48 | $6.59 | $3.32 | 2,674,670 |
| 2018-05-28 | $6.69 | $6.69 | $6.50 | $6.52 | $3.29 | 3,853,800 |
| 2018-05-25 | $6.85 | $6.85 | $6.66 | $6.68 | $3.37 | 4,937,000 |
| 2018-05-24 | $6.79 | $6.97 | $6.72 | $6.89 | $3.47 | 5,253,650 |
| 2018-05-23 | $6.88 | $6.94 | $6.80 | $6.81 | $3.43 | 3,116,400 |
| 2018-05-22 | $6.88 | $6.90 | $6.81 | $6.89 | $3.47 | 3,251,860 |
| 2018-05-21 | $6.78 | $6.94 | $6.76 | $6.89 | $3.47 | 4,323,200 |
| 2018-05-18 | $6.75 | $6.76 | $6.65 | $6.74 | $3.40 | 2,070,900 |
| 2018-05-17 | $6.68 | $6.75 | $6.68 | $6.72 | $3.39 | 2,292,360 |
| 2018-05-16 | $6.75 | $6.78 | $6.61 | $6.66 | $3.36 | 3,046,500 |
| 2018-05-15 | $6.81 | $6.82 | $6.70 | $6.81 | $3.43 | 3,048,300 |
| 2018-05-14 | $6.87 | $6.94 | $6.78 | $6.79 | $3.42 | 2,622,200 |
| 2018-05-11 | $6.84 | $6.95 | $6.80 | $6.88 | $3.47 | 3,968,260 |
| 2018-05-10 | $6.72 | $6.88 | $6.71 | $6.86 | $3.46 | 4,381,360 |
| 2018-05-09 | $6.84 | $6.84 | $6.73 | $6.77 | $3.41 | 3,297,800 |
| 2018-05-08 | $6.73 | $6.88 | $6.72 | $6.83 | $3.44 | 3,991,700 |
| 2018-05-07 | $6.65 | $6.73 | $6.64 | $6.71 | $3.38 | 2,551,680 |
| 2018-05-04 | $6.70 | $6.77 | $6.62 | $6.63 | $3.34 | 3,743,930 |
| 2018-05-03 | $6.79 | $6.82 | $6.44 | $6.76 | $3.41 | 6,480,100 |
| 2018-05-02 | $6.94 | $7.00 | $6.77 | $6.85 | $3.45 | 3,117,000 |
| 2018-05-01 | $6.94 | $6.94 | $6.94 | $6.94 | $3.50 | 0 |
| 2018-04-30 | $6.94 | $6.94 | $6.94 | $6.94 | $3.50 | 0 |
| 2018-04-27 | $6.99 | $7.01 | $6.90 | $6.94 | $3.50 | 2,747,100 |
| 2018-04-26 | $6.95 | $7.06 | $6.91 | $6.91 | $3.48 | 5,789,800 |
| 2018-04-25 | $7.20 | $7.20 | $7.12 | $7.13 | $3.59 | 3,136,400 |
| 2018-04-24 | $7.11 | $7.21 | $7.10 | $7.20 | $3.63 | 4,190,600 |
| 2018-04-23 | $7.03 | $7.14 | $6.96 | $7.10 | $3.58 | 4,003,400 |
| 2018-04-20 | $7.27 | $7.27 | $7.02 | $7.03 | $3.54 | 5,793,620 |
| 2018-04-19 | $7.31 | $7.33 | $7.21 | $7.27 | $3.67 | 5,035,560 |
| 2018-04-18 | $7.34 | $7.39 | $7.12 | $7.30 | $3.68 | 6,264,000 |
| 2018-04-17 | $7.33 | $7.52 | $7.24 | $7.26 | $3.66 | 7,146,200 |
| 2018-04-16 | $7.55 | $7.60 | $7.32 | $7.37 | $3.72 | 9,220,900 |
| 2018-04-13 | $7.76 | $7.77 | $7.52 | $7.61 | $3.84 | 14,503,740 |
| 2018-04-12 | $7.44 | $7.89 | $7.40 | $7.81 | $3.94 | 29,357,840 |
| 2018-04-11 | $7.12 | $7.80 | $7.12 | $7.63 | $3.85 | 28,357,650 |
| 2018-04-10 | $7.06 | $7.10 | $7.01 | $7.09 | $3.57 | 3,371,300 |
| 2018-04-09 | $7.08 | $7.14 | $7.02 | $7.05 | $3.55 | 3,523,600 |
| 2018-04-06 | $7.13 | $7.13 | $7.13 | $7.13 | $3.59 | 0 |
| 2018-04-05 | $7.13 | $7.13 | $7.13 | $7.13 | $3.59 | 0 |
| 2018-04-04 | $7.18 | $7.29 | $7.13 | $7.13 | $3.59 | 4,122,250 |
| 2018-04-03 | $7.21 | $7.21 | $7.08 | $7.13 | $3.59 | 4,661,330 |
| 2018-04-02 | $7.24 | $7.36 | $7.23 | $7.31 | $3.69 | 4,714,320 |
| 2018-03-30 | $7.26 | $7.33 | $7.17 | $7.26 | $3.66 | 4,658,430 |
| 2018-03-29 | $7.03 | $7.48 | $7.02 | $7.26 | $3.66 | 6,958,870 |
| 2018-03-28 | $7.00 | $7.14 | $6.94 | $7.05 | $3.55 | 4,448,300 |
| 2018-03-27 | $6.96 | $7.17 | $6.96 | $7.07 | $3.56 | 5,090,580 |
| 2018-03-26 | $6.85 | $6.92 | $6.55 | $6.90 | $3.48 | 5,762,610 |
| 2018-03-23 | $7.56 | $7.56 | $6.92 | $6.93 | $3.49 | 11,501,990 |
| 2018-03-22 | $7.54 | $7.70 | $7.54 | $7.69 | $3.88 | 6,372,400 |
| 2018-03-21 | $7.56 | $7.73 | $7.53 | $7.57 | $3.82 | 6,316,680 |
| 2018-03-20 | $7.55 | $7.58 | $7.45 | $7.57 | $3.82 | 4,476,700 |
| 2018-03-19 | $7.55 | $7.74 | $7.48 | $7.61 | $3.84 | 5,050,000 |
| 2018-03-16 | $7.47 | $7.65 | $7.47 | $7.57 | $3.82 | 5,207,940 |
| 2018-03-15 | $7.60 | $7.67 | $7.41 | $7.49 | $3.78 | 5,761,090 |
| 2018-03-14 | $7.72 | $7.81 | $7.59 | $7.61 | $3.84 | 5,382,650 |
| 2018-03-13 | $7.81 | $7.84 | $7.72 | $7.76 | $3.91 | 5,914,940 |
| 2018-03-12 | $7.74 | $7.90 | $7.70 | $7.81 | $3.94 | 7,813,600 |
| 2018-03-09 | $7.68 | $7.77 | $7.57 | $7.73 | $3.90 | 8,779,170 |
| 2018-03-08 | $7.50 | $7.70 | $7.48 | $7.60 | $3.83 | 6,869,700 |
| 2018-03-07 | $7.62 | $7.63 | $7.46 | $7.47 | $3.77 | 4,650,980 |
| 2018-03-06 | $7.51 | $7.65 | $7.51 | $7.60 | $3.83 | 6,838,820 |
| 2018-03-05 | $7.51 | $7.58 | $7.42 | $7.48 | $3.77 | 4,596,260 |
| 2018-03-02 | $7.43 | $7.65 | $7.42 | $7.51 | $3.79 | 6,585,140 |
| 2018-03-01 | $7.38 | $7.52 | $7.35 | $7.50 | $3.78 | 5,159,800 |
| 2018-02-28 | $7.40 | $7.46 | $7.36 | $7.40 | $3.73 | 4,854,800 |
| 2018-02-27 | $7.43 | $7.57 | $7.38 | $7.50 | $3.78 | 6,846,780 |
| 2018-02-26 | $7.30 | $7.44 | $7.27 | $7.43 | $3.75 | 7,943,480 |
| 2018-02-23 | $7.29 | $7.30 | $7.23 | $7.28 | $3.67 | 3,020,500 |
| 2018-02-22 | $7.20 | $7.28 | $7.16 | $7.27 | $3.67 | 3,082,800 |
| 2018-02-21 | $7.14 | $7.14 | $7.14 | $7.14 | $3.60 | 0 |
| 2018-02-20 | $7.14 | $7.14 | $7.14 | $7.14 | $3.60 | 0 |
| 2018-02-19 | $7.14 | $7.14 | $7.14 | $7.14 | $3.60 | 0 |
| 2018-02-16 | $7.14 | $7.14 | $7.14 | $7.14 | $3.60 | 0 |
| 2018-02-15 | $7.14 | $7.14 | $7.14 | $7.14 | $3.60 | 0 |
| 2018-02-14 | $7.16 | $7.25 | $7.05 | $7.14 | $3.60 | 2,527,510 |
| 2018-02-13 | $7.26 | $7.31 | $7.15 | $7.16 | $3.61 | 3,453,700 |
| 2018-02-12 | $7.20 | $7.32 | $7.20 | $7.23 | $3.64 | 6,466,210 |
| 2018-02-09 | $7.37 | $7.37 | $7.11 | $7.19 | $3.62 | 4,271,180 |
| 2018-02-08 | $7.47 | $7.59 | $7.37 | $7.51 | $3.79 | 5,404,500 |
| 2018-02-07 | $7.20 | $7.59 | $7.01 | $7.52 | $3.79 | 8,344,700 |
| 2018-02-06 | $7.44 | $7.52 | $6.83 | $7.11 | $3.58 | 8,329,300 |
| 2018-02-05 | $7.44 | $7.66 | $7.36 | $7.59 | $3.83 | 5,923,600 |
| 2018-02-02 | $7.38 | $7.64 | $7.01 | $7.57 | $3.82 | 10,185,400 |
| 2018-02-01 | $7.94 | $8.04 | $7.37 | $7.38 | $3.72 | 11,277,300 |
| 2018-01-31 | $8.13 | $8.13 | $7.89 | $7.95 | $4.01 | 7,937,280 |
| 2018-01-30 | $8.36 | $8.37 | $8.10 | $8.14 | $4.10 | 7,314,940 |
| 2018-01-29 | $8.36 | $8.54 | $8.33 | $8.39 | $4.23 | 6,916,400 |
| 2018-01-26 | $8.41 | $8.50 | $8.35 | $8.37 | $4.22 | 5,984,500 |
| 2018-01-25 | $8.46 | $8.55 | $8.41 | $8.46 | $4.27 | 7,505,050 |
| 2018-01-24 | $8.60 | $8.62 | $8.39 | $8.52 | $4.30 | 8,987,560 |
| 2018-01-23 | $8.75 | $8.86 | $8.55 | $8.57 | $4.32 | 10,975,340 |
| 2018-01-22 | $8.54 | $9.08 | $8.49 | $8.78 | $4.43 | 18,426,240 |
| 2018-01-19 | $8.25 | $9.10 | $8.20 | $8.72 | $4.40 | 24,330,830 |
| 2018-01-18 | $8.64 | $8.79 | $8.34 | $8.39 | $4.23 | 21,679,860 |
| 2018-01-17 | $7.85 | $8.62 | $7.75 | $8.62 | $4.35 | 19,371,000 |
| 2018-01-16 | $7.80 | $7.90 | $7.75 | $7.84 | $3.95 | 3,302,440 |
| 2018-01-15 | $8.01 | $8.02 | $7.76 | $7.80 | $3.93 | 5,307,640 |
| 2018-01-12 | $8.08 | $8.10 | $8.01 | $8.01 | $4.04 | 3,569,500 |
| 2018-01-11 | $8.02 | $8.12 | $7.96 | $8.10 | $4.08 | 3,836,970 |
| 2018-01-10 | $8.15 | $8.19 | $7.95 | $8.00 | $4.03 | 6,037,900 |
| 2018-01-09 | $8.10 | $8.24 | $8.09 | $8.19 | $4.13 | 5,803,490 |
| 2018-01-08 | $8.21 | $8.21 | $8.08 | $8.12 | $4.09 | 4,744,700 |
| 2018-01-05 | $8.18 | $8.24 | $8.15 | $8.20 | $4.13 | 4,051,900 |
| 2018-01-04 | $8.27 | $8.29 | $8.17 | $8.19 | $4.13 | 5,369,780 |
| 2018-01-03 | $8.17 | $8.39 | $8.11 | $8.27 | $4.17 | 6,389,650 |
| 2018-01-02 | $8.13 | $8.19 | $8.10 | $8.16 | $4.11 | 4,165,780 |
| 2018-01-01 | $8.13 | $8.13 | $8.13 | $8.13 | $4.10 | 0 |
| 2017-12-29 | $8.10 | $8.20 | $8.07 | $8.13 | $4.10 | 6,233,950 |
| 2017-12-28 | $7.99 | $8.25 | $7.92 | $8.13 | $4.10 | 8,384,440 |
| 2017-12-27 | $7.97 | $8.08 | $7.92 | $7.94 | $4.00 | 5,187,100 |
| 2017-12-26 | $7.82 | $8.04 | $7.82 | $7.99 | $4.03 | 5,759,010 |
| 2017-12-25 | $8.16 | $8.22 | $7.86 | $7.88 | $3.97 | 6,782,230 |
| 2017-12-22 | $8.20 | $8.27 | $8.16 | $8.21 | $4.14 | 4,626,130 |
| 2017-12-21 | $8.40 | $8.42 | $8.06 | $8.16 | $4.11 | 6,310,490 |
| 2017-12-20 | $8.68 | $8.68 | $8.35 | $8.37 | $4.22 | 5,591,830 |
| 2017-12-19 | $8.55 | $8.69 | $8.52 | $8.67 | $4.37 | 3,917,800 |
| 2017-12-18 | $8.82 | $8.86 | $8.50 | $8.57 | $4.32 | 5,760,000 |
| 2017-12-15 | $8.85 | $8.88 | $8.80 | $8.81 | $4.44 | 2,777,300 |
| 2017-12-14 | $8.87 | $8.89 | $8.80 | $8.82 | $4.45 | 3,498,900 |
| 2017-12-13 | $8.91 | $8.96 | $8.78 | $8.89 | $4.48 | 4,307,100 |
| 2017-12-12 | $9.16 | $9.16 | $8.89 | $8.91 | $4.49 | 3,941,400 |
| 2017-12-11 | $9.11 | $9.19 | $9.08 | $9.15 | $4.61 | 2,713,100 |
| 2017-12-08 | $9.05 | $9.20 | $9.03 | $9.14 | $4.61 | 4,102,300 |
| 2017-12-07 | $9.10 | $9.15 | $9.00 | $9.03 | $4.55 | 4,193,900 |
| 2017-12-06 | $9.29 | $9.32 | $8.98 | $9.16 | $4.62 | 7,772,040 |
| 2017-12-05 | $9.98 | $9.99 | $9.00 | $9.34 | $4.71 | 7,483,600 |
| 2017-12-04 | $10.09 | $10.10 | $9.95 | $10.00 | $5.04 | 4,680,600 |
| 2017-12-01 | $10.08 | $10.11 | $9.98 | $10.09 | $5.09 | 7,542,600 |
| 2017-11-30 | $10.06 | $10.24 | $10.01 | $10.08 | $5.08 | 7,224,840 |
| 2017-11-29 | $10.04 | $10.08 | $9.97 | $10.07 | $5.08 | 3,982,900 |
| 2017-11-28 | $10.00 | $10.10 | $9.94 | $10.08 | $5.08 | 3,756,740 |
| 2017-11-27 | $10.10 | $10.15 | $9.92 | $10.07 | $5.08 | 3,928,100 |
| 2017-11-24 | $10.05 | $10.14 | $9.95 | $10.09 | $5.09 | 4,035,300 |
| 2017-11-23 | $10.09 | $10.12 | $9.88 | $10.08 | $5.08 | 5,750,600 |
| 2017-11-22 | $10.07 | $10.10 | $9.87 | $10.09 | $5.09 | 5,161,300 |
| 2017-11-21 | $10.04 | $10.14 | $9.97 | $10.09 | $5.09 | 4,654,400 |
| 2017-11-20 | $10.08 | $10.09 | $9.71 | $10.08 | $5.08 | 6,259,100 |
| 2017-11-17 | $10.44 | $10.47 | $9.88 | $10.10 | $5.09 | 10,464,990 |
| 2017-11-16 | $10.54 | $10.63 | $10.40 | $10.41 | $5.25 | 5,149,800 |
| 2017-11-15 | $10.55 | $10.71 | $10.52 | $10.55 | $5.32 | 4,646,600 |
| 2017-11-14 | $10.85 | $10.86 | $10.55 | $10.55 | $5.32 | 8,782,100 |
| 2017-11-13 | $10.91 | $10.94 | $10.71 | $10.86 | $5.48 | 8,148,850 |
| 2017-11-10 | $10.97 | $11.03 | $10.87 | $10.91 | $5.50 | 6,296,700 |
| 2017-11-09 | $11.01 | $11.11 | $10.92 | $11.02 | $5.56 | 6,583,820 |
| 2017-11-08 | $11.11 | $11.16 | $11.00 | $11.05 | $5.57 | 8,321,460 |
| 2017-11-07 | $11.12 | $11.18 | $11.02 | $11.13 | $5.61 | 5,871,760 |
| 2017-11-06 | $10.93 | $11.18 | $10.93 | $11.16 | $5.63 | 6,089,800 |
| 2017-11-03 | $10.92 | $11.03 | $10.80 | $10.91 | $5.50 | 7,594,610 |
| 2017-11-02 | $11.15 | $11.17 | $10.91 | $11.10 | $5.60 | 7,688,100 |
| 2017-11-01 | $11.32 | $11.35 | $11.13 | $11.14 | $5.62 | 8,125,620 |
| 2017-10-31 | $11.02 | $11.37 | $11.02 | $11.36 | $5.73 | 10,296,730 |
| 2017-10-30 | $11.21 | $11.37 | $10.85 | $11.09 | $5.59 | 15,089,740 |
| 2017-10-27 | $11.75 | $11.75 | $11.30 | $11.38 | $5.74 | 28,843,900 |
| 2017-10-26 | $12.50 | $12.73 | $11.98 | $12.06 | $6.08 | 67,800,490 |
| 2017-10-25 | $11.79 | $12.26 | $11.68 | $12.23 | $6.17 | 23,867,320 |
| 2017-10-24 | $11.73 | $11.79 | $11.43 | $11.72 | $5.91 | 11,539,370 |
| 2017-10-23 | $11.15 | $11.56 | $11.10 | $11.53 | $5.81 | 10,285,070 |
| 2017-10-20 | $10.85 | $11.23 | $10.84 | $11.20 | $5.65 | 6,994,320 |
| 2017-10-19 | $11.11 | $11.18 | $10.74 | $10.83 | $5.46 | 10,644,540 |
| 2017-10-18 | $11.68 | $11.70 | $11.15 | $11.17 | $5.63 | 10,198,900 |
| 2017-10-17 | $11.59 | $11.73 | $11.55 | $11.65 | $5.87 | 6,127,190 |
| 2017-10-16 | $11.93 | $12.04 | $11.56 | $11.64 | $5.87 | 9,722,900 |
| 2017-10-13 | $12.05 | $12.16 | $11.92 | $11.96 | $6.03 | 8,794,300 |
| 2017-10-12 | $12.00 | $12.08 | $11.85 | $12.06 | $6.08 | 11,945,130 |
| 2017-10-11 | $11.73 | $12.12 | $11.71 | $12.02 | $6.06 | 18,074,150 |
| 2017-10-10 | $11.59 | $11.80 | $11.53 | $11.77 | $5.93 | 7,248,770 |
| 2017-10-09 | $11.73 | $11.73 | $11.59 | $11.61 | $5.85 | 4,829,300 |
| 2017-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $5.82 | 0 |
| 2017-10-05 | $11.55 | $11.55 | $11.55 | $11.55 | $5.82 | 0 |
| 2017-10-04 | $11.55 | $11.55 | $11.55 | $11.55 | $5.82 | 0 |
| 2017-10-03 | $11.55 | $11.55 | $11.55 | $11.55 | $5.82 | 0 |
| 2017-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | $5.82 | 0 |
| 2017-09-29 | $11.49 | $11.63 | $11.49 | $11.55 | $5.82 | 4,805,850 |
| 2017-09-28 | $11.63 | $11.72 | $11.47 | $11.48 | $5.79 | 8,573,590 |
| 2017-09-27 | $11.80 | $11.88 | $11.65 | $11.68 | $5.89 | 6,712,480 |
| 2017-09-26 | $11.62 | $11.88 | $11.52 | $11.77 | $5.93 | 7,648,100 |
| 2017-09-25 | $11.67 | $11.84 | $11.53 | $11.58 | $5.84 | 6,529,000 |
| 2017-09-22 | $11.88 | $11.88 | $11.71 | $11.74 | $5.92 | 10,150,850 |
| 2017-09-21 | $12.25 | $12.43 | $11.92 | $11.93 | $6.01 | 16,550,250 |
| 2017-09-20 | $12.17 | $12.38 | $12.06 | $12.25 | $6.18 | 19,106,630 |
| 2017-09-19 | $11.93 | $12.30 | $11.84 | $12.24 | $6.17 | 26,078,010 |
| 2017-09-18 | $11.98 | $11.98 | $11.75 | $11.96 | $6.03 | 15,597,900 |
| 2017-09-15 | $11.58 | $12.10 | $11.58 | $11.94 | $6.02 | 25,819,500 |
| 2017-09-14 | $11.64 | $11.66 | $11.48 | $11.51 | $5.80 | 6,788,590 |
| 2017-09-13 | $11.60 | $11.64 | $11.47 | $11.63 | $5.86 | 7,950,700 |
| 2017-09-12 | $11.87 | $11.88 | $11.62 | $11.64 | $5.87 | 12,981,280 |
| 2017-09-11 | $11.83 | $12.03 | $11.74 | $11.92 | $6.01 | 12,027,610 |
| 2017-09-08 | $11.83 | $12.12 | $11.72 | $11.83 | $5.96 | 18,311,690 |
| 2017-09-07 | $11.56 | $11.97 | $11.47 | $11.88 | $5.99 | 22,149,880 |
| 2017-09-06 | $11.69 | $11.70 | $11.45 | $11.56 | $5.83 | 8,792,900 |
| 2017-09-05 | $11.67 | $11.79 | $11.59 | $11.68 | $5.89 | 8,527,100 |
| 2017-09-04 | $11.50 | $11.79 | $11.46 | $11.70 | $5.90 | 12,378,200 |
| 2017-09-01 | $11.42 | $11.62 | $11.41 | $11.50 | $5.80 | 8,432,100 |
| 2017-08-31 | $11.55 | $11.55 | $11.38 | $11.44 | $5.77 | 6,831,910 |
| 2017-08-30 | $11.53 | $11.68 | $11.45 | $11.51 | $5.80 | 8,339,600 |
| 2017-08-29 | $11.61 | $11.70 | $11.43 | $11.48 | $5.79 | 7,800,100 |
| 2017-08-28 | $11.50 | $11.67 | $11.41 | $11.58 | $5.84 | 9,423,000 |
| 2017-08-25 | $11.33 | $11.54 | $11.26 | $11.41 | $5.75 | 7,056,400 |
| 2017-08-24 | $11.41 | $11.50 | $11.25 | $11.33 | $5.71 | 7,490,250 |
| 2017-08-23 | $11.67 | $11.77 | $11.37 | $11.41 | $5.75 | 12,283,800 |
| 2017-08-22 | $11.89 | $12.16 | $11.71 | $11.74 | $5.92 | 13,974,000 |
| 2017-08-21 | $11.66 | $11.98 | $11.62 | $11.90 | $6.00 | 13,073,890 |
| 2017-08-18 | $11.78 | $11.93 | $11.66 | $11.67 | $5.88 | 11,701,570 |
| 2017-08-17 | $11.73 | $11.96 | $11.55 | $11.92 | $6.01 | 16,592,600 |
| 2017-08-16 | $11.61 | $11.76 | $11.52 | $11.68 | $5.89 | 9,470,340 |
| 2017-08-15 | $11.60 | $11.85 | $11.46 | $11.68 | $5.89 | 11,354,640 |
| 2017-08-14 | $11.37 | $11.80 | $11.34 | $11.66 | $5.88 | 12,523,220 |
| 2017-08-11 | $11.39 | $11.50 | $11.28 | $11.32 | $5.71 | 10,453,830 |
| 2017-08-10 | $11.93 | $11.98 | $11.45 | $11.56 | $5.83 | 17,666,400 |
| 2017-08-09 | $11.75 | $11.91 | $11.60 | $11.88 | $5.99 | 15,256,430 |
| 2017-08-08 | $12.15 | $12.26 | $11.73 | $11.86 | $5.98 | 20,060,310 |
| 2017-08-07 | $12.01 | $12.34 | $11.93 | $12.09 | $6.10 | 18,562,400 |
| 2017-08-04 | $12.05 | $12.58 | $11.86 | $12.19 | $6.15 | 34,989,030 |
| 2017-08-03 | $12.29 | $12.78 | $12.13 | $12.22 | $6.16 | 60,014,610 |
| 2017-08-02 | $10.91 | $12.05 | $10.90 | $12.05 | $6.07 | 41,757,900 |
| 2017-08-01 | $10.95 | $11.23 | $10.81 | $10.95 | $5.52 | 12,156,030 |
| 2017-07-31 | $10.65 | $10.94 | $10.65 | $10.89 | $5.49 | 8,018,010 |
| 2017-07-28 | $10.70 | $10.86 | $10.67 | $10.73 | $5.41 | 7,231,100 |
| 2017-07-27 | $10.50 | $10.77 | $10.40 | $10.73 | $5.41 | 7,811,900 |
| 2017-07-26 | $10.50 | $10.61 | $10.31 | $10.55 | $5.32 | 6,370,900 |
| 2017-07-25 | $10.70 | $10.71 | $10.52 | $10.56 | $5.32 | 5,048,710 |
| 2017-07-24 | $10.56 | $10.77 | $10.46 | $10.70 | $5.39 | 7,142,350 |
| 2017-07-21 | $10.75 | $10.75 | $10.53 | $10.56 | $5.32 | 6,522,300 |
| 2017-07-20 | $10.67 | $10.99 | $10.57 | $10.78 | $5.43 | 9,095,050 |
| 2017-07-19 | $10.47 | $10.78 | $10.34 | $10.67 | $5.38 | 7,231,300 |
| 2017-07-18 | $10.30 | $10.56 | $10.20 | $10.49 | $5.29 | 6,424,670 |
| 2017-07-17 | $11.22 | $11.22 | $10.20 | $10.31 | $5.20 | 15,034,520 |
| 2017-07-14 | $11.49 | $11.49 | $11.26 | $11.31 | $5.70 | 7,679,500 |
| 2017-07-13 | $11.16 | $11.85 | $11.07 | $11.57 | $5.82 | 13,318,910 |
| 2017-07-12 | $11.31 | $11.40 | $10.89 | $11.18 | $5.62 | 9,525,910 |
| 2017-07-11 | $11.55 | $11.66 | $11.34 | $11.35 | $5.71 | 7,681,190 |
| 2017-07-10 | $11.79 | $11.79 | $11.58 | $11.63 | $5.85 | 8,498,390 |
| 2017-07-07 | $11.64 | $11.93 | $11.50 | $11.82 | $5.94 | 12,195,700 |
| 2017-07-06 | $11.48 | $11.72 | $11.45 | $11.64 | $5.85 | 13,518,010 |
| 2017-07-05 | $11.35 | $11.44 | $11.25 | $11.42 | $5.74 | 6,096,100 |
| 2017-07-04 | $11.45 | $11.45 | $11.30 | $11.34 | $5.70 | 4,241,870 |
| 2017-07-03 | $11.36 | $11.43 | $11.27 | $11.42 | $5.74 | 4,630,990 |
| 2017-06-30 | $11.40 | $11.40 | $11.14 | $11.35 | $5.71 | 6,212,470 |
| 2017-06-29 | $11.37 | $11.58 | $11.37 | $11.43 | $5.75 | 5,121,500 |
| 2017-06-28 | $11.53 | $11.55 | $11.38 | $11.44 | $5.75 | 7,966,200 |
| 2017-06-27 | $11.56 | $11.98 | $11.47 | $11.67 | $5.87 | 14,382,880 |
| 2017-06-26 | $11.32 | $11.46 | $11.27 | $11.42 | $5.74 | 7,121,700 |
| 2017-06-23 | $11.31 | $11.46 | $11.06 | $11.36 | $5.71 | 9,842,990 |
| 2017-06-22 | $11.55 | $11.68 | $11.28 | $11.31 | $5.69 | 9,470,660 |
| 2017-06-21 | $11.70 | $11.71 | $11.43 | $11.61 | $5.84 | 9,024,930 |
| 2017-06-20 | $11.74 | $11.95 | $11.59 | $11.61 | $5.84 | 10,076,500 |
| 2017-06-19 | $11.70 | $11.84 | $11.65 | $11.72 | $5.89 | 7,486,360 |
| 2017-06-16 | $11.91 | $11.96 | $11.66 | $11.71 | $5.89 | 12,899,870 |
| 2017-06-15 | $11.45 | $12.28 | $11.42 | $11.90 | $5.98 | 23,797,410 |
| 2017-06-14 | $11.13 | $11.68 | $11.05 | $11.52 | $5.79 | 19,974,110 |
| 2017-06-13 | $10.87 | $11.22 | $10.87 | $11.13 | $5.60 | 6,674,400 |
| 2017-06-12 | $11.28 | $11.30 | $10.94 | $10.95 | $5.51 | 7,727,360 |
| 2017-06-09 | $11.28 | $11.42 | $11.14 | $11.30 | $5.68 | 8,297,520 |
| 2017-06-08 | $11.19 | $11.41 | $11.13 | $11.30 | $5.68 | 10,790,040 |
| 2017-06-07 | $10.65 | $11.60 | $10.61 | $11.28 | $5.67 | 17,431,350 |
| 2017-06-06 | $10.58 | $10.66 | $10.51 | $10.65 | $5.35 | 5,769,100 |
| 2017-06-05 | $10.54 | $10.70 | $10.54 | $10.58 | $5.32 | 5,282,810 |
| 2017-06-02 | $10.36 | $10.62 | $10.27 | $10.54 | $5.30 | 7,398,530 |
| 2017-06-01 | $10.94 | $10.94 | $10.34 | $10.41 | $5.23 | 10,841,080 |
| 2017-05-31 | $11.17 | $11.24 | $10.99 | $10.99 | $5.53 | 6,045,250 |
| 2017-05-30 | $11.02 | $11.02 | $11.02 | $11.02 | $5.54 | 0 |
| 2017-05-29 | $11.02 | $11.02 | $11.02 | $11.02 | $5.54 | 0 |
| 2017-05-26 | $11.11 | $11.20 | $11.01 | $11.02 | $5.54 | 6,008,640 |
| 2017-05-25 | $11.06 | $11.25 | $10.86 | $11.11 | $5.59 | 8,941,950 |
| 2017-05-24 | $10.99 | $11.15 | $10.74 | $11.14 | $5.60 | 8,583,910 |
| 2017-05-23 | $11.41 | $11.68 | $10.85 | $11.12 | $5.59 | 12,290,690 |
| 2017-05-22 | $11.72 | $11.72 | $11.18 | $11.29 | $5.68 | 10,722,460 |
| 2017-05-19 | $11.90 | $11.96 | $11.65 | $11.76 | $5.91 | 7,832,610 |
| 2017-05-18 | $11.67 | $11.97 | $11.60 | $11.91 | $5.99 | 9,306,830 |
| 2017-05-17 | $11.71 | $12.07 | $11.65 | $11.82 | $5.94 | 12,129,010 |
| 2017-05-16 | $11.50 | $11.74 | $11.28 | $11.70 | $5.88 | 10,541,030 |
| 2017-05-15 | $11.78 | $11.84 | $11.40 | $11.55 | $5.81 | 8,579,850 |
| 2017-05-12 | $11.70 | $11.81 | $11.51 | $11.77 | $5.92 | 8,197,250 |
| 2017-05-11 | $12.00 | $12.04 | $11.11 | $11.75 | $5.91 | 15,501,170 |
| 2017-05-10 | $12.34 | $12.55 | $12.10 | $12.11 | $6.09 | 9,741,240 |
| 2017-05-09 | $12.09 | $12.35 | $12.04 | $12.34 | $6.20 | 7,358,710 |
| 2017-05-08 | $12.33 | $12.40 | $12.12 | $12.14 | $6.10 | 9,429,500 |
| 2017-05-05 | $12.83 | $12.83 | $12.40 | $12.41 | $6.24 | 9,881,300 |
| 2017-05-04 | $12.95 | $13.05 | $12.72 | $12.78 | $6.43 | 9,456,770 |
| 2017-05-03 | $12.95 | $13.06 | $12.80 | $13.03 | $6.55 | 10,596,030 |
| 2017-05-02 | $13.05 | $13.25 | $12.84 | $12.99 | $6.53 | 11,524,870 |
| 2017-05-01 | $13.05 | $13.05 | $13.05 | $13.05 | $6.56 | 0 |
| 2017-04-28 | $12.65 | $13.18 | $12.52 | $13.05 | $6.56 | 18,734,930 |
| 2017-04-27 | $12.41 | $12.78 | $12.01 | $12.66 | $6.37 | 16,761,850 |
| 2017-04-26 | $12.41 | $12.49 | $12.29 | $12.40 | $6.23 | 7,958,500 |
| 2017-04-25 | $12.32 | $12.54 | $12.25 | $12.41 | $6.24 | 8,887,600 |
| 2017-04-24 | $12.83 | $12.85 | $12.28 | $12.38 | $6.22 | 10,906,990 |
| 2017-04-21 | $12.83 | $13.07 | $12.80 | $12.89 | $6.48 | 9,772,200 |
| 2017-04-20 | $12.90 | $13.18 | $12.72 | $12.86 | $6.47 | 13,052,890 |
| 2017-04-19 | $12.56 | $13.10 | $12.12 | $13.02 | $6.55 | 22,350,960 |
| 2017-04-18 | $12.75 | $12.93 | $12.53 | $12.60 | $6.34 | 10,529,000 |
| 2017-04-17 | $13.36 | $13.36 | $12.74 | $12.83 | $6.45 | 16,678,600 |
| 2017-04-14 | $13.96 | $13.97 | $13.40 | $13.41 | $6.74 | 17,425,150 |
| 2017-04-13 | $13.85 | $14.08 | $13.84 | $13.96 | $7.02 | 9,318,500 |
| 2017-04-12 | $14.20 | $14.24 | $13.85 | $13.91 | $6.99 | 12,824,950 |
| 2017-04-11 | $14.10 | $14.28 | $13.80 | $14.27 | $7.18 | 22,900,400 |
| 2017-04-10 | $14.59 | $14.69 | $14.00 | $14.14 | $7.11 | 24,043,730 |
| 2017-04-07 | $14.83 | $14.98 | $14.65 | $14.69 | $7.39 | 15,266,880 |
| 2017-04-06 | $14.80 | $15.09 | $14.61 | $14.91 | $7.50 | 22,369,920 |
| 2017-04-05 | $14.37 | $14.99 | $14.37 | $14.74 | $7.41 | 25,617,580 |
| 2017-04-04 | $14.37 | $14.37 | $14.37 | $14.37 | $7.23 | 0 |
| 2017-04-03 | $14.37 | $14.37 | $14.37 | $14.37 | $7.23 | 0 |
| 2017-03-31 | $14.82 | $15.08 | $14.20 | $14.37 | $7.23 | 29,765,050 |
| 2017-03-30 | $15.80 | $15.82 | $14.80 | $14.82 | $7.45 | 38,838,400 |
| 2017-03-29 | $15.90 | $16.35 | $15.85 | $15.96 | $8.02 | 27,247,750 |
| 2017-03-28 | $15.89 | $16.08 | $15.64 | $15.99 | $8.04 | 23,927,240 |
| 2017-03-27 | $16.02 | $16.20 | $15.62 | $15.89 | $7.99 | 30,405,240 |
| 2017-03-24 | $16.32 | $16.50 | $16.01 | $16.14 | $8.12 | 31,047,330 |
| 2017-03-23 | $16.60 | $16.99 | $16.02 | $16.35 | $8.22 | 45,970,990 |
| 2017-03-22 | $16.71 | $16.99 | $16.47 | $16.77 | $8.43 | 61,272,780 |
| 2017-03-21 | $16.10 | $17.13 | $15.92 | $16.86 | $8.48 | 83,512,880 |
| 2017-03-20 | $16.05 | $16.30 | $15.83 | $16.08 | $8.09 | 35,650,500 |
| 2017-03-17 | $15.85 | $16.48 | $15.81 | $16.14 | $8.12 | 58,217,570 |
| 2017-03-16 | $15.69 | $16.09 | $15.60 | $15.94 | $8.01 | 41,496,410 |
| 2017-03-15 | $15.70 | $15.87 | $15.62 | $15.65 | $7.87 | 26,980,400 |
| 2017-03-14 | $15.44 | $15.95 | $15.25 | $15.89 | $7.99 | 54,883,580 |
| 2017-03-13 | $15.72 | $15.73 | $15.25 | $15.49 | $7.79 | 34,413,800 |
| 2017-03-10 | $15.66 | $15.85 | $15.61 | $15.71 | $7.90 | 24,607,680 |
| 2017-03-09 | $16.04 | $16.04 | $15.63 | $15.68 | $7.88 | 35,224,480 |
| 2017-03-08 | $16.01 | $16.19 | $15.81 | $16.06 | $8.08 | 41,639,660 |
| 2017-03-07 | $15.90 | $16.27 | $15.86 | $16.01 | $8.05 | 47,983,720 |
| 2017-03-06 | $15.80 | $16.27 | $15.58 | $16.08 | $8.09 | 76,363,890 |
| 2017-03-03 | $16.50 | $17.14 | $16.20 | $16.29 | $8.19 | 136,467,210 |
| 2017-03-02 | $16.54 | $19.50 | $16.54 | $18.00 | $9.05 | 175,951,170 |
| 2017-03-01 | $18.38 | $18.38 | $18.38 | $18.38 | $9.24 | 14,626,900 |
| 2017-02-28 | $22.80 | $22.98 | $20.42 | $20.42 | $10.27 | 18,602,200 |
| 2017-02-27 | $23.18 | $23.18 | $22.33 | $22.69 | $11.41 | 19,035,270 |
| 2017-02-24 | $23.40 | $23.64 | $22.82 | $23.18 | $11.66 | 20,532,400 |
| 2017-02-23 | $23.90 | $23.93 | $22.27 | $23.36 | $11.75 | 23,075,090 |
| 2017-02-22 | $23.90 | $24.00 | $23.26 | $23.89 | $12.01 | 20,227,290 |
| 2017-02-21 | $23.72 | $24.30 | $23.72 | $23.90 | $12.02 | 17,252,240 |
| 2017-02-20 | $24.00 | $24.40 | $23.44 | $23.91 | $12.02 | 25,025,590 |
| 2017-02-17 | $24.45 | $24.71 | $23.91 | $23.97 | $12.05 | 27,857,770 |
| 2017-02-16 | $23.13 | $24.40 | $23.10 | $24.32 | $12.23 | 30,992,300 |
| 2017-02-15 | $23.27 | $23.66 | $22.80 | $22.89 | $11.51 | 17,970,280 |
| 2017-02-14 | $22.80 | $23.50 | $22.40 | $23.27 | $11.70 | 22,918,810 |
| 2017-02-13 | $22.03 | $22.80 | $22.01 | $22.69 | $11.41 | 25,612,910 |
| 2017-02-10 | $21.83 | $22.16 | $21.66 | $21.92 | $11.02 | 32,394,900 |
| 2017-02-09 | $21.00 | $21.96 | $20.65 | $21.87 | $11.00 | 25,887,550 |
| 2017-02-08 | $19.86 | $21.00 | $19.86 | $20.90 | $10.51 | 32,958,780 |
| 2017-02-07 | $19.24 | $20.08 | $19.15 | $19.90 | $10.01 | 40,108,410 |
| 2017-02-06 | $19.18 | $19.30 | $18.68 | $19.22 | $9.66 | 13,827,300 |
| 2017-02-03 | $19.22 | $19.30 | $19.00 | $19.18 | $9.64 | 8,838,400 |
| 2017-02-02 | $19.25 | $19.25 | $19.25 | $19.25 | $9.68 | 0 |
| 2017-02-01 | $19.25 | $19.25 | $19.25 | $19.25 | $9.68 | 0 |
| 2017-01-31 | $19.25 | $19.25 | $19.25 | $19.25 | $9.68 | 0 |
| 2017-01-30 | $19.25 | $19.25 | $19.25 | $19.25 | $9.68 | 0 |
| 2017-01-27 | $19.25 | $19.25 | $19.25 | $19.25 | $9.68 | 0 |
| 2017-01-26 | $19.11 | $19.50 | $18.70 | $19.25 | $9.68 | 20,024,100 |
| 2017-01-25 | $19.45 | $19.45 | $18.92 | $19.00 | $9.55 | 18,275,500 |
| 2017-01-24 | $19.69 | $19.82 | $19.12 | $19.45 | $9.78 | 31,041,420 |
| 2017-01-23 | $19.10 | $19.94 | $19.10 | $19.82 | $9.97 | 44,512,820 |
| 2017-01-20 | $18.49 | $19.20 | $18.37 | $18.87 | $9.49 | 33,848,130 |
| 2017-01-19 | $18.90 | $18.99 | $18.39 | $18.67 | $9.39 | 32,790,470 |
| 2017-01-18 | $18.50 | $19.30 | $18.50 | $19.20 | $9.65 | 46,002,080 |
| 2017-01-17 | $18.30 | $18.71 | $16.86 | $18.53 | $9.32 | 36,371,100 |
| 2017-01-16 | $18.05 | $18.58 | $16.55 | $18.51 | $9.31 | 34,789,890 |
| 2017-01-13 | $18.65 | $18.65 | $17.50 | $18.01 | $9.06 | 27,925,390 |
| 2017-01-12 | $18.35 | $19.66 | $18.30 | $18.72 | $9.41 | 74,751,030 |
| 2017-01-11 | $18.05 | $18.59 | $17.82 | $18.34 | $9.22 | 42,687,850 |
| 2017-01-10 | $17.10 | $18.81 | $17.10 | $18.33 | $9.22 | 61,633,420 |
| 2017-01-09 | $17.10 | $17.40 | $16.80 | $17.10 | $8.60 | 63,438,130 |
| 2017-01-06 | $16.67 | $17.23 | $16.45 | $16.98 | $8.54 | 58,051,380 |
| 2017-01-05 | $16.32 | $16.75 | $16.32 | $16.69 | $8.39 | 27,243,830 |
| 2017-01-04 | $16.37 | $16.58 | $16.31 | $16.53 | $8.31 | 25,322,650 |
| 2017-01-03 | $16.39 | $16.48 | $16.10 | $16.37 | $8.23 | 22,039,670 |
| 2017-01-02 | $16.62 | $16.62 | $16.62 | $16.62 | $8.36 | 0 |
| 2016-12-30 | $16.15 | $16.67 | $16.11 | $16.62 | $8.36 | 62,800,920 |
| 2016-12-29 | $15.90 | $16.09 | $15.59 | $15.67 | $7.88 | 32,893,500 |
| 2016-12-28 | $16.06 | $16.48 | $15.91 | $16.16 | $8.13 | 26,921,620 |
| 2016-12-27 | $16.04 | $16.25 | $15.51 | $16.12 | $8.11 | 38,819,920 |
| 2016-12-26 | $16.15 | $16.67 | $15.90 | $16.20 | $8.15 | 35,556,770 |
| 2016-12-23 | $16.45 | $16.66 | $15.50 | $16.13 | $8.11 | 38,476,030 |
| 2016-12-22 | $15.90 | $16.82 | $15.90 | $16.47 | $8.28 | 58,618,570 |
| 2016-12-21 | $14.75 | $16.19 | $14.75 | $15.87 | $7.98 | 94,263,460 |
| 2016-12-20 | $14.54 | $14.79 | $14.38 | $14.76 | $7.42 | 43,007,070 |
| 2016-12-19 | $14.10 | $14.92 | $14.10 | $14.79 | $7.44 | 60,724,440 |
| 2016-12-16 | $13.36 | $13.76 | $13.36 | $13.61 | $6.84 | 10,871,670 |
| 2016-12-15 | $13.19 | $13.85 | $13.15 | $13.44 | $6.76 | 12,857,280 |
| 2016-12-14 | $13.04 | $13.42 | $13.02 | $13.21 | $6.64 | 15,742,800 |
| 2016-12-13 | $12.56 | $13.15 | $12.45 | $13.04 | $6.56 | 15,370,250 |
| 2016-12-12 | $14.20 | $14.29 | $12.83 | $12.83 | $6.45 | 24,398,810 |
| 2016-12-09 | $14.30 | $14.56 | $14.20 | $14.25 | $7.17 | 17,447,640 |
| 2016-12-08 | $14.13 | $14.59 | $14.04 | $14.48 | $7.28 | 24,914,710 |
| 2016-12-07 | $13.98 | $14.28 | $13.71 | $14.20 | $7.14 | 17,384,820 |
| 2016-12-06 | $13.81 | $14.08 | $13.73 | $13.99 | $7.03 | 13,437,130 |
| 2016-12-05 | $13.80 | $14.18 | $13.65 | $13.74 | $6.91 | 17,691,760 |
| 2016-12-02 | $14.33 | $14.62 | $14.02 | $14.17 | $7.12 | 22,528,410 |
| 2016-12-01 | $14.19 | $14.40 | $14.11 | $14.36 | $7.22 | 18,348,090 |
| 2016-11-30 | $14.14 | $14.36 | $14.10 | $14.22 | $7.15 | 20,179,730 |
| 2016-11-29 | $14.28 | $14.50 | $14.00 | $14.14 | $7.11 | 31,232,660 |
| 2016-11-28 | $15.06 | $15.25 | $14.22 | $14.30 | $7.19 | 58,891,570 |
| 2016-11-25 | $15.00 | $15.24 | $14.61 | $15.13 | $7.61 | 33,296,790 |
| 2016-11-24 | $15.79 | $15.86 | $15.04 | $15.28 | $7.68 | 56,337,980 |
| 2016-11-23 | $16.49 | $16.77 | $15.52 | $15.88 | $7.98 | 64,726,680 |
| 2016-11-22 | $16.75 | $17.90 | $16.01 | $16.85 | $8.47 | 74,307,580 |
| 2016-11-21 | $15.51 | $17.06 | $15.31 | $17.06 | $8.58 | 95,349,070 |
| 2016-11-18 | $15.86 | $16.29 | $15.39 | $15.51 | $7.80 | 86,196,740 |
| 2016-11-17 | $14.60 | $16.04 | $14.40 | $16.04 | $8.07 | 96,909,030 |
| 2016-11-16 | $13.28 | $14.58 | $13.24 | $14.58 | $7.33 | 34,455,680 |
| 2016-11-15 | $13.07 | $13.26 | $13.06 | $13.25 | $6.66 | 8,832,620 |
| 2016-11-14 | $13.14 | $13.20 | $13.02 | $13.10 | $6.59 | 9,228,910 |
| 2016-11-11 | $12.88 | $13.50 | $12.76 | $13.20 | $6.64 | 14,018,720 |
| 2016-11-10 | $12.81 | $12.99 | $12.72 | $12.88 | $6.48 | 7,424,570 |
| 2016-11-09 | $12.95 | $12.96 | $12.58 | $12.69 | $6.38 | 9,275,250 |
| 2016-11-08 | $13.00 | $13.05 | $12.88 | $12.95 | $6.51 | 5,619,920 |
| 2016-11-07 | $12.86 | $13.10 | $12.70 | $13.01 | $6.54 | 7,368,880 |
| 2016-11-04 | $12.81 | $13.06 | $12.73 | $12.87 | $6.47 | 8,658,430 |
| 2016-11-03 | $12.90 | $13.10 | $12.76 | $12.97 | $6.52 | 16,091,820 |
| 2016-11-02 | $13.72 | $14.00 | $13.05 | $13.26 | $6.67 | 28,022,580 |
| 2016-11-01 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-31 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-28 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-27 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-26 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-25 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-24 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-21 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-20 | $13.17 | $13.17 | $13.17 | $13.17 | $6.62 | 0 |
| 2016-10-19 | $13.19 | $13.27 | $13.03 | $13.17 | $6.62 | 6,461,870 |
| 2016-10-18 | $12.95 | $13.19 | $12.95 | $13.18 | $6.63 | 5,889,990 |
| 2016-10-17 | $13.11 | $13.35 | $12.90 | $13.00 | $6.54 | 7,905,190 |
| 2016-10-14 | $13.24 | $13.39 | $13.02 | $13.09 | $6.58 | 7,597,560 |
| 2016-10-13 | $13.30 | $13.37 | $13.14 | $13.29 | $6.68 | 9,365,860 |
| 2016-10-12 | $13.20 | $13.36 | $13.11 | $13.25 | $6.66 | 9,020,970 |
| 2016-10-11 | $13.06 | $13.38 | $13.01 | $13.30 | $6.69 | 15,634,570 |
| 2016-10-10 | $12.81 | $13.39 | $12.75 | $13.13 | $6.60 | 14,114,100 |
| 2016-10-07 | $12.83 | $12.83 | $12.83 | $12.83 | $6.45 | 0 |
| 2016-10-06 | $12.83 | $12.83 | $12.83 | $12.83 | $6.45 | 0 |
| 2016-10-05 | $12.83 | $12.83 | $12.83 | $12.83 | $6.45 | 0 |
| 2016-10-04 | $12.83 | $12.83 | $12.83 | $12.83 | $6.45 | 0 |
| 2016-10-03 | $12.83 | $12.83 | $12.83 | $12.83 | $6.45 | 0 |
| 2016-09-30 | $12.83 | $12.87 | $12.71 | $12.83 | $6.45 | 7,746,570 |
| 2016-09-29 | $12.39 | $12.98 | $12.39 | $12.81 | $6.44 | 17,200,670 |
| 2016-09-28 | $12.30 | $12.60 | $12.24 | $12.38 | $6.22 | 4,411,560 |
| 2016-09-27 | $12.20 | $12.32 | $12.06 | $12.31 | $6.19 | 5,698,950 |
| 2016-09-26 | $12.35 | $12.52 | $12.21 | $12.23 | $6.15 | 7,596,490 |
| 2016-09-23 | $12.67 | $12.81 | $12.46 | $12.47 | $6.27 | 5,420,000 |
| 2016-09-22 | $12.77 | $12.87 | $12.64 | $12.67 | $6.37 | 5,875,080 |
| 2016-09-21 | $12.65 | $12.89 | $12.58 | $12.73 | $6.40 | 7,136,290 |
| 2016-09-20 | $12.68 | $12.75 | $12.51 | $12.64 | $6.36 | 4,532,750 |
| 2016-09-19 | $12.40 | $12.67 | $12.40 | $12.64 | $6.36 | 5,236,560 |
| 2016-09-16 | $12.37 | $12.37 | $12.37 | $12.37 | $6.22 | 0 |
| 2016-09-15 | $12.37 | $12.37 | $12.37 | $12.37 | $6.22 | 0 |
| 2016-09-14 | $12.43 | $12.55 | $12.30 | $12.37 | $6.22 | 5,314,100 |
| 2016-09-13 | $12.39 | $12.64 | $12.39 | $12.47 | $6.27 | 4,845,520 |
| 2016-09-12 | $12.40 | $12.65 | $12.30 | $12.34 | $6.20 | 8,296,120 |
| 2016-09-09 | $13.03 | $13.04 | $12.68 | $12.70 | $6.39 | 9,254,230 |
| 2016-09-08 | $12.76 | $13.10 | $12.71 | $12.91 | $6.49 | 10,776,810 |
| 2016-09-07 | $13.00 | $13.00 | $12.70 | $12.75 | $6.41 | 11,536,780 |
| 2016-09-06 | $12.34 | $13.05 | $12.21 | $13.03 | $6.55 | 19,347,810 |
| 2016-09-05 | $12.30 | $12.45 | $12.24 | $12.31 | $6.19 | 5,307,850 |
| 2016-09-02 | $12.16 | $12.47 | $12.16 | $12.31 | $6.19 | 6,723,050 |
| 2016-09-01 | $12.84 | $12.87 | $12.37 | $12.40 | $6.23 | 10,699,070 |
| 2016-08-31 | $12.79 | $13.08 | $12.66 | $12.79 | $6.43 | 13,178,410 |
| 2016-08-30 | $13.06 | $13.06 | $12.58 | $12.78 | $6.43 | 14,237,570 |
| 2016-08-29 | $13.20 | $13.44 | $12.79 | $12.85 | $6.46 | 28,218,390 |
| 2016-08-26 | $11.98 | $13.18 | $11.97 | $13.18 | $6.63 | 20,325,310 |
| 2016-08-25 | $12.09 | $12.09 | $11.81 | $11.98 | $6.02 | 6,276,950 |
| 2016-08-24 | $12.29 | $12.35 | $12.20 | $12.24 | $6.15 | 4,648,370 |
| 2016-08-23 | $12.21 | $12.28 | $12.15 | $12.27 | $6.17 | 4,834,180 |
| 2016-08-22 | $12.35 | $12.48 | $12.18 | $12.19 | $6.13 | 5,330,010 |
| 2016-08-19 | $12.52 | $12.55 | $12.28 | $12.37 | $6.22 | 6,742,150 |
| 2016-08-18 | $12.60 | $12.71 | $12.46 | $12.52 | $6.30 | 6,118,340 |
| 2016-08-17 | $12.73 | $12.76 | $12.61 | $12.63 | $6.35 | 6,069,550 |
| 2016-08-16 | $12.65 | $13.00 | $12.51 | $12.77 | $6.42 | 12,202,900 |
| 2016-08-15 | $12.21 | $12.76 | $12.18 | $12.61 | $6.34 | 12,235,360 |
| 2016-08-12 | $12.11 | $12.27 | $12.01 | $12.26 | $6.16 | 4,970,680 |
| 2016-08-11 | $12.22 | $12.41 | $12.14 | $12.16 | $6.11 | 6,062,970 |
| 2016-08-10 | $12.29 | $12.32 | $12.15 | $12.17 | $6.12 | 6,640,000 |
| 2016-08-09 | $12.09 | $12.34 | $12.02 | $12.31 | $6.19 | 7,665,440 |
| 2016-08-08 | $11.88 | $12.15 | $11.73 | $12.10 | $6.08 | 8,171,940 |
| 2016-08-05 | $12.00 | $12.05 | $11.85 | $11.86 | $5.96 | 6,964,600 |
| 2016-08-04 | $11.92 | $12.18 | $11.75 | $12.11 | $6.09 | 7,713,710 |
| 2016-08-03 | $11.98 | $12.02 | $11.90 | $11.91 | $5.99 | 4,702,290 |
| 2016-08-02 | $11.92 | $12.05 | $11.91 | $12.03 | $6.05 | 4,074,150 |
| 2016-08-01 | $12.45 | $12.45 | $11.80 | $11.94 | $6.00 | 8,019,470 |
| 2016-07-29 | $12.50 | $12.64 | $12.42 | $12.48 | $6.28 | 5,369,480 |
| 2016-07-28 | $12.68 | $12.77 | $12.30 | $12.44 | $6.26 | 9,807,860 |
| 2016-07-27 | $13.79 | $13.79 | $12.71 | $12.81 | $6.44 | 18,821,630 |
| 2016-07-26 | $13.75 | $13.80 | $13.69 | $13.79 | $6.93 | 6,687,150 |
| 2016-07-25 | $13.81 | $13.81 | $13.62 | $13.72 | $6.90 | 6,050,330 |
| 2016-07-22 | $13.96 | $13.96 | $13.74 | $13.81 | $6.94 | 7,336,930 |
| 2016-07-21 | $13.95 | $13.99 | $13.84 | $13.91 | $6.99 | 7,568,050 |
| 2016-07-20 | $14.00 | $14.00 | $13.80 | $13.87 | $6.97 | 7,174,290 |
| 2016-07-19 | $13.90 | $13.91 | $13.68 | $13.89 | $6.98 | 7,677,470 |
| 2016-07-18 | $14.16 | $14.16 | $13.80 | $13.85 | $6.96 | 12,062,030 |
| 2016-07-15 | $14.27 | $14.38 | $14.14 | $14.18 | $7.13 | 10,188,170 |
| 2016-07-14 | $14.25 | $14.33 | $14.07 | $14.18 | $7.13 | 15,593,560 |
| 2016-07-13 | $14.19 | $14.49 | $13.97 | $14.41 | $7.25 | 21,841,510 |
| 2016-07-12 | $13.90 | $14.33 | $13.58 | $14.14 | $7.11 | 10,652,360 |
| 2016-07-11 | $13.85 | $13.98 | $13.75 | $13.80 | $6.94 | 11,580,080 |
| 2016-07-08 | $14.16 | $14.20 | $14.00 | $14.05 | $7.06 | 8,159,340 |
| 2016-07-07 | $14.39 | $14.49 | $14.06 | $14.20 | $7.14 | 8,384,260 |
| 2016-07-06 | $14.26 | $14.42 | $14.06 | $14.39 | $7.24 | 6,853,900 |
| 2016-07-05 | $14.40 | $14.40 | $14.00 | $14.26 | $7.17 | 7,866,560 |
| 2016-07-04 | $14.00 | $14.47 | $13.88 | $14.33 | $7.21 | 5,064,420 |
| 2016-07-01 | $14.42 | $14.42 | $14.03 | $14.14 | $7.11 | 4,276,110 |
| 2016-06-30 | $14.45 | $14.63 | $14.25 | $14.32 | $7.20 | 5,988,370 |
| 2016-06-29 | $14.49 | $14.98 | $14.29 | $14.63 | $7.36 | 10,232,460 |
| 2016-06-28 | $14.10 | $14.60 | $13.93 | $14.35 | $7.22 | 7,134,030 |
| 2016-06-27 | $13.83 | $14.23 | $13.83 | $14.18 | $7.13 | 4,679,980 |
| 2016-06-24 | $13.90 | $14.04 | $13.46 | $13.83 | $6.95 | 5,619,300 |
| 2016-06-23 | $14.08 | $14.31 | $13.82 | $13.93 | $7.00 | 3,911,430 |
| 2016-06-22 | $14.05 | $14.13 | $13.85 | $14.08 | $7.08 | 4,012,090 |
| 2016-06-21 | $14.26 | $14.46 | $13.90 | $14.05 | $7.06 | 6,931,520 |
| 2016-06-20 | $14.00 | $14.80 | $13.61 | $14.46 | $7.27 | 8,474,450 |
| 2016-06-17 | $14.02 | $14.35 | $13.80 | $14.04 | $7.06 | 4,741,350 |
| 2016-06-16 | $14.56 | $14.57 | $13.90 | $14.02 | $7.05 | 6,407,120 |
| 2016-06-15 | $13.57 | $14.67 | $13.55 | $14.40 | $7.24 | 7,738,960 |
| 2016-06-14 | $14.00 | $14.28 | $13.50 | $13.90 | $6.99 | 7,553,460 |
| 2016-06-13 | $15.59 | $16.20 | $14.40 | $14.66 | $7.37 | 4,370,530 |
| 2016-06-10 | $31.38 | $31.38 | $31.38 | $31.38 | $7.88 | 0 |
| 2016-06-09 | $31.38 | $31.38 | $31.38 | $31.38 | $7.88 | 0 |
| 2016-06-08 | $32.50 | $32.56 | $31.25 | $31.38 | $7.88 | 5,852,950 |
| 2016-06-07 | $30.71 | $32.65 | $30.45 | $32.46 | $8.15 | 7,079,010 |
| 2016-06-06 | $31.48 | $31.99 | $30.35 | $30.66 | $7.70 | 4,854,250 |
| 2016-06-03 | $31.32 | $32.26 | $30.91 | $31.23 | $7.84 | 7,757,970 |
| 2016-06-02 | $28.88 | $31.20 | $28.70 | $30.81 | $7.74 | 5,928,340 |
| 2016-06-01 | $29.13 | $29.13 | $29.13 | $29.13 | $7.31 | 0 |
| 2016-05-31 | $27.80 | $29.20 | $27.80 | $29.13 | $7.31 | 5,862,470 |
| 2016-05-30 | $27.55 | $28.48 | $26.93 | $27.88 | $7.00 | 2,379,290 |
| 2016-05-27 | $27.55 | $28.45 | $27.30 | $27.80 | $6.98 | 2,745,360 |
| 2016-05-26 | $27.74 | $28.04 | $26.90 | $27.55 | $6.92 | 2,286,080 |
| 2016-05-25 | $27.80 | $28.38 | $27.35 | $27.69 | $6.95 | 2,603,310 |
| 2016-05-24 | $28.76 | $28.79 | $27.95 | $28.02 | $7.03 | 2,204,690 |
| 2016-05-23 | $28.10 | $29.49 | $28.10 | $28.90 | $7.26 | 2,858,250 |
| 2016-05-20 | $27.10 | $28.00 | $27.10 | $27.98 | $7.02 | 2,101,210 |
| 2016-05-19 | $27.74 | $28.44 | $27.57 | $27.70 | $6.95 | 2,129,500 |
| 2016-05-18 | $29.70 | $29.88 | $27.28 | $27.63 | $6.94 | 3,001,070 |
| 2016-05-17 | $29.90 | $30.38 | $29.55 | $29.97 | $7.52 | 2,949,160 |
| 2016-05-16 | $30.45 | $30.58 | $29.60 | $30.53 | $7.67 | 2,001,310 |
| 2016-05-13 | $30.40 | $30.98 | $29.83 | $30.25 | $7.59 | 1,806,880 |
| 2016-05-12 | $30.10 | $30.60 | $29.11 | $30.15 | $7.57 | 2,044,570 |
| 2016-05-11 | $31.60 | $31.75 | $30.49 | $30.66 | $7.70 | 1,863,760 |
| 2016-05-10 | $31.09 | $31.79 | $30.60 | $31.20 | $7.83 | 2,350,180 |
| 2016-05-09 | $34.21 | $34.21 | $31.11 | $31.35 | $7.87 | 3,925,620 |
| 2016-05-06 | $33.73 | $35.18 | $33.73 | $34.21 | $8.59 | 7,454,800 |
| 2016-05-05 | $33.54 | $33.80 | $33.00 | $33.73 | $8.47 | 3,055,830 |
| 2016-05-04 | $34.27 | $34.27 | $33.51 | $33.86 | $8.50 | 3,102,050 |
| 2016-05-03 | $33.64 | $34.38 | $32.50 | $34.23 | $8.59 | 3,526,660 |
| 2016-05-02 | $33.62 | $33.62 | $33.62 | $33.62 | $8.44 | 0 |
| 2016-04-29 | $34.75 | $35.18 | $33.50 | $33.62 | $8.44 | 4,161,410 |
| 2016-04-28 | $34.40 | $35.48 | $33.58 | $34.75 | $8.72 | 5,283,570 |
| 2016-04-27 | $34.43 | $35.40 | $33.53 | $34.28 | $8.61 | 5,028,970 |
| 2016-04-26 | $31.50 | $34.43 | $31.18 | $34.43 | $8.64 | 4,285,300 |
| 2016-04-25 | $32.30 | $32.30 | $30.60 | $31.30 | $7.86 | 2,311,440 |
| 2016-04-22 | $31.18 | $32.45 | $31.02 | $32.31 | $8.11 | 2,500,340 |
| 2016-04-21 | $33.06 | $33.45 | $31.42 | $31.73 | $7.97 | 3,386,260 |
| 2016-04-20 | $36.20 | $36.48 | $32.58 | $33.06 | $8.30 | 4,788,750 |
| 2016-04-19 | $36.00 | $36.34 | $35.70 | $36.13 | $9.07 | 2,949,130 |
| 2016-04-18 | $36.88 | $36.90 | $35.06 | $35.50 | $8.91 | 4,519,690 |
| 2016-04-15 | $37.63 | $37.95 | $36.80 | $37.03 | $9.30 | 3,557,620 |
| 2016-04-14 | $37.02 | $38.60 | $37.00 | $37.95 | $9.53 | 5,013,870 |
| 2016-04-13 | $36.90 | $38.97 | $36.90 | $37.24 | $9.35 | 5,690,560 |
| 2016-04-12 | $39.14 | $39.18 | $36.88 | $37.32 | $9.37 | 6,194,100 |
| 2016-04-11 | $39.60 | $40.51 | $37.60 | $39.03 | $9.80 | 10,865,550 |
| 2016-04-08 | $34.60 | $38.74 | $34.40 | $38.74 | $9.73 | 8,519,720 |
| 2016-04-07 | $34.25 | $36.98 | $34.25 | $35.22 | $8.84 | 9,635,100 |
| 2016-04-06 | $31.79 | $34.40 | $31.69 | $33.75 | $8.47 | 5,868,710 |
| 2016-04-05 | $30.51 | $31.97 | $30.50 | $31.75 | $7.97 | 3,677,070 |
| 2016-04-04 | $30.42 | $30.42 | $30.42 | $30.42 | $7.64 | 0 |
| 2016-04-01 | $30.72 | $30.83 | $29.89 | $30.42 | $7.64 | 2,551,890 |
| 2016-03-31 | $31.48 | $32.69 | $30.90 | $30.92 | $7.76 | 4,401,370 |
| 2016-03-30 | $30.00 | $31.37 | $29.72 | $31.33 | $7.87 | 3,186,510 |
| 2016-03-29 | $30.60 | $30.60 | $29.50 | $29.71 | $7.46 | 2,404,320 |
| 2016-03-28 | $31.85 | $31.88 | $30.50 | $30.63 | $7.69 | 2,918,650 |
| 2016-03-25 | $32.00 | $32.32 | $30.90 | $31.42 | $7.89 | 3,271,840 |
| 2016-03-24 | $31.35 | $32.99 | $30.52 | $32.13 | $8.07 | 5,162,870 |
| 2016-03-23 | $30.70 | $31.69 | $30.41 | $31.37 | $7.88 | 3,251,750 |
| 2016-03-22 | $31.14 | $31.14 | $30.40 | $30.71 | $7.71 | 3,087,440 |
| 2016-03-21 | $30.85 | $31.97 | $30.80 | $31.48 | $7.90 | 3,813,110 |
| 2016-03-18 | $28.88 | $30.50 | $28.88 | $30.44 | $7.64 | 4,103,050 |
| 2016-03-17 | $28.00 | $28.76 | $27.56 | $28.71 | $7.21 | 3,449,790 |
| 2016-03-16 | $28.44 | $28.97 | $27.70 | $27.82 | $6.98 | 1,606,330 |
| 2016-03-15 | $28.01 | $29.20 | $28.00 | $28.39 | $7.13 | 2,421,620 |
| 2016-03-14 | $27.34 | $28.67 | $27.34 | $28.22 | $7.09 | 2,751,290 |
| 2016-03-11 | $27.10 | $27.84 | $26.90 | $27.24 | $6.84 | 1,455,700 |
| 2016-03-10 | $28.04 | $28.29 | $27.21 | $27.37 | $6.87 | 1,332,950 |
| 2016-03-09 | $27.80 | $28.38 | $27.30 | $28.01 | $7.03 | 1,434,230 |
| 2016-03-08 | $28.95 | $28.99 | $27.01 | $28.58 | $7.18 | 1,373,230 |
| 2016-03-07 | $27.60 | $29.00 | $27.60 | $28.57 | $7.17 | 1,264,450 |
| 2016-03-04 | $29.40 | $29.70 | $27.41 | $27.73 | $6.96 | 1,985,800 |
| 2016-03-03 | $29.61 | $31.19 | $29.35 | $29.88 | $7.50 | 2,323,800 |
| 2016-03-02 | $27.60 | $30.20 | $27.30 | $29.35 | $7.37 | 2,184,180 |
| 2016-03-01 | $27.10 | $27.73 | $26.00 | $27.60 | $6.93 | 2,154,780 |
| 2016-02-29 | $30.03 | $30.03 | $27.03 | $27.03 | $6.79 | 3,074,370 |
| 2016-02-26 | $31.00 | $31.75 | $28.86 | $30.03 | $7.54 | 1,990,530 |
| 2016-02-25 | $34.54 | $34.64 | $31.05 | $31.05 | $7.80 | 2,193,220 |
| 2016-02-24 | $33.92 | $34.98 | $33.30 | $34.50 | $8.66 | 2,493,710 |
| 2016-02-23 | $34.85 | $34.96 | $33.30 | $33.92 | $8.52 | 2,322,590 |
| 2016-02-22 | $34.68 | $34.99 | $33.92 | $34.67 | $8.70 | 3,070,230 |
| 2016-02-19 | $34.16 | $34.46 | $33.60 | $34.14 | $8.57 | 2,241,100 |
| 2016-02-18 | $34.95 | $35.30 | $34.13 | $34.19 | $8.58 | 2,671,240 |
| 2016-02-17 | $34.50 | $35.63 | $33.50 | $34.77 | $8.73 | 3,174,910 |
| 2016-02-16 | $32.30 | $35.39 | $32.28 | $35.04 | $8.80 | 3,509,820 |
| 2016-02-15 | $30.30 | $32.46 | $29.50 | $32.20 | $8.08 | 2,263,730 |
| 2016-02-12 | $30.99 | $30.99 | $30.99 | $30.99 | $7.78 | 0 |
| 2016-02-11 | $30.99 | $30.99 | $30.99 | $30.99 | $7.78 | 0 |
| 2016-02-10 | $30.99 | $30.99 | $30.99 | $30.99 | $7.78 | 0 |
| 2016-02-09 | $30.99 | $30.99 | $30.99 | $30.99 | $7.78 | 0 |
| 2016-02-08 | $30.99 | $30.99 | $30.99 | $30.99 | $7.78 | 0 |
| 2016-02-05 | $32.99 | $33.19 | $30.90 | $30.99 | $7.78 | 2,237,110 |
| 2016-02-04 | $31.89 | $33.30 | $31.89 | $32.65 | $8.20 | 2,270,240 |
| 2016-02-03 | $30.70 | $32.15 | $29.68 | $31.74 | $7.97 | 2,385,830 |
| 2016-02-02 | $29.80 | $31.88 | $29.80 | $30.94 | $7.77 | 2,314,830 |
| 2016-02-01 | $32.00 | $32.68 | $29.90 | $29.95 | $7.52 | 3,642,130 |
| 2016-01-29 | $31.96 | $34.40 | $29.48 | $32.50 | $8.16 | 4,890,600 |
| 2016-01-28 | $35.80 | $35.80 | $32.76 | $32.76 | $8.22 | 3,162,740 |
| 2016-01-27 | $40.72 | $40.72 | $36.40 | $36.40 | $9.14 | 4,083,590 |
| 2016-01-26 | $43.26 | $43.97 | $39.80 | $40.44 | $10.15 | 3,298,270 |
| 2016-01-25 | $43.60 | $44.80 | $42.55 | $44.04 | $11.06 | 3,659,890 |
| 2016-01-22 | $44.40 | $45.38 | $38.89 | $44.01 | $11.05 | 6,441,640 |
| 2016-01-21 | $46.60 | $48.80 | $42.75 | $42.76 | $10.74 | 5,388,640 |
| 2016-01-20 | $44.70 | $47.60 | $44.00 | $47.50 | $11.93 | 3,610,290 |
| 2016-01-19 | $43.78 | $44.86 | $42.71 | $44.59 | $11.19 | 2,023,630 |
| 2016-01-18 | $41.80 | $44.60 | $40.50 | $42.69 | $10.72 | 2,709,050 |
| 2016-01-15 | $46.73 | $46.73 | $41.14 | $42.26 | $10.61 | 3,292,770 |
| 2016-01-14 | $42.51 | $46.88 | $42.01 | $45.71 | $11.48 | 3,167,170 |
| 2016-01-13 | $46.80 | $47.99 | $44.50 | $45.17 | $11.34 | 3,032,190 |
| 2016-01-12 | $47.18 | $49.50 | $42.77 | $46.49 | $11.67 | 4,613,460 |
| 2016-01-11 | $51.60 | $52.80 | $47.52 | $47.52 | $11.93 | 4,075,690 |
| 2016-01-08 | $51.51 | $53.95 | $44.70 | $52.80 | $13.26 | 4,922,940 |
| 2016-01-07 | $53.15 | $54.72 | $49.49 | $49.49 | $12.43 | 1,521,900 |
| 2016-01-06 | $49.50 | $54.99 | $49.18 | $54.99 | $13.81 | 6,912,250 |
| 2016-01-05 | $44.86 | $50.66 | $44.01 | $49.99 | $12.55 | 5,367,910 |
| 2016-01-04 | $47.30 | $49.69 | $44.57 | $46.49 | $11.67 | 2,934,880 |
| 2016-01-01 | $48.14 | $48.14 | $48.14 | $48.14 | $12.09 | 0 |
| 2015-12-31 | $49.11 | $49.40 | $47.66 | $48.14 | $12.09 | 2,530,160 |
| 2015-12-30 | $48.29 | $49.80 | $46.68 | $48.85 | $12.26 | 3,806,430 |
| 2015-12-29 | $45.15 | $48.50 | $45.15 | $48.24 | $12.11 | 4,973,730 |
| 2015-12-28 | $51.74 | $52.50 | $46.38 | $46.38 | $11.64 | 5,766,810 |
| 2015-12-25 | $47.98 | $51.74 | $47.98 | $51.53 | $12.94 | 5,640,340 |
| 2015-12-24 | $48.28 | $50.89 | $46.50 | $48.49 | $12.17 | 4,955,460 |
| 2015-12-23 | $46.60 | $49.95 | $45.58 | $47.93 | $12.03 | 6,676,520 |
| 2015-12-22 | $41.20 | $46.52 | $41.15 | $46.52 | $11.68 | 7,377,890 |
| 2015-12-21 | $43.02 | $44.80 | $42.02 | $42.29 | $10.62 | 5,400,210 |
| 2015-12-18 | $41.00 | $44.44 | $39.90 | $42.72 | $10.73 | 7,764,800 |
| 2015-12-17 | $40.58 | $42.39 | $39.71 | $41.44 | $10.40 | 7,177,770 |
| 2015-12-16 | $38.74 | $42.60 | $38.50 | $40.43 | $10.15 | 7,852,490 |
| 2015-12-15 | $37.60 | $39.53 | $37.22 | $39.05 | $9.80 | 8,866,560 |
| 2015-12-14 | $34.10 | $38.38 | $32.99 | $38.38 | $9.64 | 11,023,240 |
| 2015-12-11 | $33.97 | $35.87 | $32.95 | $34.89 | $8.76 | 6,678,750 |
| 2015-12-10 | $34.00 | $36.25 | $33.60 | $34.68 | $8.71 | 7,560,610 |
| 2015-12-09 | $33.70 | $35.50 | $32.13 | $34.36 | $8.63 | 5,488,500 |
| 2015-12-08 | $35.70 | $36.10 | $33.80 | $33.98 | $8.53 | 5,976,530 |
| 2015-12-07 | $36.08 | $36.45 | $35.00 | $35.70 | $8.96 | 4,705,230 |
| 2015-12-04 | $34.85 | $37.25 | $34.26 | $36.11 | $9.07 | 8,464,540 |
| 2015-12-03 | $33.50 | $36.13 | $33.50 | $35.64 | $8.95 | 7,783,080 |
| 2015-12-02 | $35.20 | $35.20 | $32.50 | $33.42 | $8.39 | 7,231,090 |
| 2015-12-01 | $38.90 | $39.24 | $33.56 | $36.03 | $9.05 | 15,860,800 |
| 2015-11-30 | $33.40 | $37.29 | $32.50 | $37.29 | $9.36 | 13,674,940 |
| 2015-11-27 | $35.01 | $36.65 | $33.81 | $33.90 | $8.51 | 13,970,650 |
| 2015-11-26 | $31.75 | $34.90 | $31.74 | $34.90 | $8.76 | 10,147,410 |
| 2015-11-25 | $31.70 | $32.75 | $31.40 | $31.73 | $7.97 | 5,726,870 |
| 2015-11-24 | $30.04 | $31.89 | $30.00 | $31.69 | $7.96 | 5,173,020 |
| 2015-11-23 | $30.02 | $31.20 | $29.61 | $30.17 | $7.57 | 3,696,330 |
| 2015-11-20 | $30.10 | $30.49 | $29.62 | $30.02 | $7.54 | 3,545,980 |
| 2015-11-19 | $29.00 | $30.30 | $29.00 | $30.18 | $7.58 | 3,667,700 |
| 2015-11-18 | $30.43 | $30.88 | $28.80 | $28.99 | $7.28 | 5,183,890 |
| 2015-11-17 | $32.10 | $32.66 | $30.50 | $30.66 | $7.70 | 5,192,960 |
| 2015-11-16 | $30.66 | $31.92 | $29.76 | $31.74 | $7.97 | 4,854,790 |
| 2015-11-13 | $33.84 | $34.55 | $31.60 | $31.62 | $7.94 | 9,767,580 |
| 2015-11-12 | $34.00 | $36.08 | $33.33 | $35.11 | $8.81 | 14,045,280 |
| 2015-11-11 | $30.40 | $33.63 | $29.86 | $33.63 | $8.44 | 10,350,070 |
| 2015-11-10 | $30.90 | $32.22 | $30.40 | $30.57 | $7.68 | 6,718,580 |
| 2015-11-09 | $30.50 | $31.80 | $29.75 | $31.19 | $7.83 | 7,404,660 |
| 2015-11-06 | $29.48 | $31.29 | $29.41 | $30.92 | $7.76 | 6,314,290 |
| 2015-11-05 | $30.73 | $32.00 | $29.80 | $29.97 | $7.52 | 7,977,490 |
| 2015-11-04 | $29.15 | $30.97 | $29.02 | $30.33 | $7.61 | 6,358,360 |
| 2015-11-03 | $28.49 | $29.39 | $27.77 | $29.02 | $7.29 | 4,611,390 |
| 2015-11-02 | $27.60 | $29.80 | $27.46 | $28.76 | $7.22 | 5,706,000 |
| 2015-10-30 | $28.00 | $28.58 | $26.90 | $28.27 | $7.10 | 4,262,040 |
| 2015-10-29 | $27.95 | $28.98 | $27.50 | $28.26 | $7.10 | 3,839,990 |
| 2015-10-28 | $29.47 | $29.47 | $27.50 | $27.93 | $7.01 | 4,850,660 |
| 2015-10-27 | $29.78 | $30.00 | $27.46 | $29.47 | $7.40 | 7,125,140 |
| 2015-10-26 | $32.00 | $32.30 | $29.36 | $29.89 | $7.50 | 9,586,120 |
| 2015-10-23 | $31.18 | $34.79 | $30.70 | $32.62 | $8.19 | 12,658,700 |
| 2015-10-22 | $30.50 | $31.97 | $30.10 | $31.63 | $7.94 | 12,202,440 |
| 2015-10-21 | $33.29 | $33.88 | $30.50 | $31.13 | $7.82 | 17,574,810 |
| 2015-10-20 | $31.91 | $31.91 | $31.91 | $31.91 | $8.01 | 1,082,330 |
| 2015-10-19 | $29.01 | $29.01 | $29.01 | $29.01 | $7.28 | 328,730 |
| 2015-10-16 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-15 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-14 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-13 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-12 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-09 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-08 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-07 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-06 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-05 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-02 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-10-01 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-09-30 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-09-29 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-09-28 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-09-25 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-09-24 | $26.37 | $26.37 | $26.37 | $26.37 | $6.62 | 0 |
| 2015-09-23 | $25.38 | $27.69 | $25.01 | $26.37 | $6.62 | 15,711,670 |
| 2015-09-22 | $23.01 | $25.48 | $23.01 | $25.48 | $6.40 | 11,794,210 |
| 2015-09-21 | $21.30 | $23.25 | $20.98 | $23.16 | $5.81 | 8,685,370 |
| 2015-09-18 | $21.82 | $22.50 | $20.70 | $21.95 | $5.51 | 8,045,190 |
| 2015-09-17 | $23.00 | $23.49 | $21.51 | $21.70 | $5.45 | 13,357,820 |
| 2015-09-16 | $20.99 | $22.83 | $20.70 | $22.83 | $5.73 | 13,612,970 |
| 2015-09-15 | $19.57 | $22.38 | $19.00 | $20.75 | $5.21 | 13,114,000 |
| 2015-09-14 | $24.80 | $25.51 | $20.87 | $21.11 | $5.30 | 18,694,400 |
| 2015-09-11 | $21.55 | $23.19 | $21.55 | $23.19 | $5.82 | 8,320,030 |
| 2015-09-10 | $20.00 | $22.15 | $19.60 | $21.08 | $5.29 | 9,398,800 |
| 2015-09-09 | $20.79 | $21.57 | $20.25 | $20.99 | $5.27 | 11,407,040 |
| 2015-09-08 | $17.86 | $20.13 | $17.86 | $20.13 | $5.05 | 9,235,410 |
| 2015-09-07 | $18.22 | $19.00 | $17.71 | $18.30 | $4.59 | 4,448,780 |
| 2015-09-04 | $17.63 | $17.63 | $17.63 | $17.63 | $4.43 | 0 |
| 2015-09-03 | $17.63 | $17.63 | $17.63 | $17.63 | $4.43 | 0 |
| 2015-09-02 | $17.41 | $19.85 | $17.23 | $17.63 | $4.43 | 6,203,950 |
| 2015-09-01 | $20.05 | $20.60 | $18.60 | $18.60 | $4.67 | 7,136,060 |
| 2015-08-31 | $22.47 | $22.47 | $20.67 | $20.67 | $5.19 | 6,371,410 |
| 2015-08-28 | $21.80 | $23.58 | $21.23 | $22.97 | $5.77 | 11,332,980 |
| 2015-08-27 | $21.05 | $22.15 | $19.61 | $22.06 | $5.54 | 12,001,930 |
| 2015-08-26 | $19.55 | $20.72 | $19.00 | $20.72 | $5.20 | 12,460,390 |
| 2015-08-25 | $18.85 | $21.99 | $18.84 | $18.84 | $4.73 | 8,161,440 |
| 2015-08-24 | $22.20 | $22.35 | $20.93 | $20.93 | $5.25 | 3,460,150 |
| 2015-08-21 | $24.80 | $25.48 | $23.23 | $23.25 | $5.84 | 5,658,460 |
| 2015-08-20 | $26.76 | $27.40 | $25.70 | $25.81 | $6.48 | 5,901,120 |
| 2015-08-19 | $25.65 | $27.50 | $24.00 | $27.27 | $6.85 | 8,765,540 |
| 2015-08-18 | $28.96 | $30.47 | $25.98 | $26.23 | $6.59 | 9,172,470 |
| 2015-08-17 | $29.83 | $29.93 | $28.60 | $28.86 | $7.25 | 8,905,710 |
| 2015-08-14 | $30.24 | $31.49 | $29.40 | $30.64 | $7.69 | 11,170,850 |
| 2015-08-13 | $29.50 | $30.80 | $28.55 | $29.94 | $7.52 | 11,919,590 |
| 2015-08-12 | $33.01 | $33.50 | $30.50 | $30.56 | $7.67 | 16,587,830 |
| 2015-08-11 | $32.01 | $35.50 | $31.93 | $33.83 | $8.49 | 20,309,750 |
| 2015-08-10 | $31.50 | $33.50 | $31.00 | $32.60 | $8.18 | 20,575,160 |
| 2015-08-07 | $30.00 | $35.19 | $30.00 | $32.30 | $8.11 | 25,517,110 |
| 2015-08-06 | $31.20 | $32.43 | $29.33 | $32.43 | $8.14 | 29,947,550 |
| 2015-08-05 | $25.36 | $29.48 | $25.36 | $29.48 | $7.40 | 14,336,090 |
| 2015-08-04 | $28.70 | $30.15 | $25.16 | $26.80 | $6.73 | 23,250,230 |
| 2015-08-03 | $26.26 | $27.96 | $25.71 | $27.96 | $7.02 | 21,918,520 |
| 2015-07-31 | $22.20 | $25.42 | $22.10 | $25.42 | $6.38 | 13,872,840 |
| 2015-07-30 | $22.90 | $24.70 | $22.67 | $23.11 | $5.80 | 10,604,790 |
| 2015-07-29 | $21.35 | $22.65 | $20.81 | $22.65 | $5.69 | 7,898,460 |
| 2015-07-28 | $20.62 | $23.18 | $20.56 | $20.59 | $5.17 | 8,885,800 |
| 2015-07-27 | $24.00 | $25.89 | $22.84 | $22.84 | $5.73 | 8,794,660 |
| 2015-07-24 | $26.70 | $27.60 | $24.82 | $25.38 | $6.37 | 17,523,900 |
| 2015-07-23 | $23.60 | $26.03 | $22.81 | $26.03 | $6.54 | 14,136,570 |
| 2015-07-22 | $22.70 | $24.40 | $22.55 | $23.66 | $5.94 | 11,294,770 |
| 2015-07-21 | $21.21 | $23.35 | $20.74 | $23.12 | $5.80 | 8,068,550 |
| 2015-07-20 | $21.54 | $22.28 | $21.00 | $21.50 | $5.40 | 6,423,990 |
| 2015-07-17 | $20.43 | $21.99 | $20.15 | $21.58 | $5.42 | 5,479,600 |
| 2015-07-16 | $18.92 | $21.69 | $18.69 | $20.30 | $5.10 | 7,090,120 |
| 2015-07-15 | $22.09 | $22.52 | $20.75 | $20.75 | $5.21 | 6,518,600 |
| 2015-07-14 | $23.00 | $24.40 | $22.37 | $23.05 | $5.79 | 14,981,470 |
| 2015-07-13 | $22.36 | $22.37 | $21.57 | $22.37 | $5.62 | 6,358,220 |
| 2015-07-10 | $19.00 | $20.34 | $18.60 | $20.34 | $5.11 | 3,146,630 |
| 2015-07-09 | $15.13 | $18.49 | $15.13 | $18.49 | $4.64 | 8,120,290 |
| 2015-07-08 | $16.81 | $16.81 | $16.81 | $16.81 | $4.22 | 1,283,600 |
| 2015-07-07 | $19.01 | $20.29 | $18.68 | $18.68 | $4.69 | 6,128,940 |
| 2015-07-06 | $20.75 | $20.75 | $19.38 | $20.75 | $5.21 | 12,747,710 |
| 2015-07-03 | $20.03 | $21.44 | $18.77 | $18.86 | $4.74 | 6,836,020 |
| 2015-07-02 | $23.35 | $23.50 | $20.85 | $20.85 | $5.23 | 7,520,440 |
| 2015-07-01 | $23.17 | $25.58 | $23.00 | $23.17 | $5.82 | 10,739,420 |
Zhejiang Huatie Construction Safety Science And Technology (603300) News Headlines
Recent Zhejiang Huatie Construction Safety Science And Technology (603300) News
Similar Companies to Zhejiang Huatie Construction Safety Science And Technology (603300) 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 | -- | -- | -- |