Beijing Beilu Pharmaceutical Company Ltd (300016) Exchange: SHE
Data as of July 17, 2025
$9.74 ($-0.41) -4.04%
Beijing Beilu Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Beijing Beilu Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.95 |
| Previous Close | $9.74 |
| High | $10.00 |
| Low | $9.65 |
| Adjusted Open | $9.95 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $10.00 |
| Adjusted Low | $9.65 |
About Beijing Beilu Pharmaceutical Company Ltd (300016)
Beijing Beilu Pharmaceutical Co., Ltd is principally engaged in the production and distribution of pharmaceuticals. The Company's products consist of contract medium products, including Iodixanol injection, ferric ammonium citrate effervescent granules, iohexol injection, gadopentetate dimeglumine injection; antidiabetic products, including repaglinide tablets and glimepiride tablets, and anti-anxiety products, including Jiuwei Zhenxin granules, among others. The Company also engages in the distribution of medicine products. The Company mainly distributes its products in domestic market.
Invest in Beijing Beilu Pharmaceutical Company Ltd (300016)
Historical Stock Data for Beijing Beilu Pharmaceutical Company Ltd (300016)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.95 | $10.00 | $9.65 | $9.74 | $9.74 | 68,590,920 |
| 2025-07-08 | $9.49 | $10.75 | $9.49 | $10.15 | $10.15 | 84,309,150 |
| 2025-07-07 | $9.95 | $10.36 | $9.60 | $9.70 | $9.70 | 80,121,700 |
| 2025-07-04 | $9.98 | $10.97 | $9.92 | $10.01 | $10.01 | 99,568,610 |
| 2025-07-03 | $9.53 | $9.98 | $9.28 | $9.83 | $9.83 | 71,370,550 |
| 2025-07-02 | $9.76 | $10.23 | $9.65 | $9.71 | $9.71 | 74,065,230 |
| 2025-07-01 | $9.45 | $10.28 | $9.30 | $9.91 | $9.91 | 90,818,800 |
| 2025-06-30 | $9.53 | $9.73 | $9.16 | $9.49 | $9.49 | 68,073,490 |
| 2025-06-27 | $8.88 | $9.49 | $8.83 | $9.42 | $9.42 | 77,929,960 |
| 2025-06-26 | $9.00 | $9.01 | $8.66 | $8.85 | $8.85 | 52,629,440 |
| 2025-06-25 | $9.70 | $9.77 | $9.02 | $9.08 | $9.08 | 91,057,310 |
| 2025-06-24 | $8.78 | $10.43 | $8.76 | $9.80 | $9.80 | 107,133,970 |
| 2025-06-23 | $8.41 | $9.12 | $8.24 | $8.92 | $8.92 | 65,755,740 |
| 2025-06-20 | $8.46 | $8.77 | $8.30 | $8.67 | $8.67 | 64,312,400 |
| 2025-06-19 | $8.96 | $9.47 | $8.48 | $8.49 | $8.49 | 88,344,110 |
| 2025-06-18 | $9.80 | $10.28 | $9.22 | $9.23 | $9.23 | 122,670,670 |
| 2025-06-17 | $9.02 | $10.43 | $9.02 | $10.43 | $10.43 | 84,924,000 |
| 2025-06-13 | $8.73 | $9.26 | $8.47 | $8.49 | $8.49 | 73,858,630 |
| 2025-06-12 | $8.44 | $9.29 | $8.35 | $8.98 | $8.98 | 91,628,490 |
| 2025-06-11 | $8.50 | $9.04 | $8.24 | $8.75 | $8.75 | 81,583,660 |
| 2025-06-10 | $8.25 | $9.06 | $8.21 | $8.38 | $8.38 | 85,333,760 |
| 2025-06-09 | $7.85 | $8.49 | $7.80 | $8.24 | $8.24 | 75,739,530 |
| 2025-06-06 | $7.98 | $8.36 | $7.73 | $7.80 | $7.80 | 56,562,030 |
| 2025-06-05 | $7.99 | $8.14 | $7.80 | $7.93 | $7.93 | 59,091,180 |
| 2025-06-04 | $8.80 | $8.98 | $7.96 | $8.10 | $8.10 | 103,749,110 |
| 2025-06-03 | $7.00 | $8.36 | $6.99 | $8.36 | $8.36 | 84,465,630 |
| 2025-05-30 | $6.80 | $7.12 | $6.80 | $6.97 | $6.97 | 25,325,970 |
| 2025-05-29 | $6.59 | $6.85 | $6.51 | $6.83 | $6.83 | 10,738,400 |
| 2025-05-28 | $6.68 | $6.73 | $6.58 | $6.60 | $6.60 | 6,303,250 |
| 2025-05-27 | $6.60 | $6.69 | $6.55 | $6.68 | $6.68 | 8,712,700 |
| 2025-05-26 | $6.72 | $6.75 | $6.55 | $6.60 | $6.60 | 8,026,400 |
| 2025-05-23 | $6.68 | $6.91 | $6.68 | $6.73 | $6.73 | 11,271,350 |
| 2025-05-22 | $6.78 | $6.84 | $6.68 | $6.70 | $6.70 | 7,609,300 |
| 2025-05-21 | $6.83 | $6.96 | $6.79 | $6.80 | $6.80 | 10,862,400 |
| 2025-05-20 | $6.71 | $6.91 | $6.71 | $6.84 | $6.84 | 11,987,650 |
| 2025-05-19 | $6.81 | $6.84 | $6.60 | $6.70 | $6.70 | 8,214,650 |
| 2025-05-16 | $6.63 | $6.79 | $6.59 | $6.77 | $6.77 | 9,213,400 |
| 2025-05-15 | $6.63 | $6.67 | $6.56 | $6.64 | $6.64 | 5,542,450 |
| 2025-05-14 | $6.60 | $6.69 | $6.57 | $6.62 | $6.62 | 5,216,100 |
| 2025-05-13 | $6.66 | $6.73 | $6.61 | $6.64 | $6.64 | 6,413,350 |
| 2025-05-12 | $6.69 | $6.70 | $6.55 | $6.62 | $6.62 | 6,608,300 |
| 2025-05-09 | $6.73 | $6.78 | $6.62 | $6.62 | $6.62 | 7,013,300 |
| 2025-05-08 | $6.62 | $6.90 | $6.60 | $6.76 | $6.76 | 10,183,100 |
| 2025-05-07 | $6.68 | $6.77 | $6.60 | $6.64 | $6.64 | 11,430,730 |
| 2025-05-06 | $6.60 | $6.70 | $6.54 | $6.64 | $6.64 | 10,409,650 |
| 2025-04-30 | $6.37 | $6.63 | $6.37 | $6.55 | $6.55 | 9,941,600 |
| 2025-04-29 | $6.19 | $6.40 | $6.15 | $6.37 | $6.37 | 8,110,600 |
| 2025-04-28 | $6.26 | $6.32 | $6.13 | $6.23 | $6.23 | 8,505,890 |
| 2025-04-25 | $6.31 | $6.42 | $6.27 | $6.29 | $6.29 | 12,266,250 |
| 2025-04-24 | $6.20 | $6.29 | $6.13 | $6.21 | $6.21 | 7,027,450 |
| 2025-04-23 | $6.21 | $6.26 | $6.17 | $6.19 | $6.19 | 7,668,250 |
| 2025-04-22 | $6.15 | $6.21 | $6.07 | $6.19 | $6.19 | 10,098,990 |
| 2025-04-21 | $6.00 | $6.16 | $5.89 | $6.15 | $6.15 | 10,320,550 |
| 2025-04-18 | $6.00 | $6.17 | $5.93 | $6.00 | $6.00 | 9,205,050 |
| 2025-04-17 | $5.96 | $6.06 | $5.93 | $6.01 | $6.01 | 6,621,850 |
| 2025-04-16 | $6.23 | $6.25 | $5.88 | $5.99 | $5.99 | 13,280,300 |
| 2025-04-15 | $6.33 | $6.39 | $6.22 | $6.25 | $6.25 | 8,268,540 |
| 2025-04-14 | $6.17 | $6.42 | $6.17 | $6.30 | $6.30 | 11,767,000 |
| 2025-04-11 | $6.02 | $6.24 | $6.02 | $6.12 | $6.12 | 11,100,140 |
| 2025-04-10 | $6.11 | $6.21 | $6.05 | $6.10 | $6.10 | 14,820,900 |
| 2025-04-09 | $5.90 | $5.98 | $5.42 | $5.95 | $5.95 | 18,063,650 |
| 2025-04-08 | $5.91 | $6.19 | $5.87 | $5.99 | $5.99 | 13,551,050 |
| 2025-04-07 | $6.78 | $6.84 | $5.69 | $5.82 | $5.82 | 20,798,550 |
| 2025-04-03 | $6.97 | $7.19 | $6.97 | $7.09 | $7.09 | 12,683,300 |
| 2025-04-02 | $7.01 | $7.13 | $7.01 | $7.05 | $7.05 | 10,988,400 |
| 2025-04-01 | $6.87 | $7.15 | $6.87 | $7.06 | $7.06 | 18,534,400 |
| 2025-03-31 | $6.83 | $6.89 | $6.63 | $6.83 | $6.83 | 9,776,650 |
| 2025-03-28 | $6.95 | $7.07 | $6.87 | $6.89 | $6.89 | 12,214,150 |
| 2025-03-27 | $6.75 | $7.02 | $6.63 | $7.00 | $7.00 | 14,973,050 |
| 2025-03-26 | $6.73 | $6.85 | $6.66 | $6.76 | $6.76 | 9,258,900 |
| 2025-03-25 | $6.78 | $6.80 | $6.61 | $6.69 | $6.69 | 8,142,400 |
| 2025-03-24 | $6.89 | $6.96 | $6.57 | $6.78 | $6.78 | 14,095,200 |
| 2025-03-21 | $7.42 | $7.48 | $6.89 | $6.89 | $6.89 | 20,864,750 |
| 2025-03-20 | $7.07 | $7.29 | $6.98 | $7.16 | $7.16 | 22,274,660 |
| 2025-03-19 | $6.97 | $7.26 | $6.91 | $7.11 | $7.11 | 21,940,400 |
| 2025-03-18 | $6.92 | $6.98 | $6.88 | $6.93 | $6.93 | 6,645,600 |
| 2025-03-17 | $7.01 | $7.04 | $6.91 | $6.92 | $6.92 | 8,859,680 |
| 2025-03-14 | $6.79 | $7.00 | $6.74 | $6.98 | $6.98 | 9,930,140 |
| 2025-03-13 | $6.86 | $6.91 | $6.71 | $6.81 | $6.81 | 9,161,160 |
| 2025-03-12 | $6.93 | $7.03 | $6.83 | $6.87 | $6.87 | 13,842,690 |
| 2025-03-11 | $6.93 | $6.99 | $6.85 | $6.91 | $6.91 | 9,599,200 |
| 2025-03-10 | $7.18 | $7.25 | $6.91 | $7.01 | $7.01 | 15,597,000 |
| 2025-03-07 | $7.24 | $7.26 | $6.93 | $6.96 | $6.96 | 21,201,900 |
| 2025-03-06 | $6.67 | $7.50 | $6.64 | $7.24 | $7.24 | 34,242,290 |
| 2025-03-05 | $6.79 | $6.80 | $6.60 | $6.69 | $6.69 | 6,240,550 |
| 2025-03-04 | $6.70 | $6.83 | $6.64 | $6.82 | $6.82 | 6,111,750 |
| 2025-03-03 | $6.57 | $6.88 | $6.57 | $6.70 | $6.70 | 9,961,200 |
| 2025-02-28 | $6.73 | $6.77 | $6.55 | $6.56 | $6.56 | 7,998,310 |
| 2025-02-27 | $6.79 | $6.85 | $6.68 | $6.77 | $6.77 | 7,566,320 |
| 2025-02-26 | $6.80 | $6.82 | $6.74 | $6.79 | $6.79 | 5,836,780 |
| 2025-02-25 | $6.78 | $6.84 | $6.71 | $6.73 | $6.73 | 6,595,350 |
| 2025-02-24 | $6.85 | $6.88 | $6.75 | $6.82 | $6.82 | 7,354,850 |
| 2025-02-20 | $6.78 | $7.05 | $6.78 | $6.87 | $6.87 | 10,868,470 |
| 2025-02-19 | $6.80 | $6.84 | $6.73 | $6.76 | $6.76 | 11,334,700 |
| 2025-02-18 | $7.10 | $7.16 | $6.74 | $6.80 | $6.80 | 16,108,000 |
| 2025-02-17 | $6.89 | $7.23 | $6.89 | $7.07 | $7.07 | 28,055,300 |
| 2025-02-14 | $6.51 | $6.93 | $6.49 | $6.88 | $6.88 | 21,836,650 |
| 2025-02-13 | $6.59 | $6.60 | $6.47 | $6.49 | $6.49 | 6,771,110 |
| 2025-02-12 | $6.60 | $6.65 | $6.54 | $6.61 | $6.61 | 7,178,960 |
| 2025-02-11 | $6.73 | $6.77 | $6.60 | $6.61 | $6.61 | 14,183,700 |
| 2025-02-10 | $6.46 | $6.88 | $6.46 | $6.77 | $6.77 | 19,776,700 |
| 2025-02-07 | $6.33 | $6.52 | $6.28 | $6.44 | $6.44 | 10,906,560 |
| 2025-02-06 | $6.20 | $6.29 | $6.11 | $6.29 | $6.29 | 7,021,610 |
| 2025-02-05 | $6.15 | $6.28 | $6.11 | $6.22 | $6.22 | 7,797,620 |
| 2025-01-27 | $6.17 | $6.26 | $6.09 | $6.10 | $6.10 | 7,308,520 |
| 2025-01-24 | $6.08 | $6.10 | $6.02 | $6.07 | $6.07 | 5,570,900 |
| 2025-01-23 | $6.10 | $6.20 | $6.06 | $6.06 | $6.06 | 6,289,500 |
| 2025-01-22 | $6.16 | $6.17 | $6.02 | $6.07 | $6.07 | 5,989,170 |
| 2025-01-21 | $6.29 | $6.32 | $6.14 | $6.18 | $6.18 | 6,623,550 |
| 2025-01-20 | $6.19 | $6.30 | $6.13 | $6.26 | $6.26 | 7,338,650 |
| 2025-01-17 | $6.10 | $6.14 | $6.02 | $6.12 | $6.12 | 5,206,200 |
| 2025-01-16 | $6.10 | $6.18 | $6.02 | $6.10 | $6.10 | 5,746,000 |
| 2025-01-15 | $6.08 | $6.12 | $6.00 | $6.04 | $6.04 | 5,542,150 |
| 2025-01-14 | $5.89 | $6.08 | $5.88 | $6.08 | $6.08 | 7,517,500 |
| 2025-01-13 | $5.81 | $5.91 | $5.71 | $5.89 | $5.89 | 6,195,900 |
| 2025-01-09 | $6.06 | $6.13 | $5.95 | $6.06 | $6.06 | 6,184,300 |
| 2025-01-08 | $6.05 | $6.19 | $5.90 | $6.06 | $6.06 | 8,322,350 |
| 2025-01-07 | $6.06 | $6.09 | $5.90 | $6.07 | $6.07 | 7,746,250 |
| 2025-01-06 | $5.98 | $6.16 | $5.80 | $6.08 | $6.08 | 11,176,680 |
| 2025-01-03 | $6.14 | $6.21 | $5.90 | $5.92 | $5.92 | 8,532,630 |
| 2025-01-02 | $6.24 | $6.34 | $6.07 | $6.11 | $6.11 | 6,583,350 |
| 2024-12-31 | $6.40 | $6.43 | $6.19 | $6.20 | $6.20 | 6,337,410 |
| 2024-12-30 | $6.40 | $6.44 | $6.27 | $6.37 | $6.37 | 6,264,200 |
| 2024-12-27 | $6.35 | $6.51 | $6.28 | $6.44 | $6.44 | 7,499,000 |
| 2024-12-26 | $6.37 | $6.42 | $6.28 | $6.32 | $6.32 | 6,932,900 |
| 2024-12-25 | $6.71 | $6.78 | $6.29 | $6.37 | $6.37 | 11,015,870 |
| 2024-12-24 | $6.60 | $6.65 | $6.36 | $6.50 | $6.50 | 9,927,650 |
| 2024-12-23 | $6.94 | $7.03 | $6.53 | $6.56 | $6.56 | 12,221,400 |
| 2024-12-20 | $6.88 | $6.94 | $6.82 | $6.86 | $6.86 | 11,905,060 |
| 2024-12-19 | $7.05 | $7.31 | $6.92 | $6.96 | $6.96 | 18,288,520 |
| 2024-12-18 | $6.78 | $7.22 | $6.63 | $7.10 | $7.10 | 19,607,370 |
| 2024-12-17 | $7.11 | $7.12 | $6.71 | $6.76 | $6.76 | 10,137,750 |
| 2024-12-16 | $7.12 | $7.22 | $7.06 | $7.10 | $7.10 | 7,617,450 |
| 2024-12-13 | $7.27 | $7.30 | $7.03 | $7.05 | $7.05 | 11,083,450 |
| 2024-12-12 | $7.17 | $7.32 | $7.15 | $7.28 | $7.28 | 11,905,650 |
| 2024-12-11 | $7.11 | $7.19 | $7.10 | $7.17 | $7.17 | 8,347,580 |
| 2024-12-10 | $7.35 | $7.35 | $7.11 | $7.12 | $7.12 | 14,175,650 |
| 2024-12-09 | $7.23 | $7.40 | $7.12 | $7.17 | $7.17 | 16,221,650 |
| 2024-12-06 | $7.05 | $7.18 | $6.94 | $7.12 | $7.12 | 9,595,750 |
| 2024-12-05 | $6.90 | $7.07 | $6.88 | $7.05 | $7.05 | 6,511,600 |
| 2024-12-04 | $7.10 | $7.10 | $6.90 | $6.95 | $6.95 | 9,124,900 |
| 2024-12-03 | $7.16 | $7.24 | $7.03 | $7.12 | $7.12 | 10,850,510 |
| 2024-12-02 | $6.99 | $7.12 | $6.95 | $7.11 | $7.11 | 12,131,200 |
| 2024-11-29 | $6.83 | $6.93 | $6.73 | $6.90 | $6.90 | 9,760,190 |
| 2024-11-28 | $6.83 | $6.91 | $6.82 | $6.85 | $6.85 | 8,208,350 |
| 2024-11-27 | $6.73 | $6.85 | $6.51 | $6.84 | $6.84 | 9,157,600 |
| 2024-11-26 | $6.74 | $6.96 | $6.74 | $6.74 | $6.74 | 9,691,800 |
| 2024-11-25 | $6.60 | $6.82 | $6.60 | $6.79 | $6.79 | 9,216,150 |
| 2024-11-22 | $6.86 | $6.90 | $6.54 | $6.58 | $6.58 | 11,887,670 |
| 2024-11-21 | $6.93 | $6.96 | $6.81 | $6.90 | $6.90 | 9,408,550 |
| 2024-11-20 | $6.71 | $6.94 | $6.69 | $6.93 | $6.93 | 10,085,120 |
| 2024-11-19 | $6.58 | $6.74 | $6.56 | $6.74 | $6.74 | 10,005,600 |
| 2024-11-18 | $6.95 | $7.04 | $6.48 | $6.53 | $6.53 | 15,995,250 |
| 2024-11-15 | $7.02 | $7.16 | $6.86 | $6.87 | $6.87 | 13,266,150 |
| 2024-11-14 | $7.37 | $7.39 | $7.02 | $7.04 | $7.04 | 16,588,000 |
| 2024-11-13 | $7.65 | $7.66 | $7.26 | $7.41 | $7.41 | 23,865,050 |
| 2024-11-12 | $7.58 | $7.89 | $7.54 | $7.69 | $7.69 | 39,167,490 |
| 2024-11-11 | $7.47 | $7.55 | $7.33 | $7.54 | $7.54 | 19,258,050 |
| 2024-11-08 | $7.67 | $7.72 | $7.39 | $7.51 | $7.51 | 26,853,220 |
| 2024-11-07 | $7.24 | $7.69 | $7.18 | $7.63 | $7.63 | 29,889,600 |
| 2024-11-06 | $7.30 | $7.59 | $7.24 | $7.31 | $7.31 | 24,505,490 |
| 2024-11-05 | $7.13 | $7.31 | $7.08 | $7.29 | $7.29 | 22,679,200 |
| 2024-11-04 | $7.10 | $7.23 | $7.03 | $7.12 | $7.12 | 21,700,630 |
| 2024-11-01 | $7.77 | $7.77 | $7.13 | $7.16 | $7.16 | 42,052,400 |
| 2024-10-31 | $8.01 | $8.07 | $7.76 | $7.89 | $7.89 | 42,224,300 |
| 2024-10-30 | $7.99 | $8.46 | $7.68 | $8.20 | $8.20 | 63,428,720 |
| 2024-10-29 | $8.60 | $8.97 | $8.01 | $8.04 | $8.04 | 95,749,000 |
| 2024-10-28 | $7.21 | $8.21 | $7.12 | $7.95 | $7.95 | 64,751,970 |
| 2024-10-25 | $6.68 | $7.28 | $6.68 | $7.13 | $7.13 | 44,266,550 |
| 2024-10-24 | $6.37 | $7.21 | $6.37 | $6.71 | $6.71 | 43,301,250 |
| 2024-10-23 | $6.54 | $6.57 | $6.30 | $6.40 | $6.40 | 21,828,620 |
| 2024-10-22 | $6.38 | $6.69 | $6.32 | $6.61 | $6.61 | 24,366,520 |
| 2024-10-21 | $6.22 | $6.44 | $6.14 | $6.38 | $6.38 | 22,725,600 |
| 2024-10-18 | $6.07 | $6.33 | $6.07 | $6.23 | $6.23 | 21,889,790 |
| 2024-10-17 | $6.25 | $6.35 | $6.06 | $6.11 | $6.11 | 21,434,480 |
| 2024-10-16 | $5.98 | $6.35 | $5.93 | $6.20 | $6.20 | 26,699,500 |
| 2024-10-15 | $5.81 | $6.29 | $5.76 | $6.06 | $6.06 | 24,371,720 |
| 2024-10-14 | $5.79 | $5.89 | $5.64 | $5.86 | $5.86 | 13,965,570 |
| 2024-10-11 | $6.00 | $6.04 | $5.66 | $5.77 | $5.77 | 17,785,650 |
| 2024-10-10 | $6.00 | $6.35 | $6.00 | $6.06 | $6.06 | 24,435,960 |
| 2024-10-09 | $6.50 | $6.55 | $5.90 | $5.91 | $5.91 | 29,487,150 |
| 2024-10-08 | $7.35 | $7.35 | $6.34 | $6.82 | $6.82 | 44,368,510 |
| 2024-09-30 | $5.73 | $6.34 | $5.58 | $6.24 | $6.24 | 41,138,120 |
| 2024-09-27 | $5.38 | $5.62 | $5.26 | $5.56 | $5.56 | 28,490,260 |
| 2024-09-26 | $5.08 | $5.46 | $5.05 | $5.38 | $5.38 | 23,042,270 |
| 2024-09-25 | $5.08 | $5.16 | $5.03 | $5.08 | $5.08 | 10,131,800 |
| 2024-09-24 | $4.87 | $5.04 | $4.84 | $5.03 | $5.03 | 9,414,350 |
| 2024-09-23 | $4.84 | $4.93 | $4.83 | $4.85 | $4.85 | 7,792,930 |
| 2024-09-20 | $4.93 | $4.95 | $4.79 | $4.84 | $4.84 | 12,101,250 |
| 2024-09-19 | $4.91 | $5.04 | $4.86 | $4.96 | $4.96 | 9,885,700 |
| 2024-09-18 | $5.04 | $5.04 | $4.79 | $4.86 | $4.86 | 16,005,830 |
| 2024-09-13 | $5.02 | $5.18 | $4.90 | $5.04 | $5.04 | 19,349,850 |
| 2024-09-12 | $5.03 | $5.27 | $4.98 | $5.01 | $5.01 | 25,693,480 |
| 2024-09-11 | $5.00 | $5.22 | $4.92 | $5.11 | $5.11 | 26,604,590 |
| 2024-09-10 | $4.94 | $4.97 | $4.81 | $4.89 | $4.89 | 6,429,200 |
| 2024-09-09 | $4.86 | $5.00 | $4.80 | $4.95 | $4.95 | 7,461,750 |
| 2024-09-06 | $4.95 | $5.00 | $4.84 | $4.87 | $4.87 | 7,200,400 |
| 2024-09-05 | $4.90 | $5.00 | $4.90 | $4.95 | $4.95 | 7,624,300 |
| 2024-09-04 | $4.84 | $4.95 | $4.81 | $4.93 | $4.93 | 8,884,050 |
| 2024-09-03 | $4.83 | $4.93 | $4.80 | $4.85 | $4.85 | 7,428,200 |
| 2024-09-02 | $4.84 | $4.98 | $4.83 | $4.84 | $4.84 | 8,826,150 |
| 2024-08-30 | $4.82 | $4.90 | $4.73 | $4.84 | $4.84 | 10,362,900 |
| 2024-08-29 | $4.67 | $4.84 | $4.55 | $4.80 | $4.80 | 12,022,700 |
| 2024-08-28 | $4.48 | $4.83 | $4.43 | $4.64 | $4.64 | 12,167,700 |
| 2024-08-27 | $4.49 | $4.57 | $4.43 | $4.45 | $4.45 | 4,686,200 |
| 2024-08-26 | $4.44 | $4.51 | $4.38 | $4.47 | $4.47 | 4,227,330 |
| 2024-08-23 | $4.51 | $4.53 | $4.40 | $4.43 | $4.43 | 4,821,300 |
| 2024-08-22 | $4.61 | $4.64 | $4.49 | $4.53 | $4.53 | 3,943,030 |
| 2024-08-21 | $4.64 | $4.67 | $4.56 | $4.60 | $4.60 | 4,289,360 |
| 2024-08-20 | $4.73 | $4.74 | $4.61 | $4.63 | $4.63 | 4,540,200 |
| 2024-08-19 | $4.75 | $4.80 | $4.71 | $4.74 | $4.74 | 5,423,500 |
| 2024-08-16 | $4.69 | $4.83 | $4.64 | $4.80 | $4.80 | 8,236,500 |
| 2024-08-15 | $4.72 | $4.79 | $4.65 | $4.71 | $4.71 | 7,063,900 |
| 2024-08-14 | $4.75 | $4.76 | $4.65 | $4.70 | $4.70 | 4,568,000 |
| 2024-08-13 | $4.80 | $4.80 | $4.67 | $4.75 | $4.75 | 6,590,900 |
| 2024-08-12 | $4.68 | $4.89 | $4.68 | $4.79 | $4.79 | 9,609,450 |
| 2024-08-09 | $4.81 | $4.84 | $4.67 | $4.69 | $4.69 | 7,633,100 |
| 2024-08-08 | $4.73 | $4.88 | $4.70 | $4.81 | $4.81 | 11,509,130 |
| 2024-08-07 | $4.78 | $4.78 | $4.66 | $4.72 | $4.72 | 8,483,360 |
| 2024-08-06 | $4.55 | $4.80 | $4.55 | $4.78 | $4.78 | 13,032,000 |
| 2024-08-05 | $4.61 | $4.75 | $4.52 | $4.54 | $4.54 | 10,290,370 |
| 2024-08-02 | $4.55 | $4.76 | $4.55 | $4.68 | $4.68 | 11,340,300 |
| 2024-08-01 | $4.55 | $4.67 | $4.54 | $4.59 | $4.59 | 6,840,800 |
| 2024-07-31 | $4.41 | $4.56 | $4.37 | $4.55 | $4.55 | 4,618,500 |
| 2024-07-30 | $4.39 | $4.45 | $4.37 | $4.42 | $4.42 | 3,565,220 |
| 2024-07-29 | $4.39 | $4.41 | $4.29 | $4.39 | $4.39 | 3,240,650 |
| 2024-07-26 | $4.32 | $4.37 | $4.30 | $4.36 | $4.36 | 2,955,000 |
| 2024-07-25 | $4.20 | $4.35 | $4.19 | $4.29 | $4.29 | 4,331,800 |
| 2024-07-24 | $4.38 | $4.39 | $4.24 | $4.25 | $4.25 | 4,642,550 |
| 2024-07-23 | $4.45 | $4.48 | $4.38 | $4.38 | $4.38 | 3,523,800 |
| 2024-07-22 | $4.39 | $4.47 | $4.31 | $4.45 | $4.45 | 4,440,610 |
| 2024-07-19 | $4.35 | $4.41 | $4.29 | $4.39 | $4.39 | 3,370,110 |
| 2024-07-18 | $4.36 | $4.39 | $4.20 | $4.39 | $4.39 | 4,437,650 |
| 2024-07-17 | $4.35 | $4.38 | $4.30 | $4.34 | $4.34 | 3,694,050 |
| 2024-07-16 | $4.40 | $4.40 | $4.29 | $4.33 | $4.33 | 4,089,150 |
| 2024-07-15 | $4.51 | $4.51 | $4.34 | $4.36 | $4.36 | 4,417,460 |
| 2024-07-12 | $4.52 | $4.58 | $4.47 | $4.51 | $4.51 | 5,323,300 |
| 2024-07-11 | $4.31 | $4.51 | $4.31 | $4.48 | $4.48 | 7,060,850 |
| 2024-07-10 | $4.32 | $4.35 | $4.22 | $4.26 | $4.26 | 4,430,750 |
| 2024-07-09 | $4.35 | $4.36 | $4.17 | $4.32 | $4.32 | 7,243,830 |
| 2024-07-08 | $4.49 | $4.50 | $4.31 | $4.35 | $4.35 | 6,475,800 |
| 2024-07-05 | $4.32 | $4.53 | $4.25 | $4.52 | $4.52 | 5,754,450 |
| 2024-07-04 | $4.50 | $4.55 | $4.30 | $4.32 | $4.32 | 5,938,100 |
| 2024-07-03 | $4.56 | $4.59 | $4.49 | $4.52 | $4.52 | 4,498,550 |
| 2024-07-02 | $4.47 | $4.60 | $4.45 | $4.55 | $4.55 | 6,148,330 |
| 2024-07-01 | $4.41 | $4.45 | $4.32 | $4.43 | $4.43 | 4,915,700 |
| 2024-06-28 | $4.43 | $4.49 | $4.38 | $4.41 | $4.41 | 4,153,400 |
| 2024-06-27 | $4.50 | $4.55 | $4.39 | $4.40 | $4.40 | 3,686,550 |
| 2024-06-26 | $4.32 | $4.51 | $4.30 | $4.51 | $4.51 | 3,722,000 |
| 2024-06-25 | $4.32 | $4.38 | $4.28 | $4.33 | $4.33 | 3,993,700 |
| 2024-06-24 | $4.42 | $4.50 | $4.28 | $4.28 | $4.28 | 5,594,650 |
| 2024-06-21 | $4.41 | $4.53 | $4.35 | $4.46 | $4.46 | 3,965,100 |
| 2024-06-20 | $4.52 | $4.64 | $4.40 | $4.41 | $4.41 | 6,096,900 |
| 2024-06-19 | $4.52 | $4.59 | $4.48 | $4.52 | $4.52 | 3,868,900 |
| 2024-06-18 | $4.49 | $4.54 | $4.43 | $4.52 | $4.52 | 3,499,200 |
| 2024-06-17 | $4.52 | $4.57 | $4.43 | $4.45 | $4.45 | 4,525,020 |
| 2024-06-14 | $4.60 | $4.60 | $4.47 | $4.55 | $4.55 | 4,764,070 |
| 2024-06-13 | $4.67 | $4.69 | $4.55 | $4.58 | $4.58 | 5,301,850 |
| 2024-06-12 | $4.56 | $4.73 | $4.53 | $4.68 | $4.68 | 6,673,280 |
| 2024-06-11 | $4.57 | $4.61 | $4.43 | $4.58 | $4.58 | 7,312,330 |
| 2024-06-07 | $4.53 | $4.64 | $4.49 | $4.59 | $4.59 | 7,689,500 |
| 2024-06-06 | $4.80 | $4.81 | $4.40 | $4.49 | $4.49 | 12,722,320 |
| 2024-06-05 | $4.92 | $4.92 | $4.76 | $4.80 | $4.80 | 8,781,280 |
| 2024-06-04 | $4.81 | $4.97 | $4.70 | $4.94 | $4.94 | 11,523,580 |
| 2024-06-03 | $5.16 | $5.19 | $4.76 | $4.82 | $4.82 | 15,055,930 |
| 2024-05-31 | $4.93 | $5.22 | $4.93 | $5.15 | $5.15 | 12,183,550 |
| 2024-05-30 | $4.90 | $5.07 | $4.87 | $4.97 | $4.97 | 6,392,800 |
| 2024-05-29 | $4.94 | $5.01 | $4.90 | $4.91 | $4.91 | 5,643,900 |
| 2024-05-28 | $5.03 | $5.04 | $4.90 | $4.94 | $4.94 | 8,524,150 |
| 2024-05-27 | $5.03 | $5.28 | $4.99 | $5.06 | $5.06 | 15,289,850 |
| 2024-05-24 | $4.99 | $5.01 | $4.91 | $5.01 | $5.01 | 5,419,100 |
| 2024-05-23 | $5.02 | $5.06 | $4.89 | $4.93 | $4.93 | 6,168,600 |
| 2024-05-22 | $5.03 | $5.12 | $5.03 | $5.04 | $5.04 | 4,785,100 |
| 2024-05-21 | $5.08 | $5.08 | $5.00 | $5.03 | $5.03 | 5,698,400 |
| 2024-05-20 | $5.10 | $5.15 | $5.04 | $5.08 | $5.08 | 6,230,150 |
| 2024-05-17 | $5.08 | $5.16 | $5.04 | $5.10 | $5.10 | 5,838,900 |
| 2024-05-16 | $5.02 | $5.15 | $5.02 | $5.08 | $5.08 | 6,852,950 |
| 2024-05-15 | $5.12 | $5.12 | $5.00 | $5.03 | $5.03 | 7,727,550 |
| 2024-05-14 | $5.06 | $5.18 | $5.01 | $5.11 | $5.11 | 9,335,580 |
| 2024-05-13 | $5.19 | $5.25 | $5.03 | $5.06 | $5.06 | 13,458,450 |
| 2024-05-10 | $5.51 | $5.57 | $5.21 | $5.23 | $5.23 | 20,402,410 |
| 2024-05-09 | $5.28 | $5.52 | $5.22 | $5.45 | $5.45 | 30,579,540 |
| 2024-05-08 | $5.43 | $5.60 | $5.23 | $5.48 | $5.48 | 32,424,210 |
| 2024-05-07 | $5.13 | $5.22 | $5.06 | $5.20 | $5.20 | 10,770,300 |
| 2024-05-06 | $4.98 | $5.10 | $4.98 | $5.09 | $5.09 | 8,779,700 |
| 2024-04-30 | $4.89 | $4.98 | $4.83 | $4.94 | $4.94 | 8,815,700 |
| 2024-04-29 | $4.66 | $4.88 | $4.65 | $4.88 | $4.88 | 8,824,210 |
| 2024-04-26 | $4.65 | $4.71 | $4.59 | $4.68 | $4.68 | 6,967,650 |
| 2024-04-25 | $4.56 | $4.75 | $4.55 | $4.67 | $4.67 | 6,102,130 |
| 2024-04-24 | $4.52 | $4.59 | $4.48 | $4.58 | $4.58 | 5,142,780 |
| 2024-04-23 | $4.36 | $4.59 | $4.34 | $4.52 | $4.52 | 9,476,280 |
| 2024-04-22 | $4.36 | $4.51 | $4.31 | $4.36 | $4.36 | 9,997,800 |
| 2024-04-19 | $4.26 | $4.34 | $4.20 | $4.26 | $4.26 | 6,468,400 |
| 2024-04-18 | $4.49 | $4.49 | $4.26 | $4.28 | $4.28 | 9,736,290 |
| 2024-04-17 | $4.15 | $4.48 | $4.15 | $4.48 | $4.48 | 11,070,820 |
| 2024-04-16 | $4.59 | $4.63 | $4.08 | $4.11 | $4.11 | 14,747,330 |
| 2024-04-15 | $4.89 | $4.92 | $4.47 | $4.54 | $4.54 | 13,227,700 |
| 2024-04-12 | $4.95 | $5.04 | $4.87 | $4.89 | $4.89 | 6,835,600 |
| 2024-04-11 | $4.94 | $5.04 | $4.85 | $4.97 | $4.97 | 6,270,320 |
| 2024-04-10 | $5.13 | $5.14 | $4.92 | $4.94 | $4.94 | 9,344,690 |
| 2024-04-09 | $4.92 | $5.13 | $4.88 | $5.13 | $5.13 | 11,495,600 |
| 2024-04-08 | $5.15 | $5.20 | $4.92 | $4.93 | $4.93 | 11,685,280 |
| 2024-04-03 | $5.20 | $5.22 | $5.08 | $5.15 | $5.15 | 9,414,460 |
| 2024-04-02 | $5.30 | $5.30 | $5.16 | $5.22 | $5.22 | 11,243,670 |
| 2024-04-01 | $5.09 | $5.31 | $5.08 | $5.30 | $5.30 | 17,065,710 |
| 2024-03-29 | $5.15 | $5.16 | $4.98 | $5.07 | $5.07 | 19,621,760 |
| 2024-03-28 | $5.10 | $5.23 | $4.97 | $5.16 | $5.16 | 27,520,220 |
| 2024-03-27 | $5.22 | $5.86 | $5.17 | $5.24 | $5.24 | 29,874,500 |
| 2024-03-26 | $5.10 | $5.16 | $5.02 | $5.10 | $5.10 | 7,045,710 |
| 2024-03-25 | $5.26 | $5.33 | $5.06 | $5.09 | $5.09 | 8,677,260 |
| 2024-03-22 | $5.43 | $5.47 | $5.21 | $5.29 | $5.29 | 9,063,600 |
| 2024-03-21 | $5.45 | $5.49 | $5.29 | $5.41 | $5.41 | 9,464,000 |
| 2024-03-20 | $5.29 | $5.54 | $5.27 | $5.45 | $5.45 | 11,974,100 |
| 2024-03-19 | $5.36 | $5.39 | $5.25 | $5.28 | $5.28 | 11,209,090 |
| 2024-03-18 | $5.15 | $5.39 | $5.11 | $5.36 | $5.36 | 13,237,930 |
| 2024-03-15 | $5.08 | $5.17 | $5.01 | $5.14 | $5.14 | 9,980,200 |
| 2024-03-14 | $5.25 | $5.37 | $5.02 | $5.09 | $5.09 | 13,873,910 |
| 2024-03-13 | $5.12 | $5.15 | $4.99 | $5.07 | $5.07 | 9,423,350 |
| 2024-03-12 | $4.98 | $5.19 | $4.97 | $5.13 | $5.13 | 13,219,600 |
| 2024-03-11 | $4.86 | $4.94 | $4.80 | $4.93 | $4.93 | 8,014,080 |
| 2024-03-08 | $4.74 | $4.84 | $4.71 | $4.82 | $4.82 | 6,037,100 |
| 2024-03-07 | $4.83 | $4.88 | $4.72 | $4.73 | $4.73 | 8,531,100 |
| 2024-03-06 | $4.85 | $4.91 | $4.69 | $4.82 | $4.82 | 9,666,000 |
| 2024-03-05 | $5.04 | $5.04 | $4.76 | $4.81 | $4.81 | 12,411,580 |
| 2024-03-04 | $4.94 | $5.12 | $4.93 | $5.05 | $5.05 | 11,556,900 |
| 2024-03-01 | $4.93 | $5.06 | $4.87 | $4.98 | $4.98 | 11,424,500 |
| 2024-02-29 | $4.64 | $4.88 | $4.62 | $4.86 | $4.86 | 13,438,600 |
| 2024-02-28 | $5.22 | $5.40 | $4.68 | $4.70 | $4.70 | 20,044,760 |
| 2024-02-27 | $5.13 | $5.22 | $5.04 | $5.20 | $5.20 | 10,195,690 |
| 2024-02-26 | $4.99 | $5.24 | $4.95 | $5.11 | $5.11 | 15,348,300 |
| 2024-02-23 | $4.72 | $4.95 | $4.72 | $4.95 | $4.95 | 13,833,700 |
| 2024-02-22 | $4.57 | $4.73 | $4.53 | $4.72 | $4.72 | 11,795,230 |
| 2024-02-21 | $4.48 | $4.74 | $4.42 | $4.57 | $4.57 | 14,157,600 |
| 2024-02-20 | $4.30 | $4.58 | $4.22 | $4.46 | $4.46 | 13,727,920 |
| 2024-02-19 | $4.16 | $4.35 | $4.16 | $4.31 | $4.31 | 16,145,730 |
| 2024-02-08 | $3.87 | $4.15 | $3.58 | $4.13 | $4.13 | 25,998,760 |
| 2024-02-07 | $4.17 | $4.27 | $3.74 | $3.81 | $3.81 | 20,685,790 |
| 2024-02-06 | $4.02 | $4.34 | $3.72 | $4.14 | $4.14 | 20,803,750 |
| 2024-02-05 | $4.96 | $4.99 | $4.12 | $4.24 | $4.24 | 17,627,600 |
| 2024-02-02 | $5.35 | $5.44 | $4.77 | $4.93 | $4.93 | 11,220,700 |
| 2024-02-01 | $5.43 | $5.46 | $5.18 | $5.33 | $5.33 | 8,649,800 |
| 2024-01-31 | $5.82 | $5.82 | $5.39 | $5.43 | $5.43 | 9,432,730 |
| 2024-01-30 | $6.10 | $6.12 | $5.85 | $5.87 | $5.87 | 5,270,000 |
| 2024-01-29 | $6.35 | $6.35 | $6.06 | $6.09 | $6.09 | 4,903,650 |
| 2024-01-26 | $6.25 | $6.37 | $6.19 | $6.26 | $6.26 | 5,647,200 |
| 2024-01-25 | $5.98 | $6.27 | $5.91 | $6.25 | $6.25 | 7,003,800 |
| 2024-01-24 | $5.86 | $6.01 | $5.71 | $5.92 | $5.92 | 6,503,850 |
| 2024-01-23 | $5.99 | $6.01 | $5.78 | $5.87 | $5.87 | 9,107,600 |
| 2024-01-22 | $6.44 | $6.44 | $5.91 | $5.97 | $5.97 | 7,382,950 |
| 2024-01-19 | $6.50 | $6.60 | $6.43 | $6.44 | $6.44 | 3,807,950 |
| 2024-01-18 | $6.58 | $6.58 | $6.31 | $6.50 | $6.50 | 6,389,650 |
| 2024-01-17 | $6.74 | $6.76 | $6.59 | $6.59 | $6.59 | 3,664,900 |
| 2024-01-16 | $6.88 | $6.88 | $6.63 | $6.74 | $6.74 | 4,329,200 |
| 2024-01-15 | $6.71 | $6.85 | $6.69 | $6.78 | $6.78 | 4,175,700 |
| 2024-01-12 | $6.87 | $6.93 | $6.73 | $6.74 | $6.74 | 3,709,750 |
| 2024-01-11 | $6.78 | $6.90 | $6.77 | $6.87 | $6.87 | 4,103,500 |
| 2024-01-10 | $6.84 | $6.88 | $6.74 | $6.76 | $6.76 | 5,404,820 |
| 2024-01-09 | $6.77 | $6.96 | $6.77 | $6.86 | $6.86 | 4,526,600 |
| 2024-01-08 | $6.96 | $6.99 | $6.81 | $6.82 | $6.82 | 3,983,400 |
| 2024-01-05 | $7.16 | $7.16 | $6.94 | $6.97 | $6.97 | 4,145,550 |
| 2024-01-04 | $7.12 | $7.15 | $7.07 | $7.13 | $7.13 | 3,862,750 |
| 2024-01-03 | $7.10 | $7.23 | $7.07 | $7.14 | $7.14 | 5,553,450 |
| 2024-01-02 | $7.11 | $7.17 | $7.09 | $7.11 | $7.11 | 3,728,500 |
| 2024-01-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2023-12-29 | $7.07 | $7.14 | $7.03 | $7.12 | $7.12 | 4,229,700 |
| 2023-12-28 | $7.05 | $7.09 | $6.92 | $7.04 | $7.04 | 5,795,300 |
| 2023-12-27 | $6.97 | $7.06 | $6.93 | $7.04 | $7.04 | 3,997,430 |
| 2023-12-26 | $7.07 | $7.08 | $6.94 | $6.96 | $6.96 | 4,656,630 |
| 2023-12-25 | $7.00 | $7.07 | $6.98 | $7.04 | $7.04 | 3,455,150 |
| 2023-12-22 | $7.12 | $7.16 | $7.00 | $7.03 | $7.03 | 5,120,300 |
| 2023-12-21 | $7.12 | $7.16 | $7.01 | $7.13 | $7.13 | 4,191,350 |
| 2023-12-20 | $7.18 | $7.25 | $7.12 | $7.13 | $7.13 | 4,344,550 |
| 2023-12-19 | $7.18 | $7.22 | $7.11 | $7.17 | $7.17 | 4,287,550 |
| 2023-12-18 | $7.23 | $7.34 | $7.19 | $7.21 | $7.21 | 5,012,550 |
| 2023-12-15 | $7.33 | $7.38 | $7.22 | $7.24 | $7.24 | 5,851,900 |
| 2023-12-14 | $7.42 | $7.48 | $7.33 | $7.33 | $7.33 | 6,189,620 |
| 2023-12-13 | $7.35 | $7.52 | $7.33 | $7.42 | $7.42 | 8,077,170 |
| 2023-12-12 | $7.36 | $7.44 | $7.31 | $7.36 | $7.36 | 5,169,200 |
| 2023-12-11 | $7.31 | $7.40 | $7.25 | $7.36 | $7.36 | 7,751,950 |
| 2023-12-08 | $7.46 | $7.46 | $7.33 | $7.35 | $7.35 | 7,461,300 |
| 2023-12-07 | $7.58 | $7.61 | $7.42 | $7.44 | $7.44 | 8,538,480 |
| 2023-12-06 | $7.60 | $7.65 | $7.47 | $7.61 | $7.61 | 9,205,200 |
| 2023-12-05 | $7.67 | $7.72 | $7.50 | $7.57 | $7.57 | 8,979,250 |
| 2023-12-04 | $7.67 | $7.72 | $7.54 | $7.61 | $7.61 | 7,528,900 |
| 2023-12-01 | $7.66 | $7.77 | $7.61 | $7.64 | $7.64 | 5,867,720 |
| 2023-11-30 | $7.67 | $7.71 | $7.60 | $7.67 | $7.67 | 8,628,050 |
| 2023-11-29 | $7.75 | $7.76 | $7.64 | $7.65 | $7.65 | 8,808,100 |
| 2023-11-28 | $7.70 | $7.77 | $7.54 | $7.74 | $7.74 | 12,027,600 |
| 2023-11-27 | $7.85 | $7.87 | $7.65 | $7.72 | $7.72 | 14,974,100 |
| 2023-11-24 | $7.80 | $7.98 | $7.78 | $7.86 | $7.86 | 14,245,000 |
| 2023-11-23 | $7.74 | $7.92 | $7.73 | $7.87 | $7.87 | 13,235,300 |
| 2023-11-22 | $7.84 | $7.88 | $7.72 | $7.76 | $7.76 | 11,686,600 |
| 2023-11-21 | $7.92 | $7.94 | $7.76 | $7.80 | $7.80 | 14,778,700 |
| 2023-11-20 | $7.85 | $8.00 | $7.85 | $7.90 | $7.90 | 17,509,600 |
| 2023-11-17 | $7.78 | $7.94 | $7.71 | $7.85 | $7.85 | 13,232,300 |
| 2023-11-16 | $7.74 | $8.05 | $7.68 | $7.75 | $7.75 | 16,211,450 |
| 2023-11-15 | $7.77 | $7.82 | $7.57 | $7.79 | $7.79 | 22,475,260 |
| 2023-11-14 | $8.08 | $8.14 | $7.68 | $7.76 | $7.76 | 30,021,940 |
| 2023-11-13 | $8.14 | $8.32 | $7.85 | $7.91 | $7.91 | 38,561,720 |
| 2023-11-10 | $7.86 | $8.22 | $7.62 | $8.00 | $8.00 | 60,120,580 |
| 2023-11-09 | $7.61 | $8.93 | $7.61 | $7.95 | $7.95 | 74,804,500 |
| 2023-11-08 | $7.31 | $7.65 | $7.25 | $7.58 | $7.58 | 18,126,550 |
| 2023-11-07 | $7.29 | $7.36 | $7.20 | $7.26 | $7.26 | 6,477,250 |
| 2023-11-06 | $7.16 | $7.30 | $7.16 | $7.27 | $7.27 | 6,643,400 |
| 2023-11-03 | $7.23 | $7.27 | $7.09 | $7.11 | $7.11 | 7,435,700 |
| 2023-11-02 | $7.32 | $7.36 | $7.20 | $7.23 | $7.23 | 8,368,680 |
| 2023-11-01 | $7.32 | $7.35 | $7.15 | $7.32 | $7.32 | 12,059,750 |
| 2023-10-31 | $7.16 | $7.30 | $7.09 | $7.24 | $7.24 | 10,932,730 |
| 2023-10-30 | $6.95 | $7.23 | $6.90 | $7.18 | $7.18 | 13,827,290 |
| 2023-10-27 | $6.88 | $6.97 | $6.56 | $6.94 | $6.94 | 15,731,840 |
| 2023-10-26 | $6.89 | $7.00 | $6.82 | $6.98 | $6.98 | 8,144,650 |
| 2023-10-25 | $6.83 | $6.97 | $6.78 | $6.90 | $6.90 | 8,343,700 |
| 2023-10-24 | $6.62 | $6.78 | $6.54 | $6.77 | $6.77 | 7,026,700 |
| 2023-10-23 | $6.67 | $6.75 | $6.57 | $6.61 | $6.61 | 9,779,800 |
| 2023-10-20 | $6.81 | $6.84 | $6.63 | $6.68 | $6.68 | 10,530,590 |
| 2023-10-19 | $6.94 | $6.97 | $6.70 | $6.86 | $6.86 | 15,189,710 |
| 2023-10-18 | $7.23 | $7.29 | $6.94 | $7.00 | $7.00 | 20,622,750 |
| 2023-10-17 | $7.37 | $7.46 | $7.11 | $7.24 | $7.24 | 32,293,200 |
| 2023-10-16 | $7.31 | $8.07 | $7.15 | $7.49 | $7.49 | 52,629,580 |
| 2023-10-13 | $7.25 | $7.49 | $7.21 | $7.28 | $7.28 | 24,953,150 |
| 2023-10-12 | $6.95 | $7.10 | $6.90 | $7.04 | $7.04 | 8,691,050 |
| 2023-10-11 | $6.79 | $7.00 | $6.79 | $6.91 | $6.91 | 7,326,700 |
| 2023-10-10 | $6.84 | $6.87 | $6.77 | $6.79 | $6.79 | 5,483,900 |
| 2023-10-09 | $6.89 | $6.92 | $6.78 | $6.85 | $6.85 | 7,368,550 |
| 2023-09-28 | $6.94 | $7.01 | $6.86 | $6.91 | $6.91 | 8,488,700 |
| 2023-09-27 | $6.94 | $7.05 | $6.90 | $6.96 | $6.96 | 11,299,410 |
| 2023-09-26 | $6.93 | $7.00 | $6.86 | $6.87 | $6.87 | 8,872,200 |
| 2023-09-25 | $6.92 | $7.02 | $6.89 | $6.94 | $6.94 | 9,293,150 |
| 2023-09-22 | $6.81 | $6.90 | $6.73 | $6.89 | $6.89 | 10,383,850 |
| 2023-09-21 | $6.82 | $7.15 | $6.80 | $6.86 | $6.86 | 11,492,500 |
| 2023-09-20 | $6.76 | $7.04 | $6.76 | $6.87 | $6.87 | 16,396,600 |
| 2023-09-19 | $6.86 | $7.31 | $6.84 | $6.94 | $6.94 | 22,356,710 |
| 2023-09-18 | $6.99 | $7.06 | $6.78 | $6.94 | $6.94 | 22,135,010 |
| 2023-09-15 | $6.57 | $7.14 | $6.54 | $6.84 | $6.84 | 30,824,150 |
| 2023-09-14 | $6.46 | $6.81 | $6.43 | $6.65 | $6.65 | 17,066,650 |
| 2023-09-13 | $6.55 | $6.58 | $6.44 | $6.49 | $6.49 | 4,654,700 |
| 2023-09-12 | $6.44 | $6.60 | $6.41 | $6.58 | $6.58 | 7,917,100 |
| 2023-09-11 | $6.30 | $6.47 | $6.28 | $6.44 | $6.44 | 5,180,950 |
| 2023-09-08 | $6.28 | $6.31 | $6.25 | $6.31 | $6.31 | 2,633,450 |
| 2023-09-07 | $6.38 | $6.38 | $6.25 | $6.25 | $6.25 | 3,461,550 |
| 2023-09-06 | $6.36 | $6.38 | $6.32 | $6.36 | $6.36 | 2,808,700 |
| 2023-09-05 | $6.40 | $6.42 | $6.34 | $6.35 | $6.35 | 3,041,400 |
| 2023-09-04 | $6.36 | $6.41 | $6.30 | $6.40 | $6.40 | 4,783,100 |
| 2023-09-01 | $6.32 | $6.35 | $6.29 | $6.34 | $6.34 | 2,998,500 |
| 2023-08-31 | $6.33 | $6.38 | $6.23 | $6.35 | $6.35 | 4,781,950 |
| 2023-08-30 | $6.31 | $6.37 | $6.28 | $6.31 | $6.31 | 4,509,650 |
| 2023-08-29 | $6.17 | $6.31 | $6.12 | $6.30 | $6.30 | 5,670,650 |
| 2023-08-28 | $6.38 | $6.44 | $6.15 | $6.17 | $6.17 | 8,720,100 |
| 2023-08-25 | $6.18 | $6.26 | $6.10 | $6.11 | $6.11 | 5,949,450 |
| 2023-08-24 | $6.22 | $6.27 | $6.13 | $6.22 | $6.22 | 4,163,600 |
| 2023-08-23 | $6.24 | $6.30 | $6.20 | $6.20 | $6.20 | 4,968,100 |
| 2023-08-22 | $6.34 | $6.39 | $6.19 | $6.28 | $6.28 | 7,274,600 |
| 2023-08-21 | $6.43 | $6.49 | $6.34 | $6.34 | $6.34 | 7,124,230 |
| 2023-08-18 | $6.68 | $6.71 | $6.44 | $6.45 | $6.45 | 11,642,300 |
| 2023-08-17 | $6.73 | $6.84 | $6.59 | $6.71 | $6.71 | 10,604,160 |
| 2023-08-16 | $6.74 | $6.99 | $6.69 | $6.78 | $6.78 | 13,603,950 |
| 2023-08-15 | $6.80 | $6.99 | $6.72 | $6.93 | $6.93 | 13,972,800 |
| 2023-08-14 | $6.80 | $6.95 | $6.72 | $6.87 | $6.87 | 14,547,310 |
| 2023-08-11 | $6.94 | $7.04 | $6.87 | $6.88 | $6.88 | 18,240,550 |
| 2023-08-10 | $7.04 | $7.05 | $6.88 | $6.91 | $6.91 | 20,122,420 |
| 2023-08-09 | $7.01 | $7.16 | $6.88 | $7.12 | $7.12 | 37,302,760 |
| 2023-08-08 | $6.80 | $7.45 | $6.80 | $7.21 | $7.21 | 46,323,750 |
| 2023-08-07 | $6.72 | $6.73 | $6.47 | $6.51 | $6.51 | 9,194,700 |
| 2023-08-04 | $6.81 | $6.86 | $6.71 | $6.73 | $6.73 | 8,112,850 |
| 2023-08-03 | $6.66 | $6.82 | $6.65 | $6.81 | $6.81 | 9,410,450 |
| 2023-08-02 | $6.68 | $6.70 | $6.63 | $6.66 | $6.66 | 3,466,900 |
| 2023-08-01 | $6.70 | $6.71 | $6.64 | $6.68 | $6.68 | 3,789,200 |
| 2023-07-31 | $6.80 | $6.82 | $6.67 | $6.70 | $6.70 | 4,494,750 |
| 2023-07-28 | $6.64 | $6.73 | $6.59 | $6.72 | $6.72 | 4,425,850 |
| 2023-07-27 | $6.70 | $6.73 | $6.62 | $6.65 | $6.65 | 2,986,250 |
| 2023-07-26 | $6.67 | $6.71 | $6.63 | $6.69 | $6.69 | 3,557,200 |
| 2023-07-25 | $6.64 | $6.68 | $6.61 | $6.67 | $6.67 | 3,933,400 |
| 2023-07-24 | $6.53 | $6.63 | $6.49 | $6.60 | $6.60 | 3,700,600 |
| 2023-07-21 | $6.49 | $6.58 | $6.46 | $6.53 | $6.53 | 3,645,210 |
| 2023-07-20 | $6.61 | $6.62 | $6.50 | $6.51 | $6.51 | 3,477,400 |
| 2023-07-19 | $6.61 | $6.63 | $6.55 | $6.58 | $6.58 | 2,446,390 |
| 2023-07-18 | $6.62 | $6.64 | $6.56 | $6.61 | $6.61 | 2,757,900 |
| 2023-07-17 | $6.65 | $6.66 | $6.53 | $6.62 | $6.62 | 3,198,290 |
| 2023-07-14 | $6.60 | $6.67 | $6.57 | $6.65 | $6.65 | 4,143,000 |
| 2023-07-13 | $6.53 | $6.63 | $6.51 | $6.61 | $6.61 | 3,615,450 |
| 2023-07-12 | $6.65 | $6.69 | $6.53 | $6.53 | $6.53 | 3,613,100 |
| 2023-07-11 | $6.62 | $6.68 | $6.61 | $6.67 | $6.67 | 2,991,100 |
| 2023-07-10 | $6.64 | $6.66 | $6.59 | $6.62 | $6.62 | 3,098,750 |
| 2023-07-07 | $6.65 | $6.67 | $6.58 | $6.62 | $6.62 | 3,087,150 |
| 2023-07-06 | $6.67 | $6.71 | $6.64 | $6.65 | $6.65 | 3,294,400 |
| 2023-07-05 | $6.67 | $6.70 | $6.61 | $6.64 | $6.64 | 4,170,200 |
| 2023-07-04 | $6.64 | $6.68 | $6.58 | $6.67 | $6.67 | 5,476,850 |
| 2023-07-03 | $6.62 | $6.67 | $6.58 | $6.62 | $6.62 | 5,665,150 |
| 2023-06-30 | $6.61 | $6.71 | $6.58 | $6.64 | $6.64 | 5,462,650 |
| 2023-06-29 | $6.50 | $6.60 | $6.49 | $6.55 | $6.55 | 4,741,150 |
| 2023-06-28 | $6.59 | $6.59 | $6.45 | $6.50 | $6.50 | 3,842,800 |
| 2023-06-27 | $6.39 | $6.56 | $6.38 | $6.53 | $6.53 | 4,629,030 |
| 2023-06-26 | $6.42 | $6.46 | $6.35 | $6.38 | $6.38 | 4,685,800 |
| 2023-06-21 | $6.55 | $6.57 | $6.44 | $6.44 | $6.44 | 3,838,070 |
| 2023-06-20 | $6.63 | $6.68 | $6.53 | $6.54 | $6.54 | 5,354,520 |
| 2023-06-19 | $6.67 | $6.74 | $6.60 | $6.62 | $6.62 | 5,652,600 |
| 2023-06-16 | $6.64 | $6.69 | $6.63 | $6.67 | $6.67 | 5,730,260 |
| 2023-06-15 | $6.66 | $6.66 | $6.57 | $6.63 | $6.63 | 5,883,990 |
| 2023-06-14 | $6.65 | $6.67 | $6.59 | $6.65 | $6.65 | 4,810,150 |
| 2023-06-13 | $6.70 | $6.73 | $6.62 | $6.65 | $6.65 | 6,124,200 |
| 2023-06-12 | $6.67 | $6.72 | $6.61 | $6.69 | $6.69 | 5,651,500 |
| 2023-06-09 | $6.71 | $6.76 | $6.63 | $6.68 | $6.68 | 6,261,000 |
| 2023-06-08 | $6.80 | $6.83 | $6.66 | $6.67 | $6.67 | 6,489,050 |
| 2023-06-07 | $6.85 | $6.92 | $6.75 | $6.80 | $6.80 | 6,528,450 |
| 2023-06-06 | $7.01 | $7.05 | $6.80 | $6.80 | $6.80 | 9,363,600 |
| 2023-06-05 | $7.06 | $7.06 | $6.96 | $7.01 | $7.01 | 7,741,750 |
| 2023-06-02 | $7.26 | $7.34 | $7.00 | $7.01 | $7.01 | 15,171,150 |
| 2023-06-01 | $7.55 | $7.56 | $7.21 | $7.24 | $7.24 | 19,112,220 |
| 2023-05-31 | $7.54 | $7.91 | $7.43 | $7.50 | $7.50 | 24,676,540 |
| 2023-05-30 | $7.36 | $7.75 | $7.33 | $7.60 | $7.60 | 28,561,480 |
| 2023-05-29 | $7.60 | $7.70 | $7.09 | $7.37 | $7.37 | 36,718,780 |
| 2023-05-26 | $6.59 | $7.41 | $6.52 | $7.09 | $7.09 | 24,118,130 |
| 2023-05-25 | $6.68 | $6.75 | $6.52 | $6.59 | $6.59 | 4,430,450 |
| 2023-05-24 | $6.80 | $6.83 | $6.66 | $6.73 | $6.66 | 5,889,980 |
| 2023-05-23 | $6.64 | $6.91 | $6.64 | $6.77 | $6.70 | 7,543,360 |
| 2023-05-22 | $6.55 | $6.71 | $6.52 | $6.65 | $6.58 | 3,787,500 |
| 2023-05-19 | $6.46 | $6.56 | $6.43 | $6.54 | $6.47 | 3,190,280 |
| 2023-05-18 | $6.49 | $6.62 | $6.45 | $6.48 | $6.41 | 4,508,940 |
| 2023-05-17 | $6.43 | $6.53 | $6.34 | $6.52 | $6.45 | 5,111,490 |
| 2023-05-16 | $6.48 | $6.48 | $6.38 | $6.43 | $6.36 | 4,287,900 |
| 2023-05-15 | $6.48 | $6.54 | $6.33 | $6.46 | $6.39 | 5,070,960 |
| 2023-05-12 | $6.59 | $6.70 | $6.50 | $6.51 | $6.51 | 5,740,950 |
| 2023-05-11 | $6.67 | $6.68 | $6.51 | $6.52 | $6.52 | 3,901,750 |
| 2023-05-10 | $6.71 | $6.78 | $6.57 | $6.62 | $6.62 | 3,486,850 |
| 2023-05-09 | $6.81 | $6.87 | $6.72 | $6.73 | $6.73 | 4,143,350 |
| 2023-05-08 | $6.87 | $6.94 | $6.82 | $6.84 | $6.84 | 4,101,280 |
| 2023-05-05 | $6.98 | $6.98 | $6.83 | $6.85 | $6.85 | 5,002,900 |
| 2023-05-04 | $6.80 | $6.96 | $6.78 | $6.95 | $6.95 | 7,005,950 |
| 2023-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-05-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-04-28 | $6.58 | $6.86 | $6.58 | $6.85 | $6.85 | 6,591,750 |
| 2023-04-27 | $6.35 | $6.63 | $6.34 | $6.60 | $6.60 | 6,808,060 |
| 2023-04-26 | $6.23 | $6.42 | $6.22 | $6.36 | $6.36 | 5,087,610 |
| 2023-04-25 | $6.58 | $6.60 | $6.18 | $6.24 | $6.24 | 9,151,800 |
| 2023-04-24 | $6.63 | $6.70 | $6.54 | $6.57 | $6.57 | 5,553,780 |
| 2023-04-21 | $6.78 | $6.82 | $6.61 | $6.64 | $6.64 | 4,740,650 |
| 2023-04-20 | $6.90 | $6.90 | $6.75 | $6.78 | $6.78 | 4,275,600 |
| 2023-04-19 | $7.02 | $7.02 | $6.88 | $6.89 | $6.89 | 4,601,100 |
| 2023-04-18 | $7.04 | $7.10 | $6.93 | $7.02 | $7.02 | 5,202,050 |
| 2023-04-17 | $7.02 | $7.05 | $6.93 | $7.02 | $7.02 | 5,012,950 |
| 2023-04-14 | $6.93 | $7.05 | $6.90 | $7.04 | $7.04 | 7,574,380 |
| 2023-04-13 | $6.82 | $7.06 | $6.73 | $6.93 | $6.93 | 9,225,870 |
| 2023-04-12 | $6.82 | $6.86 | $6.76 | $6.80 | $6.80 | 2,998,100 |
| 2023-04-11 | $6.84 | $6.85 | $6.74 | $6.78 | $6.78 | 4,879,870 |
| 2023-04-10 | $6.95 | $6.95 | $6.79 | $6.81 | $6.81 | 5,261,570 |
| 2023-04-07 | $6.88 | $6.96 | $6.85 | $6.93 | $6.93 | 3,896,550 |
| 2023-04-06 | $6.95 | $6.95 | $6.81 | $6.88 | $6.88 | 5,129,800 |
| 2023-04-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2023-04-04 | $6.98 | $7.08 | $6.90 | $6.92 | $6.92 | 8,400,050 |
| 2023-04-03 | $6.96 | $7.27 | $6.95 | $6.95 | $6.95 | 11,170,600 |
| 2023-03-31 | $6.76 | $7.15 | $6.71 | $6.98 | $6.98 | 10,543,130 |
| 2023-03-30 | $6.79 | $6.85 | $6.66 | $6.72 | $6.72 | 4,176,030 |
| 2023-03-29 | $6.91 | $6.91 | $6.77 | $6.79 | $6.79 | 4,344,650 |
| 2023-03-28 | $6.89 | $7.00 | $6.85 | $6.88 | $6.88 | 8,177,030 |
| 2023-03-27 | $6.67 | $6.99 | $6.61 | $6.85 | $6.85 | 8,918,160 |
| 2023-03-24 | $6.69 | $6.77 | $6.65 | $6.68 | $6.68 | 3,170,950 |
| 2023-03-23 | $6.72 | $6.73 | $6.64 | $6.67 | $6.67 | 2,846,780 |
| 2023-03-22 | $6.71 | $6.78 | $6.64 | $6.72 | $6.72 | 3,563,300 |
| 2023-03-21 | $6.54 | $6.68 | $6.52 | $6.66 | $6.66 | 3,846,150 |
| 2023-03-20 | $6.58 | $6.66 | $6.46 | $6.52 | $6.52 | 5,012,500 |
| 2023-03-17 | $6.64 | $6.69 | $6.56 | $6.57 | $6.57 | 3,977,000 |
| 2023-03-16 | $6.67 | $6.74 | $6.60 | $6.61 | $6.61 | 2,925,400 |
| 2023-03-15 | $6.54 | $6.73 | $6.52 | $6.69 | $6.69 | 4,406,290 |
| 2023-03-14 | $6.64 | $6.64 | $6.45 | $6.51 | $6.51 | 3,718,150 |
| 2023-03-13 | $6.65 | $6.66 | $6.54 | $6.61 | $6.61 | 3,096,600 |
| 2023-03-10 | $6.61 | $6.70 | $6.61 | $6.63 | $6.63 | 3,221,690 |
| 2023-03-09 | $6.70 | $6.73 | $6.66 | $6.73 | $6.73 | 2,620,800 |
| 2023-03-08 | $6.66 | $6.73 | $6.64 | $6.69 | $6.69 | 2,996,800 |
| 2023-03-07 | $6.88 | $6.88 | $6.66 | $6.66 | $6.66 | 6,442,600 |
| 2023-03-06 | $6.88 | $6.92 | $6.81 | $6.83 | $6.83 | 5,021,410 |
| 2023-03-03 | $6.87 | $6.99 | $6.83 | $6.89 | $6.89 | 4,982,800 |
| 2023-03-02 | $6.93 | $6.97 | $6.83 | $6.92 | $6.92 | 5,899,860 |
| 2023-03-01 | $6.88 | $6.97 | $6.86 | $6.92 | $6.92 | 3,633,900 |
| 2023-02-28 | $6.66 | $6.92 | $6.66 | $6.90 | $6.90 | 5,958,610 |
| 2023-02-27 | $6.78 | $6.84 | $6.67 | $6.67 | $6.67 | 3,716,070 |
| 2023-02-24 | $6.86 | $6.86 | $6.75 | $6.78 | $6.78 | 2,946,860 |
| 2023-02-23 | $6.86 | $6.94 | $6.80 | $6.84 | $6.84 | 3,768,160 |
| 2023-02-22 | $6.88 | $6.92 | $6.83 | $6.87 | $6.87 | 3,110,400 |
| 2023-02-21 | $6.90 | $6.96 | $6.85 | $6.90 | $6.90 | 4,638,090 |
| 2023-02-20 | $6.97 | $6.97 | $6.75 | $6.90 | $6.90 | 7,667,660 |
| 2023-02-17 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 11,166,600 |
| 2023-02-16 | $6.89 | $6.94 | $6.68 | $6.76 | $6.76 | 6,091,960 |
| 2023-02-15 | $6.87 | $6.88 | $6.79 | $6.82 | $6.82 | 2,955,650 |
| 2023-02-14 | $6.85 | $6.88 | $6.78 | $6.82 | $6.82 | 3,350,000 |
| 2023-02-13 | $6.80 | $6.89 | $6.79 | $6.85 | $6.85 | 4,440,030 |
| 2023-02-10 | $6.75 | $6.85 | $6.72 | $6.78 | $6.78 | 4,501,450 |
| 2023-02-09 | $6.69 | $6.77 | $6.60 | $6.76 | $6.76 | 5,417,120 |
| 2023-02-08 | $6.75 | $6.80 | $6.70 | $6.74 | $6.74 | 3,762,450 |
| 2023-02-07 | $6.68 | $6.73 | $6.64 | $6.73 | $6.73 | 3,593,700 |
| 2023-02-06 | $6.71 | $6.73 | $6.64 | $6.67 | $6.67 | 3,140,500 |
| 2023-02-03 | $6.77 | $6.77 | $6.63 | $6.72 | $6.72 | 3,712,290 |
| 2023-02-02 | $6.79 | $6.79 | $6.72 | $6.77 | $6.77 | 3,273,100 |
| 2023-02-01 | $6.67 | $6.74 | $6.61 | $6.73 | $6.73 | 4,282,060 |
| 2023-01-31 | $6.56 | $6.66 | $6.54 | $6.64 | $6.64 | 4,664,320 |
| 2023-01-30 | $6.72 | $6.75 | $6.66 | $6.71 | $6.71 | 4,650,470 |
| 2023-01-20 | $6.59 | $6.68 | $6.59 | $6.67 | $6.67 | 3,047,320 |
| 2023-01-19 | $6.58 | $6.61 | $6.48 | $6.60 | $6.60 | 2,577,500 |
| 2023-01-18 | $6.52 | $6.59 | $6.52 | $6.55 | $6.55 | 1,673,010 |
| 2023-01-17 | $6.60 | $6.61 | $6.52 | $6.52 | $6.52 | 2,716,990 |
| 2023-01-16 | $6.46 | $6.65 | $6.45 | $6.60 | $6.60 | 4,852,680 |
| 2023-01-13 | $6.39 | $6.46 | $6.37 | $6.45 | $6.45 | 2,145,180 |
| 2023-01-12 | $6.44 | $6.48 | $6.37 | $6.41 | $6.41 | 2,783,240 |
| 2023-01-11 | $6.49 | $6.53 | $6.42 | $6.43 | $6.43 | 2,745,600 |
| 2023-01-10 | $6.53 | $6.55 | $6.46 | $6.49 | $6.49 | 1,960,040 |
| 2023-01-09 | $6.57 | $6.59 | $6.51 | $6.53 | $6.53 | 2,177,350 |
| 2023-01-06 | $6.63 | $6.67 | $6.52 | $6.53 | $6.53 | 3,892,270 |
| 2023-01-05 | $6.68 | $6.71 | $6.59 | $6.66 | $6.66 | 3,438,450 |
| 2023-01-04 | $6.67 | $6.72 | $6.62 | $6.68 | $6.68 | 2,904,700 |
| 2023-01-03 | $6.59 | $6.73 | $6.54 | $6.67 | $6.67 | 3,605,360 |
| 2023-01-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-12-30 | $6.57 | $6.61 | $6.48 | $6.52 | $6.52 | 2,052,000 |
| 2022-12-29 | $6.46 | $6.63 | $6.42 | $6.58 | $6.58 | 3,187,850 |
| 2022-12-28 | $6.52 | $6.57 | $6.44 | $6.46 | $6.46 | 2,666,480 |
| 2022-12-27 | $6.66 | $6.68 | $6.46 | $6.51 | $6.51 | 4,184,970 |
| 2022-12-26 | $6.72 | $6.79 | $6.57 | $6.60 | $6.60 | 3,299,150 |
| 2022-12-23 | $6.66 | $6.79 | $6.60 | $6.71 | $6.71 | 2,729,100 |
| 2022-12-22 | $6.76 | $7.01 | $6.68 | $6.69 | $6.69 | 4,183,650 |
| 2022-12-21 | $6.95 | $7.02 | $6.83 | $6.87 | $6.87 | 2,546,150 |
| 2022-12-20 | $7.04 | $7.16 | $6.81 | $6.92 | $6.92 | 4,888,800 |
| 2022-12-19 | $7.39 | $7.46 | $7.06 | $7.10 | $7.10 | 5,911,200 |
| 2022-12-16 | $7.27 | $7.49 | $7.27 | $7.43 | $7.43 | 5,004,120 |
| 2022-12-15 | $7.33 | $7.45 | $7.26 | $7.31 | $7.31 | 3,625,170 |
| 2022-12-14 | $7.54 | $7.60 | $7.30 | $7.33 | $7.33 | 6,105,260 |
| 2022-12-13 | $7.60 | $7.64 | $7.44 | $7.61 | $7.61 | 6,682,730 |
| 2022-12-12 | $7.46 | $7.60 | $7.42 | $7.59 | $7.59 | 8,571,010 |
| 2022-12-09 | $7.44 | $7.48 | $7.37 | $7.43 | $7.43 | 5,774,600 |
| 2022-12-08 | $7.39 | $7.53 | $7.30 | $7.37 | $7.37 | 5,981,560 |
| 2022-12-07 | $7.10 | $7.42 | $7.05 | $7.37 | $7.37 | 8,924,000 |
| 2022-12-06 | $7.22 | $7.26 | $7.05 | $7.08 | $7.08 | 4,559,600 |
| 2022-12-05 | $7.19 | $7.39 | $7.17 | $7.23 | $7.23 | 6,011,500 |
| 2022-12-01 | $7.16 | $7.23 | $7.05 | $7.13 | $7.13 | 4,214,950 |
| 2022-11-30 | $7.20 | $7.26 | $7.06 | $7.10 | $7.10 | 3,648,000 |
| 2022-11-29 | $7.06 | $7.28 | $7.02 | $7.19 | $7.19 | 5,507,950 |
| 2022-11-28 | $7.05 | $7.22 | $7.02 | $7.05 | $7.05 | 3,923,300 |
| 2022-11-25 | $7.16 | $7.26 | $7.03 | $7.15 | $7.15 | 4,369,460 |
| 2022-11-24 | $7.19 | $7.25 | $7.11 | $7.20 | $7.20 | 4,120,550 |
| 2022-11-23 | $7.37 | $7.51 | $7.09 | $7.17 | $7.17 | 6,100,850 |
| 2022-11-22 | $7.52 | $7.70 | $7.30 | $7.35 | $7.35 | 7,664,150 |
| 2022-11-21 | $7.57 | $7.57 | $7.33 | $7.51 | $7.51 | 5,474,950 |
| 2022-11-18 | $7.46 | $7.58 | $7.40 | $7.51 | $7.51 | 7,476,800 |
| 2022-11-17 | $7.41 | $7.47 | $7.31 | $7.42 | $7.42 | 5,543,170 |
| 2022-11-16 | $7.38 | $7.48 | $7.30 | $7.35 | $7.35 | 4,811,170 |
| 2022-11-15 | $7.44 | $7.49 | $7.31 | $7.41 | $7.41 | 6,111,350 |
| 2022-11-14 | $7.17 | $7.46 | $7.10 | $7.43 | $7.43 | 8,577,680 |
| 2022-11-11 | $7.25 | $7.55 | $7.16 | $7.18 | $7.18 | 11,179,550 |
| 2022-11-10 | $7.10 | $7.33 | $7.10 | $7.24 | $7.24 | 5,605,300 |
| 2022-11-09 | $7.07 | $7.24 | $7.01 | $7.19 | $7.19 | 5,747,150 |
| 2022-11-08 | $7.02 | $7.09 | $6.91 | $7.03 | $7.03 | 3,059,860 |
| 2022-11-07 | $7.02 | $7.09 | $6.96 | $7.01 | $7.01 | 3,177,000 |
| 2022-11-04 | $6.98 | $7.04 | $6.91 | $7.00 | $7.00 | 3,940,800 |
| 2022-11-03 | $6.93 | $7.03 | $6.91 | $6.97 | $6.97 | 3,562,300 |
| 2022-11-02 | $6.91 | $7.13 | $6.90 | $7.00 | $7.00 | 5,812,710 |
| 2022-11-01 | $6.93 | $7.09 | $6.82 | $6.98 | $6.98 | 5,346,910 |
| 2022-10-31 | $6.92 | $7.01 | $6.74 | $6.91 | $6.91 | 5,835,050 |
| 2022-10-28 | $6.97 | $7.10 | $6.87 | $6.91 | $6.91 | 8,494,150 |
| 2022-10-27 | $6.82 | $6.99 | $6.68 | $6.96 | $6.96 | 6,943,400 |
| 2022-10-26 | $6.54 | $6.83 | $6.48 | $6.75 | $6.75 | 4,395,400 |
| 2022-10-25 | $6.61 | $6.67 | $6.42 | $6.48 | $6.48 | 3,294,490 |
| 2022-10-24 | $6.87 | $6.95 | $6.59 | $6.63 | $6.63 | 4,541,200 |
| 2022-10-21 | $6.86 | $6.95 | $6.69 | $6.89 | $6.89 | 4,998,710 |
| 2022-10-20 | $6.85 | $7.06 | $6.81 | $6.81 | $6.81 | 7,857,600 |
| 2022-10-19 | $6.77 | $7.36 | $6.70 | $6.93 | $6.93 | 12,594,360 |
| 2022-10-18 | $6.77 | $6.86 | $6.67 | $6.81 | $6.81 | 4,394,620 |
| 2022-10-17 | $6.67 | $6.78 | $6.64 | $6.74 | $6.74 | 3,871,360 |
| 2022-10-14 | $6.50 | $6.74 | $6.41 | $6.69 | $6.69 | 4,574,000 |
| 2022-10-13 | $6.26 | $6.50 | $6.25 | $6.47 | $6.47 | 2,985,900 |
| 2022-10-12 | $6.15 | $6.31 | $6.07 | $6.29 | $6.29 | 2,015,300 |
| 2022-10-11 | $6.26 | $6.26 | $6.07 | $6.17 | $6.17 | 2,565,180 |
| 2022-10-10 | $6.49 | $6.53 | $6.21 | $6.25 | $6.25 | 2,369,040 |
| 2022-09-30 | $6.31 | $6.50 | $6.31 | $6.43 | $6.43 | 3,626,320 |
| 2022-09-29 | $6.31 | $6.44 | $6.26 | $6.32 | $6.32 | 2,235,030 |
| 2022-09-28 | $6.36 | $6.44 | $6.21 | $6.21 | $6.21 | 1,774,000 |
| 2022-09-27 | $6.10 | $6.35 | $6.09 | $6.35 | $6.35 | 1,731,590 |
| 2022-09-26 | $6.25 | $6.25 | $6.06 | $6.09 | $6.09 | 2,114,140 |
| 2022-09-23 | $6.34 | $6.36 | $6.21 | $6.25 | $6.25 | 1,511,150 |
| 2022-09-22 | $6.42 | $6.43 | $6.32 | $6.34 | $6.34 | 1,269,300 |
| 2022-09-21 | $6.34 | $6.45 | $6.27 | $6.41 | $6.41 | 1,237,950 |
| 2022-09-20 | $6.34 | $6.40 | $6.34 | $6.36 | $6.36 | 1,122,320 |
| 2022-09-19 | $6.50 | $6.52 | $6.28 | $6.33 | $6.33 | 1,792,580 |
| 2022-09-16 | $6.66 | $6.72 | $6.47 | $6.47 | $6.47 | 2,349,150 |
| 2022-09-15 | $6.70 | $6.79 | $6.62 | $6.69 | $6.69 | 1,832,500 |
| 2022-09-14 | $6.72 | $6.77 | $6.64 | $6.76 | $6.76 | 1,257,960 |
| 2022-09-13 | $6.82 | $6.84 | $6.75 | $6.79 | $6.79 | 1,748,920 |
| 2022-09-12 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2022-09-09 | $6.71 | $6.83 | $6.70 | $6.78 | $6.78 | 1,630,500 |
| 2022-09-08 | $6.77 | $6.81 | $6.70 | $6.71 | $6.71 | 1,143,460 |
| 2022-09-07 | $6.79 | $6.79 | $6.70 | $6.74 | $6.74 | 1,515,450 |
| 2022-09-06 | $6.79 | $6.80 | $6.71 | $6.80 | $6.80 | 1,659,760 |
| 2022-09-05 | $6.71 | $6.81 | $6.69 | $6.76 | $6.76 | 2,231,900 |
| 2022-09-02 | $6.62 | $6.71 | $6.62 | $6.69 | $6.69 | 2,041,800 |
| 2022-09-01 | $6.69 | $6.74 | $6.59 | $6.61 | $6.61 | 2,838,650 |
| 2022-08-31 | $6.78 | $6.78 | $6.66 | $6.67 | $6.67 | 2,563,290 |
| 2022-08-30 | $6.71 | $6.85 | $6.70 | $6.79 | $6.79 | 2,931,600 |
| 2022-08-29 | $6.78 | $6.78 | $6.58 | $6.72 | $6.72 | 5,702,590 |
| 2022-08-26 | $7.03 | $7.07 | $6.98 | $6.98 | $6.98 | 1,632,970 |
| 2022-08-25 | $7.00 | $7.06 | $6.94 | $7.02 | $7.02 | 1,807,000 |
| 2022-08-24 | $7.12 | $7.17 | $7.00 | $7.00 | $7.00 | 2,940,750 |
| 2022-08-23 | $7.14 | $7.18 | $7.10 | $7.14 | $7.14 | 1,877,240 |
| 2022-08-22 | $7.11 | $7.20 | $7.04 | $7.16 | $7.16 | 2,631,920 |
| 2022-08-19 | $7.15 | $7.25 | $7.12 | $7.12 | $7.12 | 2,284,020 |
| 2022-08-18 | $7.25 | $7.25 | $7.13 | $7.15 | $7.15 | 2,351,100 |
| 2022-08-17 | $7.31 | $7.33 | $7.24 | $7.27 | $7.27 | 1,866,450 |
| 2022-08-16 | $7.33 | $7.36 | $7.25 | $7.26 | $7.26 | 1,767,110 |
| 2022-08-15 | $7.43 | $7.43 | $7.27 | $7.28 | $7.28 | 2,559,900 |
| 2022-08-12 | $7.30 | $7.42 | $7.23 | $7.39 | $7.39 | 2,909,700 |
| 2022-08-11 | $7.19 | $7.33 | $7.19 | $7.29 | $7.29 | 2,719,740 |
| 2022-08-10 | $7.22 | $7.30 | $7.17 | $7.19 | $7.19 | 2,132,610 |
| 2022-08-09 | $7.31 | $7.31 | $7.21 | $7.27 | $7.27 | 2,370,900 |
| 2022-08-08 | $7.16 | $7.33 | $7.14 | $7.32 | $7.32 | 3,658,100 |
| 2022-08-05 | $7.06 | $7.18 | $7.01 | $7.17 | $7.17 | 3,067,770 |
| 2022-08-04 | $6.92 | $7.08 | $6.91 | $7.07 | $7.07 | 2,305,550 |
| 2022-08-03 | $7.00 | $7.14 | $6.88 | $6.89 | $6.89 | 3,798,550 |
| 2022-08-02 | $7.33 | $7.34 | $6.93 | $6.97 | $6.97 | 6,724,700 |
| 2022-08-01 | $7.46 | $7.46 | $7.35 | $7.37 | $7.37 | 3,780,100 |
| 2022-07-29 | $7.47 | $7.56 | $7.44 | $7.47 | $7.47 | 4,141,700 |
| 2022-07-28 | $7.48 | $7.50 | $7.41 | $7.49 | $7.49 | 3,742,130 |
| 2022-07-27 | $7.40 | $7.53 | $7.37 | $7.43 | $7.43 | 2,877,710 |
| 2022-07-26 | $7.44 | $7.48 | $7.28 | $7.43 | $7.43 | 2,209,760 |
| 2022-07-25 | $7.45 | $7.50 | $7.35 | $7.43 | $7.43 | 2,337,850 |
| 2022-07-22 | $7.50 | $7.58 | $7.34 | $7.39 | $7.39 | 2,812,670 |
| 2022-07-21 | $7.46 | $7.56 | $7.45 | $7.47 | $7.47 | 2,669,950 |
| 2022-07-20 | $7.52 | $7.57 | $7.42 | $7.50 | $7.50 | 3,243,700 |
| 2022-07-19 | $7.48 | $7.49 | $7.30 | $7.45 | $7.45 | 3,517,650 |
| 2022-07-18 | $7.11 | $7.36 | $7.11 | $7.36 | $7.36 | 4,117,470 |
| 2022-07-15 | $7.40 | $7.41 | $7.14 | $7.16 | $7.16 | 5,080,650 |
| 2022-07-14 | $7.58 | $7.58 | $7.39 | $7.41 | $7.41 | 3,387,550 |
| 2022-07-13 | $7.45 | $7.53 | $7.37 | $7.50 | $7.50 | 3,110,960 |
| 2022-07-12 | $7.65 | $7.65 | $7.40 | $7.40 | $7.40 | 3,922,950 |
| 2022-07-11 | $7.60 | $7.73 | $7.56 | $7.64 | $7.64 | 4,797,720 |
| 2022-07-08 | $7.45 | $7.64 | $7.45 | $7.60 | $7.60 | 3,699,560 |
| 2022-07-07 | $7.48 | $7.51 | $7.39 | $7.45 | $7.45 | 2,634,770 |
| 2022-07-06 | $7.56 | $7.63 | $7.39 | $7.49 | $7.49 | 3,657,660 |
| 2022-07-05 | $7.75 | $7.75 | $7.51 | $7.60 | $7.60 | 3,433,420 |
| 2022-07-04 | $7.55 | $7.69 | $7.53 | $7.67 | $7.67 | 4,150,370 |
| 2022-07-01 | $7.53 | $7.59 | $7.47 | $7.57 | $7.57 | 3,227,940 |
| 2022-06-30 | $7.47 | $7.59 | $7.47 | $7.57 | $7.57 | 3,892,260 |
| 2022-06-29 | $7.53 | $7.58 | $7.46 | $7.46 | $7.46 | 3,578,940 |
| 2022-06-28 | $7.52 | $7.54 | $7.41 | $7.53 | $7.53 | 3,006,200 |
| 2022-06-27 | $7.49 | $7.61 | $7.44 | $7.47 | $7.47 | 3,486,500 |
| 2022-06-24 | $7.40 | $7.48 | $7.40 | $7.44 | $7.44 | 2,701,260 |
| 2022-06-23 | $7.37 | $7.43 | $7.32 | $7.41 | $7.41 | 2,406,960 |
| 2022-06-22 | $7.46 | $7.50 | $7.32 | $7.37 | $7.37 | 2,860,660 |
| 2022-06-21 | $7.41 | $7.55 | $7.36 | $7.47 | $7.47 | 3,759,800 |
| 2022-06-20 | $7.28 | $7.50 | $7.28 | $7.46 | $7.46 | 5,387,510 |
| 2022-06-17 | $7.23 | $7.29 | $7.18 | $7.28 | $7.28 | 3,184,800 |
| 2022-06-16 | $7.18 | $7.32 | $7.18 | $7.28 | $7.28 | 2,756,650 |
| 2022-06-15 | $7.24 | $7.31 | $7.18 | $7.20 | $7.20 | 3,811,420 |
| 2022-06-14 | $7.16 | $7.24 | $7.04 | $7.24 | $7.24 | 3,532,350 |
| 2022-06-13 | $7.20 | $7.27 | $7.16 | $7.22 | $7.22 | 2,227,940 |
| 2022-06-10 | $7.19 | $7.25 | $7.12 | $7.23 | $7.23 | 2,439,930 |
| 2022-06-09 | $7.28 | $7.35 | $7.13 | $7.19 | $7.19 | 2,785,500 |
| 2022-06-08 | $7.34 | $7.37 | $7.17 | $7.31 | $7.31 | 3,519,200 |
| 2022-06-07 | $7.33 | $7.39 | $7.25 | $7.37 | $7.37 | 3,355,550 |
| 2022-06-06 | $7.23 | $7.35 | $7.20 | $7.34 | $7.34 | 3,401,600 |
| 2022-06-02 | $7.24 | $7.24 | $7.13 | $7.21 | $7.21 | 2,769,550 |
| 2022-06-01 | $7.26 | $7.33 | $7.16 | $7.26 | $7.26 | 2,810,350 |
| 2022-05-31 | $7.15 | $7.25 | $7.10 | $7.25 | $7.25 | 2,608,650 |
| 2022-05-30 | $7.20 | $7.22 | $7.10 | $7.15 | $7.15 | 2,534,450 |
| 2022-05-27 | $7.22 | $7.29 | $7.13 | $7.18 | $7.18 | 2,799,500 |
| 2022-05-26 | $7.29 | $7.29 | $7.13 | $7.23 | $7.23 | 2,866,850 |
| 2022-05-25 | $7.06 | $7.27 | $7.06 | $7.22 | $7.22 | 3,796,770 |
| 2022-05-24 | $7.43 | $7.48 | $7.08 | $7.09 | $7.09 | 6,403,580 |
| 2022-05-23 | $7.35 | $7.50 | $7.29 | $7.45 | $7.45 | 4,708,000 |
| 2022-05-20 | $7.27 | $7.40 | $7.25 | $7.32 | $7.32 | 4,252,400 |
| 2022-05-19 | $7.24 | $7.33 | $7.16 | $7.27 | $7.27 | 6,529,500 |
| 2022-05-18 | $7.35 | $7.59 | $7.35 | $7.38 | $7.38 | 10,223,180 |
| 2022-05-17 | $7.76 | $8.29 | $7.47 | $7.53 | $7.53 | 20,138,320 |
| 2022-05-16 | $7.15 | $7.31 | $7.05 | $7.11 | $7.11 | 3,419,410 |
| 2022-05-13 | $7.12 | $7.21 | $7.03 | $7.15 | $7.15 | 2,850,610 |
| 2022-05-12 | $6.99 | $7.13 | $6.95 | $7.11 | $7.11 | 3,938,000 |
| 2022-05-11 | $7.08 | $7.25 | $6.98 | $6.99 | $6.99 | 5,174,950 |
| 2022-05-10 | $6.96 | $7.09 | $6.91 | $7.06 | $7.06 | 4,011,850 |
| 2022-05-09 | $6.85 | $7.07 | $6.83 | $7.03 | $7.03 | 4,544,870 |
| 2022-05-06 | $6.65 | $7.00 | $6.62 | $6.86 | $6.86 | 5,047,150 |
| 2022-05-05 | $6.70 | $6.92 | $6.63 | $6.81 | $6.81 | 4,454,830 |
| 2022-05-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-05-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2022-04-29 | $6.50 | $6.77 | $6.49 | $6.69 | $6.69 | 5,166,050 |
| 2022-04-28 | $6.58 | $6.65 | $6.38 | $6.47 | $6.40 | 4,292,850 |
| 2022-04-27 | $6.43 | $6.64 | $6.25 | $6.62 | $6.55 | 5,477,720 |
| 2022-04-26 | $6.73 | $6.79 | $6.39 | $6.42 | $6.35 | 6,715,500 |
| 2022-04-25 | $7.24 | $7.24 | $6.60 | $6.68 | $6.61 | 9,760,600 |
| 2022-04-22 | $7.30 | $7.34 | $7.12 | $7.32 | $7.24 | 7,789,820 |
| 2022-04-21 | $7.80 | $7.81 | $7.31 | $7.37 | $7.29 | 10,939,070 |
| 2022-04-20 | $8.03 | $8.13 | $7.78 | $7.82 | $7.74 | 10,327,350 |
| 2022-04-19 | $8.20 | $8.24 | $7.90 | $8.06 | $7.98 | 10,671,270 |
| 2022-04-18 | $8.48 | $8.50 | $8.14 | $8.18 | $8.10 | 8,377,020 |
| 2022-04-15 | $8.87 | $8.89 | $8.45 | $8.48 | $8.39 | 12,884,480 |
| 2022-04-14 | $8.29 | $9.08 | $8.29 | $8.88 | $8.79 | 25,326,040 |
| 2022-04-13 | $7.86 | $8.78 | $7.74 | $8.31 | $8.22 | 18,380,910 |
| 2022-04-12 | $7.83 | $7.95 | $7.75 | $7.93 | $7.85 | 4,614,900 |
| 2022-04-11 | $8.04 | $8.08 | $7.76 | $7.83 | $7.75 | 6,102,250 |
| 2022-04-08 | $8.38 | $8.41 | $8.00 | $8.04 | $7.96 | 9,394,400 |
| 2022-04-07 | $8.73 | $8.91 | $8.37 | $8.38 | $8.29 | 10,097,020 |
| 2022-04-06 | $8.52 | $9.00 | $8.50 | $8.71 | $8.62 | 12,812,180 |
| 2022-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 0 |
| 2022-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.41 | 0 |
| 2022-04-01 | $8.61 | $8.72 | $8.40 | $8.50 | $8.41 | 11,764,650 |
| 2022-03-31 | $8.61 | $9.14 | $8.61 | $8.78 | $8.69 | 17,999,480 |
| 2022-03-30 | $8.90 | $8.91 | $8.42 | $8.72 | $8.63 | 16,368,830 |
| 2022-03-29 | $8.86 | $9.15 | $8.68 | $8.99 | $8.90 | 13,471,770 |
| 2022-03-28 | $8.85 | $9.02 | $8.74 | $8.81 | $8.72 | 9,687,230 |
| 2022-03-25 | $8.90 | $9.03 | $8.85 | $8.89 | $8.80 | 12,793,840 |
| 2022-03-24 | $8.55 | $9.09 | $8.53 | $9.00 | $8.91 | 22,604,100 |
| 2022-03-23 | $8.66 | $8.82 | $8.57 | $8.65 | $8.56 | 8,822,400 |
| 2022-03-22 | $8.80 | $8.80 | $8.62 | $8.68 | $8.59 | 8,864,250 |
| 2022-03-21 | $8.81 | $8.94 | $8.64 | $8.85 | $8.76 | 15,253,600 |
| 2022-03-18 | $8.50 | $8.76 | $8.46 | $8.71 | $8.62 | 12,704,500 |
| 2022-03-17 | $8.29 | $8.73 | $8.26 | $8.59 | $8.50 | 14,857,460 |
| 2022-03-16 | $8.45 | $8.49 | $7.94 | $8.26 | $8.17 | 12,661,800 |
| 2022-03-15 | $8.45 | $8.62 | $8.27 | $8.28 | $8.19 | 13,872,700 |
| 2022-03-14 | $8.84 | $8.95 | $8.45 | $8.61 | $8.52 | 19,603,240 |
| 2022-03-11 | $8.15 | $8.65 | $8.12 | $8.64 | $8.55 | 13,749,910 |
| 2022-03-10 | $7.94 | $8.28 | $7.93 | $8.22 | $8.13 | 8,388,260 |
| 2022-03-09 | $8.08 | $8.08 | $7.48 | $7.77 | $7.69 | 7,449,690 |
| 2022-03-08 | $8.38 | $8.38 | $7.98 | $7.99 | $7.91 | 6,685,680 |
| 2022-03-07 | $8.44 | $8.57 | $8.27 | $8.35 | $8.26 | 6,091,700 |
| 2022-03-04 | $8.48 | $8.76 | $8.41 | $8.50 | $8.41 | 10,655,450 |
| 2022-03-03 | $8.48 | $8.48 | $8.34 | $8.40 | $8.31 | 5,210,450 |
| 2022-03-02 | $8.22 | $8.44 | $8.19 | $8.36 | $8.27 | 5,935,050 |
| 2022-03-01 | $8.24 | $8.28 | $8.15 | $8.26 | $8.17 | 4,205,450 |
| 2022-02-28 | $8.26 | $8.29 | $8.10 | $8.23 | $8.14 | 3,741,400 |
| 2022-02-25 | $8.15 | $8.35 | $8.15 | $8.23 | $8.14 | 5,857,780 |
| 2022-02-24 | $8.19 | $8.39 | $8.00 | $8.10 | $8.02 | 8,696,370 |
| 2022-02-23 | $8.01 | $8.27 | $8.01 | $8.20 | $8.12 | 4,811,340 |
| 2022-02-22 | $8.13 | $8.19 | $8.02 | $8.04 | $7.96 | 4,552,600 |
| 2022-02-21 | $8.08 | $8.24 | $8.01 | $8.21 | $8.12 | 5,504,100 |
| 2022-02-18 | $7.97 | $8.06 | $7.92 | $8.05 | $7.97 | 2,852,310 |
| 2022-02-17 | $8.10 | $8.14 | $7.95 | $7.98 | $7.90 | 5,141,330 |
| 2022-02-16 | $8.02 | $8.12 | $8.02 | $8.10 | $8.02 | 3,144,100 |
| 2022-02-15 | $8.01 | $8.15 | $7.97 | $8.02 | $7.94 | 3,074,050 |
| 2022-02-14 | $8.01 | $8.17 | $7.96 | $8.03 | $7.95 | 3,542,200 |
| 2022-02-11 | $8.16 | $8.21 | $7.98 | $7.98 | $7.90 | 5,172,210 |
| 2022-02-10 | $8.28 | $8.34 | $8.14 | $8.20 | $8.12 | 4,171,950 |
| 2022-02-09 | $8.14 | $8.36 | $8.07 | $8.31 | $8.22 | 5,320,190 |
| 2022-02-08 | $8.02 | $8.16 | $7.96 | $8.14 | $8.06 | 3,577,110 |
| 2022-02-07 | $8.06 | $8.15 | $7.91 | $8.02 | $7.94 | 3,129,500 |
| 2022-02-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2022-02-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2022-02-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2022-02-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2022-01-28 | $7.85 | $8.04 | $7.80 | $7.94 | $7.86 | 3,801,950 |
| 2022-01-27 | $8.01 | $8.05 | $7.80 | $7.82 | $7.74 | 5,173,800 |
| 2022-01-26 | $8.05 | $8.12 | $7.86 | $7.98 | $7.90 | 3,818,250 |
| 2022-01-25 | $8.48 | $8.54 | $7.94 | $7.96 | $7.88 | 8,847,360 |
| 2022-01-24 | $8.51 | $8.61 | $8.40 | $8.44 | $8.35 | 6,447,000 |
| 2022-01-21 | $8.61 | $8.76 | $8.47 | $8.65 | $8.56 | 8,595,700 |
| 2022-01-20 | $8.96 | $9.19 | $8.57 | $8.62 | $8.53 | 14,722,150 |
| 2022-01-19 | $8.95 | $9.03 | $8.77 | $8.86 | $8.77 | 10,434,200 |
| 2022-01-18 | $9.44 | $9.46 | $8.95 | $9.02 | $8.93 | 20,480,570 |
| 2022-01-17 | $9.62 | $9.71 | $9.35 | $9.47 | $9.37 | 20,591,390 |
| 2022-01-14 | $9.01 | $9.95 | $8.97 | $9.72 | $9.62 | 33,109,500 |
| 2022-01-13 | $9.65 | $9.85 | $9.21 | $9.29 | $9.19 | 21,390,780 |
| 2022-01-12 | $9.48 | $9.54 | $9.28 | $9.40 | $9.30 | 20,944,950 |
| 2022-01-11 | $8.99 | $9.70 | $8.95 | $9.55 | $9.45 | 32,835,130 |
| 2022-01-10 | $8.91 | $9.18 | $8.83 | $9.03 | $8.94 | 10,773,550 |
| 2022-01-07 | $9.18 | $9.24 | $8.81 | $8.81 | $8.72 | 13,530,150 |
| 2022-01-06 | $9.01 | $9.19 | $8.87 | $9.19 | $9.09 | 13,444,500 |
| 2022-01-05 | $9.34 | $9.35 | $8.81 | $8.96 | $8.87 | 18,386,860 |
| 2022-01-04 | $9.20 | $9.77 | $9.10 | $9.32 | $9.22 | 26,277,790 |
| 2022-01-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.08 | 0 |
| 2021-12-31 | $8.90 | $9.25 | $8.81 | $9.18 | $9.08 | 21,246,980 |
| 2021-12-30 | $8.64 | $8.98 | $8.60 | $8.90 | $8.81 | 15,510,060 |
| 2021-12-29 | $8.56 | $8.90 | $8.52 | $8.67 | $8.58 | 13,610,250 |
| 2021-12-28 | $8.94 | $8.99 | $8.55 | $8.64 | $8.55 | 16,822,710 |
| 2021-12-27 | $8.36 | $8.95 | $8.36 | $8.93 | $8.84 | 24,798,330 |
| 2021-12-24 | $8.05 | $8.55 | $8.01 | $8.35 | $8.26 | 17,385,800 |
| 2021-12-23 | $8.21 | $8.22 | $8.02 | $8.03 | $7.95 | 4,976,500 |
| 2021-12-22 | $8.09 | $8.23 | $8.07 | $8.21 | $8.12 | 5,435,700 |
| 2021-12-21 | $8.00 | $8.13 | $7.98 | $8.11 | $8.03 | 4,355,850 |
| 2021-12-20 | $7.95 | $8.14 | $7.91 | $8.00 | $7.92 | 5,911,450 |
| 2021-12-17 | $8.02 | $8.05 | $7.89 | $7.95 | $7.87 | 2,934,000 |
| 2021-12-16 | $7.94 | $7.99 | $7.92 | $7.98 | $7.90 | 2,842,700 |
| 2021-12-15 | $8.02 | $8.07 | $7.91 | $7.92 | $7.84 | 3,948,950 |
| 2021-12-14 | $7.86 | $8.05 | $7.86 | $8.03 | $7.95 | 5,511,340 |
| 2021-12-13 | $7.80 | $7.90 | $7.80 | $7.86 | $7.78 | 3,011,640 |
| 2021-12-07 | $7.83 | $7.90 | $7.76 | $7.81 | $7.73 | 3,267,150 |
| 2021-12-06 | $7.94 | $7.98 | $7.76 | $7.80 | $7.72 | 4,123,500 |
| 2021-12-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.87 | 4,715,640 |
| 2021-12-02 | $8.05 | $8.05 | $8.05 | $8.05 | $7.97 | 6,138,050 |
| 2021-12-01 | $8.20 | $8.24 | $8.11 | $8.14 | $8.06 | 6,854,900 |
| 2021-11-30 | $7.99 | $8.38 | $7.90 | $8.30 | $8.21 | 11,230,140 |
| 2021-11-29 | $8.00 | $8.14 | $7.86 | $8.04 | $7.96 | 7,420,570 |
| 2021-11-26 | $7.95 | $8.03 | $7.81 | $7.86 | $7.78 | 4,090,950 |
| 2021-11-25 | $7.79 | $8.00 | $7.79 | $7.98 | $7.90 | 5,725,510 |
| 2021-11-24 | $7.75 | $7.83 | $7.69 | $7.80 | $7.72 | 3,124,500 |
| 2021-11-23 | $7.79 | $7.84 | $7.74 | $7.76 | $7.68 | 2,923,750 |
| 2021-11-22 | $7.78 | $7.83 | $7.67 | $7.80 | $7.72 | 3,028,470 |
| 2021-11-19 | $7.75 | $7.79 | $7.68 | $7.76 | $7.68 | 2,429,850 |
| 2021-11-18 | $7.87 | $7.88 | $7.71 | $7.73 | $7.65 | 3,202,850 |
| 2021-11-17 | $7.82 | $7.88 | $7.77 | $7.84 | $7.76 | 2,990,700 |
| 2021-11-16 | $7.80 | $7.94 | $7.77 | $7.86 | $7.78 | 4,491,400 |
| 2021-11-15 | $7.75 | $7.84 | $7.68 | $7.80 | $7.72 | 4,122,680 |
| 2021-11-12 | $7.61 | $7.72 | $7.60 | $7.67 | $7.59 | 2,858,800 |
| 2021-11-11 | $7.69 | $7.75 | $7.60 | $7.66 | $7.58 | 4,356,500 |
| 2021-11-10 | $7.41 | $7.74 | $7.40 | $7.72 | $7.64 | 8,291,050 |
| 2021-11-09 | $7.28 | $7.41 | $7.27 | $7.41 | $7.33 | 3,499,100 |
| 2021-11-08 | $7.30 | $7.35 | $7.25 | $7.28 | $7.20 | 3,223,520 |
| 2021-11-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.30 | 2,963,000 |
| 2021-11-04 | $7.37 | $7.41 | $7.31 | $7.38 | $7.30 | 3,096,520 |
| 2021-11-03 | $7.20 | $7.42 | $7.20 | $7.37 | $7.29 | 3,050,970 |
| 2021-11-02 | $7.39 | $7.39 | $7.13 | $7.21 | $7.14 | 3,461,950 |
| 2021-11-01 | $7.28 | $7.41 | $7.22 | $7.34 | $7.26 | 3,385,450 |
| 2021-10-29 | $7.24 | $7.32 | $7.07 | $7.28 | $7.20 | 4,414,450 |
| 2021-10-28 | $7.60 | $7.80 | $7.21 | $7.22 | $7.15 | 12,410,010 |
| 2021-10-27 | $8.47 | $8.47 | $8.19 | $8.23 | $8.14 | 4,425,450 |
| 2021-10-26 | $8.41 | $8.49 | $8.35 | $8.47 | $8.38 | 2,673,000 |
| 2021-10-25 | $8.42 | $8.43 | $8.32 | $8.40 | $8.31 | 2,667,190 |
| 2021-10-22 | $8.44 | $8.50 | $8.41 | $8.41 | $8.32 | 2,425,200 |
| 2021-10-21 | $8.70 | $8.71 | $8.41 | $8.44 | $8.35 | 4,356,810 |
| 2021-10-20 | $8.70 | $8.71 | $8.53 | $8.61 | $8.52 | 3,426,330 |
| 2021-10-19 | $8.65 | $8.78 | $8.59 | $8.70 | $8.61 | 3,072,560 |
| 2021-10-18 | $8.59 | $8.70 | $8.50 | $8.65 | $8.56 | 2,998,400 |
| 2021-10-15 | $8.97 | $8.97 | $8.63 | $8.64 | $8.55 | 7,501,430 |
| 2021-10-14 | $9.03 | $9.12 | $8.94 | $8.97 | $8.88 | 3,589,400 |
| 2021-10-13 | $9.08 | $9.13 | $8.94 | $9.04 | $8.95 | 3,664,950 |
| 2021-10-12 | $9.12 | $9.16 | $8.90 | $9.02 | $8.93 | 4,184,890 |
| 2021-10-11 | $9.36 | $9.36 | $9.08 | $9.10 | $9.01 | 4,438,750 |
| 2021-09-30 | $8.82 | $8.90 | $8.74 | $8.86 | $8.77 | 5,487,020 |
| 2021-09-29 | $9.10 | $9.18 | $8.75 | $8.76 | $8.67 | 9,139,450 |
| 2021-09-28 | $9.23 | $9.40 | $9.16 | $9.20 | $9.10 | 4,884,280 |
| 2021-09-27 | $9.54 | $9.54 | $9.14 | $9.24 | $9.14 | 7,844,000 |
| 2021-09-24 | $9.71 | $9.86 | $9.50 | $9.54 | $9.44 | 8,784,700 |
| 2021-09-23 | $9.48 | $9.76 | $9.41 | $9.75 | $9.65 | 10,415,200 |
| 2021-09-22 | $9.31 | $9.66 | $9.31 | $9.48 | $9.38 | 6,427,200 |
| 2021-09-21 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 0 |
| 2021-09-20 | $9.52 | $9.52 | $9.52 | $9.52 | $9.42 | 0 |
| 2021-09-17 | $9.45 | $9.68 | $9.26 | $9.52 | $9.42 | 9,588,800 |
| 2021-09-16 | $9.55 | $9.65 | $9.34 | $9.36 | $9.26 | 9,634,940 |
| 2021-09-15 | $9.47 | $9.78 | $9.42 | $9.67 | $9.57 | 12,738,450 |
| 2021-09-14 | $9.35 | $9.93 | $9.34 | $9.50 | $9.40 | 17,267,970 |
| 2021-09-13 | $9.24 | $9.52 | $9.21 | $9.39 | $9.29 | 11,347,260 |
| 2021-09-10 | $9.30 | $9.40 | $9.15 | $9.24 | $9.14 | 7,670,370 |
| 2021-09-09 | $9.30 | $9.46 | $9.28 | $9.34 | $9.24 | 7,197,450 |
| 2021-09-08 | $9.40 | $9.45 | $9.29 | $9.33 | $9.23 | 7,580,930 |
| 2021-09-07 | $9.27 | $9.43 | $9.23 | $9.39 | $9.29 | 10,582,350 |
| 2021-09-06 | $9.23 | $9.42 | $9.16 | $9.38 | $9.28 | 15,124,720 |
| 2021-09-03 | $9.15 | $9.52 | $9.12 | $9.18 | $9.08 | 20,236,210 |
| 2021-09-02 | $8.67 | $8.94 | $8.60 | $8.89 | $8.80 | 8,223,450 |
| 2021-09-01 | $8.53 | $8.71 | $8.44 | $8.67 | $8.58 | 5,320,000 |
| 2021-08-31 | $8.53 | $8.60 | $8.41 | $8.52 | $8.43 | 3,556,100 |
| 2021-08-30 | $8.60 | $8.66 | $8.48 | $8.53 | $8.44 | 5,128,800 |
| 2021-08-27 | $8.72 | $8.74 | $8.56 | $8.60 | $8.51 | 5,707,310 |
| 2021-08-26 | $8.96 | $8.96 | $8.75 | $8.75 | $8.66 | 7,181,980 |
| 2021-08-25 | $8.99 | $9.02 | $8.84 | $8.97 | $8.88 | 4,567,110 |
| 2021-08-24 | $8.89 | $9.02 | $8.85 | $8.98 | $8.89 | 5,593,550 |
| 2021-08-23 | $8.91 | $8.98 | $8.86 | $8.89 | $8.80 | 5,397,750 |
| 2021-08-20 | $9.03 | $9.04 | $8.84 | $8.91 | $8.82 | 5,840,770 |
| 2021-08-19 | $8.65 | $9.04 | $8.60 | $8.95 | $8.86 | 9,600,570 |
| 2021-08-18 | $8.56 | $8.70 | $8.53 | $8.66 | $8.57 | 3,312,350 |
| 2021-08-17 | $8.88 | $8.88 | $8.53 | $8.57 | $8.48 | 5,253,400 |
| 2021-08-16 | $8.76 | $8.94 | $8.72 | $8.90 | $8.81 | 5,158,250 |
| 2021-08-13 | $8.78 | $8.81 | $8.69 | $8.76 | $8.67 | 4,497,840 |
| 2021-08-12 | $8.71 | $8.79 | $8.69 | $8.75 | $8.66 | 4,391,000 |
| 2021-08-11 | $8.71 | $8.75 | $8.66 | $8.72 | $8.63 | 4,043,940 |
| 2021-08-10 | $8.66 | $8.76 | $8.60 | $8.74 | $8.65 | 4,575,350 |
| 2021-08-09 | $8.59 | $8.71 | $8.57 | $8.66 | $8.57 | 3,892,050 |
| 2021-08-06 | $8.72 | $8.76 | $8.57 | $8.67 | $8.58 | 6,408,500 |
| 2021-08-05 | $8.90 | $9.03 | $8.76 | $8.78 | $8.69 | 6,480,590 |
| 2021-08-04 | $9.03 | $9.04 | $8.81 | $8.96 | $8.87 | 9,190,500 |
| 2021-08-03 | $8.55 | $9.11 | $8.50 | $9.05 | $8.96 | 14,184,410 |
| 2021-08-02 | $8.40 | $8.65 | $8.40 | $8.60 | $8.51 | 4,772,440 |
| 2021-07-30 | $8.26 | $8.56 | $8.18 | $8.51 | $8.42 | 5,082,570 |
| 2021-07-29 | $8.24 | $8.33 | $8.20 | $8.26 | $8.17 | 3,297,220 |
| 2021-07-28 | $8.35 | $8.35 | $8.02 | $8.18 | $8.10 | 4,920,360 |
| 2021-07-27 | $8.48 | $8.55 | $8.32 | $8.35 | $8.26 | 4,504,070 |
| 2021-07-26 | $8.72 | $8.74 | $8.40 | $8.48 | $8.39 | 5,637,300 |
| 2021-07-23 | $8.85 | $8.89 | $8.68 | $8.74 | $8.65 | 4,640,300 |
| 2021-07-22 | $8.96 | $8.97 | $8.83 | $8.89 | $8.80 | 3,967,950 |
| 2021-07-21 | $8.94 | $9.02 | $8.88 | $8.96 | $8.87 | 4,294,940 |
| 2021-07-20 | $8.93 | $8.96 | $8.83 | $8.94 | $8.85 | 2,968,810 |
| 2021-07-19 | $8.72 | $9.03 | $8.65 | $8.92 | $8.83 | 5,932,850 |
| 2021-07-16 | $8.76 | $8.80 | $8.67 | $8.72 | $8.63 | 3,739,350 |
| 2021-07-15 | $8.90 | $8.91 | $8.74 | $8.80 | $8.71 | 4,478,650 |
| 2021-07-14 | $8.91 | $9.02 | $8.84 | $8.90 | $8.81 | 4,948,150 |
| 2021-07-13 | $8.88 | $8.94 | $8.81 | $8.93 | $8.84 | 4,475,020 |
| 2021-07-12 | $8.74 | $8.89 | $8.70 | $8.87 | $8.78 | 4,906,200 |
| 2021-07-09 | $8.68 | $8.75 | $8.54 | $8.74 | $8.65 | 4,326,740 |
| 2021-07-08 | $8.78 | $8.83 | $8.66 | $8.67 | $8.58 | 4,877,460 |
| 2021-07-07 | $8.76 | $8.85 | $8.74 | $8.80 | $8.71 | 4,173,850 |
| 2021-07-06 | $9.01 | $9.04 | $8.70 | $8.80 | $8.71 | 7,707,450 |
| 2021-07-05 | $9.00 | $9.06 | $8.92 | $9.00 | $8.91 | 4,727,800 |
| 2021-07-02 | $9.08 | $9.20 | $8.90 | $9.00 | $8.91 | 6,936,600 |
| 2021-07-01 | $9.01 | $9.41 | $9.01 | $9.13 | $9.04 | 11,715,400 |
| 2021-06-30 | $8.94 | $9.14 | $8.87 | $9.06 | $8.97 | 6,345,590 |
| 2021-06-29 | $9.13 | $9.15 | $8.88 | $8.93 | $8.84 | 6,305,510 |
| 2021-06-28 | $9.06 | $9.18 | $9.06 | $9.12 | $9.03 | 5,499,450 |
| 2021-06-25 | $9.06 | $9.16 | $8.92 | $9.11 | $9.02 | 6,223,500 |
| 2021-06-24 | $9.24 | $9.31 | $9.01 | $9.03 | $8.94 | 12,472,880 |
| 2021-06-23 | $9.84 | $10.23 | $9.10 | $9.28 | $9.18 | 22,767,110 |
| 2021-06-22 | $9.93 | $9.95 | $9.85 | $9.90 | $9.80 | 4,442,150 |
| 2021-06-21 | $9.75 | $9.95 | $9.70 | $9.91 | $9.81 | 4,657,400 |
| 2021-06-18 | $9.79 | $9.84 | $9.66 | $9.80 | $9.70 | 4,634,400 |
| 2021-06-17 | $9.60 | $9.76 | $9.60 | $9.74 | $9.64 | 4,120,400 |
| 2021-06-16 | $9.75 | $9.87 | $9.60 | $9.62 | $9.52 | 4,549,640 |
| 2021-06-15 | $9.81 | $9.92 | $9.70 | $9.80 | $9.70 | 4,859,740 |
| 2021-06-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 0 |
| 2021-06-11 | $10.07 | $10.08 | $9.84 | $9.95 | $9.85 | 8,257,500 |
| 2021-06-10 | $10.01 | $10.23 | $9.94 | $10.11 | $10.01 | 6,603,920 |
| 2021-06-09 | $10.30 | $10.30 | $10.02 | $10.06 | $9.96 | 8,304,700 |
| 2021-06-08 | $10.39 | $10.53 | $10.14 | $10.24 | $10.13 | 11,346,020 |
| 2021-06-07 | $10.06 | $10.56 | $10.06 | $10.48 | $10.37 | 17,427,450 |
| 2021-06-04 | $10.31 | $10.45 | $10.06 | $10.11 | $10.01 | 13,636,970 |
| 2021-06-03 | $9.73 | $10.56 | $9.60 | $10.39 | $10.28 | 26,170,900 |
| 2021-06-02 | $10.10 | $10.18 | $9.73 | $9.74 | $9.64 | 8,764,200 |
| 2021-06-01 | $9.74 | $10.12 | $9.73 | $10.04 | $9.94 | 9,774,200 |
| 2021-05-31 | $9.74 | $9.82 | $9.64 | $9.74 | $9.64 | 5,229,640 |
| 2021-05-28 | $9.84 | $9.95 | $9.65 | $9.74 | $9.64 | 6,434,450 |
| 2021-05-27 | $10.08 | $10.09 | $9.78 | $9.79 | $9.69 | 9,938,950 |
| 2021-05-26 | $10.06 | $10.12 | $9.98 | $10.07 | $9.97 | 6,211,490 |
| 2021-05-25 | $10.14 | $10.20 | $10.03 | $10.08 | $9.98 | 8,326,910 |
| 2021-05-24 | $10.02 | $10.26 | $9.95 | $10.18 | $10.07 | 10,974,260 |
| 2021-05-21 | $10.00 | $10.03 | $9.82 | $9.99 | $9.89 | 6,560,050 |
| 2021-05-20 | $10.02 | $10.24 | $9.83 | $9.88 | $9.78 | 10,565,830 |
| 2021-05-19 | $9.80 | $10.31 | $9.78 | $10.18 | $10.07 | 14,693,190 |
| 2021-05-18 | $9.74 | $10.09 | $9.58 | $9.95 | $9.85 | 12,705,860 |
| 2021-05-17 | $9.86 | $10.02 | $9.66 | $9.78 | $9.68 | 11,027,470 |
| 2021-05-14 | $10.00 | $10.04 | $9.73 | $9.83 | $9.73 | 15,408,870 |
| 2021-05-13 | $9.28 | $10.33 | $9.27 | $9.99 | $9.89 | 22,787,250 |
| 2021-05-12 | $9.10 | $9.40 | $9.03 | $9.36 | $9.26 | 7,672,740 |
| 2021-05-11 | $9.02 | $9.17 | $8.96 | $9.07 | $8.98 | 4,348,510 |
| 2021-05-10 | $9.21 | $9.28 | $9.05 | $9.07 | $8.98 | 6,962,900 |
| 2021-05-07 | $9.12 | $9.44 | $8.90 | $9.30 | $9.20 | 11,458,870 |
| 2021-05-06 | $9.20 | $9.22 | $9.03 | $9.08 | $8.99 | 9,026,490 |
| 2021-05-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 0 |
| 2021-05-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.37 | 0 |
| 2021-04-30 | $9.28 | $9.49 | $9.25 | $9.47 | $9.37 | 10,164,750 |
| 2021-04-29 | $9.40 | $9.46 | $9.14 | $9.17 | $9.08 | 6,591,260 |
| 2021-04-28 | $9.26 | $9.43 | $9.18 | $9.31 | $9.21 | 6,283,900 |
| 2021-04-27 | $9.08 | $9.38 | $9.01 | $9.35 | $9.25 | 8,816,100 |
| 2021-04-26 | $9.15 | $9.49 | $9.08 | $9.12 | $9.03 | 9,854,120 |
| 2021-04-23 | $9.11 | $9.13 | $8.93 | $8.99 | $8.90 | 2,949,900 |
| 2021-04-22 | $9.08 | $9.15 | $8.96 | $9.08 | $8.99 | 4,590,440 |
| 2021-04-21 | $8.90 | $9.12 | $8.87 | $9.04 | $8.95 | 3,826,170 |
| 2021-04-20 | $8.97 | $9.17 | $8.92 | $8.93 | $8.84 | 3,931,950 |
| 2021-04-19 | $8.91 | $9.02 | $8.91 | $8.93 | $8.84 | 3,793,050 |
| 2021-04-16 | $8.90 | $9.05 | $8.88 | $9.00 | $8.85 | 4,406,400 |
| 2021-04-15 | $8.64 | $9.04 | $8.58 | $9.01 | $8.86 | 6,915,600 |
| 2021-04-14 | $8.61 | $8.71 | $8.55 | $8.66 | $8.51 | 2,147,850 |
| 2021-04-13 | $8.59 | $8.68 | $8.52 | $8.55 | $8.40 | 2,517,550 |
| 2021-04-12 | $8.95 | $8.95 | $8.59 | $8.60 | $8.45 | 4,398,500 |
| 2021-04-09 | $8.90 | $8.96 | $8.86 | $8.95 | $8.80 | 2,635,650 |
| 2021-04-08 | $9.01 | $9.02 | $8.90 | $8.90 | $8.75 | 3,181,670 |
| 2021-04-07 | $9.14 | $9.14 | $8.97 | $9.04 | $8.89 | 3,501,000 |
| 2021-04-06 | $9.08 | $9.15 | $9.05 | $9.14 | $8.98 | 3,413,900 |
| 2021-04-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.93 | 0 |
| 2021-04-02 | $8.99 | $9.10 | $8.95 | $9.08 | $8.93 | 3,005,380 |
| 2021-04-01 | $9.00 | $9.08 | $8.91 | $8.99 | $8.84 | 3,296,440 |
| 2021-03-31 | $8.99 | $9.11 | $8.90 | $9.01 | $8.86 | 3,443,030 |
| 2021-03-30 | $9.07 | $9.14 | $8.92 | $9.03 | $8.88 | 3,962,000 |
| 2021-03-29 | $9.29 | $9.33 | $8.98 | $9.06 | $8.91 | 7,276,540 |
| 2021-03-26 | $9.14 | $9.42 | $9.13 | $9.25 | $9.09 | 6,456,460 |
| 2021-03-25 | $9.21 | $9.28 | $9.08 | $9.12 | $8.97 | 5,450,010 |
| 2021-03-24 | $9.34 | $9.47 | $9.20 | $9.27 | $9.11 | 7,688,900 |
| 2021-03-23 | $9.49 | $9.84 | $9.32 | $9.45 | $9.29 | 13,431,580 |
| 2021-03-22 | $8.98 | $9.45 | $8.91 | $9.42 | $9.26 | 12,428,590 |
| 2021-03-19 | $9.09 | $9.31 | $8.94 | $9.02 | $8.87 | 15,868,060 |
| 2021-03-18 | $9.01 | $9.75 | $8.96 | $9.54 | $9.38 | 16,434,550 |
| 2021-03-17 | $8.58 | $9.18 | $8.56 | $9.02 | $8.87 | 10,570,100 |
| 2021-03-16 | $8.39 | $8.63 | $8.38 | $8.59 | $8.44 | 3,591,120 |
| 2021-03-15 | $8.53 | $8.59 | $8.37 | $8.42 | $8.28 | 3,173,150 |
| 2021-03-12 | $8.53 | $8.58 | $8.42 | $8.53 | $8.39 | 2,196,200 |
| 2021-03-11 | $8.41 | $8.56 | $8.35 | $8.54 | $8.40 | 2,747,950 |
| 2021-03-10 | $8.52 | $8.56 | $8.37 | $8.41 | $8.27 | 2,423,000 |
| 2021-03-09 | $8.66 | $8.74 | $8.30 | $8.46 | $8.32 | 4,442,150 |
| 2021-03-08 | $8.84 | $8.95 | $8.66 | $8.66 | $8.51 | 4,116,800 |
| 2021-03-05 | $8.67 | $8.82 | $8.66 | $8.81 | $8.66 | 3,047,650 |
| 2021-03-04 | $8.69 | $8.92 | $8.63 | $8.68 | $8.53 | 4,782,450 |
| 2021-03-03 | $8.60 | $8.75 | $8.56 | $8.75 | $8.60 | 3,385,700 |
| 2021-03-02 | $8.60 | $8.66 | $8.52 | $8.60 | $8.45 | 3,283,900 |
| 2021-03-01 | $8.47 | $8.63 | $8.47 | $8.61 | $8.46 | 4,124,250 |
| 2021-02-26 | $8.37 | $8.52 | $8.30 | $8.44 | $8.30 | 2,916,700 |
| 2021-02-25 | $8.54 | $8.55 | $8.41 | $8.47 | $8.33 | 2,935,310 |
| 2021-02-24 | $8.53 | $8.61 | $8.46 | $8.49 | $8.35 | 3,615,740 |
| 2021-02-23 | $8.64 | $8.64 | $8.45 | $8.47 | $8.33 | 4,864,000 |
| 2021-02-22 | $8.66 | $8.84 | $8.63 | $8.66 | $8.51 | 6,627,750 |
| 2021-02-19 | $8.42 | $8.67 | $8.40 | $8.65 | $8.50 | 4,575,750 |
| 2021-02-18 | $8.38 | $8.55 | $8.37 | $8.44 | $8.30 | 4,381,700 |
| 2021-02-17 | $8.35 | $8.35 | $8.35 | $8.35 | $8.21 | 0 |
| 2021-02-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.21 | 0 |
| 2021-02-15 | $8.35 | $8.35 | $8.35 | $8.35 | $8.21 | 0 |
| 2021-02-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.21 | 0 |
| 2021-02-11 | $8.35 | $8.35 | $8.35 | $8.35 | $8.21 | 0 |
| 2021-02-10 | $8.25 | $8.49 | $8.20 | $8.35 | $8.21 | 4,333,300 |
| 2021-02-09 | $8.04 | $8.32 | $7.95 | $8.25 | $8.11 | 4,785,960 |
| 2021-02-08 | $8.05 | $8.13 | $7.98 | $8.04 | $7.90 | 2,780,770 |
| 2021-02-05 | $8.07 | $8.29 | $8.00 | $8.01 | $7.87 | 3,281,750 |
| 2021-02-04 | $8.43 | $8.43 | $8.01 | $8.07 | $7.93 | 5,953,840 |
| 2021-02-03 | $8.60 | $8.60 | $8.41 | $8.41 | $8.27 | 3,571,340 |
| 2021-02-02 | $8.55 | $8.63 | $8.40 | $8.61 | $8.46 | 2,903,590 |
| 2021-02-01 | $8.53 | $8.69 | $8.47 | $8.56 | $8.41 | 3,077,450 |
| 2021-01-29 | $8.70 | $8.79 | $8.43 | $8.49 | $8.35 | 4,269,410 |
| 2021-01-28 | $8.70 | $8.87 | $8.64 | $8.69 | $8.54 | 3,192,100 |
| 2021-01-27 | $8.74 | $8.84 | $8.66 | $8.73 | $8.58 | 3,212,860 |
| 2021-01-26 | $9.09 | $9.10 | $8.75 | $8.77 | $8.62 | 5,803,430 |
| 2021-01-25 | $9.40 | $9.46 | $9.08 | $9.12 | $8.97 | 10,206,300 |
| 2021-01-22 | $8.95 | $9.58 | $8.85 | $9.54 | $9.38 | 12,948,870 |
| 2021-01-21 | $8.89 | $9.15 | $8.85 | $9.00 | $8.85 | 5,621,790 |
| 2021-01-20 | $9.08 | $9.13 | $8.93 | $8.96 | $8.81 | 3,668,350 |
| 2021-01-19 | $8.92 | $9.19 | $8.84 | $9.07 | $8.92 | 4,454,200 |
| 2021-01-18 | $8.92 | $9.03 | $8.87 | $8.92 | $8.77 | 3,828,300 |
| 2021-01-15 | $8.75 | $8.99 | $8.72 | $8.94 | $8.79 | 4,563,620 |
| 2021-01-14 | $8.65 | $8.86 | $8.53 | $8.80 | $8.65 | 5,429,970 |
| 2021-01-13 | $8.80 | $8.82 | $8.57 | $8.60 | $8.45 | 5,805,220 |
| 2021-01-12 | $8.78 | $8.95 | $8.72 | $8.80 | $8.65 | 4,423,770 |
| 2021-01-11 | $9.08 | $9.09 | $8.74 | $8.78 | $8.63 | 6,556,000 |
| 2021-01-08 | $9.00 | $9.17 | $8.72 | $9.08 | $8.93 | 5,892,390 |
| 2021-01-07 | $9.30 | $9.35 | $8.92 | $9.02 | $8.87 | 8,668,980 |
| 2021-01-06 | $9.67 | $9.68 | $9.33 | $9.39 | $9.23 | 5,773,270 |
| 2021-01-05 | $9.70 | $9.81 | $9.51 | $9.66 | $9.50 | 5,114,130 |
| 2021-01-04 | $9.53 | $9.74 | $9.43 | $9.74 | $9.57 | 5,275,950 |
| 2021-01-01 | $9.56 | $9.56 | $9.56 | $9.56 | $9.40 | 0 |
| 2020-12-31 | $9.46 | $9.64 | $9.42 | $9.56 | $9.40 | 3,523,250 |
| 2020-12-30 | $9.45 | $9.55 | $9.36 | $9.48 | $9.32 | 3,624,650 |
| 2020-12-29 | $9.61 | $9.67 | $9.42 | $9.47 | $9.31 | 4,564,780 |
| 2020-12-28 | $9.60 | $9.97 | $9.50 | $9.62 | $9.46 | 7,226,320 |
| 2020-12-25 | $9.28 | $9.65 | $9.28 | $9.62 | $9.46 | 5,393,390 |
| 2020-12-24 | $9.61 | $9.61 | $9.25 | $9.32 | $9.16 | 6,583,250 |
| 2020-12-23 | $9.74 | $9.79 | $9.45 | $9.55 | $9.39 | 6,828,080 |
| 2020-12-22 | $9.90 | $10.08 | $9.72 | $9.74 | $9.57 | 5,546,050 |
| 2020-12-21 | $10.03 | $10.04 | $9.80 | $9.92 | $9.75 | 6,347,200 |
| 2020-12-18 | $10.14 | $10.14 | $9.97 | $10.02 | $9.85 | 4,141,890 |
| 2020-12-17 | $10.06 | $10.16 | $9.97 | $10.13 | $9.96 | 3,920,600 |
| 2020-12-16 | $10.04 | $10.17 | $9.99 | $10.06 | $9.89 | 3,669,610 |
| 2020-12-15 | $10.07 | $10.15 | $9.98 | $10.03 | $9.86 | 4,128,700 |
| 2020-12-14 | $10.08 | $10.35 | $9.96 | $10.02 | $9.85 | 7,453,430 |
| 2020-12-11 | $10.97 | $11.01 | $9.72 | $10.27 | $10.10 | 18,627,900 |
| 2020-12-10 | $10.93 | $11.07 | $10.78 | $10.97 | $10.78 | 3,037,680 |
| 2020-12-09 | $11.12 | $11.12 | $10.93 | $10.93 | $10.74 | 4,256,200 |
| 2020-12-08 | $11.15 | $11.25 | $11.10 | $11.10 | $10.91 | 4,389,860 |
| 2020-12-07 | $11.50 | $11.50 | $11.13 | $11.15 | $10.96 | 11,526,250 |
| 2020-12-04 | $11.60 | $11.73 | $11.56 | $11.68 | $11.48 | 10,483,140 |
| 2020-12-03 | $11.32 | $11.76 | $11.32 | $11.67 | $11.47 | 14,109,480 |
| 2020-12-02 | $11.21 | $11.34 | $11.16 | $11.19 | $11.00 | 3,244,300 |
| 2020-12-01 | $11.08 | $11.25 | $11.04 | $11.21 | $11.02 | 4,320,050 |
| 2020-11-30 | $11.21 | $11.25 | $11.05 | $11.08 | $10.89 | 5,135,550 |
| 2020-11-27 | $11.18 | $11.22 | $11.01 | $11.20 | $11.01 | 3,330,220 |
| 2020-11-26 | $11.28 | $11.28 | $11.11 | $11.18 | $10.99 | 2,776,690 |
| 2020-11-25 | $11.56 | $11.60 | $11.17 | $11.21 | $11.02 | 6,143,220 |
| 2020-11-24 | $11.50 | $11.64 | $11.40 | $11.55 | $11.35 | 4,017,900 |
| 2020-11-23 | $11.54 | $11.58 | $11.35 | $11.43 | $11.24 | 5,151,430 |
| 2020-11-20 | $11.60 | $11.69 | $11.51 | $11.59 | $11.39 | 4,378,450 |
| 2020-11-19 | $11.52 | $11.65 | $11.38 | $11.58 | $11.38 | 4,917,400 |
| 2020-11-18 | $11.42 | $11.65 | $11.38 | $11.43 | $11.24 | 4,483,640 |
| 2020-11-17 | $11.18 | $11.55 | $11.13 | $11.48 | $11.29 | 7,439,550 |
| 2020-11-16 | $11.23 | $11.28 | $11.13 | $11.18 | $10.99 | 2,898,300 |
| 2020-11-13 | $11.01 | $11.26 | $10.98 | $11.22 | $11.03 | 4,228,950 |
| 2020-11-12 | $11.27 | $11.29 | $11.04 | $11.07 | $10.88 | 4,315,170 |
| 2020-11-11 | $11.41 | $11.43 | $11.11 | $11.17 | $10.98 | 6,145,320 |
| 2020-11-10 | $11.72 | $11.80 | $11.41 | $11.46 | $11.27 | 5,866,400 |
| 2020-11-09 | $11.64 | $11.82 | $11.61 | $11.70 | $11.50 | 8,067,340 |
| 2020-11-06 | $11.53 | $11.78 | $11.43 | $11.60 | $11.40 | 7,157,890 |
| 2020-11-05 | $11.47 | $11.68 | $11.37 | $11.51 | $11.31 | 8,059,020 |
| 2020-11-04 | $11.43 | $11.46 | $11.21 | $11.37 | $11.18 | 3,897,330 |
| 2020-11-03 | $11.27 | $11.44 | $11.23 | $11.40 | $11.21 | 5,644,150 |
| 2020-11-02 | $11.02 | $11.29 | $10.90 | $11.26 | $11.07 | 5,594,580 |
| 2020-10-30 | $11.47 | $11.47 | $10.91 | $11.04 | $10.85 | 7,285,000 |
| 2020-10-29 | $10.86 | $11.39 | $10.84 | $11.29 | $11.10 | 8,034,450 |
| 2020-10-28 | $11.22 | $11.22 | $10.93 | $11.04 | $10.85 | 4,796,820 |
| 2020-10-27 | $11.15 | $11.26 | $11.07 | $11.20 | $11.01 | 3,676,300 |
| 2020-10-26 | $11.04 | $11.22 | $10.92 | $11.16 | $10.97 | 4,003,850 |
| 2020-10-23 | $11.40 | $11.46 | $11.06 | $11.07 | $10.88 | 6,277,830 |
| 2020-10-22 | $11.29 | $11.46 | $11.08 | $11.40 | $11.21 | 5,006,270 |
| 2020-10-21 | $11.49 | $11.60 | $11.28 | $11.30 | $11.11 | 6,289,910 |
| 2020-10-20 | $11.34 | $11.49 | $11.22 | $11.49 | $11.30 | 6,437,010 |
| 2020-10-19 | $11.50 | $11.57 | $11.30 | $11.35 | $11.16 | 7,701,550 |
| 2020-10-16 | $11.73 | $11.73 | $11.16 | $11.48 | $11.29 | 16,910,520 |
| 2020-10-15 | $11.85 | $11.95 | $11.71 | $11.73 | $11.53 | 8,202,850 |
| 2020-10-14 | $12.05 | $12.06 | $11.85 | $11.88 | $11.68 | 6,380,210 |
| 2020-10-13 | $12.21 | $12.39 | $11.99 | $12.06 | $11.86 | 11,514,250 |
| 2020-10-12 | $12.09 | $12.32 | $12.07 | $12.20 | $11.99 | 9,839,710 |
| 2020-10-09 | $11.91 | $12.13 | $11.91 | $12.00 | $11.80 | 6,188,300 |
| 2020-10-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.53 | 0 |
| 2020-10-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.53 | 0 |
| 2020-10-06 | $11.73 | $11.73 | $11.73 | $11.73 | $11.53 | 0 |
| 2020-10-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.53 | 0 |
| 2020-10-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.53 | 0 |
| 2020-10-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.53 | 0 |
| 2020-09-30 | $11.83 | $11.92 | $11.64 | $11.73 | $11.53 | 4,636,500 |
| 2020-09-29 | $11.69 | $11.92 | $11.61 | $11.71 | $11.51 | 3,992,420 |
| 2020-09-28 | $12.08 | $12.16 | $11.61 | $11.69 | $11.49 | 6,993,970 |
| 2020-09-25 | $12.07 | $12.24 | $11.95 | $12.07 | $11.87 | 5,000,340 |
| 2020-09-24 | $12.41 | $12.45 | $12.00 | $12.00 | $11.80 | 10,949,330 |
| 2020-09-23 | $12.44 | $12.72 | $12.26 | $12.59 | $12.38 | 10,304,300 |
| 2020-09-22 | $12.29 | $12.75 | $12.20 | $12.42 | $12.21 | 10,212,830 |
| 2020-09-21 | $12.60 | $12.84 | $12.35 | $12.38 | $12.17 | 9,665,330 |
| 2020-09-18 | $12.45 | $12.61 | $12.29 | $12.56 | $12.35 | 8,716,700 |
| 2020-09-17 | $12.60 | $12.62 | $12.25 | $12.45 | $12.24 | 9,457,380 |
| 2020-09-16 | $12.90 | $13.01 | $12.51 | $12.62 | $12.41 | 10,278,820 |
| 2020-09-15 | $13.10 | $13.16 | $12.86 | $12.88 | $12.66 | 11,822,990 |
| 2020-09-14 | $12.10 | $13.21 | $12.02 | $13.03 | $12.81 | 26,333,990 |
| 2020-09-11 | $11.97 | $12.17 | $11.60 | $12.12 | $11.91 | 14,350,880 |
| 2020-09-10 | $13.42 | $13.72 | $11.97 | $11.98 | $11.78 | 28,666,840 |
| 2020-09-09 | $12.77 | $13.75 | $12.55 | $13.14 | $12.92 | 29,177,210 |
| 2020-09-08 | $12.47 | $13.08 | $12.43 | $12.98 | $12.76 | 13,800,330 |
| 2020-09-07 | $12.85 | $13.05 | $12.45 | $12.48 | $12.27 | 15,092,250 |
| 2020-09-04 | $12.70 | $12.89 | $12.50 | $12.79 | $12.57 | 13,506,000 |
| 2020-09-03 | $13.50 | $13.70 | $12.80 | $13.00 | $12.78 | 20,851,950 |
| 2020-09-02 | $13.23 | $13.50 | $13.05 | $13.43 | $13.20 | 17,266,340 |
| 2020-09-01 | $12.71 | $13.50 | $12.66 | $13.31 | $13.08 | 21,442,240 |
| 2020-08-31 | $13.00 | $13.07 | $12.75 | $12.81 | $12.59 | 14,019,210 |
| 2020-08-28 | $12.34 | $13.11 | $12.34 | $12.95 | $12.73 | 22,781,830 |
| 2020-08-27 | $12.15 | $12.40 | $12.01 | $12.37 | $12.16 | 9,344,180 |
| 2020-08-26 | $12.39 | $12.40 | $12.01 | $12.10 | $11.89 | 9,501,220 |
| 2020-08-25 | $12.23 | $12.58 | $12.13 | $12.45 | $12.24 | 9,309,520 |
| 2020-08-24 | $12.18 | $12.36 | $11.85 | $12.26 | $12.05 | 8,238,280 |
| 2020-08-21 | $12.18 | $12.35 | $12.02 | $12.08 | $11.88 | 7,259,730 |
| 2020-08-20 | $12.18 | $12.40 | $11.99 | $12.22 | $12.01 | 7,797,670 |
| 2020-08-19 | $12.75 | $12.79 | $12.29 | $12.32 | $12.11 | 11,439,830 |
| 2020-08-18 | $12.77 | $13.09 | $12.69 | $12.82 | $12.60 | 12,314,610 |
| 2020-08-17 | $12.48 | $12.93 | $12.42 | $12.88 | $12.66 | 14,662,500 |
| 2020-08-14 | $12.38 | $12.49 | $12.20 | $12.46 | $12.25 | 8,592,130 |
| 2020-08-13 | $12.51 | $12.68 | $12.29 | $12.38 | $12.17 | 13,600,010 |
| 2020-08-12 | $12.57 | $12.95 | $12.16 | $12.75 | $12.53 | 17,186,020 |
| 2020-08-11 | $12.85 | $13.33 | $12.51 | $12.55 | $12.34 | 22,450,190 |
| 2020-08-10 | $12.06 | $13.18 | $12.05 | $12.92 | $12.70 | 30,048,700 |
| 2020-08-07 | $12.53 | $12.68 | $11.82 | $12.18 | $11.97 | 23,524,600 |
| 2020-08-06 | $12.65 | $13.16 | $12.43 | $12.50 | $12.29 | 24,163,220 |
| 2020-08-05 | $12.50 | $12.89 | $12.40 | $12.80 | $12.58 | 21,488,020 |
| 2020-08-04 | $13.46 | $13.47 | $12.65 | $12.68 | $12.46 | 41,584,180 |
| 2020-08-03 | $13.38 | $13.87 | $13.38 | $13.56 | $13.33 | 45,070,440 |
| 2020-07-31 | $13.53 | $13.88 | $13.10 | $13.73 | $13.50 | 68,199,450 |
| 2020-07-30 | $12.91 | $14.08 | $12.77 | $14.08 | $13.84 | 83,301,930 |
| 2020-07-29 | $13.27 | $13.27 | $12.10 | $12.80 | $12.58 | 72,990,220 |
| 2020-07-28 | $12.06 | $12.06 | $12.06 | $12.06 | $11.86 | 4,627,300 |
| 2020-07-27 | $10.85 | $11.15 | $10.80 | $10.96 | $10.77 | 10,285,140 |
| 2020-07-24 | $11.27 | $11.38 | $10.66 | $10.81 | $10.63 | 15,901,210 |
| 2020-07-23 | $11.20 | $11.49 | $11.00 | $11.40 | $11.21 | 14,886,940 |
| 2020-07-22 | $11.15 | $11.39 | $11.05 | $11.27 | $11.08 | 13,627,320 |
| 2020-07-21 | $11.00 | $11.47 | $10.98 | $11.22 | $11.03 | 17,129,190 |
| 2020-07-20 | $11.00 | $11.12 | $10.66 | $11.05 | $10.86 | 13,966,660 |
| 2020-07-17 | $10.86 | $11.12 | $10.52 | $10.74 | $10.56 | 20,696,260 |
| 2020-07-16 | $12.45 | $12.46 | $11.05 | $11.05 | $10.86 | 34,762,570 |
| 2020-07-15 | $12.40 | $12.84 | $12.13 | $12.28 | $12.07 | 23,721,680 |
| 2020-07-14 | $12.76 | $13.20 | $12.04 | $12.43 | $12.22 | 31,480,870 |
| 2020-07-13 | $12.62 | $13.09 | $12.28 | $12.76 | $12.54 | 32,474,950 |
| 2020-07-10 | $12.49 | $12.70 | $12.25 | $12.53 | $12.32 | 28,766,980 |
| 2020-07-09 | $11.70 | $12.73 | $11.70 | $12.47 | $12.26 | 36,895,710 |
| 2020-07-08 | $11.89 | $11.96 | $11.46 | $11.69 | $11.49 | 31,724,390 |
| 2020-07-07 | $11.70 | $12.04 | $11.57 | $11.90 | $11.70 | 28,578,090 |
| 2020-07-06 | $11.45 | $11.81 | $11.40 | $11.64 | $11.44 | 22,296,790 |
| 2020-07-03 | $11.42 | $11.52 | $11.28 | $11.45 | $11.26 | 18,450,180 |
| 2020-07-02 | $11.68 | $11.84 | $11.28 | $11.44 | $11.25 | 27,999,790 |
| 2020-07-01 | $12.29 | $12.49 | $11.50 | $11.65 | $11.45 | 33,914,750 |
| 2020-06-30 | $12.25 | $12.85 | $12.10 | $12.16 | $11.95 | 28,499,580 |
| 2020-06-29 | $11.94 | $12.42 | $11.61 | $12.24 | $12.03 | 27,205,630 |
| 2020-06-26 | $12.02 | $12.02 | $12.02 | $12.02 | $11.82 | 0 |
| 2020-06-25 | $12.02 | $12.02 | $12.02 | $12.02 | $11.82 | 0 |
| 2020-06-24 | $12.35 | $12.69 | $11.80 | $12.02 | $11.82 | 30,189,570 |
| 2020-06-23 | $12.55 | $12.64 | $12.05 | $12.42 | $12.21 | 36,596,520 |
| 2020-06-22 | $11.50 | $12.24 | $11.32 | $12.24 | $12.03 | 44,934,630 |
| 2020-06-19 | $11.26 | $11.49 | $10.90 | $11.13 | $10.94 | 40,602,740 |
| 2020-06-18 | $11.80 | $12.08 | $11.43 | $11.43 | $11.24 | 59,652,980 |
| 2020-06-17 | $12.11 | $13.44 | $12.11 | $12.70 | $12.48 | 86,514,130 |
| 2020-06-16 | $12.20 | $12.77 | $11.73 | $12.22 | $12.01 | 76,610,360 |
| 2020-06-15 | $10.92 | $11.61 | $10.89 | $11.61 | $11.41 | 30,624,300 |
| 2020-06-12 | $10.22 | $10.78 | $10.17 | $10.62 | $10.37 | 26,476,640 |
| 2020-06-11 | $9.91 | $10.65 | $9.86 | $10.35 | $10.10 | 38,136,940 |
| 2020-06-10 | $9.26 | $10.19 | $9.18 | $10.00 | $9.76 | 30,156,240 |
| 2020-06-09 | $9.29 | $9.36 | $9.20 | $9.26 | $9.04 | 5,237,210 |
| 2020-06-08 | $9.25 | $9.38 | $9.11 | $9.30 | $9.08 | 7,892,520 |
| 2020-06-05 | $8.93 | $9.38 | $8.93 | $9.21 | $8.99 | 12,053,670 |
| 2020-06-04 | $8.89 | $8.94 | $8.85 | $8.93 | $8.72 | 3,631,280 |
| 2020-06-03 | $8.93 | $9.07 | $8.89 | $8.89 | $8.68 | 5,975,730 |
| 2020-06-02 | $8.97 | $9.04 | $8.84 | $8.89 | $8.68 | 5,237,920 |
| 2020-06-01 | $8.86 | $9.00 | $8.81 | $8.95 | $8.74 | 6,074,270 |
| 2020-05-29 | $8.74 | $8.93 | $8.70 | $8.78 | $8.57 | 5,381,040 |
| 2020-05-28 | $8.75 | $8.79 | $8.56 | $8.74 | $8.53 | 5,236,450 |
| 2020-05-27 | $8.88 | $8.88 | $8.70 | $8.76 | $8.55 | 3,851,740 |
| 2020-05-26 | $8.67 | $8.88 | $8.67 | $8.88 | $8.67 | 4,898,440 |
| 2020-05-25 | $8.58 | $8.72 | $8.55 | $8.66 | $8.45 | 3,573,940 |
| 2020-05-22 | $8.77 | $8.82 | $8.55 | $8.61 | $8.41 | 5,771,840 |
| 2020-05-21 | $8.90 | $8.95 | $8.72 | $8.77 | $8.56 | 5,352,940 |
| 2020-05-20 | $8.99 | $9.00 | $8.82 | $8.86 | $8.65 | 5,089,610 |
| 2020-05-19 | $9.08 | $9.20 | $8.97 | $8.99 | $8.78 | 6,103,950 |
| 2020-05-18 | $9.22 | $9.25 | $9.01 | $9.04 | $8.83 | 5,506,420 |
| 2020-05-15 | $9.25 | $9.32 | $9.10 | $9.18 | $8.96 | 5,829,100 |
| 2020-05-14 | $9.23 | $9.36 | $9.23 | $9.25 | $9.03 | 6,654,720 |
| 2020-05-13 | $9.26 | $9.32 | $9.14 | $9.27 | $9.05 | 5,624,280 |
| 2020-05-12 | $9.36 | $9.43 | $9.04 | $9.22 | $9.00 | 9,599,830 |
| 2020-05-11 | $9.10 | $9.23 | $9.01 | $9.17 | $8.95 | 7,481,080 |
| 2020-05-08 | $8.89 | $9.08 | $8.85 | $9.01 | $8.80 | 6,103,440 |
| 2020-05-07 | $8.93 | $9.04 | $8.86 | $8.87 | $8.66 | 6,134,030 |
| 2020-05-06 | $8.70 | $9.00 | $8.61 | $8.98 | $8.77 | 6,914,330 |
| 2020-05-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.58 | 0 |
| 2020-05-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.58 | 0 |
| 2020-05-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.58 | 0 |
| 2020-04-30 | $8.66 | $8.84 | $8.66 | $8.79 | $8.58 | 7,214,410 |
| 2020-04-29 | $8.67 | $8.80 | $8.57 | $8.65 | $8.45 | 10,581,510 |
| 2020-04-28 | $9.19 | $9.23 | $8.59 | $8.80 | $8.59 | 14,841,430 |
| 2020-04-27 | $9.40 | $9.50 | $9.18 | $9.23 | $9.01 | 9,071,870 |
| 2020-04-24 | $9.71 | $9.91 | $9.41 | $9.43 | $9.21 | 14,018,620 |
| 2020-04-23 | $9.57 | $10.05 | $9.47 | $9.79 | $9.56 | 22,838,880 |
| 2020-04-22 | $9.38 | $9.51 | $9.29 | $9.42 | $9.20 | 8,450,190 |
| 2020-04-21 | $9.62 | $9.65 | $9.34 | $9.51 | $9.28 | 11,135,870 |
| 2020-04-20 | $9.44 | $9.74 | $9.38 | $9.70 | $9.47 | 12,232,250 |
| 2020-04-17 | $9.55 | $9.57 | $9.35 | $9.37 | $9.15 | 8,336,630 |
| 2020-04-16 | $9.41 | $9.66 | $9.29 | $9.50 | $9.27 | 13,420,960 |
| 2020-04-15 | $9.26 | $9.66 | $9.20 | $9.50 | $9.27 | 17,565,510 |
| 2020-04-14 | $9.15 | $9.34 | $8.99 | $9.24 | $9.02 | 8,016,960 |
| 2020-04-13 | $8.98 | $9.19 | $8.85 | $9.06 | $8.85 | 7,312,710 |
| 2020-04-10 | $9.18 | $9.35 | $8.95 | $9.00 | $8.79 | 9,366,000 |
| 2020-04-09 | $9.12 | $9.23 | $9.04 | $9.20 | $8.98 | 8,457,650 |
| 2020-04-08 | $9.12 | $9.14 | $8.98 | $9.08 | $8.86 | 7,070,100 |
| 2020-04-07 | $9.08 | $9.16 | $8.98 | $9.12 | $8.90 | 10,133,730 |
| 2020-04-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.76 | 0 |
| 2020-04-03 | $8.72 | $9.07 | $8.72 | $8.97 | $8.76 | 12,786,100 |
| 2020-04-02 | $8.50 | $8.77 | $8.41 | $8.77 | $8.56 | 6,276,550 |
| 2020-04-01 | $8.70 | $8.77 | $8.48 | $8.51 | $8.31 | 6,425,080 |
| 2020-03-31 | $8.78 | $8.86 | $8.60 | $8.63 | $8.43 | 5,515,660 |
| 2020-03-30 | $8.77 | $8.82 | $8.56 | $8.69 | $8.48 | 8,141,710 |
| 2020-03-27 | $9.01 | $9.08 | $8.82 | $8.83 | $8.62 | 8,314,390 |
| 2020-03-26 | $8.85 | $9.11 | $8.79 | $8.90 | $8.69 | 10,623,040 |
| 2020-03-25 | $8.78 | $8.95 | $8.71 | $8.87 | $8.66 | 10,352,050 |
| 2020-03-24 | $8.60 | $8.68 | $8.36 | $8.57 | $8.37 | 8,727,350 |
| 2020-03-23 | $8.68 | $8.78 | $8.38 | $8.43 | $8.23 | 10,965,430 |
| 2020-03-20 | $8.90 | $8.96 | $8.70 | $8.88 | $8.67 | 9,484,900 |
| 2020-03-19 | $8.82 | $8.94 | $8.53 | $8.76 | $8.55 | 15,136,700 |
| 2020-03-18 | $9.08 | $9.26 | $8.89 | $8.89 | $8.68 | 16,802,810 |
| 2020-03-17 | $9.15 | $9.29 | $8.85 | $9.08 | $8.86 | 14,273,100 |
| 2020-03-16 | $9.75 | $9.87 | $9.09 | $9.16 | $8.94 | 19,994,900 |
| 2020-03-13 | $9.50 | $9.78 | $9.32 | $9.70 | $9.47 | 21,702,960 |
| 2020-03-12 | $10.50 | $10.67 | $10.07 | $10.07 | $9.83 | 36,196,060 |
| 2020-03-11 | $11.18 | $11.28 | $10.95 | $11.19 | $10.92 | 16,500,480 |
| 2020-03-10 | $10.90 | $11.15 | $10.58 | $11.14 | $10.88 | 19,742,500 |
| 2020-03-09 | $10.98 | $11.33 | $10.79 | $10.79 | $10.53 | 18,512,780 |
| 2020-03-06 | $11.21 | $11.54 | $11.17 | $11.22 | $10.95 | 16,827,670 |
| 2020-03-05 | $11.30 | $11.69 | $11.17 | $11.30 | $11.03 | 20,206,500 |
| 2020-03-04 | $10.92 | $11.52 | $10.83 | $11.35 | $11.08 | 22,017,600 |
| 2020-03-03 | $11.26 | $11.27 | $10.83 | $10.89 | $10.63 | 22,231,800 |
| 2020-03-02 | $10.47 | $11.09 | $10.46 | $11.05 | $10.79 | 22,701,720 |
| 2020-02-28 | $10.38 | $10.99 | $10.21 | $10.40 | $10.15 | 22,106,300 |
| 2020-02-27 | $10.40 | $11.00 | $10.30 | $10.67 | $10.42 | 26,574,440 |
| 2020-02-26 | $10.40 | $10.49 | $10.14 | $10.18 | $9.94 | 17,807,540 |
| 2020-02-25 | $10.13 | $10.65 | $10.06 | $10.56 | $10.31 | 23,258,050 |
| 2020-02-24 | $10.21 | $10.46 | $10.19 | $10.39 | $10.14 | 14,569,160 |
| 2020-02-21 | $10.23 | $10.26 | $10.06 | $10.20 | $9.96 | 14,130,200 |
| 2020-02-20 | $10.29 | $10.38 | $10.02 | $10.26 | $10.02 | 16,537,190 |
| 2020-02-19 | $10.00 | $10.48 | $9.95 | $10.31 | $10.07 | 22,590,290 |
| 2020-02-18 | $10.08 | $10.15 | $9.92 | $10.09 | $9.85 | 14,565,670 |
| 2020-02-17 | $9.81 | $10.09 | $9.81 | $10.09 | $9.85 | 17,108,700 |
| 2020-02-14 | $9.82 | $9.94 | $9.71 | $9.88 | $9.65 | 11,318,250 |
| 2020-02-13 | $10.08 | $10.13 | $9.72 | $9.82 | $9.59 | 14,960,600 |
| 2020-02-12 | $10.06 | $10.18 | $9.90 | $10.05 | $9.81 | 15,494,630 |
| 2020-02-11 | $10.17 | $10.18 | $9.87 | $9.90 | $9.67 | 15,644,100 |
| 2020-02-10 | $10.35 | $10.46 | $9.91 | $10.19 | $9.95 | 20,923,240 |
| 2020-02-07 | $10.77 | $10.89 | $10.13 | $10.30 | $10.06 | 31,351,670 |
| 2020-02-06 | $10.41 | $11.27 | $10.15 | $10.68 | $10.43 | 41,586,600 |
| 2020-02-05 | $9.70 | $10.62 | $9.47 | $10.45 | $10.20 | 39,594,700 |
| 2020-02-04 | $9.10 | $9.69 | $8.90 | $9.69 | $9.46 | 29,432,700 |
| 2020-02-03 | $9.18 | $9.20 | $8.69 | $8.81 | $8.60 | 24,763,890 |
| 2020-01-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 0 |
| 2020-01-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 0 |
| 2020-01-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 0 |
| 2020-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 0 |
| 2020-01-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 0 |
| 2020-01-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.42 | 0 |
| 2020-01-23 | $9.67 | $9.97 | $9.42 | $9.65 | $9.42 | 17,490,830 |
| 2020-01-22 | $10.00 | $10.12 | $9.56 | $9.75 | $9.52 | 26,361,040 |
| 2020-01-21 | $9.70 | $10.34 | $9.55 | $10.18 | $9.94 | 38,330,160 |
| 2020-01-20 | $9.18 | $9.44 | $9.10 | $9.40 | $9.18 | 14,792,730 |
| 2020-01-17 | $9.03 | $9.12 | $8.96 | $9.04 | $8.83 | 5,864,470 |
| 2020-01-16 | $9.11 | $9.14 | $8.92 | $9.03 | $8.82 | 6,502,600 |
| 2020-01-15 | $9.10 | $9.21 | $9.01 | $9.12 | $8.90 | 5,584,150 |
| 2020-01-14 | $9.16 | $9.20 | $9.06 | $9.09 | $8.87 | 5,933,510 |
| 2020-01-13 | $9.13 | $9.18 | $9.01 | $9.18 | $8.96 | 6,244,780 |
| 2020-01-10 | $9.13 | $9.18 | $9.06 | $9.13 | $8.91 | 5,834,100 |
| 2020-01-09 | $8.93 | $9.17 | $8.93 | $9.12 | $8.90 | 11,663,890 |
| 2020-01-08 | $9.02 | $9.03 | $8.81 | $8.85 | $8.64 | 8,516,630 |
| 2020-01-07 | $8.96 | $9.14 | $8.96 | $9.04 | $8.83 | 7,991,490 |
| 2020-01-06 | $8.94 | $9.04 | $8.85 | $8.95 | $8.74 | 9,349,790 |
| 2020-01-03 | $9.03 | $9.04 | $8.83 | $8.94 | $8.73 | 8,783,350 |
| 2020-01-02 | $9.02 | $9.05 | $8.94 | $9.00 | $8.79 | 10,381,900 |
| 2020-01-01 | $8.99 | $8.99 | $8.99 | $8.99 | $8.78 | 0 |
| 2019-12-31 | $8.98 | $9.05 | $8.89 | $8.99 | $8.78 | 9,854,750 |
| 2019-12-30 | $8.75 | $9.07 | $8.62 | $8.95 | $8.74 | 12,300,010 |
| 2019-12-27 | $8.79 | $8.99 | $8.73 | $8.73 | $8.52 | 16,084,770 |
| 2019-12-26 | $8.50 | $8.94 | $8.47 | $8.86 | $8.65 | 13,586,630 |
| 2019-12-25 | $8.49 | $8.54 | $8.40 | $8.47 | $8.27 | 5,354,100 |
| 2019-12-24 | $8.37 | $8.52 | $8.32 | $8.49 | $8.29 | 5,108,550 |
| 2019-12-23 | $8.46 | $8.61 | $8.32 | $8.33 | $8.13 | 5,836,670 |
| 2019-12-20 | $8.59 | $8.73 | $8.48 | $8.50 | $8.30 | 7,328,150 |
| 2019-12-19 | $8.55 | $8.60 | $8.50 | $8.57 | $8.37 | 5,519,430 |
| 2019-12-18 | $8.47 | $8.61 | $8.46 | $8.55 | $8.35 | 6,359,190 |
| 2019-12-17 | $8.50 | $8.59 | $8.42 | $8.52 | $8.32 | 7,971,410 |
| 2019-12-16 | $8.27 | $8.48 | $8.21 | $8.47 | $8.27 | 9,338,720 |
| 2019-12-13 | $8.12 | $8.28 | $8.12 | $8.26 | $8.06 | 7,354,610 |
| 2019-12-12 | $8.16 | $8.17 | $8.07 | $8.08 | $7.89 | 4,990,230 |
| 2019-12-11 | $8.17 | $8.20 | $8.12 | $8.17 | $7.98 | 3,332,150 |
| 2019-12-10 | $8.19 | $8.19 | $8.13 | $8.18 | $7.99 | 3,577,800 |
| 2019-12-09 | $8.19 | $8.23 | $8.12 | $8.15 | $7.96 | 3,663,850 |
| 2019-12-06 | $8.19 | $8.19 | $8.10 | $8.19 | $8.00 | 3,987,420 |
| 2019-12-05 | $8.01 | $8.19 | $8.01 | $8.18 | $7.99 | 5,422,600 |
| 2019-12-04 | $7.98 | $8.06 | $7.94 | $8.01 | $7.82 | 3,816,210 |
| 2019-12-03 | $8.04 | $8.04 | $7.92 | $8.00 | $7.81 | 6,370,830 |
| 2019-12-02 | $8.15 | $8.19 | $8.06 | $8.09 | $7.90 | 4,191,890 |
| 2019-11-29 | $8.06 | $8.11 | $8.02 | $8.08 | $7.89 | 3,456,300 |
| 2019-11-28 | $8.09 | $8.13 | $8.03 | $8.07 | $7.88 | 3,308,860 |
| 2019-11-27 | $8.08 | $8.13 | $8.02 | $8.08 | $7.89 | 3,525,200 |
| 2019-11-26 | $8.12 | $8.17 | $8.03 | $8.14 | $7.95 | 4,271,400 |
| 2019-11-25 | $8.38 | $8.42 | $8.00 | $8.13 | $7.94 | 8,403,180 |
| 2019-11-22 | $8.57 | $8.61 | $8.29 | $8.35 | $8.15 | 7,078,370 |
| 2019-11-21 | $8.43 | $8.63 | $8.38 | $8.52 | $8.32 | 6,752,560 |
| 2019-11-20 | $8.58 | $8.62 | $8.41 | $8.44 | $8.24 | 5,499,750 |
| 2019-11-19 | $8.40 | $8.59 | $8.38 | $8.59 | $8.39 | 5,307,950 |
| 2019-11-18 | $8.29 | $8.44 | $8.27 | $8.41 | $8.21 | 4,294,440 |
| 2019-11-15 | $8.51 | $8.53 | $8.28 | $8.28 | $8.08 | 5,216,100 |
| 2019-11-14 | $8.43 | $8.51 | $8.34 | $8.49 | $8.29 | 4,962,470 |
| 2019-11-13 | $8.52 | $8.55 | $8.36 | $8.41 | $8.21 | 5,346,160 |
| 2019-11-12 | $8.66 | $8.72 | $8.40 | $8.52 | $8.32 | 7,167,750 |
| 2019-11-11 | $8.80 | $8.89 | $8.63 | $8.66 | $8.45 | 7,097,320 |
| 2019-11-08 | $8.96 | $8.98 | $8.82 | $8.85 | $8.64 | 7,604,540 |
| 2019-11-07 | $8.83 | $8.92 | $8.76 | $8.92 | $8.71 | 7,328,400 |
| 2019-11-06 | $9.15 | $9.19 | $8.76 | $8.81 | $8.60 | 12,668,330 |
| 2019-11-05 | $9.14 | $9.24 | $9.08 | $9.12 | $8.90 | 13,887,400 |
| 2019-11-04 | $8.97 | $9.47 | $8.91 | $9.18 | $8.96 | 18,154,450 |
| 2019-11-01 | $8.65 | $8.74 | $8.58 | $8.69 | $8.48 | 4,479,650 |
| 2019-10-31 | $8.83 | $8.84 | $8.61 | $8.64 | $8.44 | 7,623,500 |
| 2019-10-30 | $8.92 | $9.02 | $8.79 | $8.81 | $8.60 | 6,386,900 |
| 2019-10-29 | $9.07 | $9.14 | $8.88 | $8.88 | $8.67 | 7,436,100 |
| 2019-10-28 | $8.86 | $9.10 | $8.86 | $9.09 | $8.87 | 8,058,740 |
| 2019-10-25 | $8.81 | $8.95 | $8.73 | $8.90 | $8.69 | 6,009,640 |
| 2019-10-24 | $9.03 | $9.04 | $8.75 | $8.86 | $8.65 | 7,973,730 |
| 2019-10-23 | $9.23 | $9.23 | $8.96 | $9.02 | $8.81 | 6,964,350 |
| 2019-10-22 | $9.00 | $9.19 | $8.84 | $9.19 | $8.97 | 8,538,260 |
| 2019-10-21 | $8.86 | $9.03 | $8.80 | $8.96 | $8.75 | 6,204,650 |
| 2019-10-18 | $8.95 | $9.03 | $8.84 | $8.89 | $8.68 | 4,817,050 |
| 2019-10-17 | $9.02 | $9.05 | $8.90 | $8.92 | $8.71 | 4,878,400 |
| 2019-10-16 | $9.15 | $9.20 | $8.98 | $9.01 | $8.80 | 4,921,210 |
| 2019-10-15 | $9.13 | $9.25 | $9.07 | $9.13 | $8.91 | 4,497,000 |
| 2019-10-14 | $9.23 | $9.30 | $9.11 | $9.24 | $9.02 | 6,773,130 |
| 2019-10-11 | $9.09 | $9.17 | $8.92 | $9.05 | $8.84 | 5,838,370 |
| 2019-10-10 | $9.08 | $9.10 | $8.97 | $9.08 | $8.86 | 4,924,870 |
| 2019-10-09 | $8.94 | $9.11 | $8.81 | $9.07 | $8.86 | 5,176,670 |
| 2019-10-08 | $8.97 | $9.29 | $8.90 | $9.00 | $8.79 | 7,207,210 |
| 2019-10-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.61 | 0 |
| 2019-10-04 | $8.82 | $8.82 | $8.82 | $8.82 | $8.61 | 0 |
| 2019-10-03 | $8.82 | $8.82 | $8.82 | $8.82 | $8.61 | 0 |
| 2019-10-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.61 | 0 |
| 2019-10-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.61 | 0 |
| 2019-09-30 | $9.14 | $9.19 | $8.81 | $8.82 | $8.61 | 5,803,650 |
| 2019-09-27 | $8.64 | $9.25 | $8.64 | $9.14 | $8.92 | 8,371,330 |
| 2019-09-26 | $8.97 | $9.10 | $8.63 | $8.65 | $8.45 | 6,721,540 |
| 2019-09-25 | $9.37 | $9.38 | $8.98 | $9.02 | $8.81 | 10,625,700 |
| 2019-09-24 | $9.66 | $9.80 | $9.45 | $9.50 | $9.27 | 8,952,160 |
| 2019-09-23 | $9.65 | $9.80 | $9.48 | $9.60 | $9.37 | 7,728,790 |
| 2019-09-20 | $9.50 | $9.72 | $9.43 | $9.65 | $9.42 | 10,923,490 |
| 2019-09-19 | $9.25 | $9.38 | $9.19 | $9.37 | $9.15 | 5,465,170 |
| 2019-09-18 | $9.20 | $9.30 | $9.16 | $9.19 | $8.97 | 4,338,030 |
| 2019-09-17 | $9.58 | $9.59 | $9.17 | $9.23 | $9.01 | 7,884,600 |
| 2019-09-16 | $9.70 | $9.73 | $9.43 | $9.48 | $9.26 | 8,607,610 |
| 2019-09-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.37 | 0 |
| 2019-09-12 | $9.59 | $9.66 | $9.43 | $9.60 | $9.37 | 6,378,140 |
| 2019-09-11 | $9.84 | $9.85 | $9.53 | $9.61 | $9.38 | 8,702,510 |
| 2019-09-10 | $9.63 | $9.93 | $9.46 | $9.85 | $9.62 | 15,196,160 |
| 2019-09-09 | $9.53 | $9.64 | $9.42 | $9.63 | $9.40 | 8,944,930 |
| 2019-09-06 | $9.40 | $9.47 | $9.32 | $9.46 | $9.24 | 7,093,060 |
| 2019-09-05 | $9.35 | $9.55 | $9.21 | $9.41 | $9.19 | 10,989,770 |
| 2019-09-04 | $9.27 | $9.44 | $9.14 | $9.30 | $9.08 | 6,733,050 |
| 2019-09-03 | $9.28 | $9.45 | $9.16 | $9.27 | $9.05 | 9,446,900 |
| 2019-09-02 | $8.88 | $9.21 | $8.88 | $9.17 | $8.95 | 6,831,340 |
| 2019-08-30 | $9.17 | $9.24 | $8.81 | $8.93 | $8.72 | 7,737,460 |
| 2019-08-29 | $9.26 | $9.35 | $9.05 | $9.13 | $8.91 | 6,866,300 |
| 2019-08-28 | $9.16 | $9.34 | $9.15 | $9.25 | $9.03 | 7,840,000 |
| 2019-08-27 | $9.46 | $9.55 | $9.31 | $9.34 | $9.12 | 11,688,130 |
| 2019-08-26 | $9.13 | $9.47 | $9.05 | $9.36 | $9.14 | 10,355,800 |
| 2019-08-23 | $9.21 | $9.40 | $9.14 | $9.28 | $9.06 | 8,913,960 |
| 2019-08-22 | $9.16 | $9.28 | $9.09 | $9.16 | $8.94 | 5,606,000 |
| 2019-08-21 | $9.11 | $9.34 | $9.06 | $9.16 | $8.94 | 6,704,040 |
| 2019-08-20 | $9.19 | $9.25 | $9.07 | $9.15 | $8.93 | 8,837,960 |
| 2019-08-19 | $8.79 | $9.15 | $8.70 | $9.11 | $8.89 | 10,969,690 |
| 2019-08-16 | $8.52 | $8.84 | $8.51 | $8.66 | $8.45 | 9,089,800 |
| 2019-08-15 | $8.08 | $8.57 | $8.01 | $8.56 | $8.36 | 8,336,480 |
| 2019-08-14 | $8.39 | $8.46 | $8.26 | $8.27 | $8.07 | 3,504,130 |
| 2019-08-13 | $8.22 | $8.35 | $8.22 | $8.24 | $8.04 | 3,340,930 |
| 2019-08-12 | $8.15 | $8.34 | $8.14 | $8.31 | $8.11 | 4,700,130 |
| 2019-08-09 | $8.15 | $8.23 | $8.08 | $8.20 | $8.01 | 5,812,900 |
| 2019-08-08 | $8.10 | $8.14 | $8.04 | $8.08 | $7.89 | 4,161,230 |
| 2019-08-07 | $8.15 | $8.23 | $8.02 | $8.04 | $7.85 | 5,626,000 |
| 2019-08-06 | $8.36 | $8.51 | $7.90 | $8.13 | $7.94 | 14,402,750 |
| 2019-08-05 | $9.00 | $9.00 | $8.66 | $8.67 | $8.46 | 9,093,620 |
| 2019-08-02 | $9.00 | $9.03 | $8.88 | $8.97 | $8.76 | 9,080,020 |
| 2019-08-01 | $9.18 | $9.29 | $9.13 | $9.23 | $9.01 | 6,386,410 |
| 2019-07-31 | $9.33 | $9.38 | $9.19 | $9.22 | $9.00 | 7,804,250 |
| 2019-07-30 | $9.45 | $9.53 | $9.36 | $9.40 | $9.18 | 7,899,130 |
| 2019-07-29 | $9.45 | $9.64 | $9.38 | $9.48 | $9.26 | 13,062,110 |
| 2019-07-26 | $9.30 | $9.58 | $9.23 | $9.39 | $9.17 | 15,335,530 |
| 2019-07-25 | $9.14 | $9.28 | $9.07 | $9.15 | $8.93 | 7,508,010 |
| 2019-07-24 | $8.97 | $9.15 | $8.89 | $9.15 | $8.93 | 6,612,640 |
| 2019-07-23 | $9.06 | $9.06 | $8.78 | $8.89 | $8.68 | 5,853,750 |
| 2019-07-22 | $9.04 | $9.12 | $8.75 | $9.03 | $8.82 | 6,416,100 |
| 2019-07-19 | $9.12 | $9.24 | $9.04 | $9.04 | $8.83 | 7,156,980 |
| 2019-07-18 | $9.06 | $9.24 | $8.90 | $9.15 | $8.93 | 8,121,600 |
| 2019-07-17 | $9.08 | $9.15 | $9.05 | $9.09 | $8.87 | 4,700,900 |
| 2019-07-16 | $9.03 | $9.20 | $8.98 | $9.06 | $8.85 | 6,181,250 |
| 2019-07-15 | $8.83 | $9.08 | $8.73 | $9.00 | $8.79 | 7,098,450 |
| 2019-07-12 | $8.68 | $8.78 | $8.56 | $8.75 | $8.54 | 3,276,100 |
| 2019-07-11 | $8.69 | $8.70 | $8.58 | $8.65 | $8.45 | 2,559,700 |
| 2019-07-10 | $8.69 | $8.71 | $8.55 | $8.61 | $8.41 | 3,075,350 |
| 2019-07-09 | $8.64 | $8.72 | $8.54 | $8.65 | $8.45 | 3,601,380 |
| 2019-07-08 | $9.09 | $9.09 | $8.58 | $8.63 | $8.43 | 7,754,890 |
| 2019-07-05 | $8.91 | $9.07 | $8.90 | $9.03 | $8.82 | 3,906,210 |
| 2019-07-04 | $9.25 | $9.27 | $8.93 | $8.97 | $8.76 | 8,173,200 |
| 2019-07-03 | $9.05 | $9.20 | $8.93 | $9.20 | $8.98 | 11,403,940 |
| 2019-07-02 | $8.96 | $9.09 | $8.86 | $9.01 | $8.80 | 6,875,300 |
| 2019-07-01 | $8.80 | $9.03 | $8.80 | $8.96 | $8.75 | 6,956,210 |
| 2019-06-28 | $9.03 | $9.03 | $8.61 | $8.68 | $8.47 | 8,520,160 |
| 2019-06-27 | $9.12 | $9.22 | $8.95 | $9.00 | $8.79 | 7,729,250 |
| 2019-06-26 | $8.80 | $9.32 | $8.73 | $9.18 | $8.96 | 8,991,150 |
| 2019-06-25 | $9.09 | $9.09 | $8.78 | $8.90 | $8.69 | 4,152,880 |
| 2019-06-24 | $9.10 | $9.23 | $9.03 | $9.06 | $8.85 | 4,075,660 |
| 2019-06-21 | $9.20 | $9.26 | $9.01 | $9.15 | $8.93 | 8,448,320 |
| 2019-06-20 | $8.95 | $9.10 | $8.82 | $9.08 | $8.86 | 6,121,800 |
| 2019-06-19 | $8.89 | $8.96 | $8.75 | $8.89 | $8.68 | 6,289,500 |
| 2019-06-18 | $8.73 | $8.73 | $8.56 | $8.65 | $8.45 | 2,458,020 |
| 2019-06-17 | $8.65 | $8.81 | $8.65 | $8.70 | $8.49 | 3,219,400 |
| 2019-06-14 | $8.86 | $8.89 | $8.55 | $8.64 | $8.44 | 3,198,350 |
| 2019-06-13 | $8.72 | $8.95 | $8.72 | $8.84 | $8.63 | 3,568,750 |
| 2019-06-12 | $8.95 | $8.99 | $8.71 | $8.76 | $8.55 | 5,415,660 |
| 2019-06-11 | $8.59 | $9.00 | $8.57 | $8.97 | $8.76 | 6,145,030 |
| 2019-06-10 | $8.64 | $8.66 | $8.52 | $8.59 | $8.39 | 2,856,000 |
| 2019-06-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.40 | 0 |
| 2019-06-06 | $8.54 | $8.68 | $8.40 | $8.60 | $8.40 | 3,898,430 |
| 2019-06-05 | $8.71 | $8.78 | $8.57 | $8.60 | $8.40 | 3,419,470 |
| 2019-06-04 | $8.57 | $8.72 | $8.57 | $8.64 | $8.44 | 2,903,460 |
| 2019-06-03 | $8.84 | $8.92 | $8.58 | $8.61 | $8.41 | 5,259,750 |
| 2019-05-31 | $9.05 | $9.12 | $8.78 | $8.84 | $8.63 | 5,176,470 |
| 2019-05-30 | $9.14 | $9.14 | $8.87 | $9.07 | $8.86 | 4,963,680 |
| 2019-05-29 | $9.14 | $9.31 | $9.11 | $9.19 | $8.97 | 4,055,460 |
| 2019-05-28 | $9.29 | $9.39 | $9.18 | $9.22 | $9.00 | 6,294,540 |
| 2019-05-27 | $8.98 | $9.32 | $8.89 | $9.29 | $9.07 | 7,978,820 |
| 2019-05-24 | $8.85 | $8.95 | $8.72 | $8.95 | $8.74 | 3,255,090 |
| 2019-05-23 | $9.01 | $9.01 | $8.81 | $8.88 | $8.67 | 4,199,080 |
| 2019-05-22 | $9.05 | $9.09 | $8.92 | $9.00 | $8.79 | 4,004,040 |
| 2019-05-21 | $8.78 | $9.10 | $8.76 | $9.05 | $8.84 | 7,368,150 |
| 2019-05-20 | $8.74 | $8.80 | $8.45 | $8.80 | $8.59 | 6,586,480 |
| 2019-05-17 | $9.09 | $9.17 | $8.77 | $8.81 | $8.60 | 7,895,940 |
| 2019-05-16 | $9.11 | $9.13 | $8.95 | $9.09 | $8.87 | 7,906,320 |
| 2019-05-15 | $9.16 | $9.19 | $9.00 | $9.15 | $8.93 | 8,674,850 |
| 2019-05-14 | $8.99 | $9.17 | $8.93 | $9.03 | $8.82 | 6,547,620 |
| 2019-05-13 | $9.25 | $9.26 | $9.06 | $9.15 | $8.93 | 5,994,600 |
| 2019-05-10 | $9.16 | $9.32 | $8.87 | $9.31 | $9.09 | 11,890,290 |
| 2019-05-09 | $9.01 | $9.15 | $8.90 | $9.07 | $8.86 | 9,178,650 |
| 2019-05-08 | $8.80 | $9.44 | $8.56 | $9.12 | $8.90 | 12,541,070 |
| 2019-05-07 | $9.02 | $9.14 | $8.66 | $8.97 | $8.76 | 15,059,680 |
| 2019-05-06 | $9.01 | $9.43 | $8.63 | $8.85 | $8.64 | 16,173,690 |
| 2019-05-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.17 | 0 |
| 2019-05-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.17 | 0 |
| 2019-05-01 | $9.39 | $9.39 | $9.39 | $9.39 | $9.17 | 0 |
| 2019-04-30 | $8.97 | $9.46 | $8.92 | $9.39 | $9.17 | 13,317,600 |
| 2019-04-29 | $9.39 | $9.45 | $8.84 | $8.88 | $8.67 | 13,357,260 |
| 2019-04-26 | $9.58 | $9.65 | $9.36 | $9.39 | $9.17 | 10,031,790 |
| 2019-04-25 | $9.99 | $9.99 | $9.40 | $9.46 | $9.24 | 14,060,000 |
| 2019-04-24 | $10.35 | $10.45 | $9.70 | $10.10 | $9.86 | 22,810,370 |
| 2019-04-23 | $10.17 | $10.64 | $10.10 | $10.43 | $10.18 | 28,117,160 |
| 2019-04-22 | $10.19 | $10.50 | $10.08 | $10.10 | $9.86 | 19,508,280 |
| 2019-04-19 | $10.15 | $10.68 | $10.15 | $10.32 | $10.08 | 26,244,780 |
| 2019-04-18 | $10.02 | $10.22 | $9.83 | $9.86 | $9.63 | 9,820,840 |
| 2019-04-17 | $9.77 | $10.16 | $9.77 | $10.03 | $9.79 | 15,495,840 |
| 2019-04-16 | $9.62 | $9.90 | $9.60 | $9.80 | $9.57 | 16,534,250 |
| 2019-04-15 | $9.75 | $9.89 | $9.50 | $9.54 | $9.31 | 15,624,840 |
| 2019-04-12 | $9.95 | $9.95 | $9.32 | $9.62 | $9.39 | 28,513,380 |
| 2019-04-11 | $10.28 | $10.68 | $10.26 | $10.34 | $10.10 | 23,686,600 |
| 2019-04-10 | $10.20 | $10.63 | $10.12 | $10.24 | $10.00 | 23,286,400 |
| 2019-04-09 | $9.91 | $10.24 | $9.81 | $10.24 | $10.00 | 15,946,250 |
| 2019-04-08 | $10.17 | $10.26 | $9.67 | $9.91 | $9.68 | 17,931,920 |
| 2019-04-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.93 | 0 |
| 2019-04-04 | $10.50 | $10.58 | $10.05 | $10.17 | $9.93 | 20,249,750 |
| 2019-04-03 | $10.39 | $10.43 | $10.12 | $10.40 | $10.15 | 16,994,410 |
| 2019-04-02 | $10.43 | $10.88 | $10.42 | $10.57 | $10.22 | 18,853,300 |
| 2019-04-01 | $10.20 | $10.66 | $10.18 | $10.42 | $10.08 | 20,589,940 |
| 2019-03-29 | $9.86 | $10.16 | $9.76 | $10.13 | $9.80 | 18,690,040 |
| 2019-03-28 | $10.06 | $10.14 | $9.63 | $9.77 | $9.45 | 20,346,440 |
| 2019-03-27 | $10.07 | $10.16 | $9.92 | $10.09 | $9.76 | 18,251,220 |
| 2019-03-26 | $10.78 | $10.86 | $9.82 | $9.96 | $9.63 | 24,892,800 |
| 2019-03-25 | $10.51 | $10.98 | $10.46 | $10.70 | $10.35 | 14,621,360 |
| 2019-03-22 | $10.88 | $10.96 | $10.45 | $10.83 | $10.47 | 19,512,510 |
| 2019-03-21 | $10.50 | $11.20 | $10.38 | $10.83 | $10.47 | 27,914,790 |
| 2019-03-20 | $11.16 | $11.28 | $10.40 | $10.69 | $10.34 | 33,212,810 |
| 2019-03-19 | $11.48 | $11.79 | $11.20 | $11.37 | $10.99 | 24,180,420 |
| 2019-03-18 | $11.18 | $11.50 | $10.70 | $11.23 | $10.86 | 43,095,430 |
| 2019-03-15 | $10.87 | $11.95 | $10.87 | $11.89 | $11.50 | 52,938,800 |
| 2019-03-14 | $10.45 | $11.46 | $10.31 | $10.86 | $10.50 | 38,596,970 |
| 2019-03-13 | $10.54 | $11.16 | $10.27 | $10.60 | $10.25 | 37,678,870 |
| 2019-03-12 | $10.86 | $10.92 | $10.40 | $10.58 | $10.23 | 38,326,990 |
| 2019-03-11 | $10.10 | $10.90 | $10.03 | $10.82 | $10.46 | 39,836,760 |
| 2019-03-08 | $10.00 | $10.44 | $9.63 | $9.98 | $9.65 | 34,239,790 |
| 2019-03-07 | $10.70 | $10.97 | $10.45 | $10.70 | $10.35 | 41,164,390 |
| 2019-03-06 | $11.04 | $11.29 | $10.21 | $11.08 | $10.71 | 63,873,960 |
| 2019-03-05 | $10.10 | $10.89 | $9.95 | $10.89 | $10.53 | 52,828,300 |
| 2019-03-04 | $9.42 | $9.90 | $9.24 | $9.90 | $9.57 | 37,564,100 |
| 2019-03-01 | $8.90 | $9.37 | $8.60 | $9.00 | $8.70 | 55,442,130 |
| 2019-02-28 | $8.20 | $8.55 | $8.20 | $8.55 | $8.27 | 26,775,740 |
| 2019-02-27 | $7.86 | $8.03 | $7.65 | $7.77 | $7.51 | 15,202,250 |
| 2019-02-26 | $7.75 | $8.38 | $7.61 | $7.86 | $7.60 | 22,315,400 |
| 2019-02-25 | $7.34 | $7.72 | $7.27 | $7.67 | $7.42 | 15,571,240 |
| 2019-02-22 | $7.05 | $7.23 | $7.02 | $7.22 | $6.98 | 8,897,230 |
| 2019-02-21 | $7.19 | $7.28 | $7.04 | $7.05 | $6.82 | 10,076,220 |
| 2019-02-20 | $7.19 | $7.23 | $7.06 | $7.16 | $6.92 | 6,255,090 |
| 2019-02-19 | $7.17 | $7.23 | $7.05 | $7.14 | $6.90 | 7,762,700 |
| 2019-02-18 | $6.89 | $7.21 | $6.87 | $7.17 | $6.93 | 10,987,730 |
| 2019-02-15 | $6.90 | $6.96 | $6.82 | $6.83 | $6.60 | 5,873,060 |
| 2019-02-14 | $6.83 | $7.00 | $6.80 | $6.91 | $6.68 | 7,252,150 |
| 2019-02-13 | $6.81 | $6.90 | $6.76 | $6.88 | $6.65 | 8,335,400 |
| 2019-02-12 | $6.58 | $6.87 | $6.56 | $6.82 | $6.60 | 8,487,270 |
| 2019-02-11 | $6.43 | $6.60 | $6.40 | $6.60 | $6.38 | 5,019,180 |
| 2019-02-08 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 0 |
| 2019-02-07 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 0 |
| 2019-02-06 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 0 |
| 2019-02-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 0 |
| 2019-02-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.21 | 0 |
| 2019-02-01 | $6.22 | $6.42 | $6.17 | $6.42 | $6.21 | 4,739,980 |
| 2019-01-31 | $6.16 | $6.25 | $6.11 | $6.17 | $5.97 | 3,285,250 |
| 2019-01-30 | $6.14 | $6.28 | $6.09 | $6.16 | $5.96 | 3,239,200 |
| 2019-01-29 | $6.30 | $6.35 | $6.06 | $6.18 | $5.98 | 4,693,170 |
| 2019-01-28 | $6.41 | $6.48 | $6.28 | $6.36 | $6.15 | 4,153,200 |
| 2019-01-25 | $6.42 | $6.50 | $6.36 | $6.36 | $6.15 | 4,199,750 |
| 2019-01-24 | $6.47 | $6.55 | $6.38 | $6.47 | $6.26 | 5,243,500 |
| 2019-01-23 | $6.84 | $6.84 | $6.28 | $6.48 | $6.27 | 12,470,630 |
| 2019-01-22 | $6.91 | $6.93 | $6.81 | $6.84 | $6.61 | 4,776,050 |
| 2019-01-21 | $7.00 | $7.04 | $6.90 | $6.93 | $6.70 | 6,008,200 |
| 2019-01-18 | $6.83 | $6.99 | $6.78 | $6.99 | $6.76 | 6,083,540 |
| 2019-01-17 | $6.95 | $6.98 | $6.80 | $6.83 | $6.60 | 5,707,450 |
| 2019-01-16 | $7.01 | $7.08 | $6.93 | $6.95 | $6.72 | 5,368,950 |
| 2019-01-15 | $6.86 | $6.99 | $6.81 | $6.99 | $6.76 | 4,838,060 |
| 2019-01-14 | $6.84 | $6.89 | $6.78 | $6.86 | $6.63 | 3,490,400 |
| 2019-01-11 | $6.82 | $6.85 | $6.71 | $6.84 | $6.61 | 3,867,870 |
| 2019-01-10 | $6.86 | $6.98 | $6.75 | $6.79 | $6.57 | 6,131,500 |
| 2019-01-09 | $6.88 | $7.03 | $6.87 | $6.88 | $6.65 | 7,087,150 |
| 2019-01-08 | $7.04 | $7.04 | $6.86 | $6.90 | $6.67 | 6,124,250 |
| 2019-01-07 | $7.05 | $7.06 | $6.96 | $7.02 | $6.79 | 6,742,900 |
| 2019-01-04 | $6.61 | $7.05 | $6.61 | $6.93 | $6.70 | 7,376,050 |
| 2019-01-03 | $6.74 | $6.90 | $6.69 | $6.74 | $6.52 | 3,663,750 |
| 2019-01-02 | $7.00 | $7.09 | $6.70 | $6.71 | $6.49 | 5,676,450 |
| 2019-01-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.77 | 0 |
| 2018-12-31 | $7.00 | $7.00 | $7.00 | $7.00 | $6.77 | 0 |
| 2018-12-28 | $6.93 | $7.04 | $6.89 | $7.00 | $6.77 | 2,893,740 |
| 2018-12-27 | $7.16 | $7.21 | $6.94 | $6.95 | $6.72 | 5,021,180 |
| 2018-12-26 | $7.12 | $7.12 | $7.12 | $7.12 | $6.89 | 0 |
| 2018-12-25 | $7.12 | $7.12 | $7.12 | $7.12 | $6.89 | 0 |
| 2018-12-24 | $7.02 | $7.22 | $6.98 | $7.12 | $6.89 | 4,855,400 |
| 2018-12-21 | $6.98 | $7.05 | $6.95 | $7.01 | $6.78 | 2,629,300 |
| 2018-12-20 | $6.92 | $7.15 | $6.91 | $7.04 | $6.81 | 5,582,280 |
| 2018-12-19 | $7.05 | $7.14 | $6.90 | $6.95 | $6.72 | 4,123,250 |
| 2018-12-18 | $6.99 | $7.16 | $6.93 | $7.08 | $6.85 | 5,533,990 |
| 2018-12-17 | $6.99 | $7.07 | $6.80 | $7.01 | $6.78 | 4,238,590 |
| 2018-12-14 | $7.26 | $7.29 | $6.91 | $7.02 | $6.79 | 7,990,290 |
| 2018-12-13 | $7.24 | $7.50 | $7.23 | $7.35 | $7.11 | 6,531,900 |
| 2018-12-12 | $7.32 | $7.34 | $7.20 | $7.24 | $7.00 | 3,341,100 |
| 2018-12-11 | $7.22 | $7.39 | $7.20 | $7.25 | $7.01 | 4,969,550 |
| 2018-12-10 | $7.17 | $7.35 | $7.06 | $7.20 | $6.96 | 8,501,410 |
| 2018-12-07 | $7.44 | $7.65 | $7.35 | $7.47 | $7.22 | 11,106,740 |
| 2018-12-06 | $7.78 | $7.88 | $7.34 | $7.34 | $7.10 | 11,236,360 |
| 2018-12-05 | $7.53 | $7.95 | $7.51 | $7.75 | $7.49 | 12,857,800 |
| 2018-12-04 | $7.71 | $7.86 | $7.64 | $7.77 | $7.51 | 9,927,370 |
| 2018-12-03 | $7.61 | $7.75 | $7.50 | $7.69 | $7.44 | 12,673,400 |
| 2018-11-30 | $7.18 | $7.44 | $7.08 | $7.38 | $7.14 | 10,103,150 |
| 2018-11-29 | $7.79 | $7.82 | $7.15 | $7.19 | $6.95 | 12,487,190 |
| 2018-11-28 | $7.71 | $7.85 | $7.60 | $7.75 | $7.49 | 12,802,570 |
| 2018-11-27 | $7.64 | $7.76 | $7.45 | $7.65 | $7.40 | 14,629,790 |
| 2018-11-26 | $7.68 | $8.15 | $7.36 | $7.83 | $7.57 | 22,074,390 |
| 2018-11-23 | $8.10 | $8.27 | $7.57 | $7.64 | $7.39 | 20,018,650 |
| 2018-11-22 | $8.38 | $8.39 | $8.03 | $8.19 | $7.92 | 27,022,200 |
| 2018-11-21 | $8.79 | $9.10 | $8.06 | $8.65 | $8.36 | 48,957,360 |
| 2018-11-20 | $7.85 | $8.60 | $7.80 | $8.60 | $8.32 | 21,710,110 |
| 2018-11-19 | $7.93 | $8.08 | $7.56 | $7.82 | $7.56 | 20,164,470 |
| 2018-11-16 | $8.13 | $8.40 | $7.72 | $7.89 | $7.63 | 25,382,110 |
| 2018-11-15 | $7.42 | $8.03 | $7.40 | $7.87 | $7.61 | 22,256,960 |
| 2018-11-14 | $7.00 | $7.74 | $7.00 | $7.37 | $7.13 | 21,553,590 |
| 2018-11-13 | $6.70 | $7.11 | $6.64 | $7.04 | $6.81 | 20,028,410 |
| 2018-11-12 | $6.52 | $6.71 | $6.50 | $6.71 | $6.49 | 8,339,040 |
| 2018-11-09 | $6.50 | $6.60 | $6.48 | $6.50 | $6.29 | 5,586,000 |
| 2018-11-08 | $6.63 | $6.76 | $6.54 | $6.57 | $6.35 | 9,285,300 |
| 2018-11-07 | $6.56 | $6.69 | $6.52 | $6.59 | $6.37 | 7,571,690 |
| 2018-11-06 | $6.60 | $6.60 | $6.46 | $6.57 | $6.35 | 5,666,260 |
| 2018-11-05 | $6.60 | $6.67 | $6.48 | $6.65 | $6.43 | 9,119,280 |
| 2018-11-02 | $6.52 | $6.62 | $6.47 | $6.62 | $6.40 | 9,371,830 |
| 2018-11-01 | $6.48 | $6.57 | $6.37 | $6.42 | $6.21 | 7,504,010 |
| 2018-10-31 | $6.29 | $6.50 | $6.29 | $6.45 | $6.24 | 6,455,950 |
| 2018-10-30 | $6.19 | $6.35 | $6.06 | $6.28 | $6.07 | 5,699,550 |
| 2018-10-29 | $6.25 | $6.34 | $6.18 | $6.21 | $6.01 | 3,929,310 |
| 2018-10-26 | $6.24 | $6.37 | $6.19 | $6.25 | $6.04 | 5,091,300 |
| 2018-10-25 | $6.06 | $6.25 | $6.02 | $6.24 | $6.03 | 5,809,240 |
| 2018-10-24 | $6.27 | $6.40 | $6.22 | $6.29 | $6.08 | 6,234,500 |
| 2018-10-23 | $6.39 | $6.59 | $6.23 | $6.32 | $6.11 | 9,617,490 |
| 2018-10-22 | $6.28 | $6.56 | $6.19 | $6.45 | $6.24 | 10,926,910 |
| 2018-10-19 | $5.87 | $6.22 | $5.87 | $6.19 | $5.99 | 6,993,760 |
| 2018-10-18 | $6.11 | $6.16 | $5.96 | $6.03 | $5.83 | 6,635,830 |
| 2018-10-17 | $6.15 | $6.28 | $5.98 | $6.20 | $6.00 | 9,184,890 |
| 2018-10-16 | $6.04 | $6.28 | $5.84 | $6.09 | $5.89 | 8,854,480 |
| 2018-10-15 | $6.10 | $6.23 | $6.01 | $6.02 | $5.82 | 5,782,980 |
| 2018-10-12 | $5.89 | $6.06 | $5.69 | $6.05 | $5.85 | 8,453,800 |
| 2018-10-11 | $6.10 | $6.25 | $5.80 | $5.84 | $5.65 | 11,212,690 |
| 2018-10-10 | $6.37 | $6.47 | $6.26 | $6.44 | $6.23 | 5,645,050 |
| 2018-10-09 | $6.61 | $6.66 | $6.20 | $6.31 | $6.10 | 10,672,400 |
| 2018-10-08 | $6.87 | $6.87 | $6.56 | $6.57 | $6.35 | 5,647,200 |
| 2018-10-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.74 | 0 |
| 2018-10-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.74 | 0 |
| 2018-10-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.74 | 0 |
| 2018-10-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.74 | 0 |
| 2018-10-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.74 | 0 |
| 2018-09-28 | $6.95 | $6.99 | $6.89 | $6.97 | $6.74 | 4,966,540 |
| 2018-09-27 | $6.99 | $7.12 | $6.95 | $6.96 | $6.73 | 6,423,710 |
| 2018-09-26 | $6.91 | $7.10 | $6.89 | $7.01 | $6.78 | 6,264,970 |
| 2018-09-25 | $6.96 | $6.98 | $6.89 | $6.92 | $6.69 | 4,440,000 |
| 2018-09-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.73 | 0 |
| 2018-09-21 | $6.91 | $6.99 | $6.83 | $6.96 | $6.73 | 6,311,950 |
| 2018-09-20 | $6.84 | $7.04 | $6.83 | $6.93 | $6.70 | 7,032,870 |
| 2018-09-19 | $6.80 | $6.89 | $6.73 | $6.83 | $6.60 | 7,856,450 |
| 2018-09-18 | $6.68 | $6.87 | $6.67 | $6.78 | $6.56 | 6,986,630 |
| 2018-09-17 | $6.82 | $6.91 | $6.65 | $6.69 | $6.47 | 7,486,550 |
| 2018-09-14 | $7.09 | $7.13 | $6.91 | $6.91 | $6.68 | 10,641,470 |
| 2018-09-13 | $7.36 | $7.48 | $7.06 | $7.23 | $6.99 | 11,286,790 |
| 2018-09-12 | $7.51 | $7.52 | $7.31 | $7.33 | $7.09 | 7,020,990 |
| 2018-09-11 | $7.65 | $7.65 | $6.86 | $7.36 | $7.12 | 13,257,350 |
| 2018-09-10 | $7.61 | $7.88 | $7.48 | $7.62 | $7.37 | 11,813,200 |
| 2018-09-07 | $7.68 | $7.84 | $7.51 | $7.54 | $7.29 | 10,899,570 |
| 2018-09-06 | $7.69 | $7.82 | $7.54 | $7.67 | $7.42 | 14,361,320 |
| 2018-09-05 | $8.45 | $8.46 | $7.72 | $7.75 | $7.49 | 23,719,300 |
| 2018-09-04 | $8.66 | $8.66 | $8.27 | $8.50 | $8.22 | 15,294,740 |
| 2018-09-03 | $12.75 | $13.06 | $12.61 | $12.91 | $8.32 | 10,672,650 |
| 2018-08-31 | $13.13 | $13.25 | $12.50 | $12.72 | $8.20 | 11,491,530 |
| 2018-08-30 | $13.42 | $13.48 | $13.02 | $13.09 | $8.44 | 8,728,180 |
| 2018-08-29 | $13.39 | $13.66 | $13.15 | $13.30 | $8.57 | 11,983,000 |
| 2018-08-28 | $13.60 | $13.88 | $13.35 | $13.60 | $8.77 | 17,234,390 |
| 2018-08-27 | $12.79 | $13.68 | $12.79 | $13.54 | $8.73 | 20,644,280 |
| 2018-08-24 | $12.95 | $13.23 | $12.64 | $12.81 | $8.26 | 23,796,070 |
| 2018-08-23 | $11.80 | $12.82 | $11.80 | $12.82 | $8.26 | 15,818,690 |
| 2018-08-22 | $11.82 | $12.09 | $11.63 | $11.65 | $7.51 | 5,772,600 |
| 2018-08-21 | $11.63 | $11.85 | $11.51 | $11.82 | $7.62 | 6,663,050 |
| 2018-08-20 | $11.12 | $11.66 | $11.10 | $11.62 | $7.49 | 6,837,890 |
| 2018-08-17 | $12.10 | $12.15 | $11.36 | $11.41 | $7.36 | 10,169,470 |
| 2018-08-16 | $11.73 | $12.28 | $11.70 | $11.98 | $7.72 | 7,233,300 |
| 2018-08-15 | $12.30 | $12.43 | $11.90 | $11.98 | $7.72 | 8,028,540 |
| 2018-08-14 | $12.22 | $12.48 | $12.22 | $12.30 | $7.93 | 8,654,900 |
| 2018-08-13 | $12.01 | $12.34 | $11.88 | $12.22 | $7.88 | 9,854,100 |
| 2018-08-10 | $12.00 | $12.58 | $11.86 | $12.23 | $7.88 | 14,818,450 |
| 2018-08-09 | $11.87 | $12.25 | $11.81 | $11.94 | $7.70 | 13,857,230 |
| 2018-08-08 | $11.75 | $12.10 | $11.65 | $11.84 | $7.63 | 13,585,790 |
| 2018-08-07 | $11.70 | $12.20 | $11.54 | $11.98 | $7.72 | 25,159,970 |
| 2018-08-06 | $11.53 | $11.53 | $11.37 | $11.53 | $7.43 | 12,738,850 |
| 2018-08-03 | $10.43 | $10.64 | $10.43 | $10.48 | $6.76 | 2,340,400 |
| 2018-08-02 | $10.85 | $10.91 | $10.30 | $10.53 | $6.79 | 6,314,150 |
| 2018-08-01 | $11.09 | $11.20 | $10.93 | $10.93 | $7.05 | 3,251,930 |
| 2018-07-31 | $11.02 | $11.23 | $11.02 | $11.12 | $7.17 | 3,107,550 |
| 2018-07-30 | $11.32 | $11.40 | $11.03 | $11.06 | $7.13 | 6,144,840 |
| 2018-07-27 | $11.56 | $11.57 | $11.34 | $11.38 | $7.34 | 3,476,310 |
| 2018-07-26 | $11.65 | $11.72 | $11.43 | $11.60 | $7.48 | 4,915,980 |
| 2018-07-25 | $11.48 | $11.72 | $11.43 | $11.69 | $7.54 | 7,541,920 |
| 2018-07-24 | $11.25 | $11.56 | $11.20 | $11.48 | $7.40 | 7,553,950 |
| 2018-07-23 | $11.50 | $11.50 | $11.13 | $11.24 | $7.25 | 14,954,480 |
| 2018-07-20 | $11.94 | $12.08 | $11.82 | $12.01 | $7.74 | 4,994,240 |
| 2018-07-19 | $12.09 | $12.19 | $11.68 | $11.94 | $7.70 | 7,118,560 |
| 2018-07-18 | $12.45 | $12.56 | $12.09 | $12.10 | $7.80 | 5,482,220 |
| 2018-07-17 | $12.38 | $12.49 | $12.18 | $12.40 | $7.99 | 5,824,400 |
| 2018-07-16 | $12.35 | $12.49 | $12.15 | $12.40 | $7.99 | 8,149,200 |
| 2018-07-13 | $11.70 | $12.77 | $11.65 | $12.48 | $8.05 | 13,234,680 |
| 2018-07-12 | $11.31 | $11.82 | $11.31 | $11.73 | $7.56 | 7,746,500 |
| 2018-07-11 | $11.40 | $11.53 | $11.10 | $11.38 | $7.34 | 6,400,940 |
| 2018-07-10 | $11.49 | $11.77 | $11.36 | $11.65 | $7.51 | 7,542,660 |
| 2018-07-09 | $11.15 | $11.52 | $11.15 | $11.48 | $7.40 | 6,138,220 |
| 2018-07-06 | $11.12 | $11.34 | $10.70 | $11.09 | $7.15 | 7,914,930 |
| 2018-07-05 | $11.39 | $11.48 | $11.09 | $11.11 | $7.16 | 5,094,500 |
| 2018-07-04 | $11.55 | $11.60 | $11.28 | $11.38 | $7.34 | 5,562,470 |
| 2018-07-03 | $11.28 | $11.70 | $11.20 | $11.67 | $7.52 | 7,721,040 |
| 2018-07-02 | $11.40 | $11.54 | $11.09 | $11.24 | $7.25 | 6,329,260 |
| 2018-06-29 | $10.97 | $11.47 | $10.92 | $11.45 | $7.38 | 7,540,380 |
| 2018-06-28 | $11.15 | $11.28 | $10.94 | $10.97 | $7.07 | 4,573,310 |
| 2018-06-27 | $11.25 | $11.43 | $11.10 | $11.16 | $7.19 | 5,097,130 |
| 2018-06-26 | $10.91 | $11.42 | $10.82 | $11.29 | $7.28 | 7,996,420 |
| 2018-06-25 | $11.44 | $11.53 | $11.10 | $11.16 | $7.19 | 5,944,140 |
| 2018-06-22 | $10.96 | $11.46 | $10.86 | $11.32 | $7.30 | 7,747,800 |
| 2018-06-21 | $11.30 | $11.59 | $10.90 | $11.11 | $7.16 | 11,160,930 |
| 2018-06-20 | $10.76 | $11.19 | $10.55 | $11.12 | $7.17 | 13,236,970 |
| 2018-06-19 | $11.71 | $11.97 | $10.68 | $10.68 | $6.89 | 11,779,430 |
| 2018-06-18 | $11.87 | $11.87 | $11.87 | $11.87 | $7.65 | 0 |
| 2018-06-15 | $12.50 | $12.65 | $11.82 | $11.87 | $7.65 | 10,327,500 |
| 2018-06-14 | $13.04 | $13.05 | $12.35 | $12.40 | $7.99 | 12,517,620 |
| 2018-06-13 | $13.92 | $13.97 | $12.95 | $13.08 | $8.43 | 9,165,560 |
| 2018-06-12 | $13.93 | $14.03 | $13.40 | $13.90 | $8.96 | 7,935,570 |
| 2018-06-11 | $14.17 | $14.24 | $13.71 | $13.83 | $8.92 | 6,082,840 |
| 2018-06-08 | $14.42 | $14.54 | $13.70 | $14.08 | $9.08 | 8,542,960 |
| 2018-06-07 | $14.57 | $14.97 | $14.25 | $14.38 | $9.27 | 6,563,640 |
| 2018-06-06 | $14.76 | $15.00 | $14.36 | $14.56 | $9.39 | 7,788,000 |
| 2018-06-05 | $14.33 | $14.76 | $14.33 | $14.68 | $9.46 | 8,507,240 |
| 2018-06-04 | $14.71 | $14.88 | $14.10 | $14.26 | $9.19 | 8,239,510 |
| 2018-06-01 | $15.88 | $15.97 | $14.33 | $14.36 | $9.26 | 13,073,790 |
| 2018-05-31 | $15.88 | $16.55 | $15.68 | $15.92 | $10.26 | 9,636,690 |
| 2018-05-30 | $15.55 | $16.38 | $15.05 | $15.75 | $10.15 | 12,274,120 |
| 2018-05-29 | $16.63 | $17.58 | $15.81 | $15.82 | $10.20 | 14,790,800 |
| 2018-05-28 | $16.01 | $17.29 | $15.89 | $16.62 | $10.71 | 13,177,180 |
| 2018-05-25 | $16.29 | $16.66 | $15.80 | $16.02 | $10.33 | 7,780,590 |
| 2018-05-24 | $16.27 | $16.76 | $16.06 | $16.38 | $10.56 | 9,139,960 |
| 2018-05-23 | $16.28 | $16.65 | $15.90 | $16.02 | $10.33 | 10,535,830 |
| 2018-05-22 | $15.49 | $16.71 | $15.37 | $16.49 | $10.63 | 18,539,820 |
| 2018-05-21 | $15.25 | $15.73 | $15.25 | $15.50 | $9.99 | 10,862,400 |
| 2018-05-18 | $15.72 | $15.80 | $15.14 | $15.48 | $9.98 | 15,191,470 |
| 2018-05-17 | $16.06 | $16.18 | $15.63 | $15.92 | $10.26 | 13,022,620 |
| 2018-05-16 | $16.90 | $17.08 | $15.87 | $16.03 | $10.33 | 31,049,130 |
| 2018-05-15 | $14.86 | $16.56 | $14.85 | $16.56 | $10.68 | 25,964,320 |
| 2018-05-14 | $14.16 | $15.54 | $14.08 | $15.05 | $9.70 | 24,395,870 |
| 2018-05-11 | $13.70 | $14.69 | $13.70 | $14.13 | $9.11 | 19,650,770 |
| 2018-05-10 | $13.87 | $14.29 | $13.71 | $14.02 | $9.04 | 21,402,520 |
| 2018-05-09 | $14.29 | $14.29 | $13.53 | $13.59 | $8.76 | 24,477,550 |
| 2018-05-08 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-05-07 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-05-04 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-05-03 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-05-02 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-05-01 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-30 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-27 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-26 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-25 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-24 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-23 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-20 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-19 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-18 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-17 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-16 | $13.03 | $13.03 | $13.03 | $13.03 | $8.40 | 0 |
| 2018-04-13 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-12 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-11 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-10 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-09 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-06 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-05 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-04 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-03 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-04-02 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-30 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-29 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-28 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-27 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-26 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-23 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-22 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-21 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-20 | $13.03 | $13.03 | $13.03 | $13.03 | $8.37 | 0 |
| 2018-03-19 | $12.87 | $13.16 | $12.80 | $13.03 | $8.37 | 4,977,770 |
| 2018-03-16 | $12.88 | $12.98 | $12.77 | $12.88 | $8.28 | 4,424,560 |
| 2018-03-15 | $13.02 | $13.05 | $12.62 | $12.88 | $8.28 | 6,808,630 |
| 2018-03-14 | $13.24 | $13.53 | $12.99 | $13.01 | $8.36 | 7,148,500 |
| 2018-03-13 | $14.00 | $14.28 | $13.32 | $13.34 | $8.57 | 11,826,840 |
| 2018-03-12 | $13.19 | $13.67 | $13.14 | $13.37 | $8.59 | 9,637,470 |
| 2018-03-09 | $12.79 | $13.17 | $12.70 | $13.08 | $8.41 | 6,887,180 |
| 2018-03-08 | $12.57 | $12.92 | $12.50 | $12.84 | $8.25 | 4,877,040 |
| 2018-03-07 | $12.82 | $12.88 | $12.52 | $12.54 | $8.06 | 4,221,950 |
| 2018-03-06 | $12.99 | $12.99 | $12.72 | $12.82 | $8.24 | 4,341,320 |
| 2018-03-05 | $12.69 | $12.86 | $12.44 | $12.86 | $8.27 | 5,749,390 |
| 2018-03-02 | $12.74 | $13.30 | $12.61 | $12.61 | $8.10 | 11,207,280 |
| 2018-03-01 | $11.90 | $12.97 | $11.77 | $12.86 | $8.27 | 10,859,240 |
| 2018-02-28 | $11.94 | $12.22 | $11.76 | $12.00 | $7.71 | 5,635,010 |
| 2018-02-27 | $11.90 | $12.16 | $11.87 | $12.01 | $7.72 | 4,408,960 |
| 2018-02-26 | $11.68 | $11.95 | $11.52 | $11.95 | $7.68 | 3,839,050 |
| 2018-02-23 | $11.54 | $11.61 | $11.45 | $11.59 | $7.45 | 2,047,300 |
| 2018-02-22 | $11.40 | $11.60 | $11.35 | $11.55 | $7.42 | 1,941,300 |
| 2018-02-21 | $11.29 | $11.29 | $11.29 | $11.29 | $7.26 | 0 |
| 2018-02-20 | $11.29 | $11.29 | $11.29 | $11.29 | $7.26 | 0 |
| 2018-02-19 | $11.29 | $11.29 | $11.29 | $11.29 | $7.26 | 0 |
| 2018-02-16 | $11.29 | $11.29 | $11.29 | $11.29 | $7.26 | 0 |
| 2018-02-15 | $11.29 | $11.29 | $11.29 | $11.29 | $7.26 | 0 |
| 2018-02-14 | $11.40 | $11.47 | $11.20 | $11.29 | $7.26 | 1,742,090 |
| 2018-02-13 | $11.42 | $11.65 | $11.34 | $11.39 | $7.32 | 2,483,600 |
| 2018-02-12 | $11.34 | $11.50 | $11.27 | $11.44 | $7.35 | 2,457,740 |
| 2018-02-09 | $11.13 | $11.40 | $10.99 | $11.18 | $7.19 | 3,561,960 |
| 2018-02-08 | $11.12 | $11.60 | $11.12 | $11.43 | $7.35 | 3,210,990 |
| 2018-02-07 | $11.49 | $11.58 | $10.76 | $11.12 | $7.15 | 5,136,790 |
| 2018-02-06 | $11.80 | $12.08 | $11.11 | $11.18 | $7.19 | 4,951,810 |
| 2018-02-05 | $12.44 | $12.50 | $12.23 | $12.33 | $7.92 | 2,250,410 |
| 2018-02-02 | $12.26 | $12.58 | $12.15 | $12.52 | $8.05 | 2,961,710 |
| 2018-02-01 | $13.12 | $13.23 | $12.30 | $12.35 | $7.94 | 4,954,700 |
| 2018-01-31 | $13.38 | $13.38 | $13.03 | $13.13 | $8.44 | 3,128,000 |
| 2018-01-30 | $13.85 | $13.85 | $13.27 | $13.39 | $8.61 | 6,591,390 |
| 2018-01-29 | $13.96 | $13.96 | $13.60 | $13.85 | $8.90 | 4,327,000 |
| 2018-01-26 | $13.62 | $13.98 | $13.60 | $13.96 | $8.97 | 4,862,090 |
| 2018-01-25 | $13.72 | $14.08 | $13.63 | $13.66 | $8.78 | 5,161,080 |
| 2018-01-24 | $13.39 | $13.81 | $13.31 | $13.80 | $8.87 | 5,361,490 |
| 2018-01-23 | $13.30 | $13.47 | $13.30 | $13.39 | $8.61 | 2,366,270 |
| 2018-01-22 | $13.20 | $13.46 | $12.90 | $13.37 | $8.59 | 3,785,820 |
| 2018-01-19 | $13.21 | $13.37 | $13.04 | $13.12 | $8.43 | 2,610,000 |
| 2018-01-18 | $13.34 | $13.42 | $13.09 | $13.20 | $8.48 | 2,996,000 |
| 2018-01-17 | $13.16 | $13.53 | $13.00 | $13.42 | $8.63 | 4,245,870 |
| 2018-01-16 | $13.21 | $13.38 | $12.96 | $13.10 | $8.42 | 4,702,100 |
| 2018-01-15 | $14.16 | $14.18 | $13.02 | $13.17 | $8.46 | 8,099,020 |
| 2018-01-12 | $14.31 | $14.52 | $14.14 | $14.18 | $9.11 | 4,170,430 |
| 2018-01-11 | $14.09 | $14.44 | $13.94 | $14.37 | $9.24 | 5,159,840 |
| 2018-01-10 | $14.30 | $14.31 | $13.89 | $14.02 | $9.01 | 6,963,590 |
| 2018-01-09 | $14.46 | $14.77 | $14.32 | $14.36 | $9.23 | 8,562,950 |
| 2018-01-08 | $14.26 | $14.72 | $14.23 | $14.48 | $9.31 | 9,196,480 |
| 2018-01-05 | $13.85 | $14.64 | $13.80 | $14.37 | $9.24 | 13,585,690 |
| 2018-01-04 | $14.03 | $14.05 | $13.80 | $13.81 | $8.88 | 6,201,470 |
| 2018-01-03 | $13.83 | $14.16 | $13.65 | $14.07 | $9.04 | 8,501,900 |
| 2018-01-02 | $13.70 | $13.85 | $13.52 | $13.82 | $8.88 | 5,951,540 |
| 2018-01-01 | $13.69 | $13.69 | $13.69 | $13.69 | $8.80 | 0 |
| 2017-12-29 | $13.80 | $13.91 | $13.54 | $13.69 | $8.80 | 6,811,700 |
| 2017-12-28 | $13.98 | $14.09 | $13.71 | $13.77 | $8.85 | 6,325,500 |
| 2017-12-27 | $14.20 | $14.31 | $13.88 | $13.96 | $8.97 | 9,665,820 |
| 2017-12-26 | $14.45 | $14.58 | $14.04 | $14.40 | $9.25 | 13,118,820 |
| 2017-12-25 | $13.95 | $14.95 | $13.89 | $14.66 | $9.42 | 20,046,880 |
| 2017-12-22 | $13.60 | $14.25 | $13.56 | $13.85 | $8.90 | 10,451,300 |
| 2017-12-21 | $13.68 | $13.90 | $13.35 | $13.68 | $8.79 | 7,747,280 |
| 2017-12-20 | $13.98 | $14.10 | $13.63 | $13.67 | $8.79 | 6,158,840 |
| 2017-12-19 | $13.89 | $14.12 | $13.60 | $13.98 | $8.98 | 10,071,730 |
| 2017-12-18 | $13.90 | $14.29 | $13.58 | $13.85 | $8.90 | 14,095,000 |
| 2017-12-15 | $12.56 | $13.79 | $12.56 | $13.79 | $8.86 | 12,796,280 |
| 2017-12-14 | $12.52 | $12.60 | $12.41 | $12.54 | $8.06 | 1,989,880 |
| 2017-12-13 | $12.50 | $12.60 | $12.35 | $12.51 | $8.04 | 2,712,400 |
| 2017-12-12 | $12.76 | $12.82 | $12.48 | $12.48 | $8.02 | 1,889,000 |
| 2017-12-11 | $12.70 | $12.96 | $12.64 | $12.84 | $8.25 | 2,781,400 |
| 2017-12-08 | $12.58 | $12.89 | $12.50 | $12.79 | $8.22 | 2,339,750 |
| 2017-12-07 | $12.53 | $12.66 | $12.39 | $12.60 | $8.10 | 2,598,350 |
| 2017-12-06 | $12.39 | $12.68 | $12.31 | $12.65 | $8.13 | 3,241,000 |
| 2017-12-05 | $13.01 | $13.15 | $12.52 | $12.57 | $8.08 | 3,241,970 |
| 2017-12-04 | $13.33 | $13.33 | $13.08 | $13.13 | $8.44 | 1,564,800 |
| 2017-12-01 | $13.12 | $13.36 | $13.11 | $13.30 | $8.55 | 2,049,910 |
| 2017-11-30 | $13.22 | $13.28 | $13.06 | $13.10 | $8.42 | 1,921,590 |
| 2017-11-29 | $13.65 | $13.65 | $13.00 | $13.29 | $8.54 | 2,905,900 |
| 2017-11-28 | $13.51 | $13.74 | $13.45 | $13.55 | $8.71 | 2,230,200 |
| 2017-11-27 | $13.46 | $13.66 | $13.36 | $13.46 | $8.65 | 1,429,500 |
| 2017-11-24 | $13.31 | $13.50 | $13.31 | $13.46 | $8.65 | 1,720,100 |
| 2017-11-23 | $13.65 | $13.66 | $13.36 | $13.43 | $8.63 | 2,286,060 |
| 2017-11-22 | $13.50 | $13.75 | $13.40 | $13.61 | $8.75 | 2,129,690 |
| 2017-11-21 | $13.66 | $13.72 | $13.42 | $13.49 | $8.67 | 2,425,760 |
| 2017-11-20 | $13.59 | $13.76 | $13.38 | $13.66 | $8.78 | 2,295,380 |
| 2017-11-17 | $13.87 | $13.97 | $13.47 | $13.70 | $8.81 | 3,730,290 |
| 2017-11-16 | $13.75 | $13.96 | $13.75 | $13.78 | $8.86 | 1,873,520 |
| 2017-11-15 | $13.95 | $14.04 | $13.76 | $13.78 | $8.86 | 2,301,700 |
| 2017-11-14 | $14.16 | $14.16 | $13.78 | $13.89 | $8.93 | 3,296,670 |
| 2017-11-13 | $14.19 | $14.25 | $14.01 | $14.21 | $9.13 | 2,550,540 |
| 2017-11-10 | $14.28 | $14.40 | $14.00 | $14.16 | $9.10 | 2,779,930 |
| 2017-11-09 | $14.18 | $14.25 | $14.12 | $14.23 | $9.15 | 1,894,540 |
| 2017-11-08 | $14.25 | $14.58 | $14.15 | $14.16 | $9.10 | 3,955,350 |
| 2017-11-07 | $14.09 | $14.35 | $13.92 | $14.30 | $9.19 | 3,423,000 |
| 2017-11-06 | $13.79 | $14.14 | $13.79 | $14.12 | $9.07 | 3,250,190 |
| 2017-11-03 | $13.92 | $13.97 | $13.73 | $13.82 | $8.88 | 1,856,110 |
| 2017-11-02 | $14.00 | $14.00 | $13.80 | $13.84 | $8.90 | 1,888,000 |
| 2017-11-01 | $14.04 | $14.09 | $13.96 | $13.99 | $8.99 | 2,171,430 |
| 2017-10-31 | $14.06 | $14.13 | $13.87 | $14.00 | $9.00 | 3,607,850 |
| 2017-10-30 | $14.71 | $14.71 | $13.80 | $14.03 | $9.02 | 5,329,190 |
| 2017-10-27 | $14.95 | $15.05 | $14.65 | $14.69 | $9.44 | 2,648,230 |
| 2017-10-26 | $15.02 | $15.07 | $14.89 | $14.93 | $9.60 | 2,248,910 |
| 2017-10-25 | $14.95 | $15.05 | $14.85 | $15.04 | $9.67 | 3,281,560 |
| 2017-10-24 | $14.89 | $15.09 | $14.73 | $14.94 | $9.60 | 3,612,580 |
| 2017-10-23 | $14.58 | $14.87 | $14.58 | $14.86 | $9.55 | 2,611,180 |
| 2017-10-20 | $14.49 | $14.66 | $14.46 | $14.62 | $9.40 | 1,753,550 |
| 2017-10-19 | $14.51 | $14.69 | $14.42 | $14.55 | $9.35 | 2,320,170 |
| 2017-10-18 | $14.73 | $14.88 | $14.50 | $14.52 | $9.33 | 2,555,290 |
| 2017-10-17 | $14.64 | $14.72 | $14.49 | $14.65 | $9.42 | 1,856,100 |
| 2017-10-16 | $15.09 | $15.12 | $14.59 | $14.62 | $9.40 | 5,004,810 |
| 2017-10-13 | $15.02 | $15.19 | $14.92 | $15.15 | $9.74 | 3,211,470 |
| 2017-10-12 | $15.14 | $15.26 | $14.85 | $15.01 | $9.65 | 4,790,980 |
| 2017-10-11 | $15.36 | $15.77 | $15.07 | $15.11 | $9.71 | 8,756,320 |
| 2017-10-10 | $14.83 | $15.34 | $14.80 | $15.32 | $9.85 | 8,506,470 |
| 2017-10-09 | $14.74 | $14.84 | $14.68 | $14.73 | $9.47 | 2,731,620 |
| 2017-10-06 | $14.60 | $14.60 | $14.60 | $14.60 | $9.38 | 0 |
| 2017-10-05 | $14.60 | $14.60 | $14.60 | $14.60 | $9.38 | 0 |
| 2017-10-04 | $14.60 | $14.60 | $14.60 | $14.60 | $9.38 | 0 |
| 2017-10-03 | $14.60 | $14.60 | $14.60 | $14.60 | $9.38 | 0 |
| 2017-10-02 | $14.60 | $14.60 | $14.60 | $14.60 | $9.38 | 0 |
| 2017-09-29 | $14.46 | $14.61 | $14.45 | $14.60 | $9.38 | 2,266,820 |
| 2017-09-28 | $14.50 | $14.59 | $14.42 | $14.45 | $9.29 | 2,021,890 |
| 2017-09-27 | $14.45 | $14.53 | $14.37 | $14.49 | $9.31 | 2,172,140 |
| 2017-09-26 | $14.37 | $14.47 | $14.31 | $14.39 | $9.25 | 1,923,300 |
| 2017-09-25 | $14.50 | $14.56 | $14.37 | $14.41 | $9.26 | 2,978,230 |
| 2017-09-22 | $14.66 | $14.69 | $14.47 | $14.49 | $9.31 | 3,474,460 |
| 2017-09-21 | $14.80 | $14.95 | $14.65 | $14.72 | $9.46 | 3,513,100 |
| 2017-09-20 | $14.81 | $14.86 | $14.56 | $14.79 | $9.51 | 3,711,060 |
| 2017-09-19 | $14.84 | $14.92 | $14.75 | $14.84 | $9.54 | 2,346,950 |
| 2017-09-18 | $14.86 | $14.96 | $14.75 | $14.84 | $9.54 | 2,749,840 |
| 2017-09-15 | $15.14 | $15.19 | $14.86 | $14.89 | $9.57 | 3,515,800 |
| 2017-09-14 | $15.06 | $15.27 | $14.98 | $15.21 | $9.78 | 4,840,900 |
| 2017-09-13 | $14.91 | $15.10 | $14.77 | $15.06 | $9.68 | 3,620,760 |
| 2017-09-12 | $15.11 | $15.28 | $14.88 | $14.89 | $9.57 | 5,411,680 |
| 2017-09-11 | $15.05 | $15.20 | $14.97 | $15.14 | $9.73 | 5,080,690 |
| 2017-09-08 | $14.67 | $15.37 | $14.64 | $15.13 | $9.72 | 10,605,590 |
| 2017-09-07 | $14.60 | $14.95 | $14.58 | $14.75 | $9.48 | 7,173,250 |
| 2017-09-06 | $14.60 | $14.65 | $14.40 | $14.65 | $9.42 | 3,864,520 |
| 2017-09-05 | $14.49 | $14.77 | $14.49 | $14.61 | $9.39 | 4,092,620 |
| 2017-09-04 | $14.49 | $14.62 | $14.37 | $14.53 | $9.34 | 4,293,350 |
| 2017-09-01 | $14.52 | $14.59 | $14.39 | $14.52 | $9.33 | 3,806,620 |
| 2017-08-31 | $14.28 | $14.52 | $14.27 | $14.48 | $9.31 | 4,476,790 |
| 2017-08-30 | $14.45 | $14.63 | $14.18 | $14.22 | $9.14 | 4,655,980 |
| 2017-08-29 | $14.54 | $14.60 | $14.39 | $14.43 | $9.27 | 2,807,230 |
| 2017-08-28 | $14.33 | $14.70 | $14.21 | $14.55 | $9.35 | 5,320,390 |
| 2017-08-25 | $14.11 | $14.32 | $14.11 | $14.27 | $9.17 | 3,144,650 |
| 2017-08-24 | $14.17 | $14.35 | $14.08 | $14.12 | $9.07 | 2,459,450 |
| 2017-08-23 | $14.18 | $14.47 | $14.08 | $14.25 | $9.16 | 4,562,270 |
| 2017-08-22 | $14.20 | $14.23 | $14.07 | $14.11 | $9.07 | 2,649,580 |
| 2017-08-21 | $14.21 | $14.23 | $14.04 | $14.22 | $9.14 | 3,199,800 |
| 2017-08-18 | $14.37 | $14.43 | $14.12 | $14.15 | $9.09 | 6,829,480 |
| 2017-08-17 | $14.18 | $14.51 | $14.10 | $14.50 | $9.32 | 6,588,810 |
| 2017-08-16 | $13.86 | $14.38 | $13.84 | $14.18 | $9.11 | 6,137,060 |
| 2017-08-15 | $13.99 | $14.00 | $13.86 | $13.92 | $8.95 | 2,128,020 |
| 2017-08-14 | $13.53 | $13.95 | $13.50 | $13.95 | $8.97 | 3,900,580 |
| 2017-08-11 | $13.59 | $13.75 | $13.51 | $13.52 | $8.69 | 2,766,400 |
| 2017-08-10 | $13.96 | $14.07 | $13.61 | $13.72 | $8.82 | 3,502,600 |
| 2017-08-09 | $13.90 | $14.06 | $13.83 | $14.00 | $9.00 | 3,095,830 |
| 2017-08-08 | $13.80 | $13.95 | $13.70 | $13.92 | $8.95 | 3,172,260 |
| 2017-08-07 | $13.68 | $13.98 | $13.65 | $13.82 | $8.88 | 3,104,260 |
| 2017-08-04 | $13.72 | $13.82 | $13.58 | $13.61 | $8.75 | 2,672,230 |
| 2017-08-03 | $13.57 | $13.99 | $13.56 | $13.72 | $8.82 | 3,208,700 |
| 2017-08-02 | $13.93 | $14.00 | $13.57 | $13.59 | $8.73 | 3,363,010 |
| 2017-08-01 | $14.06 | $14.12 | $13.89 | $13.96 | $8.97 | 2,092,180 |
| 2017-07-31 | $13.92 | $14.10 | $13.88 | $14.09 | $9.06 | 3,561,900 |
| 2017-07-28 | $13.95 | $14.08 | $13.83 | $13.88 | $8.92 | 2,803,090 |
| 2017-07-27 | $13.52 | $14.12 | $13.50 | $14.03 | $9.02 | 5,858,700 |
| 2017-07-26 | $13.66 | $13.77 | $13.48 | $13.52 | $8.69 | 2,312,800 |
| 2017-07-25 | $13.62 | $13.81 | $13.54 | $13.68 | $8.79 | 2,740,300 |
| 2017-07-24 | $13.55 | $13.67 | $13.48 | $13.62 | $8.75 | 2,409,330 |
| 2017-07-21 | $13.55 | $13.74 | $13.42 | $13.60 | $8.74 | 2,434,410 |
| 2017-07-20 | $13.60 | $13.86 | $13.48 | $13.48 | $8.66 | 3,297,360 |
| 2017-07-19 | $13.57 | $13.73 | $13.40 | $13.63 | $8.76 | 3,245,220 |
| 2017-07-18 | $13.50 | $13.79 | $13.22 | $13.60 | $8.74 | 4,510,260 |
| 2017-07-17 | $15.06 | $15.06 | $13.53 | $13.55 | $8.71 | 8,457,970 |
| 2017-07-14 | $15.40 | $15.48 | $15.00 | $15.03 | $9.66 | 5,417,770 |
| 2017-07-13 | $14.98 | $15.53 | $14.98 | $15.49 | $9.96 | 8,136,110 |
| 2017-07-12 | $15.03 | $15.10 | $14.71 | $14.98 | $9.63 | 3,825,210 |
| 2017-07-11 | $15.29 | $15.42 | $14.99 | $15.04 | $9.67 | 3,842,670 |
| 2017-07-10 | $15.30 | $15.45 | $15.21 | $15.22 | $9.78 | 3,225,400 |
| 2017-07-07 | $15.37 | $15.45 | $15.28 | $15.36 | $9.87 | 3,300,200 |
| 2017-07-06 | $15.54 | $15.59 | $15.26 | $15.33 | $9.85 | 4,428,700 |
| 2017-07-05 | $15.63 | $15.68 | $15.44 | $15.59 | $10.02 | 4,496,590 |
| 2017-07-04 | $15.52 | $15.80 | $15.36 | $15.70 | $10.09 | 5,394,590 |
| 2017-07-03 | $15.30 | $15.53 | $15.18 | $15.51 | $9.97 | 4,779,540 |
| 2017-06-30 | $15.15 | $15.15 | $15.15 | $15.15 | $9.74 | 0 |
| 2017-06-29 | $15.15 | $15.15 | $15.15 | $15.15 | $9.74 | 0 |
| 2017-06-28 | $15.30 | $15.37 | $15.13 | $15.15 | $9.74 | 3,694,740 |
| 2017-06-27 | $15.00 | $15.90 | $14.99 | $15.41 | $9.90 | 8,218,540 |
| 2017-06-26 | $15.15 | $15.28 | $14.90 | $15.07 | $9.69 | 4,328,390 |
| 2017-06-23 | $14.88 | $14.89 | $14.49 | $14.85 | $9.54 | 3,734,970 |
| 2017-06-22 | $15.16 | $15.30 | $14.85 | $14.85 | $9.54 | 4,501,770 |
| 2017-06-21 | $15.16 | $15.24 | $14.96 | $15.23 | $9.79 | 3,716,190 |
| 2017-06-20 | $15.29 | $15.47 | $15.08 | $15.13 | $9.72 | 5,172,800 |
| 2017-06-19 | $15.20 | $15.35 | $15.14 | $15.27 | $9.81 | 2,972,770 |
| 2017-06-16 | $15.30 | $15.58 | $15.16 | $15.26 | $9.81 | 4,353,910 |
| 2017-06-15 | $14.95 | $15.35 | $14.95 | $15.29 | $9.83 | 5,323,950 |
| 2017-06-14 | $15.02 | $15.08 | $14.84 | $14.97 | $9.62 | 2,549,220 |
| 2017-06-13 | $14.69 | $15.10 | $14.69 | $15.02 | $9.65 | 2,496,260 |
| 2017-06-12 | $15.08 | $15.15 | $14.68 | $14.73 | $9.47 | 3,146,560 |
| 2017-06-09 | $14.99 | $15.35 | $14.95 | $15.19 | $9.76 | 4,351,970 |
| 2017-06-08 | $15.08 | $15.18 | $14.94 | $14.99 | $9.63 | 3,168,330 |
| 2017-06-07 | $14.78 | $15.20 | $14.72 | $15.15 | $9.74 | 4,532,030 |
| 2017-06-06 | $14.71 | $14.89 | $14.65 | $14.84 | $9.54 | 2,654,020 |
| 2017-06-05 | $14.71 | $14.86 | $14.59 | $14.75 | $9.48 | 2,874,140 |
| 2017-06-02 | $14.12 | $14.77 | $14.06 | $14.70 | $9.45 | 3,658,620 |
| 2017-06-01 | $14.68 | $14.74 | $14.12 | $14.15 | $9.09 | 3,583,500 |
| 2017-05-31 | $15.29 | $15.41 | $14.78 | $14.80 | $9.51 | 4,320,700 |
| 2017-05-30 | $15.12 | $15.12 | $15.12 | $15.12 | $9.72 | 0 |
| 2017-05-29 | $15.12 | $15.12 | $15.12 | $15.12 | $9.72 | 0 |
| 2017-05-26 | $14.91 | $15.20 | $14.85 | $15.12 | $9.72 | 5,401,340 |
| 2017-05-25 | $14.60 | $15.20 | $14.58 | $14.99 | $9.63 | 6,712,600 |
| 2017-05-24 | $14.10 | $14.48 | $14.02 | $14.46 | $9.29 | 2,885,510 |
| 2017-05-23 | $14.80 | $14.96 | $14.23 | $14.25 | $9.16 | 4,645,730 |
| 2017-05-22 | $15.60 | $15.89 | $14.91 | $15.08 | $9.69 | 7,770,070 |
| 2017-05-19 | $14.82 | $14.93 | $14.73 | $14.83 | $9.53 | 2,272,310 |
| 2017-05-18 | $14.70 | $14.95 | $14.66 | $14.82 | $9.52 | 2,277,560 |
| 2017-05-17 | $14.77 | $15.15 | $14.77 | $14.83 | $9.53 | 4,447,730 |
| 2017-05-16 | $14.26 | $14.81 | $14.03 | $14.81 | $9.52 | 2,850,950 |
| 2017-05-15 | $14.28 | $14.40 | $14.24 | $14.28 | $9.18 | 1,865,950 |
| 2017-05-12 | $14.49 | $14.49 | $14.06 | $14.27 | $9.17 | 2,166,590 |
| 2017-05-11 | $14.44 | $14.51 | $13.91 | $14.42 | $9.27 | 3,920,500 |
| 2017-05-10 | $14.93 | $15.05 | $14.47 | $14.54 | $9.34 | 2,930,180 |
| 2017-05-09 | $14.60 | $14.96 | $14.54 | $14.93 | $9.60 | 2,287,010 |
| 2017-05-08 | $14.82 | $15.06 | $14.59 | $14.59 | $9.38 | 2,367,020 |
| 2017-05-05 | $15.04 | $15.18 | $14.84 | $14.85 | $9.54 | 2,834,000 |
| 2017-05-04 | $15.16 | $15.25 | $15.00 | $15.04 | $9.67 | 2,765,580 |
| 2017-05-03 | $15.00 | $15.18 | $14.90 | $15.11 | $9.71 | 2,219,250 |
| 2017-05-02 | $15.05 | $15.45 | $14.96 | $15.07 | $9.69 | 3,947,270 |
| 2017-05-01 | $15.02 | $15.02 | $15.02 | $15.02 | $9.65 | 0 |
| 2017-04-28 | $14.65 | $15.22 | $14.65 | $15.02 | $9.65 | 5,245,420 |
| 2017-04-27 | $14.39 | $14.78 | $14.02 | $14.73 | $9.47 | 4,748,790 |
| 2017-04-26 | $14.42 | $14.50 | $14.13 | $14.39 | $9.25 | 3,504,760 |
| 2017-04-25 | $14.65 | $14.79 | $14.41 | $14.41 | $9.26 | 4,059,110 |
| 2017-04-24 | $14.85 | $14.85 | $14.20 | $14.61 | $9.39 | 2,973,910 |
| 2017-04-21 | $14.71 | $14.95 | $14.65 | $14.75 | $9.48 | 2,278,140 |
| 2017-04-20 | $14.84 | $14.99 | $14.59 | $14.71 | $9.45 | 2,905,550 |
| 2017-04-19 | $15.00 | $15.14 | $14.51 | $14.85 | $9.54 | 5,746,900 |
| 2017-04-18 | $16.11 | $16.25 | $14.94 | $15.22 | $9.78 | 7,343,280 |
| 2017-04-17 | $16.40 | $16.45 | $16.00 | $16.25 | $10.44 | 2,919,260 |
| 2017-04-14 | $16.85 | $16.85 | $16.41 | $16.48 | $10.59 | 2,359,870 |
| 2017-04-13 | $16.63 | $16.88 | $16.55 | $16.70 | $10.73 | 3,072,500 |
| 2017-04-12 | $16.53 | $16.74 | $16.39 | $16.41 | $10.55 | 2,451,610 |
| 2017-04-11 | $16.43 | $16.64 | $16.32 | $16.60 | $10.67 | 2,596,950 |
| 2017-04-10 | $16.79 | $16.89 | $16.36 | $16.37 | $10.52 | 3,617,970 |
| 2017-04-07 | $16.77 | $16.94 | $16.68 | $16.70 | $10.73 | 3,565,660 |
| 2017-04-06 | $16.70 | $16.89 | $16.66 | $16.75 | $10.77 | 2,994,480 |
| 2017-04-05 | $16.40 | $16.77 | $16.40 | $16.69 | $10.73 | 2,774,690 |
| 2017-04-04 | $16.39 | $16.39 | $16.39 | $16.39 | $10.53 | 0 |
| 2017-04-03 | $16.39 | $16.39 | $16.39 | $16.39 | $10.53 | 0 |
| 2017-03-31 | $16.37 | $16.51 | $16.14 | $16.39 | $10.53 | 4,450,480 |
| 2017-03-30 | $16.95 | $16.95 | $16.33 | $16.36 | $10.51 | 4,048,710 |
| 2017-03-29 | $17.35 | $17.44 | $16.95 | $16.97 | $10.90 | 3,124,360 |
| 2017-03-28 | $17.36 | $17.45 | $17.18 | $17.35 | $11.14 | 2,371,960 |
| 2017-03-27 | $17.45 | $17.60 | $17.27 | $17.35 | $11.14 | 3,067,980 |
| 2017-03-24 | $17.51 | $17.70 | $17.26 | $17.52 | $11.25 | 4,054,100 |
| 2017-03-23 | $17.85 | $17.95 | $17.26 | $17.55 | $11.27 | 4,838,240 |
| 2017-03-22 | $18.09 | $18.16 | $17.80 | $17.85 | $11.47 | 2,691,720 |
| 2017-03-21 | $18.01 | $18.35 | $17.91 | $18.24 | $11.72 | 4,222,020 |
| 2017-03-20 | $17.95 | $18.10 | $17.81 | $18.10 | $11.63 | 3,943,310 |
| 2017-03-17 | $18.28 | $18.59 | $17.96 | $18.08 | $11.61 | 8,127,080 |
| 2017-03-16 | $18.19 | $18.57 | $18.13 | $18.27 | $11.74 | 5,753,710 |
| 2017-03-15 | $18.21 | $18.65 | $18.15 | $18.19 | $11.68 | 7,438,670 |
| 2017-03-14 | $18.04 | $18.26 | $17.92 | $18.06 | $11.60 | 3,838,580 |
| 2017-03-13 | $17.88 | $18.06 | $17.69 | $18.01 | $11.57 | 2,702,670 |
| 2017-03-10 | $17.96 | $18.08 | $17.82 | $17.88 | $11.48 | 1,964,860 |
| 2017-03-09 | $17.93 | $18.09 | $17.75 | $17.92 | $11.51 | 3,021,740 |
| 2017-03-08 | $18.40 | $18.42 | $17.81 | $17.92 | $11.51 | 5,013,480 |
| 2017-03-07 | $18.26 | $18.55 | $18.26 | $18.43 | $11.84 | 4,869,010 |
| 2017-03-06 | $18.49 | $18.49 | $18.22 | $18.32 | $11.77 | 3,932,790 |
| 2017-03-03 | $18.21 | $18.35 | $17.80 | $18.30 | $11.75 | 3,835,230 |
| 2017-03-02 | $18.40 | $18.58 | $18.07 | $18.14 | $11.65 | 3,918,660 |
| 2017-03-01 | $18.10 | $19.10 | $17.91 | $18.42 | $11.83 | 12,875,210 |
| 2017-02-28 | $17.80 | $18.12 | $17.58 | $17.76 | $11.41 | 3,270,070 |
| 2017-02-27 | $17.95 | $18.19 | $17.76 | $17.81 | $11.44 | 4,741,910 |
| 2017-02-24 | $17.93 | $18.47 | $17.93 | $17.95 | $11.53 | 9,364,370 |
| 2017-02-23 | $17.28 | $18.30 | $17.04 | $18.01 | $11.57 | 12,262,470 |
| 2017-02-22 | $17.16 | $17.30 | $17.08 | $17.30 | $11.11 | 3,523,410 |
| 2017-02-21 | $16.97 | $17.28 | $16.85 | $17.22 | $11.06 | 4,803,400 |
| 2017-02-20 | $16.70 | $17.03 | $16.70 | $16.97 | $10.90 | 2,326,340 |
| 2017-02-17 | $17.13 | $17.20 | $16.74 | $16.86 | $10.83 | 3,504,210 |
| 2017-02-16 | $16.89 | $17.13 | $16.75 | $17.13 | $11.00 | 3,909,020 |
| 2017-02-15 | $17.05 | $17.30 | $16.85 | $16.87 | $10.84 | 3,945,600 |
| 2017-02-14 | $17.16 | $17.16 | $17.03 | $17.10 | $10.98 | 1,716,650 |
| 2017-02-13 | $16.92 | $17.35 | $16.82 | $17.13 | $11.00 | 3,553,280 |
| 2017-02-10 | $17.23 | $17.23 | $16.85 | $16.92 | $10.87 | 3,258,080 |
| 2017-02-09 | $16.95 | $17.21 | $16.95 | $17.15 | $11.02 | 3,195,420 |
| 2017-02-08 | $16.75 | $17.15 | $16.70 | $17.06 | $10.96 | 3,321,040 |
| 2017-02-07 | $17.24 | $17.24 | $16.61 | $16.80 | $10.79 | 3,800,730 |
| 2017-02-06 | $17.02 | $17.24 | $16.99 | $17.20 | $11.05 | 1,844,490 |
| 2017-02-03 | $17.20 | $17.26 | $16.97 | $17.03 | $10.94 | 1,158,590 |
| 2017-02-02 | $17.18 | $17.18 | $17.18 | $17.18 | $11.03 | 0 |
| 2017-02-01 | $17.18 | $17.18 | $17.18 | $17.18 | $11.03 | 0 |
| 2017-01-31 | $17.18 | $17.18 | $17.18 | $17.18 | $11.03 | 0 |
| 2017-01-30 | $17.18 | $17.18 | $17.18 | $17.18 | $11.03 | 0 |
| 2017-01-27 | $17.18 | $17.18 | $17.18 | $17.18 | $11.03 | 0 |
| 2017-01-26 | $17.24 | $17.25 | $17.07 | $17.18 | $11.03 | 1,402,640 |
| 2017-01-25 | $16.75 | $17.20 | $16.71 | $17.17 | $11.03 | 2,729,090 |
| 2017-01-24 | $17.01 | $17.02 | $16.76 | $16.82 | $10.80 | 1,632,890 |
| 2017-01-23 | $16.99 | $17.18 | $16.96 | $17.03 | $10.94 | 2,016,060 |
| 2017-01-20 | $16.64 | $17.20 | $16.56 | $16.98 | $10.91 | 3,259,250 |
| 2017-01-19 | $16.67 | $16.78 | $16.28 | $16.63 | $10.68 | 2,402,870 |
| 2017-01-18 | $16.67 | $17.08 | $16.60 | $16.65 | $10.69 | 5,663,700 |
| 2017-01-17 | $16.18 | $16.82 | $15.57 | $16.52 | $10.61 | 7,102,550 |
| 2017-01-16 | $17.78 | $17.80 | $15.98 | $16.21 | $10.41 | 8,662,070 |
| 2017-01-13 | $18.36 | $18.48 | $17.72 | $17.75 | $11.40 | 3,525,760 |
| 2017-01-12 | $18.47 | $18.57 | $18.33 | $18.38 | $11.81 | 2,587,890 |
| 2017-01-11 | $18.35 | $18.53 | $18.30 | $18.47 | $11.86 | 3,084,980 |
| 2017-01-10 | $18.25 | $18.48 | $18.22 | $18.37 | $11.80 | 4,164,690 |
| 2017-01-09 | $18.45 | $18.56 | $18.34 | $18.52 | $11.90 | 2,467,780 |
| 2017-01-06 | $18.70 | $18.74 | $18.40 | $18.40 | $11.82 | 3,087,890 |
| 2017-01-05 | $18.82 | $18.87 | $18.67 | $18.68 | $12.00 | 2,489,290 |
| 2017-01-04 | $18.61 | $19.04 | $18.50 | $18.82 | $12.09 | 3,527,510 |
| 2017-01-03 | $18.63 | $18.72 | $18.51 | $18.60 | $11.95 | 2,443,960 |
| 2017-01-02 | $18.47 | $18.47 | $18.47 | $18.47 | $11.86 | 0 |
| 2016-12-30 | $18.48 | $18.55 | $18.29 | $18.47 | $11.86 | 2,574,930 |
| 2016-12-29 | $18.28 | $18.72 | $18.28 | $18.39 | $11.81 | 3,427,110 |
| 2016-12-28 | $18.85 | $18.93 | $18.41 | $18.43 | $11.84 | 4,785,970 |
| 2016-12-27 | $19.06 | $19.20 | $18.82 | $18.85 | $12.11 | 3,909,610 |
| 2016-12-26 | $18.71 | $19.12 | $18.29 | $19.09 | $12.26 | 5,821,280 |
| 2016-12-23 | $19.02 | $19.15 | $18.79 | $18.79 | $12.07 | 3,477,000 |
| 2016-12-22 | $19.20 | $19.22 | $18.98 | $19.06 | $12.24 | 2,793,180 |
| 2016-12-21 | $19.10 | $19.27 | $19.00 | $19.23 | $12.35 | 4,176,360 |
| 2016-12-20 | $18.99 | $19.15 | $18.89 | $19.07 | $12.25 | 2,731,520 |
| 2016-12-19 | $19.18 | $19.18 | $18.80 | $18.90 | $12.14 | 3,692,540 |
| 2016-12-16 | $18.94 | $19.29 | $18.93 | $19.10 | $12.27 | 4,651,390 |
| 2016-12-15 | $18.90 | $19.35 | $18.78 | $19.00 | $12.20 | 5,502,760 |
| 2016-12-14 | $18.92 | $19.05 | $18.71 | $18.92 | $12.15 | 5,518,910 |
| 2016-12-13 | $19.02 | $19.20 | $18.76 | $18.94 | $12.17 | 8,425,810 |
| 2016-12-12 | $21.09 | $21.09 | $19.15 | $19.19 | $12.33 | 14,381,760 |
| 2016-12-09 | $21.18 | $21.46 | $20.99 | $21.12 | $13.57 | 6,036,780 |
| 2016-12-08 | $21.58 | $21.58 | $21.16 | $21.21 | $13.62 | 5,702,930 |
| 2016-12-07 | $21.12 | $21.64 | $20.96 | $21.63 | $13.89 | 8,374,130 |
| 2016-12-06 | $21.32 | $21.56 | $20.92 | $21.09 | $13.55 | 6,607,370 |
| 2016-12-05 | $21.00 | $21.63 | $20.88 | $21.46 | $13.78 | 8,221,650 |
| 2016-12-02 | $21.82 | $21.93 | $21.19 | $21.21 | $13.62 | 10,399,920 |
| 2016-12-01 | $21.87 | $22.08 | $21.66 | $21.93 | $14.09 | 11,294,710 |
| 2016-11-30 | $20.87 | $22.29 | $20.80 | $22.00 | $14.13 | 20,819,290 |
| 2016-11-29 | $21.15 | $21.67 | $21.05 | $21.06 | $13.53 | 10,562,630 |
| 2016-11-28 | $21.15 | $21.88 | $21.12 | $21.25 | $13.65 | 15,549,680 |
| 2016-11-25 | $20.60 | $21.07 | $20.16 | $21.05 | $13.52 | 8,577,800 |
| 2016-11-24 | $20.85 | $20.93 | $20.47 | $20.54 | $13.19 | 6,924,720 |
| 2016-11-23 | $20.81 | $21.48 | $20.81 | $20.85 | $13.39 | 14,554,970 |
| 2016-11-22 | $20.68 | $20.79 | $20.47 | $20.76 | $13.33 | 5,799,520 |
| 2016-11-21 | $20.45 | $20.72 | $20.39 | $20.60 | $13.23 | 5,152,760 |
| 2016-11-18 | $20.56 | $20.68 | $20.43 | $20.45 | $13.14 | 3,859,230 |
| 2016-11-17 | $20.63 | $20.70 | $20.44 | $20.56 | $13.21 | 4,687,200 |
| 2016-11-16 | $21.03 | $21.17 | $20.66 | $20.71 | $13.30 | 8,403,180 |
| 2016-11-15 | $20.55 | $20.85 | $20.37 | $20.85 | $13.39 | 8,028,050 |
| 2016-11-14 | $20.53 | $20.84 | $20.43 | $20.55 | $13.20 | 6,835,920 |
| 2016-11-11 | $20.33 | $20.56 | $20.11 | $20.52 | $13.18 | 6,340,120 |
| 2016-11-10 | $20.16 | $20.34 | $20.12 | $20.30 | $13.04 | 4,489,600 |
| 2016-11-09 | $20.46 | $20.46 | $19.75 | $19.98 | $12.83 | 5,623,220 |
| 2016-11-08 | $20.18 | $20.33 | $20.10 | $20.33 | $13.06 | 4,727,920 |
| 2016-11-07 | $20.07 | $20.14 | $19.99 | $20.10 | $12.91 | 3,004,300 |
| 2016-11-04 | $20.35 | $20.47 | $20.05 | $20.09 | $12.90 | 5,862,660 |
| 2016-11-03 | $20.30 | $20.52 | $20.15 | $20.35 | $13.07 | 6,039,180 |
| 2016-11-02 | $20.21 | $20.55 | $20.15 | $20.26 | $13.01 | 6,356,860 |
| 2016-11-01 | $20.00 | $20.36 | $20.00 | $20.21 | $12.98 | 3,505,110 |
| 2016-10-31 | $20.01 | $20.11 | $19.90 | $20.00 | $12.85 | 0 |
| 2016-10-28 | $20.30 | $20.40 | $20.11 | $20.12 | $12.92 | 3,763,000 |
| 2016-10-27 | $20.16 | $20.35 | $20.07 | $20.30 | $13.04 | 3,796,030 |
| 2016-10-26 | $20.46 | $20.65 | $20.13 | $20.19 | $12.97 | 7,528,910 |
| 2016-10-25 | $20.22 | $20.44 | $20.15 | $20.43 | $13.12 | 5,388,120 |
| 2016-10-24 | $20.00 | $20.30 | $19.99 | $20.20 | $12.97 | 5,088,750 |
| 2016-10-21 | $20.27 | $20.31 | $19.91 | $20.11 | $12.92 | 5,206,700 |
| 2016-10-20 | $20.22 | $20.28 | $20.07 | $20.26 | $13.01 | 3,656,640 |
| 2016-10-19 | $20.39 | $20.39 | $20.07 | $20.16 | $12.95 | 5,685,080 |
| 2016-10-18 | $20.02 | $20.46 | $20.02 | $20.40 | $13.10 | 3,950,350 |
| 2016-10-17 | $20.35 | $20.48 | $20.05 | $20.07 | $12.89 | 3,708,690 |
| 2016-10-14 | $20.47 | $20.58 | $20.22 | $20.40 | $13.10 | 3,748,590 |
| 2016-10-13 | $20.46 | $20.77 | $20.33 | $20.47 | $13.15 | 6,025,890 |
| 2016-10-12 | $20.57 | $20.69 | $20.36 | $20.46 | $13.14 | 3,889,080 |
| 2016-10-11 | $20.69 | $20.80 | $20.51 | $20.61 | $13.24 | 4,970,150 |
| 2016-10-10 | $20.40 | $20.97 | $20.24 | $20.80 | $13.36 | 9,995,580 |
| 2016-10-07 | $20.41 | $20.41 | $20.41 | $20.41 | $13.11 | 0 |
| 2016-10-06 | $20.41 | $20.41 | $20.41 | $20.41 | $13.11 | 0 |
| 2016-10-05 | $20.41 | $20.41 | $20.41 | $20.41 | $13.11 | 0 |
| 2016-10-04 | $20.41 | $20.41 | $20.41 | $20.41 | $13.11 | 0 |
| 2016-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $13.11 | 0 |
| 2016-09-30 | $20.17 | $20.45 | $20.01 | $20.41 | $13.11 | 6,185,140 |
| 2016-09-29 | $20.06 | $20.12 | $19.91 | $20.03 | $12.87 | 4,054,950 |
| 2016-09-28 | $19.92 | $20.09 | $19.80 | $19.96 | $12.82 | 3,026,430 |
| 2016-09-27 | $19.40 | $20.14 | $19.40 | $20.05 | $12.88 | 7,231,970 |
| 2016-09-26 | $19.64 | $19.78 | $19.36 | $19.38 | $12.45 | 3,325,200 |
| 2016-09-23 | $20.00 | $20.03 | $19.69 | $19.71 | $12.66 | 2,807,100 |
| 2016-09-22 | $19.88 | $19.98 | $19.78 | $19.90 | $12.78 | 3,897,860 |
| 2016-09-21 | $19.70 | $19.86 | $19.65 | $19.75 | $12.69 | 2,476,240 |
| 2016-09-20 | $19.78 | $19.82 | $19.58 | $19.71 | $12.66 | 3,420,120 |
| 2016-09-19 | $19.56 | $19.74 | $19.56 | $19.71 | $12.66 | 3,185,080 |
| 2016-09-16 | $19.55 | $19.55 | $19.55 | $19.55 | $12.56 | 0 |
| 2016-09-15 | $19.55 | $19.55 | $19.55 | $19.55 | $12.56 | 0 |
| 2016-09-14 | $19.58 | $19.81 | $19.46 | $19.55 | $12.56 | 3,666,380 |
| 2016-09-13 | $19.60 | $19.72 | $19.45 | $19.58 | $12.58 | 4,353,620 |
| 2016-09-12 | $19.90 | $19.97 | $19.50 | $19.50 | $12.53 | 6,279,460 |
| 2016-09-09 | $20.65 | $20.88 | $20.34 | $20.34 | $13.06 | 5,007,430 |
| 2016-09-08 | $20.40 | $20.62 | $20.36 | $20.61 | $13.24 | 4,541,540 |
| 2016-09-07 | $20.42 | $20.67 | $20.33 | $20.62 | $13.24 | 6,731,250 |
| 2016-09-06 | $20.12 | $20.41 | $19.88 | $20.40 | $13.10 | 5,940,560 |
| 2016-09-05 | $20.35 | $20.39 | $20.00 | $20.06 | $12.88 | 4,214,040 |
| 2016-09-02 | $20.27 | $20.38 | $20.03 | $20.14 | $12.94 | 3,691,660 |
| 2016-09-01 | $20.66 | $20.68 | $20.30 | $20.30 | $13.04 | 5,323,350 |
| 2016-08-31 | $20.69 | $20.74 | $20.43 | $20.65 | $13.26 | 3,871,610 |
| 2016-08-30 | $20.80 | $20.89 | $20.60 | $20.69 | $13.29 | 3,775,420 |
| 2016-08-29 | $20.98 | $21.12 | $20.51 | $20.76 | $13.33 | 7,300,560 |
| 2016-08-26 | $20.46 | $21.29 | $20.40 | $20.81 | $13.37 | 9,301,530 |
| 2016-08-25 | $20.45 | $20.59 | $20.07 | $20.45 | $13.14 | 4,710,660 |
| 2016-08-24 | $20.60 | $20.78 | $20.45 | $20.52 | $13.18 | 4,002,130 |
| 2016-08-23 | $20.41 | $20.66 | $20.29 | $20.51 | $13.17 | 5,228,490 |
| 2016-08-22 | $20.96 | $21.07 | $20.36 | $20.36 | $13.08 | 7,072,230 |
| 2016-08-19 | $21.10 | $21.20 | $20.80 | $20.96 | $13.46 | 4,873,500 |
| 2016-08-18 | $20.81 | $21.29 | $20.71 | $21.20 | $13.62 | 7,620,370 |
| 2016-08-17 | $20.90 | $21.08 | $20.64 | $20.84 | $13.39 | 5,883,040 |
| 2016-08-16 | $20.82 | $21.14 | $20.76 | $20.90 | $13.42 | 6,108,860 |
| 2016-08-15 | $20.10 | $21.10 | $19.80 | $20.92 | $13.44 | 10,091,090 |
| 2016-08-12 | $19.61 | $20.12 | $19.61 | $20.10 | $12.91 | 4,943,390 |
| 2016-08-11 | $20.30 | $20.38 | $19.88 | $19.88 | $12.77 | 5,311,650 |
| 2016-08-10 | $20.52 | $20.83 | $20.25 | $20.34 | $13.06 | 8,137,860 |
| 2016-08-09 | $19.99 | $20.76 | $19.99 | $20.69 | $13.29 | 11,369,730 |
| 2016-08-08 | $19.48 | $19.84 | $19.35 | $19.79 | $12.71 | 4,643,390 |
| 2016-08-05 | $19.84 | $19.84 | $19.47 | $19.48 | $12.51 | 5,439,240 |
| 2016-08-04 | $19.64 | $19.84 | $19.46 | $19.77 | $12.70 | 5,155,020 |
| 2016-08-03 | $19.74 | $19.88 | $19.50 | $19.64 | $12.61 | 4,068,610 |
| 2016-08-02 | $19.68 | $19.94 | $19.62 | $19.80 | $12.72 | 4,019,910 |
| 2016-08-01 | $19.70 | $20.05 | $19.32 | $19.68 | $12.64 | 5,700,510 |
| 2016-07-29 | $19.70 | $20.23 | $19.48 | $19.91 | $12.79 | 10,680,560 |
| 2016-07-28 | $20.46 | $20.59 | $18.96 | $19.88 | $12.77 | 14,393,740 |
| 2016-07-27 | $22.70 | $22.78 | $20.42 | $20.42 | $13.12 | 15,146,580 |
| 2016-07-26 | $22.40 | $22.78 | $22.40 | $22.69 | $14.57 | 4,374,910 |
| 2016-07-25 | $22.65 | $22.79 | $22.40 | $22.47 | $14.43 | 4,995,170 |
| 2016-07-22 | $22.72 | $22.98 | $22.70 | $22.76 | $14.62 | 5,162,640 |
| 2016-07-21 | $22.99 | $23.27 | $22.66 | $22.87 | $14.69 | 6,661,180 |
| 2016-07-20 | $23.20 | $23.38 | $22.87 | $23.29 | $14.96 | 7,641,470 |
| 2016-07-19 | $22.82 | $23.10 | $22.66 | $23.08 | $14.82 | 5,503,550 |
| 2016-07-18 | $22.67 | $23.24 | $22.44 | $22.95 | $14.74 | 6,315,000 |
| 2016-07-15 | $23.03 | $23.15 | $22.62 | $22.83 | $14.66 | 5,956,410 |
| 2016-07-14 | $23.16 | $23.35 | $22.90 | $23.12 | $14.85 | 8,146,410 |
| 2016-07-13 | $23.01 | $23.77 | $22.91 | $23.39 | $15.02 | 14,019,110 |
| 2016-07-12 | $22.20 | $22.90 | $21.98 | $22.90 | $14.71 | 10,215,160 |
| 2016-07-11 | $23.16 | $23.17 | $22.28 | $22.31 | $14.33 | 13,649,700 |
| 2016-07-08 | $22.80 | $23.39 | $22.59 | $23.17 | $14.88 | 12,884,730 |
| 2016-07-07 | $22.50 | $23.15 | $22.49 | $22.76 | $14.62 | 12,721,070 |
| 2016-07-06 | $22.60 | $22.69 | $22.35 | $22.50 | $14.45 | 6,556,350 |
| 2016-07-05 | $22.92 | $22.96 | $22.48 | $22.73 | $14.60 | 8,070,920 |
| 2016-07-04 | $22.06 | $22.97 | $22.01 | $22.92 | $14.72 | 8,844,420 |
| 2016-07-01 | $22.75 | $22.96 | $22.31 | $22.41 | $14.39 | 6,778,320 |
| 2016-06-30 | $22.38 | $23.14 | $22.14 | $22.85 | $14.68 | 12,168,240 |
| 2016-06-29 | $22.60 | $23.15 | $22.21 | $22.38 | $14.37 | 12,015,780 |
| 2016-06-28 | $22.00 | $23.30 | $21.96 | $22.50 | $14.45 | 21,266,930 |
| 2016-06-27 | $20.74 | $22.01 | $20.71 | $21.99 | $14.12 | 14,638,140 |
| 2016-06-24 | $21.29 | $21.50 | $20.30 | $20.97 | $13.46 | 12,357,490 |
| 2016-06-23 | $21.70 | $21.70 | $21.02 | $21.25 | $13.64 | 11,178,350 |
| 2016-06-22 | $20.75 | $21.75 | $20.75 | $21.72 | $13.94 | 17,741,660 |
| 2016-06-21 | $21.47 | $21.47 | $20.55 | $20.80 | $13.35 | 13,410,820 |
| 2016-06-20 | $21.85 | $21.85 | $21.03 | $21.09 | $13.53 | 16,253,650 |
| 2016-06-17 | $19.60 | $21.38 | $19.60 | $21.38 | $13.72 | 11,068,500 |
| 2016-06-16 | $19.90 | $19.97 | $19.38 | $19.44 | $12.48 | 8,975,480 |
| 2016-06-15 | $19.20 | $20.19 | $19.19 | $19.97 | $12.82 | 5,943,290 |
| 2016-06-14 | $19.40 | $19.59 | $19.25 | $19.45 | $12.48 | 6,024,370 |
| 2016-06-13 | $21.00 | $21.00 | $19.25 | $19.50 | $12.51 | 7,847,530 |
| 2016-06-10 | $21.07 | $21.07 | $21.07 | $21.07 | $13.52 | 0 |
| 2016-06-09 | $21.07 | $21.07 | $21.07 | $21.07 | $13.52 | 0 |
| 2016-06-08 | $21.11 | $21.27 | $21.00 | $21.07 | $13.52 | 6,053,450 |
| 2016-06-07 | $21.33 | $21.33 | $20.98 | $21.10 | $13.54 | 5,753,870 |
| 2016-06-06 | $21.67 | $21.67 | $21.08 | $21.22 | $13.62 | 7,760,880 |
| 2016-06-03 | $21.26 | $21.75 | $20.98 | $21.53 | $13.82 | 12,525,370 |
| 2016-06-02 | $20.88 | $21.30 | $20.75 | $21.23 | $13.62 | 9,858,850 |
| 2016-06-01 | $21.28 | $21.99 | $21.15 | $21.16 | $13.58 | 13,678,020 |
| 2016-05-31 | $19.88 | $20.87 | $19.88 | $20.84 | $13.37 | 11,018,120 |
| 2016-05-30 | $19.60 | $20.14 | $19.41 | $19.83 | $12.73 | 4,663,620 |
| 2016-05-27 | $20.09 | $20.09 | $19.73 | $19.78 | $12.69 | 4,651,130 |
| 2016-05-26 | $19.62 | $20.08 | $19.30 | $20.02 | $12.85 | 7,541,370 |
| 2016-05-25 | $20.15 | $20.38 | $19.60 | $19.66 | $12.62 | 6,844,700 |
| 2016-05-24 | $20.41 | $20.42 | $19.82 | $19.95 | $12.80 | 5,813,540 |
| 2016-05-23 | $20.22 | $20.55 | $20.02 | $20.39 | $13.08 | 9,050,010 |
| 2016-05-20 | $19.49 | $20.25 | $19.30 | $20.20 | $12.96 | 10,365,930 |
| 2016-05-19 | $19.25 | $20.20 | $19.25 | $19.69 | $12.64 | 15,113,780 |
| 2016-05-18 | $19.61 | $19.68 | $18.79 | $19.11 | $12.26 | 9,331,140 |
| 2016-05-17 | $19.60 | $20.56 | $19.20 | $19.95 | $12.80 | 13,079,320 |
| 2016-05-16 | $19.21 | $19.57 | $19.01 | $19.57 | $12.56 | 5,987,720 |
| 2016-05-13 | $19.41 | $19.79 | $19.09 | $19.21 | $12.33 | 6,730,030 |
| 2016-05-12 | $19.05 | $19.58 | $18.70 | $19.52 | $12.53 | 8,839,320 |
| 2016-05-11 | $19.50 | $19.65 | $19.17 | $19.43 | $12.47 | 9,172,060 |
| 2016-05-10 | $19.27 | $19.66 | $19.20 | $19.43 | $12.47 | 8,145,260 |
| 2016-05-09 | $19.92 | $20.22 | $19.11 | $19.27 | $12.37 | 12,643,090 |
| 2016-05-06 | $21.99 | $22.36 | $20.31 | $20.47 | $13.14 | 19,022,300 |
| 2016-05-05 | $21.70 | $22.19 | $21.51 | $21.94 | $14.08 | 16,271,630 |
| 2016-05-04 | $22.49 | $22.75 | $22.18 | $22.24 | $14.27 | 14,733,620 |
| 2016-05-03 | $21.15 | $22.85 | $21.10 | $22.81 | $14.64 | 21,452,210 |
| 2016-05-02 | $22.20 | $22.20 | $22.20 | $22.20 | $14.25 | 0 |
| 2016-04-29 | $22.30 | $22.60 | $22.12 | $22.20 | $14.25 | 8,447,820 |
| 2016-04-28 | $22.72 | $22.72 | $21.65 | $22.58 | $14.49 | 13,522,780 |
| 2016-04-27 | $23.09 | $23.12 | $22.55 | $22.57 | $14.48 | 11,253,770 |
| 2016-04-26 | $22.79 | $23.15 | $22.38 | $23.08 | $14.81 | 11,790,820 |
| 2016-04-25 | $22.90 | $22.98 | $22.19 | $22.88 | $14.68 | 9,366,080 |
| 2016-04-22 | $22.25 | $23.64 | $22.11 | $23.17 | $14.87 | 13,197,820 |
| 2016-04-21 | $22.80 | $23.20 | $22.35 | $22.49 | $14.43 | 13,907,100 |
| 2016-04-20 | $25.59 | $25.70 | $23.05 | $23.05 | $14.79 | 29,454,680 |
| 2016-04-19 | $25.70 | $25.95 | $25.20 | $25.61 | $16.43 | 11,103,800 |
| 2016-04-18 | $25.89 | $25.89 | $25.18 | $25.40 | $16.30 | 14,364,300 |
| 2016-04-15 | $26.58 | $27.46 | $26.20 | $26.47 | $16.99 | 16,453,370 |
| 2016-04-14 | $26.50 | $26.92 | $26.20 | $26.69 | $17.13 | 19,940,770 |
| 2016-04-13 | $26.00 | $27.37 | $25.51 | $26.86 | $17.24 | 39,316,470 |
| 2016-04-12 | $26.30 | $26.78 | $25.31 | $25.99 | $16.68 | 50,958,550 |
| 2016-04-11 | $23.50 | $25.29 | $23.36 | $25.29 | $16.23 | 26,377,880 |
| 2016-04-08 | $23.10 | $23.10 | $22.40 | $22.99 | $14.75 | 13,344,590 |
| 2016-04-07 | $24.41 | $24.65 | $23.31 | $23.36 | $14.99 | 19,235,220 |
| 2016-04-06 | $24.15 | $24.55 | $23.79 | $24.20 | $15.53 | 16,544,910 |
| 2016-04-05 | $22.66 | $24.57 | $22.42 | $24.55 | $15.75 | 22,470,250 |
| 2016-04-04 | $22.62 | $22.62 | $22.62 | $22.62 | $14.52 | 0 |
| 2016-04-01 | $23.07 | $23.25 | $21.92 | $22.62 | $14.52 | 16,889,150 |
| 2016-03-31 | $23.80 | $24.09 | $23.07 | $23.29 | $14.95 | 12,693,210 |
| 2016-03-30 | $22.50 | $23.67 | $22.23 | $23.65 | $15.18 | 13,116,800 |
| 2016-03-29 | $23.00 | $23.21 | $21.80 | $22.19 | $14.24 | 13,374,670 |
| 2016-03-28 | $24.25 | $24.69 | $22.91 | $23.00 | $14.76 | 13,053,030 |
| 2016-03-25 | $23.87 | $24.42 | $23.53 | $24.01 | $15.41 | 11,697,520 |
| 2016-03-24 | $24.84 | $25.10 | $24.03 | $24.07 | $15.45 | 13,354,760 |
| 2016-03-23 | $24.60 | $25.24 | $24.50 | $25.08 | $16.09 | 11,465,960 |
| 2016-03-22 | $24.80 | $25.40 | $24.66 | $24.68 | $15.84 | 13,500,940 |
| 2016-03-21 | $25.18 | $25.63 | $24.32 | $25.40 | $16.30 | 24,682,630 |
| 2016-03-18 | $23.18 | $24.98 | $23.01 | $24.65 | $15.82 | 19,670,700 |
| 2016-03-17 | $21.51 | $23.32 | $21.34 | $23.21 | $14.89 | 22,376,490 |
| 2016-03-16 | $22.56 | $22.89 | $21.32 | $21.46 | $13.77 | 8,939,060 |
| 2016-03-15 | $21.80 | $22.86 | $21.80 | $22.10 | $14.18 | 13,663,180 |
| 2016-03-14 | $21.40 | $22.50 | $21.18 | $21.94 | $14.08 | 12,647,690 |
| 2016-03-11 | $20.41 | $21.15 | $20.22 | $20.85 | $13.38 | 6,172,900 |
| 2016-03-10 | $21.41 | $21.70 | $20.51 | $20.68 | $13.27 | 9,306,160 |
| 2016-03-09 | $20.42 | $22.97 | $20.03 | $21.41 | $13.74 | 14,576,810 |
| 2016-03-08 | $20.63 | $21.24 | $19.40 | $21.00 | $13.48 | 12,926,530 |
| 2016-03-07 | $20.90 | $21.83 | $20.70 | $20.91 | $13.42 | 10,872,780 |
| 2016-03-04 | $22.38 | $22.48 | $20.40 | $20.48 | $13.14 | 11,466,680 |
| 2016-03-03 | $22.81 | $23.86 | $22.35 | $22.53 | $14.46 | 11,509,630 |
| 2016-03-02 | $21.47 | $23.06 | $21.10 | $22.86 | $14.67 | 12,764,370 |
| 2016-03-01 | $21.65 | $22.26 | $19.92 | $21.67 | $13.91 | 13,807,750 |
| 2016-02-29 | $23.90 | $23.90 | $21.64 | $21.64 | $13.89 | 8,895,710 |
| 2016-02-26 | $25.10 | $25.60 | $23.80 | $24.04 | $15.43 | 10,785,830 |
| 2016-02-25 | $27.89 | $27.89 | $25.28 | $25.28 | $16.22 | 11,037,240 |
| 2016-02-24 | $28.58 | $28.82 | $27.33 | $28.09 | $18.03 | 13,422,120 |
| 2016-02-23 | $27.70 | $28.96 | $27.06 | $28.96 | $18.58 | 19,735,240 |
| 2016-02-22 | $27.61 | $27.90 | $26.92 | $27.44 | $17.61 | 11,450,640 |
| 2016-02-19 | $27.01 | $27.50 | $26.55 | $27.07 | $17.37 | 9,594,530 |
| 2016-02-18 | $28.48 | $28.56 | $27.20 | $27.30 | $17.52 | 11,327,170 |
| 2016-02-17 | $28.00 | $28.28 | $27.20 | $27.95 | $17.94 | 9,031,650 |
| 2016-02-16 | $26.69 | $28.97 | $26.51 | $27.99 | $17.96 | 11,108,550 |
| 2016-02-15 | $24.58 | $27.33 | $24.21 | $26.66 | $17.11 | 10,118,920 |
| 2016-02-12 | $25.30 | $25.30 | $25.30 | $25.30 | $16.24 | 0 |
| 2016-02-11 | $25.30 | $25.30 | $25.30 | $25.30 | $16.24 | 0 |
| 2016-02-10 | $25.30 | $25.30 | $25.30 | $25.30 | $16.24 | 0 |
| 2016-02-09 | $25.30 | $25.30 | $25.30 | $25.30 | $16.24 | 0 |
| 2016-02-08 | $25.30 | $25.30 | $25.30 | $25.30 | $16.24 | 0 |
| 2016-02-05 | $26.17 | $26.17 | $25.30 | $25.30 | $16.24 | 7,110,570 |
| 2016-02-04 | $24.90 | $26.65 | $24.78 | $26.10 | $16.75 | 10,475,050 |
| 2016-02-03 | $24.18 | $24.90 | $23.80 | $24.70 | $15.85 | 6,954,480 |
| 2016-02-02 | $23.48 | $25.20 | $23.20 | $24.54 | $15.75 | 9,394,420 |
| 2016-02-01 | $23.76 | $24.34 | $22.88 | $23.23 | $14.91 | 8,806,000 |
| 2016-01-29 | $22.25 | $24.52 | $22.24 | $24.07 | $15.45 | 11,877,910 |
| 2016-01-28 | $23.36 | $24.00 | $22.60 | $23.10 | $14.82 | 8,966,010 |
| 2016-01-27 | $24.50 | $24.59 | $22.15 | $23.90 | $15.34 | 12,101,230 |
| 2016-01-26 | $27.00 | $27.00 | $24.60 | $24.60 | $15.79 | 11,954,510 |
| 2016-01-25 | $27.87 | $28.66 | $26.70 | $27.33 | $17.54 | 13,367,010 |
| 2016-01-22 | $27.50 | $28.15 | $25.90 | $27.53 | $17.67 | 14,488,430 |
| 2016-01-21 | $27.77 | $29.30 | $27.19 | $27.50 | $17.65 | 21,907,200 |
| 2016-01-20 | $28.23 | $28.70 | $27.50 | $28.18 | $18.08 | 13,604,490 |
| 2016-01-19 | $27.78 | $29.00 | $27.20 | $28.82 | $18.49 | 16,670,910 |
| 2016-01-18 | $27.10 | $29.60 | $27.06 | $28.19 | $18.09 | 17,701,400 |
| 2016-01-15 | $27.58 | $28.41 | $27.00 | $27.56 | $17.69 | 24,263,800 |
| 2016-01-14 | $22.53 | $26.29 | $22.51 | $26.29 | $16.87 | 13,581,160 |
| 2016-01-13 | $25.00 | $25.72 | $23.64 | $23.90 | $15.34 | 10,133,300 |
| 2016-01-12 | $23.51 | $25.46 | $22.85 | $25.00 | $16.04 | 13,857,020 |
| 2016-01-11 | $25.05 | $26.03 | $23.56 | $23.56 | $15.12 | 10,411,340 |
| 2016-01-08 | $27.00 | $27.92 | $24.18 | $26.18 | $16.80 | 13,510,790 |
| 2016-01-07 | $28.70 | $28.70 | $26.72 | $26.72 | $17.15 | 3,124,880 |
| 2016-01-06 | $29.60 | $30.25 | $28.12 | $29.69 | $19.05 | 12,951,570 |
| 2016-01-05 | $29.26 | $31.07 | $28.76 | $29.42 | $18.88 | 12,834,220 |
| 2016-01-04 | $35.00 | $35.00 | $31.96 | $31.96 | $20.51 | 10,687,870 |
| 2016-01-01 | $35.51 | $35.51 | $35.51 | $35.51 | $22.79 | 0 |
| 2015-12-31 | $37.73 | $37.78 | $35.45 | $35.51 | $22.79 | 11,207,600 |
| 2015-12-30 | $35.90 | $37.29 | $35.85 | $37.25 | $23.90 | 15,940,320 |
| 2015-12-29 | $36.30 | $36.90 | $34.95 | $35.67 | $22.89 | 13,710,650 |
| 2015-12-28 | $37.00 | $37.85 | $36.40 | $36.43 | $23.38 | 16,808,700 |
| 2015-12-25 | $38.49 | $38.80 | $36.40 | $36.96 | $23.72 | 13,048,190 |
| 2015-12-24 | $37.22 | $38.43 | $36.71 | $38.00 | $24.39 | 8,229,980 |
| 2015-12-23 | $40.74 | $41.15 | $37.25 | $37.80 | $24.26 | 13,434,140 |
| 2015-12-22 | $39.02 | $41.78 | $38.53 | $41.39 | $26.56 | 13,977,400 |
| 2015-12-21 | $40.32 | $43.20 | $39.45 | $39.65 | $25.44 | 19,113,020 |
| 2015-12-18 | $42.00 | $42.00 | $37.90 | $39.34 | $25.25 | 27,354,030 |
| 2015-12-17 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-16 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-15 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-14 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-11 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-10 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-09 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-08 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-07 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-04 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-03 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-02 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-12-01 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-30 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-27 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-26 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-25 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-24 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-23 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-20 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-19 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-18 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-17 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-16 | $39.99 | $39.99 | $39.99 | $39.99 | $25.66 | 0 |
| 2015-11-13 | $41.90 | $42.59 | $39.60 | $39.99 | $25.66 | 10,694,660 |
| 2015-11-12 | $40.42 | $44.13 | $39.76 | $42.90 | $27.53 | 17,759,970 |
| 2015-11-11 | $35.75 | $40.12 | $35.60 | $40.12 | $25.75 | 17,259,030 |
| 2015-11-10 | $36.09 | $37.90 | $34.80 | $36.47 | $23.40 | 18,962,450 |
| 2015-11-09 | $32.50 | $36.06 | $32.50 | $36.06 | $23.14 | 19,695,190 |
| 2015-11-06 | $31.20 | $33.58 | $30.86 | $32.78 | $21.04 | 14,501,880 |
| 2015-11-05 | $31.42 | $31.99 | $30.40 | $30.85 | $19.80 | 10,046,660 |
| 2015-11-04 | $29.26 | $31.35 | $29.26 | $31.30 | $20.09 | 11,503,940 |
| 2015-11-03 | $28.28 | $29.86 | $27.66 | $29.18 | $18.73 | 12,651,560 |
| 2015-11-02 | $29.36 | $30.33 | $27.94 | $28.16 | $18.07 | 16,277,770 |
| 2015-10-30 | $32.34 | $32.48 | $30.33 | $30.90 | $19.83 | 9,854,880 |
| 2015-10-29 | $31.99 | $32.40 | $31.13 | $31.71 | $20.35 | 7,903,550 |
| 2015-10-28 | $33.28 | $33.87 | $31.70 | $32.00 | $20.54 | 11,176,600 |
| 2015-10-27 | $32.40 | $34.54 | $31.20 | $33.85 | $21.72 | 14,182,130 |
| 2015-10-26 | $34.14 | $34.37 | $31.85 | $33.00 | $21.18 | 17,905,940 |
| 2015-10-23 | $34.50 | $35.57 | $33.66 | $34.12 | $21.90 | 25,240,500 |
| 2015-10-22 | $30.01 | $32.34 | $29.51 | $32.34 | $20.75 | 22,759,930 |
| 2015-10-21 | $30.41 | $33.00 | $28.82 | $29.40 | $18.87 | 22,197,120 |
| 2015-10-20 | $29.90 | $30.90 | $29.50 | $30.43 | $19.53 | 12,870,050 |
| 2015-10-19 | $30.24 | $30.41 | $29.10 | $29.74 | $19.08 | 14,430,610 |
| 2015-10-16 | $31.25 | $32.47 | $29.91 | $30.61 | $19.64 | 14,957,360 |
| 2015-10-15 | $29.80 | $31.60 | $29.56 | $31.22 | $20.03 | 12,216,080 |
| 2015-10-14 | $30.51 | $31.16 | $29.46 | $30.18 | $19.37 | 13,525,780 |
| 2015-10-13 | $28.94 | $31.60 | $28.53 | $31.19 | $20.02 | 17,503,100 |
| 2015-10-12 | $27.85 | $30.39 | $27.71 | $29.38 | $18.85 | 18,910,660 |
| 2015-10-09 | $27.77 | $28.10 | $26.82 | $27.67 | $17.76 | 16,005,150 |
| 2015-10-08 | $28.00 | $29.35 | $27.55 | $28.21 | $18.10 | 17,995,430 |
| 2015-10-07 | $26.75 | $26.75 | $26.75 | $26.75 | $17.17 | 0 |
| 2015-10-06 | $26.75 | $26.75 | $26.75 | $26.75 | $17.17 | 0 |
| 2015-10-05 | $26.75 | $26.75 | $26.75 | $26.75 | $17.17 | 0 |
| 2015-10-02 | $26.75 | $26.75 | $26.75 | $26.75 | $17.17 | 0 |
| 2015-10-01 | $26.75 | $26.75 | $26.75 | $26.75 | $17.17 | 0 |
| 2015-09-30 | $27.00 | $28.25 | $25.80 | $26.75 | $17.17 | 11,145,550 |
| 2015-09-29 | $27.70 | $28.40 | $26.51 | $27.35 | $17.55 | 18,422,580 |
| 2015-09-28 | $26.50 | $28.44 | $25.50 | $28.44 | $18.25 | 23,992,430 |
| 2015-09-25 | $27.42 | $28.30 | $24.76 | $25.85 | $16.59 | 21,143,060 |
| 2015-09-24 | $28.20 | $28.86 | $26.85 | $27.51 | $17.65 | 19,164,790 |
| 2015-09-23 | $28.34 | $30.00 | $27.71 | $28.30 | $18.16 | 29,409,530 |
| 2015-09-22 | $28.41 | $28.41 | $28.01 | $28.41 | $18.23 | 8,277,520 |
| 2015-09-21 | $23.00 | $25.83 | $22.81 | $25.83 | $16.58 | 8,528,200 |
| 2015-09-18 | $23.09 | $24.00 | $22.76 | $23.48 | $15.07 | 12,436,750 |
| 2015-09-17 | $21.32 | $23.32 | $21.25 | $22.52 | $14.45 | 15,965,540 |
| 2015-09-16 | $19.57 | $21.20 | $19.20 | $21.20 | $13.60 | 11,284,360 |
| 2015-09-15 | $20.21 | $20.80 | $18.99 | $19.27 | $12.37 | 8,795,960 |
| 2015-09-14 | $23.39 | $23.40 | $21.10 | $21.10 | $13.54 | 8,190,980 |
| 2015-09-11 | $23.06 | $23.98 | $22.50 | $23.44 | $15.04 | 9,461,650 |
| 2015-09-10 | $23.32 | $24.16 | $23.00 | $23.35 | $14.98 | 10,369,480 |
| 2015-09-09 | $22.40 | $23.32 | $22.00 | $23.32 | $14.97 | 7,861,890 |
| 2015-09-08 | $19.18 | $21.20 | $18.75 | $21.20 | $13.60 | 7,583,060 |
| 2015-09-07 | $18.51 | $19.61 | $18.48 | $19.27 | $12.37 | 7,357,900 |
| 2015-09-04 | $17.83 | $17.83 | $17.83 | $17.83 | $11.44 | 0 |
| 2015-09-03 | $17.83 | $17.83 | $17.83 | $17.83 | $11.44 | 0 |
| 2015-09-02 | $17.85 | $19.90 | $17.55 | $17.83 | $11.44 | 5,365,710 |
| 2015-09-01 | $20.90 | $20.90 | $19.05 | $19.05 | $12.22 | 5,971,050 |
Beijing Beilu Pharmaceutical Company Ltd (300016) News Headlines
Recent Beijing Beilu Pharmaceutical Company Ltd (300016) News
Similar Companies to Beijing Beilu Pharmaceutical Company Ltd (300016) 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 | -- | -- | -- |