Chengdu Guibao (300019) Exchange: SHE
Data as of July 17, 2025
$21.14 ($1.48) 7.53%
Chengdu Guibao - Daily Information
Click for more stock information on Chengdu Guibao.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.65 |
| Previous Close | $21.14 |
| High | $22.07 |
| Low | $19.33 |
| Adjusted Open | $19.65 |
| Previous Adjusted Close | $21.14 |
| Adjusted High | $22.07 |
| Adjusted Low | $19.33 |
About Chengdu Guibao (300019)
Chengdu Guibao Science & Technology Co., Ltd. is engaged in the organic silicon industry. The Company's products consist of silicone room temperature glue, including the architectural glue and industrial glue, as well as special equipment for glue manufacturing and silane coupling agents and other products. The Company's silicon glue products are applied in building curtain walls, hollow glass, energy-saving windows and doors, electric environmental protection, electronic appliances, automobile manufacturing, airport roads, rail transportation, new energy, equipment manufacturing, engineering services and other areas. The Company distributes its products within domestic market and to overseas markets.
Invest in Chengdu Guibao (300019)
Historical Stock Data for Chengdu Guibao (300019)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $19.65 | $22.07 | $19.33 | $21.14 | $21.14 | 59,494,800 |
| 2025-07-07 | $19.01 | $20.23 | $18.96 | $19.66 | $19.66 | 32,922,810 |
| 2025-07-04 | $20.34 | $20.82 | $19.21 | $19.21 | $19.21 | 40,799,910 |
| 2025-07-03 | $20.07 | $20.68 | $19.22 | $20.21 | $20.21 | 60,119,600 |
| 2025-07-02 | $19.05 | $21.00 | $18.80 | $20.84 | $20.84 | 65,912,900 |
| 2025-07-01 | $19.81 | $19.92 | $19.01 | $19.28 | $19.28 | 20,409,540 |
| 2025-06-30 | $19.66 | $19.83 | $19.35 | $19.74 | $19.74 | 25,550,160 |
| 2025-06-27 | $19.86 | $20.26 | $19.29 | $19.35 | $19.35 | 31,918,400 |
| 2025-06-26 | $20.29 | $20.78 | $19.58 | $19.66 | $19.66 | 56,652,850 |
| 2025-06-25 | $17.96 | $21.10 | $17.90 | $20.10 | $20.10 | 62,949,810 |
| 2025-06-24 | $17.20 | $17.80 | $17.16 | $17.74 | $17.74 | 11,239,300 |
| 2025-06-23 | $16.70 | $17.16 | $16.63 | $17.13 | $17.13 | 6,170,900 |
| 2025-06-20 | $16.79 | $17.30 | $16.79 | $16.87 | $16.87 | 6,783,300 |
| 2025-06-19 | $16.88 | $17.39 | $16.76 | $16.83 | $16.83 | 7,844,400 |
| 2025-06-18 | $17.18 | $17.20 | $16.61 | $16.92 | $16.92 | 6,912,000 |
| 2025-06-17 | $17.14 | $17.32 | $17.08 | $17.16 | $17.16 | 5,430,000 |
| 2025-06-13 | $17.41 | $17.50 | $16.91 | $16.91 | $16.91 | 8,667,000 |
| 2025-06-12 | $17.69 | $17.72 | $17.44 | $17.56 | $17.56 | 6,196,300 |
| 2025-06-11 | $17.32 | $17.79 | $17.32 | $17.73 | $17.73 | 10,361,700 |
| 2025-06-10 | $17.44 | $17.79 | $17.11 | $17.35 | $17.35 | 8,777,500 |
| 2025-06-09 | $17.20 | $17.48 | $17.14 | $17.42 | $17.42 | 6,541,400 |
| 2025-06-06 | $17.29 | $17.36 | $17.07 | $17.12 | $17.12 | 5,127,200 |
| 2025-06-05 | $17.17 | $17.38 | $17.07 | $17.26 | $17.26 | 4,749,510 |
| 2025-06-04 | $17.08 | $17.48 | $17.08 | $17.28 | $17.28 | 6,111,200 |
| 2025-06-03 | $16.96 | $17.22 | $16.85 | $17.02 | $17.02 | 5,667,800 |
| 2025-05-30 | $17.39 | $17.52 | $17.01 | $17.11 | $17.11 | 10,209,000 |
| 2025-05-29 | $17.31 | $17.57 | $17.25 | $17.35 | $17.35 | 8,073,500 |
| 2025-05-28 | $17.75 | $17.92 | $17.33 | $17.38 | $17.38 | 8,979,900 |
| 2025-05-27 | $17.75 | $18.34 | $17.50 | $17.89 | $17.89 | 10,923,100 |
| 2025-05-26 | $17.40 | $17.91 | $17.18 | $17.87 | $17.87 | 10,405,700 |
| 2025-05-23 | $17.45 | $17.89 | $17.38 | $17.42 | $17.42 | 8,077,380 |
| 2025-05-22 | $18.21 | $18.27 | $17.50 | $17.50 | $17.50 | 12,880,810 |
| 2025-05-21 | $18.44 | $18.65 | $18.15 | $18.33 | $18.33 | 11,644,000 |
| 2025-05-20 | $17.87 | $18.65 | $17.76 | $18.50 | $18.50 | 15,503,500 |
| 2025-05-19 | $17.94 | $18.05 | $17.68 | $18.00 | $18.00 | 8,932,100 |
| 2025-05-16 | $17.68 | $18.36 | $17.68 | $18.10 | $18.10 | 11,030,800 |
| 2025-05-15 | $18.27 | $18.50 | $17.78 | $17.79 | $17.79 | 12,448,700 |
| 2025-05-14 | $18.74 | $18.74 | $18.23 | $18.37 | $18.37 | 16,936,950 |
| 2025-05-13 | $18.55 | $19.08 | $18.41 | $18.92 | $18.92 | 23,481,680 |
| 2025-05-12 | $18.43 | $18.73 | $18.24 | $18.43 | $18.43 | 15,078,930 |
| 2025-05-09 | $18.55 | $18.83 | $18.16 | $18.43 | $18.43 | 13,569,380 |
| 2025-05-08 | $18.82 | $18.98 | $18.51 | $18.57 | $18.57 | 16,743,020 |
| 2025-05-07 | $19.21 | $19.24 | $18.58 | $18.80 | $18.80 | 17,582,910 |
| 2025-05-06 | $18.55 | $19.04 | $18.40 | $18.98 | $18.98 | 20,714,460 |
| 2025-04-30 | $18.66 | $18.69 | $18.36 | $18.41 | $18.41 | 16,773,470 |
| 2025-04-29 | $17.55 | $18.83 | $17.51 | $18.70 | $18.70 | 29,461,540 |
| 2025-04-28 | $17.64 | $17.85 | $17.40 | $17.49 | $17.49 | 7,529,200 |
| 2025-04-25 | $17.75 | $18.18 | $17.49 | $17.68 | $17.68 | 10,626,300 |
| 2025-04-24 | $18.10 | $18.29 | $17.61 | $17.91 | $17.91 | 11,532,420 |
| 2025-04-23 | $17.68 | $18.26 | $17.54 | $18.10 | $18.10 | 15,561,500 |
| 2025-04-22 | $17.69 | $17.89 | $17.55 | $17.55 | $17.55 | 7,991,200 |
| 2025-04-21 | $17.45 | $17.96 | $17.42 | $17.78 | $17.78 | 9,353,240 |
| 2025-04-18 | $17.32 | $17.58 | $17.11 | $17.49 | $17.49 | 6,561,300 |
| 2025-04-17 | $17.50 | $17.98 | $17.46 | $17.50 | $17.50 | 8,255,700 |
| 2025-04-16 | $17.80 | $18.03 | $17.48 | $17.63 | $17.63 | 10,125,330 |
| 2025-04-15 | $18.15 | $18.43 | $17.82 | $17.91 | $17.91 | 15,200,830 |
| 2025-04-14 | $17.66 | $18.08 | $17.50 | $17.82 | $17.82 | 12,437,400 |
| 2025-04-11 | $16.79 | $17.49 | $16.75 | $17.25 | $17.25 | 12,123,600 |
| 2025-04-10 | $16.73 | $17.29 | $16.70 | $16.85 | $16.85 | 12,718,610 |
| 2025-04-09 | $15.85 | $16.75 | $15.25 | $16.58 | $16.58 | 15,103,600 |
| 2025-04-08 | $15.78 | $16.39 | $15.48 | $15.85 | $15.85 | 15,559,930 |
| 2025-04-07 | $16.60 | $16.85 | $14.73 | $15.22 | $15.22 | 18,774,410 |
| 2025-04-03 | $17.50 | $18.05 | $17.30 | $17.69 | $17.69 | 11,635,450 |
| 2025-04-02 | $17.66 | $18.02 | $17.61 | $17.85 | $17.85 | 10,679,100 |
| 2025-04-01 | $17.30 | $18.20 | $17.30 | $17.99 | $17.99 | 18,698,200 |
| 2025-03-31 | $16.88 | $17.69 | $16.78 | $17.25 | $17.25 | 13,154,100 |
| 2025-03-28 | $17.34 | $17.40 | $16.75 | $16.77 | $16.77 | 11,997,200 |
| 2025-03-27 | $17.03 | $17.97 | $17.03 | $17.59 | $17.59 | 14,898,520 |
| 2025-03-26 | $17.00 | $17.50 | $16.95 | $17.17 | $17.17 | 8,274,900 |
| 2025-03-25 | $16.90 | $17.44 | $16.51 | $17.17 | $17.17 | 12,212,910 |
| 2025-03-24 | $17.45 | $17.63 | $16.44 | $16.90 | $16.90 | 17,169,900 |
| 2025-03-21 | $18.18 | $18.62 | $17.55 | $17.67 | $17.67 | 20,093,880 |
| 2025-03-20 | $17.99 | $18.68 | $17.61 | $18.42 | $18.42 | 32,172,800 |
| 2025-03-19 | $17.29 | $18.45 | $17.13 | $18.17 | $18.17 | 33,553,500 |
| 2025-03-18 | $17.27 | $17.43 | $17.16 | $17.29 | $17.29 | 7,536,400 |
| 2025-03-17 | $17.49 | $17.50 | $17.15 | $17.27 | $17.27 | 8,662,800 |
| 2025-03-14 | $16.93 | $17.34 | $16.73 | $17.30 | $17.30 | 10,180,500 |
| 2025-03-13 | $17.50 | $17.63 | $16.83 | $17.03 | $17.03 | 16,161,110 |
| 2025-03-12 | $17.88 | $18.00 | $17.50 | $17.56 | $17.56 | 14,880,470 |
| 2025-03-11 | $17.30 | $18.18 | $17.26 | $17.87 | $17.87 | 18,011,600 |
| 2025-03-10 | $17.91 | $18.10 | $17.51 | $17.73 | $17.73 | 14,651,680 |
| 2025-03-07 | $17.61 | $18.18 | $17.33 | $18.04 | $18.04 | 29,213,200 |
| 2025-03-06 | $17.43 | $17.87 | $17.38 | $17.78 | $17.78 | 20,585,900 |
| 2025-03-05 | $17.70 | $17.80 | $17.16 | $17.45 | $17.45 | 14,512,100 |
| 2025-03-04 | $17.38 | $17.68 | $17.21 | $17.44 | $17.44 | 15,291,100 |
| 2025-03-03 | $17.27 | $17.99 | $17.18 | $17.55 | $17.55 | 21,900,010 |
| 2025-02-28 | $17.80 | $17.90 | $16.98 | $17.03 | $17.03 | 20,649,120 |
| 2025-02-27 | $18.05 | $18.40 | $17.40 | $17.82 | $17.82 | 31,523,400 |
| 2025-02-26 | $17.98 | $18.99 | $17.86 | $18.37 | $18.37 | 40,378,340 |
| 2025-02-25 | $17.91 | $18.95 | $17.62 | $17.71 | $17.71 | 41,426,840 |
| 2025-02-24 | $18.00 | $19.25 | $17.86 | $18.45 | $18.45 | 54,035,840 |
| 2025-02-20 | $15.24 | $18.32 | $15.18 | $18.32 | $18.32 | 57,677,380 |
| 2025-02-19 | $15.00 | $15.27 | $14.91 | $15.27 | $15.27 | 5,925,280 |
| 2025-02-18 | $15.20 | $15.52 | $15.06 | $15.10 | $15.10 | 8,452,100 |
| 2025-02-17 | $15.24 | $15.37 | $15.05 | $15.18 | $15.18 | 6,185,510 |
| 2025-02-14 | $15.23 | $15.47 | $15.15 | $15.24 | $15.24 | 6,303,000 |
| 2025-02-13 | $15.70 | $15.70 | $15.26 | $15.30 | $15.30 | 8,861,020 |
| 2025-02-12 | $15.23 | $15.61 | $15.18 | $15.61 | $15.61 | 11,009,520 |
| 2025-02-11 | $15.02 | $15.40 | $14.80 | $15.31 | $15.31 | 10,286,000 |
| 2025-02-10 | $15.15 | $15.22 | $14.87 | $15.04 | $15.04 | 7,143,200 |
| 2025-02-07 | $15.02 | $15.21 | $14.85 | $15.09 | $15.09 | 10,589,830 |
| 2025-02-06 | $14.54 | $14.92 | $14.42 | $14.92 | $14.92 | 7,795,850 |
| 2025-02-05 | $14.60 | $14.64 | $14.33 | $14.58 | $14.58 | 7,178,920 |
| 2025-01-27 | $14.34 | $14.46 | $14.10 | $14.11 | $14.11 | 3,558,200 |
| 2025-01-24 | $14.24 | $14.34 | $14.16 | $14.26 | $14.26 | 4,711,650 |
| 2025-01-23 | $14.39 | $14.58 | $14.22 | $14.23 | $14.23 | 5,420,300 |
| 2025-01-22 | $14.40 | $14.43 | $14.15 | $14.26 | $14.26 | 3,250,700 |
| 2025-01-21 | $14.63 | $14.64 | $14.20 | $14.42 | $14.42 | 4,522,990 |
| 2025-01-20 | $14.44 | $14.65 | $14.31 | $14.55 | $14.55 | 5,900,470 |
| 2025-01-17 | $14.25 | $14.48 | $14.23 | $14.36 | $14.36 | 4,494,250 |
| 2025-01-16 | $14.47 | $14.63 | $14.19 | $14.35 | $14.35 | 6,584,110 |
| 2025-01-15 | $14.22 | $14.70 | $14.11 | $14.43 | $14.43 | 10,175,410 |
| 2025-01-14 | $13.69 | $14.27 | $13.69 | $14.25 | $14.25 | 6,276,100 |
| 2025-01-13 | $13.51 | $13.76 | $13.27 | $13.69 | $13.69 | 4,558,640 |
| 2025-01-09 | $13.73 | $14.22 | $13.70 | $14.12 | $14.12 | 6,206,010 |
| 2025-01-08 | $13.91 | $13.95 | $13.40 | $13.82 | $13.82 | 5,190,240 |
| 2025-01-07 | $13.76 | $14.00 | $13.60 | $14.00 | $14.00 | 4,286,810 |
| 2025-01-06 | $13.83 | $14.05 | $13.48 | $13.76 | $13.76 | 5,015,310 |
| 2025-01-03 | $14.28 | $14.37 | $13.75 | $13.82 | $13.82 | 6,206,550 |
| 2025-01-02 | $14.68 | $14.73 | $14.02 | $14.18 | $14.18 | 6,548,130 |
| 2024-12-31 | $15.11 | $15.19 | $14.60 | $14.64 | $14.64 | 5,959,190 |
| 2024-12-30 | $15.17 | $15.25 | $14.95 | $15.08 | $15.08 | 3,994,700 |
| 2024-12-27 | $15.24 | $15.47 | $15.19 | $15.26 | $15.26 | 5,680,000 |
| 2024-12-26 | $15.01 | $15.48 | $14.96 | $15.24 | $15.24 | 6,141,430 |
| 2024-12-25 | $15.39 | $15.39 | $14.85 | $14.98 | $14.98 | 6,015,700 |
| 2024-12-24 | $15.16 | $15.44 | $15.12 | $15.37 | $15.37 | 5,105,100 |
| 2024-12-23 | $15.68 | $15.74 | $15.07 | $15.15 | $15.15 | 7,659,040 |
| 2024-12-20 | $15.45 | $15.77 | $15.40 | $15.64 | $15.64 | 6,569,800 |
| 2024-12-19 | $15.13 | $15.49 | $15.03 | $15.40 | $15.40 | 6,642,300 |
| 2024-12-18 | $15.39 | $15.49 | $15.08 | $15.42 | $15.42 | 7,041,470 |
| 2024-12-17 | $15.74 | $15.82 | $15.23 | $15.29 | $15.29 | 8,260,690 |
| 2024-12-16 | $15.85 | $16.00 | $15.64 | $15.75 | $15.75 | 8,218,800 |
| 2024-12-13 | $16.47 | $16.50 | $15.93 | $15.95 | $15.95 | 16,673,500 |
| 2024-12-12 | $16.63 | $16.78 | $16.45 | $16.68 | $16.68 | 11,219,840 |
| 2024-12-11 | $16.79 | $16.96 | $16.60 | $16.67 | $16.67 | 12,664,300 |
| 2024-12-10 | $17.50 | $17.50 | $16.83 | $16.90 | $16.90 | 23,284,390 |
| 2024-12-09 | $16.69 | $17.04 | $16.58 | $16.86 | $16.86 | 18,440,410 |
| 2024-12-06 | $16.50 | $16.79 | $16.27 | $16.71 | $16.71 | 13,557,600 |
| 2024-12-05 | $16.41 | $16.65 | $16.35 | $16.59 | $16.59 | 10,775,400 |
| 2024-12-04 | $16.75 | $16.75 | $16.27 | $16.40 | $16.40 | 14,520,960 |
| 2024-12-03 | $17.06 | $17.06 | $16.58 | $16.85 | $16.85 | 18,376,200 |
| 2024-12-02 | $16.80 | $17.16 | $16.55 | $17.06 | $17.06 | 21,390,240 |
| 2024-11-29 | $16.43 | $16.95 | $16.07 | $16.82 | $16.82 | 21,812,010 |
| 2024-11-28 | $16.94 | $17.08 | $16.43 | $16.46 | $16.46 | 21,243,050 |
| 2024-11-27 | $16.60 | $17.00 | $16.22 | $16.99 | $16.99 | 24,358,370 |
| 2024-11-26 | $17.66 | $17.70 | $16.59 | $16.64 | $16.64 | 39,585,340 |
| 2024-11-25 | $18.02 | $19.14 | $17.72 | $18.25 | $18.25 | 48,758,460 |
| 2024-11-22 | $18.51 | $19.10 | $17.55 | $17.60 | $17.60 | 53,810,640 |
| 2024-11-21 | $19.95 | $20.60 | $18.90 | $19.15 | $19.15 | 61,064,550 |
| 2024-11-20 | $18.88 | $21.21 | $18.88 | $19.96 | $19.96 | 80,465,080 |
| 2024-11-19 | $17.00 | $21.20 | $16.64 | $19.67 | $19.67 | 85,457,650 |
| 2024-11-18 | $17.90 | $17.90 | $17.23 | $17.90 | $17.90 | 44,745,510 |
| 2024-11-15 | $15.05 | $15.45 | $14.87 | $14.92 | $14.92 | 7,834,690 |
| 2024-11-14 | $15.75 | $15.77 | $15.05 | $15.10 | $15.10 | 7,659,310 |
| 2024-11-13 | $15.39 | $15.99 | $15.20 | $15.65 | $15.65 | 8,926,100 |
| 2024-11-12 | $15.70 | $16.13 | $15.39 | $15.54 | $15.54 | 13,632,650 |
| 2024-11-11 | $14.90 | $15.97 | $14.80 | $15.91 | $15.91 | 18,851,920 |
| 2024-11-08 | $15.23 | $15.45 | $14.89 | $14.96 | $14.96 | 9,054,700 |
| 2024-11-07 | $15.00 | $15.19 | $14.80 | $15.09 | $15.09 | 11,828,620 |
| 2024-11-06 | $14.60 | $15.23 | $14.60 | $14.80 | $14.80 | 12,931,850 |
| 2024-11-05 | $14.30 | $14.61 | $14.15 | $14.60 | $14.60 | 7,876,070 |
| 2024-11-04 | $13.93 | $14.25 | $13.88 | $14.21 | $14.21 | 4,561,200 |
| 2024-11-01 | $14.39 | $14.49 | $13.90 | $13.94 | $13.94 | 6,752,000 |
| 2024-10-31 | $14.36 | $14.49 | $14.19 | $14.38 | $14.38 | 4,953,800 |
| 2024-10-30 | $14.25 | $14.52 | $14.13 | $14.31 | $14.31 | 5,505,720 |
| 2024-10-29 | $14.90 | $15.05 | $14.39 | $14.41 | $14.41 | 9,578,480 |
| 2024-10-28 | $15.00 | $15.00 | $14.61 | $14.89 | $14.89 | 9,699,800 |
| 2024-10-25 | $14.70 | $15.16 | $14.69 | $15.08 | $15.08 | 13,769,180 |
| 2024-10-24 | $14.70 | $14.92 | $14.46 | $14.68 | $14.68 | 10,952,600 |
| 2024-10-23 | $14.44 | $14.88 | $14.30 | $14.65 | $14.65 | 10,644,290 |
| 2024-10-22 | $14.30 | $14.57 | $14.12 | $14.40 | $14.40 | 10,843,800 |
| 2024-10-21 | $14.56 | $14.92 | $14.48 | $14.72 | $14.72 | 9,868,660 |
| 2024-10-18 | $14.05 | $14.89 | $13.98 | $14.54 | $14.54 | 11,255,180 |
| 2024-10-17 | $14.69 | $14.74 | $14.09 | $14.19 | $14.19 | 10,813,040 |
| 2024-10-16 | $13.84 | $15.00 | $13.80 | $14.74 | $14.74 | 14,315,320 |
| 2024-10-15 | $14.38 | $14.38 | $13.98 | $13.99 | $13.99 | 6,609,600 |
| 2024-10-14 | $14.10 | $14.37 | $13.79 | $14.32 | $14.32 | 7,002,500 |
| 2024-10-11 | $14.58 | $15.16 | $13.71 | $13.96 | $13.96 | 9,849,630 |
| 2024-10-10 | $15.38 | $15.64 | $14.50 | $14.70 | $14.70 | 13,344,320 |
| 2024-10-09 | $15.49 | $16.28 | $14.86 | $15.38 | $15.38 | 28,236,130 |
| 2024-10-08 | $16.81 | $16.81 | $14.48 | $15.72 | $15.72 | 25,469,800 |
| 2024-09-30 | $12.99 | $14.45 | $12.70 | $14.18 | $14.18 | 19,528,120 |
| 2024-09-27 | $11.90 | $12.81 | $11.80 | $12.42 | $12.42 | 10,861,690 |
| 2024-09-26 | $11.29 | $11.66 | $11.29 | $11.66 | $11.66 | 4,426,930 |
| 2024-09-25 | $11.30 | $11.57 | $11.30 | $11.38 | $11.38 | 5,111,810 |
| 2024-09-24 | $10.90 | $11.28 | $10.89 | $11.27 | $11.27 | 3,999,780 |
| 2024-09-23 | $10.84 | $11.01 | $10.81 | $10.89 | $10.89 | 1,876,700 |
| 2024-09-20 | $10.88 | $10.92 | $10.71 | $10.85 | $10.85 | 2,453,000 |
| 2024-09-19 | $10.76 | $10.98 | $10.71 | $10.93 | $10.93 | 2,890,200 |
| 2024-09-18 | $10.70 | $10.81 | $10.54 | $10.75 | $10.75 | 2,928,500 |
| 2024-09-13 | $11.26 | $11.32 | $10.75 | $10.81 | $10.81 | 6,156,600 |
| 2024-09-12 | $11.43 | $11.57 | $11.11 | $11.25 | $11.25 | 10,255,670 |
| 2024-09-11 | $11.80 | $12.38 | $11.38 | $11.57 | $11.57 | 16,017,700 |
| 2024-09-10 | $11.07 | $11.28 | $10.90 | $11.27 | $11.27 | 3,778,070 |
| 2024-09-09 | $10.80 | $11.30 | $10.80 | $11.06 | $11.06 | 3,622,020 |
| 2024-09-06 | $10.98 | $11.10 | $10.87 | $10.89 | $10.89 | 2,406,700 |
| 2024-09-05 | $11.11 | $11.21 | $10.95 | $11.06 | $11.06 | 3,977,100 |
| 2024-09-04 | $10.82 | $11.23 | $10.80 | $11.00 | $11.00 | 4,094,400 |
| 2024-09-03 | $10.70 | $11.08 | $10.61 | $10.95 | $10.95 | 4,085,800 |
| 2024-09-02 | $10.90 | $10.90 | $10.64 | $10.65 | $10.65 | 2,429,000 |
| 2024-08-30 | $10.80 | $11.05 | $10.75 | $10.93 | $10.93 | 3,526,100 |
| 2024-08-29 | $10.64 | $10.85 | $10.57 | $10.80 | $10.80 | 2,360,200 |
| 2024-08-28 | $10.45 | $10.70 | $10.45 | $10.64 | $10.64 | 2,068,400 |
| 2024-08-27 | $10.60 | $10.62 | $10.40 | $10.53 | $10.53 | 2,508,090 |
| 2024-08-26 | $10.16 | $10.88 | $10.16 | $10.63 | $10.63 | 5,191,440 |
| 2024-08-23 | $10.35 | $10.41 | $10.06 | $10.16 | $10.16 | 3,315,700 |
| 2024-08-22 | $10.83 | $10.84 | $10.34 | $10.37 | $10.37 | 4,240,440 |
| 2024-08-21 | $11.00 | $11.03 | $10.72 | $10.79 | $10.79 | 3,464,200 |
| 2024-08-20 | $11.08 | $11.30 | $11.02 | $11.05 | $11.05 | 2,693,480 |
| 2024-08-19 | $11.12 | $11.23 | $11.07 | $11.10 | $11.10 | 1,326,810 |
| 2024-08-16 | $11.13 | $11.18 | $11.07 | $11.15 | $11.15 | 1,542,820 |
| 2024-08-15 | $11.10 | $11.25 | $10.98 | $11.14 | $11.14 | 2,552,720 |
| 2024-08-14 | $11.30 | $11.40 | $11.10 | $11.13 | $11.13 | 1,893,900 |
| 2024-08-13 | $11.22 | $11.31 | $11.10 | $11.30 | $11.30 | 1,650,800 |
| 2024-08-12 | $11.40 | $11.49 | $11.20 | $11.22 | $11.22 | 1,881,100 |
| 2024-08-09 | $11.68 | $11.70 | $11.43 | $11.43 | $11.43 | 1,813,080 |
| 2024-08-08 | $11.61 | $11.75 | $11.42 | $11.58 | $11.58 | 2,665,280 |
| 2024-08-07 | $11.54 | $11.65 | $11.48 | $11.58 | $11.58 | 1,569,540 |
| 2024-08-06 | $11.43 | $11.58 | $11.32 | $11.57 | $11.57 | 3,064,420 |
| 2024-08-05 | $11.48 | $11.71 | $11.26 | $11.35 | $11.35 | 2,658,100 |
| 2024-08-02 | $11.70 | $11.84 | $11.60 | $11.61 | $11.61 | 2,377,200 |
| 2024-08-01 | $11.85 | $11.96 | $11.76 | $11.79 | $11.79 | 2,567,900 |
| 2024-07-31 | $11.52 | $11.90 | $11.46 | $11.85 | $11.85 | 3,477,900 |
| 2024-07-30 | $11.39 | $11.60 | $11.18 | $11.54 | $11.54 | 2,320,500 |
| 2024-07-29 | $11.65 | $11.65 | $11.35 | $11.39 | $11.39 | 2,426,100 |
| 2024-07-26 | $11.47 | $11.64 | $11.45 | $11.64 | $11.64 | 1,893,110 |
| 2024-07-25 | $11.30 | $11.62 | $11.30 | $11.47 | $11.47 | 2,109,010 |
| 2024-07-24 | $11.50 | $11.69 | $11.45 | $11.51 | $11.51 | 2,062,600 |
| 2024-07-23 | $12.07 | $12.15 | $11.56 | $11.57 | $11.57 | 4,826,890 |
| 2024-07-22 | $12.17 | $12.30 | $12.03 | $12.08 | $12.08 | 2,328,480 |
| 2024-07-19 | $12.20 | $12.35 | $12.03 | $12.24 | $12.24 | 2,132,800 |
| 2024-07-18 | $12.60 | $12.60 | $11.91 | $12.24 | $12.24 | 4,666,800 |
| 2024-07-17 | $12.95 | $12.95 | $12.66 | $12.66 | $12.66 | 3,113,280 |
| 2024-07-16 | $12.85 | $13.00 | $12.83 | $12.89 | $12.89 | 2,293,920 |
| 2024-07-15 | $12.98 | $13.17 | $12.87 | $12.98 | $12.98 | 2,063,120 |
| 2024-07-12 | $13.28 | $13.34 | $13.09 | $13.13 | $13.13 | 2,575,880 |
| 2024-07-11 | $13.17 | $13.31 | $13.07 | $13.30 | $13.30 | 4,768,000 |
| 2024-07-10 | $13.21 | $13.39 | $12.93 | $12.98 | $12.98 | 5,205,700 |
| 2024-07-09 | $12.75 | $13.36 | $12.68 | $13.34 | $13.34 | 5,949,260 |
| 2024-07-08 | $12.79 | $13.29 | $12.76 | $13.00 | $13.00 | 3,819,600 |
| 2024-07-05 | $12.72 | $12.95 | $12.63 | $12.90 | $12.90 | 2,335,690 |
| 2024-07-04 | $13.28 | $13.35 | $12.78 | $12.84 | $12.84 | 4,460,800 |
| 2024-07-03 | $13.18 | $13.33 | $13.14 | $13.23 | $13.23 | 2,273,200 |
| 2024-07-02 | $13.47 | $13.47 | $13.18 | $13.22 | $13.22 | 3,746,300 |
| 2024-07-01 | $13.18 | $13.45 | $13.17 | $13.44 | $13.44 | 3,775,500 |
| 2024-06-28 | $13.15 | $13.42 | $13.07 | $13.25 | $13.25 | 3,948,000 |
| 2024-06-27 | $13.48 | $13.48 | $13.13 | $13.15 | $13.15 | 4,660,000 |
| 2024-06-26 | $13.30 | $13.59 | $12.91 | $13.59 | $13.59 | 6,137,380 |
| 2024-06-25 | $13.25 | $13.37 | $13.11 | $13.33 | $13.33 | 5,634,910 |
| 2024-06-24 | $13.53 | $13.61 | $13.17 | $13.21 | $13.21 | 8,521,310 |
| 2024-06-21 | $13.90 | $14.37 | $13.70 | $13.77 | $13.77 | 10,829,560 |
| 2024-06-20 | $13.45 | $14.60 | $13.40 | $13.96 | $13.96 | 20,176,930 |
| 2024-06-19 | $13.77 | $13.86 | $13.48 | $13.50 | $13.50 | 6,174,000 |
| 2024-06-18 | $13.66 | $13.99 | $13.55 | $13.78 | $13.78 | 7,767,260 |
| 2024-06-17 | $13.48 | $13.69 | $13.40 | $13.65 | $13.65 | 5,206,650 |
| 2024-06-14 | $13.22 | $13.88 | $13.12 | $13.67 | $13.67 | 10,217,460 |
| 2024-06-13 | $13.75 | $13.75 | $13.15 | $13.21 | $13.21 | 8,922,130 |
| 2024-06-12 | $13.60 | $13.75 | $13.51 | $13.58 | $13.58 | 6,819,600 |
| 2024-06-11 | $13.32 | $13.87 | $13.16 | $13.70 | $13.70 | 8,446,500 |
| 2024-06-07 | $13.11 | $13.49 | $13.08 | $13.49 | $13.49 | 10,073,500 |
| 2024-06-06 | $12.93 | $13.22 | $12.83 | $13.06 | $13.06 | 6,747,900 |
| 2024-06-05 | $13.04 | $13.14 | $12.86 | $13.00 | $13.00 | 5,449,300 |
| 2024-06-04 | $12.94 | $13.09 | $12.75 | $13.08 | $13.08 | 7,535,210 |
| 2024-06-03 | $13.42 | $13.50 | $12.91 | $13.00 | $13.00 | 12,435,740 |
| 2024-05-31 | $13.86 | $14.01 | $13.40 | $13.62 | $13.62 | 17,353,650 |
| 2024-05-30 | $13.19 | $14.87 | $13.19 | $13.92 | $13.92 | 27,056,090 |
| 2024-05-29 | $12.82 | $13.12 | $12.79 | $13.02 | $13.02 | 4,348,300 |
| 2024-05-28 | $12.85 | $12.99 | $12.74 | $12.90 | $12.90 | 3,462,860 |
| 2024-05-27 | $13.03 | $13.13 | $12.64 | $12.96 | $12.96 | 5,992,400 |
| 2024-05-24 | $13.11 | $13.42 | $12.95 | $13.05 | $13.05 | 7,189,860 |
| 2024-05-23 | $13.46 | $13.51 | $13.16 | $13.19 | $13.19 | 5,987,500 |
| 2024-05-22 | $13.49 | $13.72 | $13.45 | $13.59 | $13.59 | 6,737,640 |
| 2024-05-21 | $13.89 | $13.96 | $13.48 | $13.58 | $13.58 | 8,021,300 |
| 2024-05-20 | $13.55 | $14.60 | $13.53 | $13.95 | $13.95 | 18,014,610 |
| 2024-05-17 | $13.08 | $13.25 | $12.97 | $13.25 | $13.25 | 5,358,290 |
| 2024-05-16 | $12.94 | $13.09 | $12.90 | $12.96 | $12.96 | 3,724,200 |
| 2024-05-15 | $13.03 | $13.18 | $12.89 | $12.92 | $12.92 | 4,519,500 |
| 2024-05-14 | $13.21 | $13.32 | $13.07 | $13.12 | $13.12 | 3,741,000 |
| 2024-05-13 | $13.55 | $13.60 | $13.06 | $13.10 | $13.10 | 6,909,900 |
| 2024-05-10 | $13.85 | $13.93 | $13.44 | $13.54 | $13.54 | 6,738,500 |
| 2024-05-09 | $13.38 | $13.99 | $13.30 | $13.78 | $13.78 | 10,337,400 |
| 2024-05-08 | $13.68 | $13.68 | $13.31 | $13.32 | $13.32 | 6,439,500 |
| 2024-05-07 | $13.75 | $13.86 | $13.56 | $13.73 | $13.73 | 7,212,950 |
| 2024-05-06 | $13.30 | $13.74 | $13.27 | $13.70 | $13.70 | 8,999,570 |
| 2024-04-30 | $13.53 | $13.56 | $13.10 | $13.17 | $13.17 | 7,288,130 |
| 2024-04-29 | $13.16 | $14.00 | $13.14 | $13.72 | $13.72 | 10,920,940 |
| 2024-04-26 | $13.08 | $13.30 | $12.98 | $13.22 | $13.22 | 7,256,600 |
| 2024-04-25 | $12.92 | $13.50 | $12.81 | $13.22 | $13.22 | 9,683,820 |
| 2024-04-24 | $12.67 | $13.06 | $12.52 | $12.99 | $12.99 | 8,039,700 |
| 2024-04-23 | $12.78 | $13.08 | $12.50 | $12.67 | $12.67 | 13,479,320 |
| 2024-04-22 | $13.94 | $13.94 | $13.01 | $13.06 | $13.06 | 21,391,110 |
| 2024-04-19 | $14.96 | $15.34 | $14.90 | $15.26 | $15.26 | 9,304,520 |
| 2024-04-18 | $14.71 | $15.28 | $14.52 | $15.06 | $15.06 | 9,623,760 |
| 2024-04-17 | $14.49 | $15.06 | $14.45 | $14.95 | $14.95 | 8,999,500 |
| 2024-04-16 | $14.90 | $14.91 | $13.80 | $14.08 | $14.08 | 10,792,820 |
| 2024-04-15 | $15.51 | $15.66 | $14.60 | $14.95 | $14.95 | 10,463,510 |
| 2024-04-12 | $15.75 | $15.91 | $15.32 | $15.49 | $15.49 | 13,541,700 |
| 2024-04-11 | $15.95 | $16.35 | $15.68 | $16.01 | $16.01 | 16,071,380 |
| 2024-04-10 | $16.63 | $16.70 | $15.94 | $16.04 | $16.04 | 24,628,690 |
| 2024-04-09 | $14.93 | $17.35 | $14.90 | $17.26 | $17.26 | 35,914,720 |
| 2024-04-08 | $15.22 | $15.75 | $14.74 | $14.74 | $14.74 | 11,713,490 |
| 2024-04-03 | $15.60 | $16.37 | $15.19 | $15.32 | $15.32 | 15,317,770 |
| 2024-04-02 | $15.25 | $15.90 | $14.98 | $15.79 | $15.79 | 19,331,970 |
| 2024-04-01 | $14.36 | $15.87 | $14.32 | $15.13 | $15.13 | 18,486,610 |
| 2024-03-29 | $13.70 | $14.14 | $13.66 | $14.02 | $14.02 | 3,567,700 |
| 2024-03-28 | $13.56 | $13.83 | $13.48 | $13.68 | $13.68 | 3,295,390 |
| 2024-03-27 | $14.01 | $14.42 | $13.53 | $13.53 | $13.53 | 3,913,730 |
| 2024-03-26 | $13.85 | $14.33 | $13.57 | $14.14 | $14.14 | 4,548,290 |
| 2024-03-25 | $14.14 | $14.24 | $13.80 | $13.82 | $13.82 | 3,135,990 |
| 2024-03-22 | $14.57 | $14.63 | $14.10 | $14.14 | $14.14 | 5,163,530 |
| 2024-03-21 | $14.62 | $14.76 | $14.45 | $14.65 | $14.65 | 3,214,660 |
| 2024-03-20 | $14.67 | $14.78 | $14.58 | $14.69 | $14.69 | 3,177,650 |
| 2024-03-19 | $14.91 | $14.91 | $14.58 | $14.58 | $14.58 | 4,920,590 |
| 2024-03-18 | $14.87 | $15.12 | $14.59 | $14.99 | $14.99 | 9,281,780 |
| 2024-03-15 | $14.14 | $15.09 | $14.10 | $14.82 | $14.82 | 9,094,990 |
| 2024-03-14 | $14.28 | $14.37 | $14.03 | $14.13 | $14.13 | 3,207,680 |
| 2024-03-13 | $14.35 | $14.45 | $14.17 | $14.35 | $14.35 | 4,974,620 |
| 2024-03-12 | $14.02 | $14.78 | $13.95 | $14.50 | $14.50 | 7,453,920 |
| 2024-03-11 | $13.76 | $14.14 | $13.74 | $14.09 | $14.09 | 4,251,480 |
| 2024-03-08 | $13.61 | $13.92 | $13.61 | $13.74 | $13.74 | 3,254,400 |
| 2024-03-07 | $13.62 | $13.89 | $13.52 | $13.54 | $13.54 | 3,102,450 |
| 2024-03-06 | $13.40 | $13.80 | $13.36 | $13.63 | $13.63 | 2,558,100 |
| 2024-03-05 | $13.84 | $13.84 | $13.44 | $13.48 | $13.48 | 3,475,700 |
| 2024-03-04 | $14.02 | $14.04 | $13.69 | $13.84 | $13.84 | 3,259,030 |
| 2024-03-01 | $14.00 | $14.27 | $13.90 | $14.03 | $14.03 | 4,369,240 |
| 2024-02-29 | $13.00 | $13.85 | $12.98 | $13.82 | $13.82 | 4,856,440 |
| 2024-02-28 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2024-02-27 | $14.01 | $14.20 | $13.80 | $14.19 | $14.19 | 3,322,760 |
| 2024-02-26 | $13.95 | $14.20 | $13.82 | $14.02 | $14.02 | 3,739,780 |
| 2024-02-23 | $13.83 | $14.01 | $13.60 | $14.00 | $14.00 | 4,205,920 |
| 2024-02-22 | $13.47 | $13.96 | $13.46 | $13.84 | $13.84 | 4,058,910 |
| 2024-02-21 | $13.90 | $14.48 | $13.74 | $13.79 | $13.79 | 7,436,700 |
| 2024-02-20 | $13.44 | $13.60 | $13.19 | $13.53 | $13.53 | 3,416,460 |
| 2024-02-19 | $13.38 | $13.85 | $13.33 | $13.53 | $13.53 | 5,892,460 |
| 2024-02-08 | $11.98 | $13.25 | $11.76 | $13.13 | $13.13 | 7,520,010 |
| 2024-02-07 | $12.11 | $12.30 | $11.70 | $11.86 | $11.86 | 5,621,550 |
| 2024-02-06 | $11.35 | $12.13 | $10.95 | $11.87 | $11.87 | 6,780,700 |
| 2024-02-05 | $11.90 | $12.29 | $10.83 | $11.52 | $11.52 | 8,844,840 |
| 2024-02-02 | $12.51 | $12.78 | $11.51 | $11.95 | $11.95 | 5,354,850 |
| 2024-02-01 | $12.72 | $13.05 | $12.28 | $12.47 | $12.47 | 5,941,750 |
| 2024-01-31 | $13.88 | $13.88 | $12.85 | $12.89 | $12.89 | 4,736,490 |
| 2024-01-30 | $14.18 | $14.28 | $13.72 | $13.78 | $13.78 | 2,526,920 |
| 2024-01-29 | $14.73 | $14.75 | $14.12 | $14.19 | $14.19 | 2,948,410 |
| 2024-01-26 | $14.68 | $14.92 | $14.47 | $14.55 | $14.55 | 2,627,910 |
| 2024-01-25 | $14.20 | $14.84 | $14.17 | $14.75 | $14.75 | 3,496,560 |
| 2024-01-24 | $14.15 | $14.32 | $13.61 | $14.23 | $14.23 | 3,087,000 |
| 2024-01-23 | $14.13 | $14.34 | $13.70 | $14.15 | $14.15 | 3,529,800 |
| 2024-01-22 | $15.08 | $15.11 | $13.96 | $14.13 | $14.13 | 4,961,560 |
| 2024-01-19 | $15.21 | $15.68 | $15.03 | $15.14 | $15.14 | 3,917,600 |
| 2024-01-18 | $15.39 | $15.39 | $14.82 | $15.28 | $15.28 | 8,419,510 |
| 2024-01-17 | $15.70 | $16.39 | $15.69 | $15.76 | $15.76 | 7,976,050 |
| 2024-01-16 | $15.71 | $16.46 | $15.41 | $15.72 | $15.72 | 6,447,870 |
| 2024-01-15 | $15.75 | $15.80 | $15.56 | $15.71 | $15.71 | 1,723,700 |
| 2024-01-12 | $15.83 | $16.10 | $15.70 | $15.70 | $15.70 | 2,596,070 |
| 2024-01-11 | $15.62 | $15.87 | $15.58 | $15.83 | $15.83 | 1,599,510 |
| 2024-01-10 | $15.73 | $15.85 | $15.43 | $15.60 | $15.60 | 1,842,600 |
| 2024-01-09 | $15.86 | $15.96 | $15.60 | $15.73 | $15.73 | 2,277,150 |
| 2024-01-08 | $16.05 | $16.06 | $15.75 | $15.76 | $15.76 | 2,538,600 |
| 2024-01-05 | $16.35 | $16.46 | $15.95 | $16.02 | $16.02 | 2,134,100 |
| 2024-01-04 | $16.52 | $16.54 | $16.31 | $16.35 | $16.35 | 1,392,820 |
| 2024-01-03 | $16.48 | $16.58 | $16.39 | $16.53 | $16.53 | 2,074,520 |
| 2024-01-02 | $16.59 | $16.59 | $16.35 | $16.43 | $16.43 | 2,900,700 |
| 2024-01-01 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2023-12-29 | $16.30 | $16.52 | $16.30 | $16.51 | $16.51 | 2,447,960 |
| 2023-12-28 | $15.96 | $16.42 | $15.81 | $16.32 | $16.32 | 2,627,120 |
| 2023-12-27 | $15.93 | $16.00 | $15.74 | $15.96 | $15.96 | 1,091,730 |
| 2023-12-26 | $16.08 | $16.15 | $15.85 | $15.93 | $15.93 | 1,184,720 |
| 2023-12-25 | $15.96 | $16.06 | $15.87 | $16.03 | $16.03 | 1,506,430 |
| 2023-12-22 | $16.08 | $16.23 | $15.90 | $16.06 | $16.06 | 2,343,030 |
| 2023-12-21 | $15.93 | $16.15 | $15.74 | $16.07 | $16.07 | 1,955,710 |
| 2023-12-20 | $16.13 | $16.22 | $15.94 | $15.99 | $15.99 | 974,730 |
| 2023-12-19 | $16.00 | $16.11 | $15.91 | $16.10 | $16.10 | 1,277,100 |
| 2023-12-18 | $16.38 | $16.38 | $16.03 | $16.04 | $16.04 | 1,573,310 |
| 2023-12-15 | $16.31 | $16.44 | $16.24 | $16.31 | $16.31 | 1,234,200 |
| 2023-12-14 | $16.56 | $16.66 | $16.31 | $16.31 | $16.31 | 1,288,700 |
| 2023-12-13 | $16.60 | $16.64 | $16.42 | $16.46 | $16.46 | 1,189,200 |
| 2023-12-12 | $16.50 | $16.66 | $16.38 | $16.55 | $16.55 | 1,348,300 |
| 2023-12-11 | $16.15 | $16.59 | $16.14 | $16.55 | $16.55 | 2,315,520 |
| 2023-12-08 | $16.40 | $16.50 | $16.24 | $16.28 | $16.28 | 1,777,380 |
| 2023-12-07 | $16.48 | $16.52 | $16.28 | $16.44 | $16.44 | 1,919,310 |
| 2023-12-06 | $16.40 | $16.80 | $16.36 | $16.53 | $16.53 | 2,776,530 |
| 2023-12-05 | $16.54 | $16.64 | $16.37 | $16.40 | $16.40 | 1,859,810 |
| 2023-12-04 | $16.66 | $16.79 | $16.54 | $16.61 | $16.61 | 1,866,710 |
| 2023-12-01 | $16.83 | $16.87 | $16.64 | $16.73 | $16.73 | 2,161,900 |
| 2023-11-30 | $16.91 | $17.04 | $16.75 | $16.84 | $16.84 | 2,397,530 |
| 2023-11-29 | $17.00 | $17.14 | $16.91 | $17.05 | $17.05 | 1,875,370 |
| 2023-11-28 | $16.87 | $17.00 | $16.81 | $16.98 | $16.98 | 1,410,980 |
| 2023-11-27 | $17.02 | $17.02 | $16.83 | $16.91 | $16.91 | 1,974,970 |
| 2023-11-24 | $17.13 | $17.15 | $16.84 | $16.97 | $16.97 | 2,053,200 |
| 2023-11-23 | $16.90 | $17.23 | $16.90 | $17.19 | $17.19 | 2,209,810 |
| 2023-11-22 | $17.05 | $17.18 | $16.89 | $16.90 | $16.90 | 2,742,140 |
| 2023-11-21 | $17.22 | $17.40 | $17.09 | $17.11 | $17.11 | 3,024,700 |
| 2023-11-20 | $17.19 | $17.37 | $17.12 | $17.29 | $17.29 | 3,281,300 |
| 2023-11-17 | $17.03 | $17.21 | $16.99 | $17.19 | $17.19 | 2,725,500 |
| 2023-11-16 | $17.15 | $17.49 | $17.01 | $17.09 | $17.09 | 3,867,740 |
| 2023-11-15 | $16.84 | $17.41 | $16.83 | $17.26 | $17.26 | 7,017,350 |
| 2023-11-14 | $16.88 | $16.95 | $16.70 | $16.77 | $16.77 | 3,160,400 |
| 2023-11-13 | $16.92 | $17.07 | $16.65 | $16.83 | $16.83 | 5,592,090 |
| 2023-11-10 | $16.86 | $17.04 | $16.65 | $16.99 | $16.99 | 7,886,210 |
| 2023-11-09 | $16.67 | $18.00 | $16.60 | $17.10 | $17.10 | 10,539,650 |
| 2023-11-08 | $16.72 | $16.78 | $16.61 | $16.68 | $16.68 | 1,607,900 |
| 2023-11-07 | $16.72 | $16.76 | $16.60 | $16.72 | $16.72 | 1,718,220 |
| 2023-11-06 | $16.60 | $16.78 | $16.56 | $16.72 | $16.72 | 2,421,900 |
| 2023-11-03 | $16.43 | $16.65 | $16.42 | $16.55 | $16.55 | 1,906,420 |
| 2023-11-02 | $16.68 | $16.68 | $16.39 | $16.43 | $16.43 | 1,799,500 |
| 2023-11-01 | $16.54 | $16.70 | $16.39 | $16.62 | $16.62 | 2,294,510 |
| 2023-10-31 | $16.59 | $16.66 | $16.47 | $16.54 | $16.54 | 2,179,750 |
| 2023-10-30 | $16.33 | $16.60 | $16.33 | $16.59 | $16.59 | 3,337,730 |
| 2023-10-27 | $15.90 | $16.40 | $15.82 | $16.31 | $16.31 | 3,135,700 |
| 2023-10-26 | $15.90 | $16.01 | $15.60 | $15.92 | $15.92 | 2,915,600 |
| 2023-10-25 | $16.01 | $16.23 | $15.94 | $15.96 | $15.96 | 1,997,270 |
| 2023-10-24 | $15.57 | $16.05 | $15.51 | $16.00 | $16.00 | 2,782,530 |
| 2023-10-23 | $15.84 | $15.84 | $15.47 | $15.56 | $15.56 | 2,493,010 |
| 2023-10-20 | $15.80 | $16.02 | $15.76 | $15.85 | $15.85 | 2,603,800 |
| 2023-10-19 | $16.06 | $16.27 | $15.77 | $15.80 | $15.80 | 4,139,050 |
| 2023-10-18 | $16.30 | $16.39 | $16.10 | $16.16 | $16.16 | 2,592,850 |
| 2023-10-17 | $16.20 | $16.35 | $16.09 | $16.24 | $16.24 | 2,387,680 |
| 2023-10-16 | $16.16 | $16.22 | $16.03 | $16.22 | $16.22 | 2,248,900 |
| 2023-10-13 | $16.28 | $16.28 | $16.08 | $16.16 | $16.16 | 1,465,400 |
| 2023-10-12 | $16.28 | $16.30 | $16.07 | $16.25 | $16.25 | 1,753,790 |
| 2023-10-11 | $16.06 | $16.35 | $16.03 | $16.20 | $16.20 | 2,309,480 |
| 2023-10-10 | $16.18 | $16.25 | $16.05 | $16.09 | $16.09 | 1,455,140 |
| 2023-10-09 | $16.07 | $16.25 | $16.05 | $16.16 | $16.16 | 2,434,440 |
| 2023-09-28 | $15.97 | $16.22 | $15.90 | $16.06 | $16.06 | 1,676,670 |
| 2023-09-27 | $15.95 | $16.23 | $15.83 | $15.99 | $15.99 | 1,695,320 |
| 2023-09-26 | $16.12 | $16.18 | $15.88 | $15.93 | $15.93 | 1,407,610 |
| 2023-09-25 | $16.27 | $16.27 | $16.05 | $16.11 | $16.11 | 1,649,120 |
| 2023-09-22 | $16.10 | $16.15 | $15.84 | $16.11 | $16.11 | 1,674,820 |
| 2023-09-21 | $16.32 | $16.32 | $15.90 | $16.00 | $16.00 | 2,431,000 |
| 2023-09-20 | $16.27 | $16.35 | $16.18 | $16.20 | $16.20 | 1,097,900 |
| 2023-09-19 | $16.40 | $16.45 | $16.19 | $16.28 | $16.28 | 1,332,600 |
| 2023-09-18 | $16.35 | $16.55 | $16.21 | $16.40 | $16.40 | 2,190,000 |
| 2023-09-15 | $16.45 | $16.57 | $16.29 | $16.45 | $16.45 | 1,760,860 |
| 2023-09-14 | $16.39 | $16.40 | $16.26 | $16.36 | $16.36 | 1,306,860 |
| 2023-09-13 | $16.50 | $16.56 | $16.32 | $16.39 | $16.39 | 1,889,600 |
| 2023-09-12 | $16.49 | $16.59 | $16.40 | $16.50 | $16.50 | 1,500,600 |
| 2023-09-11 | $16.35 | $16.68 | $16.35 | $16.55 | $16.55 | 2,550,500 |
| 2023-09-08 | $16.52 | $16.69 | $16.37 | $16.42 | $16.42 | 2,207,990 |
| 2023-09-07 | $16.81 | $16.97 | $16.53 | $16.54 | $16.54 | 3,578,010 |
| 2023-09-06 | $16.47 | $16.73 | $16.36 | $16.66 | $16.66 | 2,536,070 |
| 2023-09-05 | $16.40 | $16.50 | $16.32 | $16.47 | $16.47 | 1,944,380 |
| 2023-09-04 | $16.06 | $16.45 | $16.06 | $16.42 | $16.42 | 3,280,930 |
| 2023-09-01 | $16.21 | $16.25 | $15.98 | $16.05 | $16.05 | 1,161,860 |
| 2023-08-31 | $15.85 | $16.08 | $15.85 | $16.06 | $16.06 | 1,217,700 |
| 2023-08-30 | $16.00 | $16.16 | $15.88 | $15.96 | $15.96 | 1,520,410 |
| 2023-08-29 | $15.49 | $15.98 | $15.49 | $15.90 | $15.90 | 1,838,120 |
| 2023-08-28 | $16.17 | $16.36 | $15.51 | $15.57 | $15.57 | 2,378,500 |
| 2023-08-25 | $15.64 | $15.72 | $15.38 | $15.50 | $15.50 | 1,202,190 |
| 2023-08-24 | $15.66 | $15.83 | $15.48 | $15.70 | $15.70 | 1,251,300 |
| 2023-08-23 | $15.78 | $15.78 | $15.50 | $15.51 | $15.51 | 1,419,500 |
| 2023-08-22 | $15.98 | $16.17 | $15.35 | $15.80 | $15.80 | 3,538,670 |
| 2023-08-21 | $16.06 | $16.30 | $15.96 | $16.01 | $16.01 | 1,340,740 |
| 2023-08-18 | $16.35 | $16.45 | $16.12 | $16.13 | $16.13 | 1,425,760 |
| 2023-08-17 | $16.17 | $16.39 | $16.08 | $16.35 | $16.35 | 1,488,930 |
| 2023-08-16 | $16.25 | $16.47 | $16.21 | $16.26 | $16.26 | 1,469,800 |
| 2023-08-15 | $16.81 | $16.81 | $16.22 | $16.34 | $16.34 | 2,680,760 |
| 2023-08-14 | $16.42 | $16.69 | $16.29 | $16.63 | $16.63 | 3,830,630 |
| 2023-08-11 | $16.41 | $16.77 | $16.32 | $16.39 | $16.39 | 2,496,810 |
| 2023-08-10 | $16.46 | $16.56 | $16.28 | $16.43 | $16.43 | 1,529,440 |
| 2023-08-09 | $16.60 | $16.63 | $16.35 | $16.41 | $16.41 | 1,535,540 |
| 2023-08-08 | $16.68 | $16.80 | $16.45 | $16.70 | $16.70 | 1,893,180 |
| 2023-08-07 | $16.82 | $16.82 | $16.33 | $16.64 | $16.64 | 1,858,660 |
| 2023-08-04 | $16.50 | $16.80 | $16.50 | $16.74 | $16.74 | 2,356,780 |
| 2023-08-03 | $16.44 | $16.56 | $16.38 | $16.50 | $16.50 | 1,328,800 |
| 2023-08-02 | $16.42 | $16.57 | $16.42 | $16.49 | $16.49 | 1,009,000 |
| 2023-08-01 | $16.64 | $16.64 | $16.37 | $16.50 | $16.50 | 1,955,150 |
| 2023-07-31 | $16.40 | $16.61 | $16.40 | $16.58 | $16.58 | 2,418,800 |
| 2023-07-28 | $16.17 | $16.39 | $16.11 | $16.33 | $16.33 | 1,445,700 |
| 2023-07-27 | $16.54 | $16.54 | $16.16 | $16.17 | $16.17 | 1,488,570 |
| 2023-07-26 | $16.47 | $16.58 | $16.38 | $16.45 | $16.45 | 1,261,700 |
| 2023-07-25 | $16.19 | $16.53 | $16.19 | $16.46 | $16.46 | 2,510,040 |
| 2023-07-24 | $16.19 | $16.22 | $16.00 | $16.04 | $16.04 | 1,911,110 |
| 2023-07-21 | $16.56 | $16.69 | $16.11 | $16.13 | $16.13 | 3,926,850 |
| 2023-07-20 | $16.69 | $16.94 | $16.60 | $16.61 | $16.61 | 1,887,400 |
| 2023-07-19 | $16.90 | $16.96 | $16.61 | $16.68 | $16.68 | 2,146,600 |
| 2023-07-18 | $16.81 | $17.06 | $16.70 | $16.95 | $16.95 | 1,984,200 |
| 2023-07-17 | $16.73 | $16.93 | $16.73 | $16.83 | $16.83 | 1,512,960 |
| 2023-07-14 | $17.00 | $17.12 | $16.85 | $16.88 | $16.88 | 1,965,200 |
| 2023-07-13 | $17.00 | $17.12 | $16.92 | $17.06 | $17.06 | 2,091,450 |
| 2023-07-12 | $16.85 | $17.18 | $16.81 | $16.96 | $16.96 | 2,853,300 |
| 2023-07-11 | $16.78 | $16.90 | $16.50 | $16.89 | $16.89 | 2,770,300 |
| 2023-07-10 | $16.86 | $17.15 | $16.70 | $16.81 | $16.81 | 3,080,720 |
| 2023-07-07 | $16.82 | $16.86 | $16.54 | $16.72 | $16.72 | 1,442,400 |
| 2023-07-06 | $17.09 | $17.10 | $16.78 | $16.81 | $16.81 | 2,348,300 |
| 2023-07-05 | $17.09 | $17.20 | $17.04 | $17.07 | $17.07 | 1,413,200 |
| 2023-07-04 | $17.10 | $17.25 | $17.02 | $17.17 | $17.17 | 1,563,400 |
| 2023-07-03 | $17.04 | $17.45 | $17.00 | $17.17 | $17.17 | 2,482,770 |
| 2023-06-30 | $16.78 | $17.24 | $16.58 | $17.05 | $17.05 | 3,040,970 |
| 2023-06-29 | $16.66 | $16.83 | $16.56 | $16.68 | $16.68 | 1,867,900 |
| 2023-06-28 | $16.77 | $16.80 | $16.36 | $16.58 | $16.58 | 2,494,180 |
| 2023-06-27 | $16.65 | $17.05 | $16.65 | $16.82 | $16.82 | 1,433,640 |
| 2023-06-26 | $16.60 | $16.90 | $16.55 | $16.63 | $16.63 | 1,401,510 |
| 2023-06-21 | $17.00 | $17.25 | $16.80 | $16.81 | $16.81 | 2,336,770 |
| 2023-06-20 | $17.10 | $17.45 | $16.90 | $17.09 | $17.09 | 3,004,500 |
| 2023-06-19 | $17.53 | $17.98 | $17.10 | $17.10 | $17.10 | 4,132,180 |
| 2023-06-16 | $17.26 | $17.48 | $17.06 | $17.43 | $17.43 | 3,768,570 |
| 2023-06-15 | $17.01 | $17.31 | $17.01 | $17.26 | $17.26 | 2,629,810 |
| 2023-06-14 | $17.19 | $17.20 | $17.05 | $17.06 | $17.06 | 1,503,800 |
| 2023-06-13 | $17.23 | $17.25 | $17.01 | $17.17 | $17.17 | 1,820,710 |
| 2023-06-12 | $16.97 | $17.45 | $16.97 | $17.11 | $17.11 | 3,675,980 |
| 2023-06-09 | $16.80 | $17.10 | $16.70 | $16.88 | $16.88 | 2,136,310 |
| 2023-06-08 | $16.85 | $16.98 | $16.65 | $16.71 | $16.71 | 1,412,200 |
| 2023-06-07 | $16.81 | $16.88 | $16.72 | $16.83 | $16.83 | 1,253,990 |
| 2023-06-06 | $17.07 | $17.07 | $16.69 | $16.75 | $16.75 | 2,356,290 |
| 2023-06-05 | $17.22 | $17.22 | $16.91 | $17.07 | $17.07 | 2,536,200 |
| 2023-06-02 | $16.58 | $17.30 | $16.50 | $17.25 | $17.25 | 5,737,140 |
| 2023-06-01 | $16.57 | $16.67 | $16.36 | $16.58 | $16.58 | 1,431,050 |
| 2023-05-31 | $16.68 | $16.82 | $16.48 | $16.54 | $16.54 | 1,517,880 |
| 2023-05-30 | $16.72 | $16.84 | $16.50 | $16.76 | $16.76 | 1,724,680 |
| 2023-05-29 | $16.81 | $16.88 | $16.68 | $16.70 | $16.70 | 1,371,610 |
| 2023-05-26 | $16.69 | $16.91 | $16.51 | $16.85 | $16.85 | 2,146,890 |
| 2023-05-25 | $16.60 | $16.70 | $16.46 | $16.69 | $16.69 | 1,870,790 |
| 2023-05-24 | $16.66 | $16.72 | $16.47 | $16.60 | $16.60 | 1,431,450 |
| 2023-05-23 | $16.76 | $16.76 | $16.54 | $16.56 | $16.56 | 1,735,800 |
| 2023-05-22 | $16.33 | $16.80 | $16.23 | $16.76 | $16.76 | 3,647,240 |
| 2023-05-19 | $16.08 | $16.37 | $16.08 | $16.33 | $16.33 | 1,510,110 |
| 2023-05-18 | $16.40 | $16.46 | $16.15 | $16.17 | $16.17 | 1,660,610 |
| 2023-05-17 | $16.28 | $16.40 | $16.18 | $16.36 | $16.36 | 1,322,000 |
| 2023-05-16 | $16.45 | $16.50 | $16.20 | $16.28 | $16.28 | 1,462,200 |
| 2023-05-15 | $16.00 | $16.37 | $16.00 | $16.37 | $16.37 | 1,352,010 |
| 2023-05-12 | $16.36 | $16.51 | $16.00 | $16.11 | $16.11 | 1,941,020 |
| 2023-05-11 | $16.75 | $16.75 | $16.37 | $16.41 | $16.41 | 2,378,570 |
| 2023-05-10 | $16.55 | $16.72 | $16.48 | $16.63 | $16.63 | 1,458,700 |
| 2023-05-09 | $16.81 | $16.90 | $16.51 | $16.53 | $16.53 | 2,877,500 |
| 2023-05-08 | $16.67 | $17.10 | $16.67 | $16.90 | $16.90 | 2,158,910 |
| 2023-05-05 | $17.05 | $17.05 | $16.63 | $16.67 | $16.67 | 3,107,980 |
| 2023-05-04 | $17.01 | $17.42 | $16.90 | $17.31 | $17.01 | 3,256,270 |
| 2023-05-03 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2023-05-02 | $17.11 | $17.11 | $17.11 | $17.11 | $16.82 | 0 |
| 2023-04-28 | $17.11 | $17.11 | $16.87 | $17.11 | $16.82 | 2,816,520 |
| 2023-04-27 | $17.06 | $17.25 | $16.72 | $16.90 | $16.61 | 4,185,980 |
| 2023-04-26 | $16.88 | $17.24 | $16.76 | $17.19 | $16.90 | 4,715,560 |
| 2023-04-25 | $16.77 | $17.10 | $16.64 | $16.86 | $16.57 | 4,001,330 |
| 2023-04-24 | $16.66 | $17.38 | $16.53 | $16.71 | $16.42 | 5,640,400 |
| 2023-04-21 | $16.66 | $16.99 | $16.28 | $16.28 | $16.00 | 3,168,490 |
| 2023-04-20 | $16.62 | $16.82 | $16.36 | $16.74 | $16.45 | 3,158,230 |
| 2023-04-19 | $17.19 | $17.19 | $16.62 | $16.72 | $16.43 | 4,272,600 |
| 2023-04-18 | $17.36 | $17.57 | $17.15 | $17.19 | $16.90 | 2,583,400 |
| 2023-04-17 | $17.31 | $17.45 | $17.20 | $17.35 | $17.05 | 2,155,900 |
| 2023-04-14 | $17.20 | $17.60 | $17.15 | $17.31 | $17.01 | 3,194,630 |
| 2023-04-13 | $17.29 | $17.29 | $17.07 | $17.20 | $16.91 | 2,372,700 |
| 2023-04-12 | $17.32 | $17.49 | $17.13 | $17.39 | $17.09 | 3,353,500 |
| 2023-04-11 | $17.24 | $17.27 | $16.98 | $17.23 | $16.94 | 2,937,200 |
| 2023-04-10 | $17.59 | $17.59 | $17.14 | $17.25 | $16.96 | 3,117,070 |
| 2023-04-07 | $17.54 | $17.80 | $17.34 | $17.52 | $17.22 | 3,638,700 |
| 2023-04-06 | $16.89 | $17.86 | $16.80 | $17.60 | $17.30 | 7,878,910 |
| 2023-04-05 | $16.89 | $16.89 | $16.89 | $16.89 | $16.60 | 0 |
| 2023-04-04 | $17.50 | $17.57 | $16.88 | $16.89 | $16.60 | 6,802,830 |
| 2023-04-03 | $16.95 | $17.60 | $16.88 | $17.50 | $17.20 | 6,275,050 |
| 2023-03-31 | $16.60 | $16.96 | $16.46 | $16.92 | $16.63 | 3,113,790 |
| 2023-03-30 | $16.88 | $16.96 | $16.58 | $16.61 | $16.33 | 2,509,300 |
| 2023-03-29 | $17.00 | $17.20 | $16.84 | $16.86 | $16.57 | 2,740,490 |
| 2023-03-28 | $16.74 | $17.17 | $16.59 | $17.05 | $16.76 | 4,253,540 |
| 2023-03-27 | $16.99 | $17.03 | $16.61 | $16.68 | $16.39 | 3,940,570 |
| 2023-03-24 | $16.89 | $17.14 | $16.88 | $16.99 | $16.70 | 3,413,830 |
| 2023-03-23 | $16.96 | $17.08 | $16.80 | $16.93 | $16.64 | 3,381,820 |
| 2023-03-22 | $16.95 | $17.11 | $16.72 | $17.10 | $16.81 | 4,849,420 |
| 2023-03-21 | $16.70 | $16.95 | $16.68 | $16.95 | $16.66 | 3,951,100 |
| 2023-03-20 | $16.56 | $16.78 | $16.12 | $16.70 | $16.41 | 4,668,520 |
| 2023-03-17 | $16.70 | $16.87 | $16.48 | $16.54 | $16.26 | 3,997,610 |
| 2023-03-16 | $16.61 | $17.07 | $16.53 | $16.55 | $16.27 | 4,130,430 |
| 2023-03-15 | $16.63 | $16.98 | $16.63 | $16.70 | $16.41 | 2,862,730 |
| 2023-03-14 | $17.16 | $17.23 | $16.41 | $16.62 | $16.34 | 6,346,330 |
| 2023-03-13 | $17.28 | $17.49 | $16.96 | $17.11 | $16.82 | 4,035,700 |
| 2023-03-10 | $17.65 | $17.67 | $17.11 | $17.40 | $17.10 | 6,997,940 |
| 2023-03-09 | $17.97 | $18.05 | $17.67 | $17.69 | $17.39 | 4,026,750 |
| 2023-03-08 | $17.88 | $18.01 | $17.56 | $18.01 | $17.70 | 5,406,190 |
| 2023-03-07 | $18.80 | $18.90 | $17.89 | $17.90 | $17.59 | 6,605,950 |
| 2023-03-06 | $19.02 | $19.12 | $18.56 | $18.93 | $18.61 | 5,884,040 |
| 2023-03-03 | $18.57 | $18.98 | $18.52 | $18.89 | $18.57 | 6,271,900 |
| 2023-03-02 | $19.11 | $19.12 | $18.55 | $18.56 | $18.24 | 5,216,890 |
| 2023-03-01 | $19.28 | $19.35 | $18.55 | $18.95 | $18.63 | 7,979,370 |
| 2023-02-28 | $19.36 | $19.41 | $18.95 | $19.28 | $18.95 | 6,099,500 |
| 2023-02-27 | $18.70 | $19.81 | $18.57 | $19.36 | $19.03 | 11,391,570 |
| 2023-02-24 | $18.30 | $18.95 | $18.30 | $18.88 | $18.56 | 7,705,870 |
| 2023-02-23 | $18.66 | $18.85 | $18.36 | $18.40 | $18.09 | 4,096,930 |
| 2023-02-22 | $18.70 | $18.90 | $18.45 | $18.73 | $18.41 | 6,375,160 |
| 2023-02-21 | $17.98 | $19.00 | $17.98 | $18.98 | $18.66 | 12,850,830 |
| 2023-02-20 | $18.08 | $18.18 | $17.60 | $17.97 | $17.66 | 5,564,870 |
| 2023-02-17 | $18.01 | $18.01 | $18.01 | $18.01 | $17.70 | 4,643,230 |
| 2023-02-16 | $18.71 | $18.73 | $17.96 | $18.04 | $17.73 | 8,504,630 |
| 2023-02-15 | $19.11 | $19.21 | $18.77 | $18.78 | $18.46 | 6,911,540 |
| 2023-02-14 | $18.91 | $19.33 | $18.60 | $19.26 | $18.93 | 11,740,210 |
| 2023-02-13 | $18.58 | $18.90 | $18.46 | $18.86 | $18.54 | 11,367,800 |
| 2023-02-10 | $18.46 | $18.73 | $18.36 | $18.45 | $18.13 | 12,854,420 |
| 2023-02-09 | $17.58 | $19.05 | $17.41 | $19.04 | $18.71 | 25,579,930 |
| 2023-02-08 | $17.29 | $17.57 | $17.20 | $17.46 | $17.16 | 4,889,100 |
| 2023-02-07 | $17.06 | $17.35 | $17.00 | $17.27 | $16.97 | 3,015,300 |
| 2023-02-06 | $17.16 | $17.28 | $17.01 | $17.03 | $16.74 | 2,822,130 |
| 2023-02-03 | $17.40 | $17.41 | $16.91 | $17.26 | $16.96 | 4,568,880 |
| 2023-02-02 | $17.56 | $17.61 | $17.35 | $17.42 | $17.12 | 3,087,570 |
| 2023-02-01 | $17.42 | $17.55 | $17.30 | $17.55 | $17.25 | 4,133,350 |
| 2023-01-31 | $17.29 | $17.49 | $17.26 | $17.44 | $17.14 | 2,626,580 |
| 2023-01-30 | $17.50 | $17.55 | $17.18 | $17.37 | $17.07 | 3,518,570 |
| 2023-01-20 | $17.14 | $17.25 | $17.05 | $17.18 | $16.89 | 2,446,020 |
| 2023-01-19 | $17.08 | $17.17 | $16.94 | $17.04 | $16.75 | 2,017,180 |
| 2023-01-18 | $16.94 | $17.20 | $16.85 | $17.00 | $16.71 | 1,655,600 |
| 2023-01-17 | $17.00 | $17.20 | $16.95 | $16.97 | $16.68 | 2,194,800 |
| 2023-01-16 | $16.80 | $17.40 | $16.78 | $17.21 | $16.92 | 3,225,560 |
| 2023-01-13 | $17.05 | $17.10 | $16.90 | $16.99 | $16.70 | 2,593,370 |
| 2023-01-12 | $16.97 | $17.10 | $16.87 | $16.95 | $16.66 | 2,389,690 |
| 2023-01-11 | $16.91 | $17.09 | $16.78 | $16.87 | $16.58 | 3,235,090 |
| 2023-01-10 | $17.08 | $17.09 | $16.76 | $16.91 | $16.62 | 4,070,610 |
| 2023-01-09 | $16.88 | $17.14 | $16.77 | $17.04 | $16.75 | 6,425,660 |
| 2023-01-06 | $16.68 | $17.22 | $16.60 | $16.93 | $16.64 | 5,797,770 |
| 2023-01-05 | $16.49 | $16.82 | $16.28 | $16.72 | $16.43 | 4,553,590 |
| 2023-01-04 | $16.07 | $16.42 | $15.94 | $16.38 | $16.10 | 4,006,980 |
| 2023-01-03 | $15.85 | $16.13 | $15.61 | $16.07 | $15.80 | 2,143,790 |
| 2023-01-02 | $15.72 | $15.72 | $15.72 | $15.72 | $15.45 | 0 |
| 2022-12-30 | $15.81 | $15.95 | $15.70 | $15.72 | $15.45 | 1,178,500 |
| 2022-12-29 | $15.85 | $15.96 | $15.65 | $15.66 | $15.39 | 1,690,370 |
| 2022-12-28 | $16.16 | $16.16 | $15.83 | $15.85 | $15.58 | 1,479,100 |
| 2022-12-27 | $16.10 | $16.23 | $15.95 | $16.16 | $15.88 | 1,429,040 |
| 2022-12-26 | $15.67 | $16.09 | $15.62 | $16.06 | $15.79 | 1,855,280 |
| 2022-12-23 | $15.81 | $15.95 | $15.39 | $15.55 | $15.28 | 1,734,240 |
| 2022-12-22 | $16.38 | $16.39 | $15.80 | $15.81 | $15.54 | 2,684,860 |
| 2022-12-21 | $16.26 | $16.34 | $16.05 | $16.33 | $16.05 | 2,056,500 |
| 2022-12-20 | $16.08 | $16.37 | $15.77 | $16.22 | $15.94 | 3,080,090 |
| 2022-12-19 | $16.01 | $16.43 | $15.93 | $16.00 | $15.73 | 2,677,870 |
| 2022-12-16 | $16.34 | $16.34 | $15.90 | $15.97 | $15.70 | 2,534,200 |
| 2022-12-15 | $16.35 | $16.40 | $16.13 | $16.38 | $16.10 | 2,020,580 |
| 2022-12-14 | $16.25 | $16.46 | $16.10 | $16.21 | $15.93 | 1,946,390 |
| 2022-12-13 | $16.66 | $16.85 | $16.19 | $16.21 | $15.93 | 2,801,800 |
| 2022-12-12 | $16.64 | $16.85 | $16.18 | $16.66 | $16.38 | 3,504,600 |
| 2022-12-09 | $17.06 | $17.07 | $16.50 | $16.59 | $16.31 | 5,906,600 |
| 2022-12-08 | $16.99 | $17.26 | $16.82 | $17.06 | $16.77 | 2,642,700 |
| 2022-12-07 | $17.01 | $17.18 | $16.93 | $16.99 | $16.70 | 2,810,900 |
| 2022-12-06 | $17.38 | $17.38 | $17.01 | $17.05 | $16.76 | 3,695,620 |
| 2022-12-05 | $17.28 | $17.48 | $16.96 | $17.33 | $17.03 | 3,966,800 |
| 2022-12-01 | $17.75 | $17.84 | $17.47 | $17.49 | $17.19 | 3,960,240 |
| 2022-11-30 | $17.56 | $17.93 | $17.38 | $17.46 | $17.16 | 5,689,050 |
| 2022-11-29 | $17.14 | $17.90 | $17.10 | $17.78 | $17.48 | 10,214,390 |
| 2022-11-28 | $16.81 | $16.83 | $16.51 | $16.70 | $16.41 | 3,087,180 |
| 2022-11-25 | $17.19 | $17.20 | $16.95 | $17.04 | $16.75 | 2,271,400 |
| 2022-11-24 | $17.25 | $17.44 | $17.14 | $17.28 | $16.98 | 3,050,540 |
| 2022-11-23 | $17.10 | $17.49 | $16.75 | $17.29 | $16.99 | 4,359,300 |
| 2022-11-22 | $17.45 | $17.50 | $16.92 | $17.08 | $16.79 | 3,591,290 |
| 2022-11-21 | $17.25 | $17.53 | $17.01 | $17.46 | $17.16 | 4,630,460 |
| 2022-11-18 | $17.56 | $17.56 | $17.17 | $17.21 | $17.21 | 6,055,450 |
| 2022-11-17 | $17.78 | $17.78 | $17.41 | $17.56 | $17.56 | 5,163,880 |
| 2022-11-16 | $18.29 | $18.73 | $17.81 | $17.82 | $17.82 | 7,563,300 |
| 2022-11-15 | $17.80 | $18.48 | $17.35 | $18.45 | $18.45 | 14,028,800 |
| 2022-11-14 | $17.66 | $18.90 | $17.28 | $17.80 | $17.80 | 21,373,820 |
| 2022-11-11 | $16.66 | $17.38 | $16.23 | $17.11 | $17.11 | 13,284,560 |
| 2022-11-10 | $16.32 | $16.32 | $15.96 | $16.30 | $16.30 | 3,770,620 |
| 2022-11-09 | $16.56 | $16.69 | $16.28 | $16.30 | $16.30 | 3,654,900 |
| 2022-11-08 | $16.52 | $16.72 | $16.40 | $16.55 | $16.55 | 3,961,420 |
| 2022-11-07 | $16.32 | $16.86 | $16.32 | $16.61 | $16.61 | 5,981,120 |
| 2022-11-04 | $16.09 | $16.48 | $16.09 | $16.40 | $16.40 | 6,105,020 |
| 2022-11-03 | $15.82 | $16.23 | $15.75 | $16.16 | $16.16 | 5,386,800 |
| 2022-11-02 | $15.50 | $16.08 | $15.40 | $15.89 | $15.89 | 5,619,870 |
| 2022-11-01 | $15.00 | $15.58 | $14.92 | $15.57 | $15.57 | 5,146,820 |
| 2022-10-31 | $14.79 | $15.08 | $14.70 | $14.91 | $14.91 | 3,097,660 |
| 2022-10-28 | $15.40 | $15.43 | $14.71 | $14.80 | $14.80 | 5,626,200 |
| 2022-10-27 | $15.60 | $15.84 | $15.42 | $15.43 | $15.43 | 4,006,600 |
| 2022-10-26 | $15.19 | $15.80 | $15.06 | $15.60 | $15.60 | 6,423,590 |
| 2022-10-25 | $15.15 | $15.38 | $14.41 | $15.09 | $15.09 | 8,984,360 |
| 2022-10-24 | $15.79 | $16.24 | $15.48 | $15.70 | $15.70 | 5,614,350 |
| 2022-10-21 | $15.82 | $15.86 | $15.48 | $15.71 | $15.71 | 3,947,310 |
| 2022-10-20 | $16.17 | $16.24 | $15.61 | $15.72 | $15.72 | 6,693,920 |
| 2022-10-19 | $16.52 | $16.72 | $16.16 | $16.19 | $16.19 | 6,228,880 |
| 2022-10-18 | $16.81 | $17.10 | $16.27 | $16.40 | $16.40 | 10,348,190 |
| 2022-10-17 | $16.69 | $16.90 | $16.55 | $16.74 | $16.74 | 4,214,700 |
| 2022-10-14 | $16.47 | $16.88 | $16.47 | $16.76 | $16.76 | 4,463,580 |
| 2022-10-13 | $16.40 | $16.69 | $16.27 | $16.36 | $16.36 | 4,334,420 |
| 2022-10-12 | $15.49 | $16.51 | $15.31 | $16.47 | $16.47 | 6,242,700 |
| 2022-10-11 | $15.20 | $15.60 | $15.13 | $15.49 | $15.49 | 2,762,800 |
| 2022-10-10 | $15.60 | $15.83 | $15.10 | $15.15 | $15.15 | 2,992,870 |
| 2022-09-30 | $15.91 | $16.02 | $15.57 | $15.59 | $15.59 | 2,511,390 |
| 2022-09-29 | $16.01 | $16.05 | $15.85 | $15.95 | $15.95 | 2,948,870 |
| 2022-09-28 | $16.59 | $16.60 | $15.76 | $15.80 | $15.80 | 4,047,950 |
| 2022-09-27 | $16.26 | $16.47 | $15.99 | $16.45 | $16.45 | 4,174,640 |
| 2022-09-26 | $16.30 | $16.58 | $15.98 | $16.05 | $16.05 | 4,274,260 |
| 2022-09-23 | $16.92 | $17.05 | $16.07 | $16.26 | $16.26 | 5,933,900 |
| 2022-09-22 | $16.64 | $17.10 | $16.59 | $16.91 | $16.91 | 3,125,680 |
| 2022-09-21 | $17.03 | $17.04 | $16.70 | $16.80 | $16.80 | 4,311,730 |
| 2022-09-20 | $17.13 | $17.41 | $17.00 | $17.14 | $17.14 | 4,024,290 |
| 2022-09-19 | $16.86 | $17.38 | $16.73 | $17.05 | $17.05 | 3,921,100 |
| 2022-09-16 | $16.92 | $17.15 | $16.65 | $16.80 | $16.80 | 3,854,300 |
| 2022-09-15 | $17.62 | $17.72 | $16.61 | $16.90 | $16.90 | 7,219,080 |
| 2022-09-14 | $17.62 | $17.96 | $17.38 | $17.54 | $17.54 | 5,647,420 |
| 2022-09-13 | $18.44 | $18.72 | $17.74 | $17.96 | $17.96 | 8,388,270 |
| 2022-09-12 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2022-09-09 | $18.26 | $18.95 | $18.23 | $18.60 | $18.60 | 5,112,620 |
| 2022-09-08 | $18.71 | $18.87 | $18.35 | $18.36 | $18.36 | 4,601,190 |
| 2022-09-07 | $18.45 | $18.98 | $18.45 | $18.55 | $18.55 | 6,697,790 |
| 2022-09-06 | $18.32 | $18.68 | $18.16 | $18.65 | $18.65 | 6,121,080 |
| 2022-09-05 | $18.23 | $18.32 | $17.71 | $18.08 | $18.08 | 4,083,630 |
| 2022-09-02 | $17.86 | $18.63 | $17.86 | $18.27 | $18.27 | 4,475,150 |
| 2022-09-01 | $17.92 | $18.21 | $17.81 | $17.96 | $17.96 | 3,747,840 |
| 2022-08-31 | $18.88 | $18.88 | $17.91 | $17.97 | $17.97 | 7,789,580 |
| 2022-08-30 | $18.90 | $19.21 | $18.58 | $18.97 | $18.97 | 8,436,680 |
| 2022-08-29 | $18.14 | $18.90 | $17.71 | $18.87 | $18.87 | 7,865,380 |
| 2022-08-26 | $18.22 | $18.58 | $18.10 | $18.17 | $18.17 | 5,999,780 |
| 2022-08-25 | $18.80 | $18.82 | $17.89 | $18.21 | $18.21 | 6,775,510 |
| 2022-08-24 | $19.44 | $19.52 | $18.40 | $18.49 | $18.49 | 11,899,280 |
| 2022-08-23 | $19.62 | $19.91 | $19.23 | $19.41 | $19.41 | 14,173,500 |
| 2022-08-22 | $20.55 | $21.45 | $19.18 | $19.78 | $19.78 | 23,590,160 |
| 2022-08-19 | $22.47 | $22.49 | $21.53 | $21.53 | $21.53 | 8,612,700 |
| 2022-08-18 | $22.18 | $22.59 | $22.10 | $22.49 | $22.49 | 7,848,990 |
| 2022-08-17 | $23.49 | $23.49 | $22.00 | $22.28 | $22.28 | 13,959,700 |
| 2022-08-16 | $24.08 | $24.11 | $23.35 | $23.50 | $23.50 | 10,249,400 |
| 2022-08-15 | $24.50 | $24.59 | $23.76 | $23.90 | $23.90 | 9,219,360 |
| 2022-08-12 | $24.38 | $24.88 | $23.70 | $24.05 | $24.05 | 10,510,650 |
| 2022-08-11 | $24.74 | $25.03 | $24.44 | $24.66 | $24.66 | 13,061,210 |
| 2022-08-10 | $23.92 | $25.00 | $23.67 | $25.00 | $25.00 | 15,992,470 |
| 2022-08-09 | $24.20 | $25.06 | $24.05 | $24.11 | $24.11 | 12,532,160 |
| 2022-08-08 | $23.55 | $24.93 | $23.40 | $24.40 | $24.40 | 12,459,410 |
| 2022-08-05 | $24.39 | $24.39 | $23.20 | $23.88 | $23.88 | 12,487,670 |
| 2022-08-04 | $22.95 | $24.86 | $22.69 | $24.46 | $24.46 | 18,792,790 |
| 2022-08-03 | $21.91 | $23.80 | $21.91 | $22.87 | $22.87 | 12,954,160 |
| 2022-08-02 | $22.29 | $22.48 | $21.20 | $21.90 | $21.90 | 7,202,400 |
| 2022-08-01 | $22.43 | $22.80 | $21.81 | $22.69 | $22.69 | 6,092,180 |
| 2022-07-29 | $23.58 | $23.97 | $22.22 | $22.44 | $22.44 | 11,652,190 |
| 2022-07-28 | $22.90 | $24.08 | $22.66 | $23.81 | $23.81 | 17,448,150 |
| 2022-07-27 | $22.01 | $23.12 | $21.89 | $22.84 | $22.84 | 11,516,270 |
| 2022-07-26 | $20.68 | $22.41 | $20.54 | $22.29 | $22.29 | 11,804,390 |
| 2022-07-25 | $21.45 | $22.28 | $20.75 | $20.78 | $20.78 | 6,902,150 |
| 2022-07-22 | $20.78 | $21.80 | $20.70 | $21.23 | $21.23 | 5,568,220 |
| 2022-07-21 | $21.58 | $21.68 | $20.76 | $20.78 | $20.78 | 4,781,100 |
| 2022-07-20 | $21.56 | $21.70 | $20.85 | $21.55 | $21.55 | 4,993,500 |
| 2022-07-19 | $21.52 | $21.97 | $21.25 | $21.57 | $21.57 | 4,782,100 |
| 2022-07-18 | $21.27 | $21.75 | $21.06 | $21.50 | $21.50 | 4,463,800 |
| 2022-07-15 | $21.85 | $22.60 | $21.28 | $21.35 | $21.35 | 6,865,100 |
| 2022-07-14 | $20.87 | $22.18 | $20.70 | $21.85 | $21.85 | 7,374,560 |
| 2022-07-13 | $21.00 | $21.12 | $20.33 | $20.88 | $20.88 | 6,756,720 |
| 2022-07-12 | $21.13 | $21.32 | $20.61 | $20.80 | $20.80 | 4,349,440 |
| 2022-07-11 | $21.50 | $21.70 | $20.80 | $21.06 | $21.06 | 7,413,200 |
| 2022-07-08 | $22.37 | $22.44 | $21.68 | $21.74 | $21.74 | 5,101,500 |
| 2022-07-07 | $22.00 | $22.40 | $21.72 | $22.21 | $22.21 | 7,253,270 |
| 2022-07-06 | $22.58 | $22.65 | $21.56 | $21.86 | $21.86 | 9,076,570 |
| 2022-07-05 | $23.28 | $23.49 | $22.15 | $22.58 | $22.58 | 8,638,740 |
| 2022-07-04 | $22.66 | $23.88 | $22.08 | $23.55 | $23.55 | 11,319,940 |
| 2022-07-01 | $22.11 | $23.45 | $22.08 | $22.87 | $22.87 | 9,808,670 |
| 2022-06-30 | $22.40 | $22.83 | $22.01 | $22.23 | $22.23 | 8,213,200 |
| 2022-06-29 | $23.52 | $23.54 | $21.90 | $22.40 | $22.40 | 14,869,110 |
| 2022-06-28 | $23.60 | $23.95 | $23.00 | $23.57 | $23.57 | 15,923,720 |
| 2022-06-27 | $21.60 | $23.85 | $21.41 | $23.39 | $23.39 | 23,829,640 |
| 2022-06-24 | $21.39 | $22.88 | $21.30 | $21.79 | $21.79 | 12,805,410 |
| 2022-06-23 | $21.15 | $21.50 | $20.45 | $21.48 | $21.48 | 11,677,320 |
| 2022-06-22 | $20.83 | $21.37 | $20.43 | $20.97 | $20.97 | 10,204,650 |
| 2022-06-21 | $21.08 | $21.29 | $20.30 | $20.78 | $20.78 | 12,603,070 |
| 2022-06-20 | $21.01 | $22.19 | $21.01 | $21.57 | $21.57 | 19,872,740 |
| 2022-06-17 | $19.30 | $22.54 | $19.21 | $21.32 | $21.32 | 23,959,420 |
| 2022-06-16 | $19.85 | $20.23 | $19.39 | $19.62 | $19.62 | 7,801,730 |
| 2022-06-15 | $20.70 | $21.19 | $19.94 | $20.00 | $20.00 | 14,128,920 |
| 2022-06-14 | $19.09 | $21.31 | $18.98 | $20.92 | $20.92 | 20,383,440 |
| 2022-06-13 | $19.11 | $19.66 | $19.00 | $19.36 | $19.36 | 9,237,640 |
| 2022-06-10 | $18.15 | $19.48 | $18.09 | $19.06 | $19.06 | 9,750,790 |
| 2022-06-09 | $18.45 | $18.80 | $17.98 | $18.33 | $18.33 | 5,206,270 |
| 2022-06-08 | $18.20 | $18.55 | $17.85 | $18.39 | $18.39 | 5,411,250 |
| 2022-06-07 | $18.33 | $18.56 | $18.05 | $18.14 | $18.14 | 3,655,400 |
| 2022-06-06 | $17.96 | $18.60 | $17.90 | $18.45 | $18.45 | 6,302,830 |
| 2022-06-02 | $17.77 | $18.09 | $17.70 | $17.98 | $17.98 | 3,573,220 |
| 2022-06-01 | $17.63 | $18.25 | $17.58 | $17.92 | $17.92 | 7,082,690 |
| 2022-05-31 | $16.90 | $17.99 | $16.73 | $17.73 | $17.73 | 10,628,040 |
| 2022-05-30 | $16.99 | $17.07 | $16.41 | $16.84 | $16.84 | 4,242,860 |
| 2022-05-27 | $16.70 | $17.45 | $16.55 | $16.83 | $16.83 | 7,501,660 |
| 2022-05-26 | $17.00 | $17.00 | $16.20 | $16.53 | $16.53 | 3,148,730 |
| 2022-05-25 | $16.68 | $16.87 | $16.26 | $16.54 | $16.54 | 4,433,580 |
| 2022-05-24 | $16.94 | $17.38 | $16.57 | $16.70 | $16.70 | 6,893,090 |
| 2022-05-23 | $17.00 | $17.10 | $16.77 | $17.02 | $17.02 | 3,660,000 |
| 2022-05-20 | $17.10 | $17.28 | $16.82 | $17.09 | $17.09 | 6,798,060 |
| 2022-05-19 | $16.30 | $17.40 | $16.16 | $17.16 | $17.16 | 10,018,040 |
| 2022-05-18 | $16.03 | $16.44 | $16.02 | $16.30 | $16.30 | 3,166,200 |
| 2022-05-17 | $16.35 | $16.35 | $15.96 | $16.11 | $16.11 | 3,629,900 |
| 2022-05-16 | $15.98 | $16.28 | $15.90 | $16.13 | $16.13 | 2,538,390 |
| 2022-05-13 | $15.80 | $16.15 | $15.79 | $15.91 | $15.91 | 2,330,600 |
| 2022-05-12 | $15.85 | $16.09 | $15.61 | $15.88 | $15.88 | 3,170,380 |
| 2022-05-11 | $15.87 | $16.54 | $15.75 | $15.90 | $15.90 | 6,164,200 |
| 2022-05-10 | $15.37 | $15.94 | $15.08 | $15.81 | $15.81 | 3,407,700 |
| 2022-05-09 | $14.97 | $15.65 | $14.92 | $15.50 | $15.50 | 3,515,700 |
| 2022-05-06 | $14.86 | $15.35 | $14.76 | $15.14 | $15.14 | 2,875,750 |
| 2022-05-05 | $15.25 | $15.75 | $15.23 | $15.39 | $15.39 | 4,457,000 |
| 2022-05-04 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-05-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-04-29 | $14.70 | $15.68 | $14.42 | $15.35 | $15.35 | 6,537,400 |
| 2022-04-28 | $14.30 | $14.79 | $14.11 | $14.64 | $14.64 | 6,439,110 |
| 2022-04-27 | $13.29 | $15.13 | $13.12 | $14.72 | $14.42 | 8,166,860 |
| 2022-04-26 | $13.76 | $13.97 | $13.35 | $13.46 | $13.19 | 5,267,700 |
| 2022-04-25 | $14.80 | $14.80 | $13.60 | $13.62 | $13.35 | 6,310,050 |
| 2022-04-22 | $15.33 | $15.38 | $14.82 | $14.99 | $14.69 | 3,807,600 |
| 2022-04-21 | $16.08 | $16.24 | $15.22 | $15.30 | $14.99 | 6,189,000 |
| 2022-04-20 | $16.90 | $16.90 | $16.19 | $16.28 | $15.95 | 5,002,150 |
| 2022-04-19 | $16.00 | $16.77 | $16.00 | $16.73 | $16.39 | 8,389,810 |
| 2022-04-18 | $16.21 | $16.21 | $15.16 | $15.96 | $15.64 | 7,773,390 |
| 2022-04-15 | $16.15 | $16.50 | $15.91 | $16.41 | $16.08 | 5,100,500 |
| 2022-04-14 | $16.20 | $16.39 | $15.93 | $16.26 | $15.93 | 3,512,000 |
| 2022-04-13 | $16.60 | $16.60 | $15.87 | $15.96 | $15.64 | 3,034,200 |
| 2022-04-12 | $16.08 | $16.46 | $16.05 | $16.38 | $16.05 | 3,213,100 |
| 2022-04-11 | $16.83 | $16.83 | $16.07 | $16.15 | $15.83 | 4,710,900 |
| 2022-04-08 | $16.94 | $17.12 | $16.53 | $16.93 | $16.59 | 4,781,400 |
| 2022-04-07 | $17.37 | $17.46 | $16.80 | $16.80 | $16.46 | 4,678,800 |
| 2022-04-06 | $17.35 | $17.56 | $17.13 | $17.54 | $17.19 | 3,604,400 |
| 2022-04-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.00 | 0 |
| 2022-04-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.00 | 0 |
| 2022-04-01 | $17.33 | $17.56 | $17.25 | $17.35 | $17.00 | 3,534,600 |
| 2022-03-31 | $17.78 | $17.95 | $17.50 | $17.50 | $17.15 | 5,359,770 |
| 2022-03-30 | $17.81 | $18.17 | $17.78 | $17.97 | $17.61 | 4,690,330 |
| 2022-03-29 | $18.64 | $18.65 | $17.69 | $17.80 | $17.44 | 6,590,580 |
| 2022-03-28 | $17.61 | $18.57 | $17.61 | $18.41 | $18.04 | 7,492,560 |
| 2022-03-25 | $18.02 | $18.38 | $17.75 | $17.86 | $17.50 | 3,703,920 |
| 2022-03-24 | $18.13 | $18.24 | $17.86 | $18.00 | $17.64 | 3,365,000 |
| 2022-03-23 | $18.42 | $18.62 | $18.21 | $18.28 | $17.91 | 3,267,200 |
| 2022-03-22 | $18.62 | $18.62 | $18.13 | $18.25 | $17.88 | 4,266,420 |
| 2022-03-21 | $18.57 | $18.75 | $18.29 | $18.50 | $18.13 | 4,512,610 |
| 2022-03-18 | $18.31 | $18.67 | $18.21 | $18.54 | $18.17 | 4,679,650 |
| 2022-03-17 | $18.11 | $18.74 | $18.00 | $18.31 | $17.94 | 7,349,680 |
| 2022-03-16 | $17.42 | $17.94 | $16.91 | $17.85 | $17.49 | 7,783,770 |
| 2022-03-15 | $18.19 | $18.40 | $17.01 | $17.10 | $16.76 | 8,851,300 |
| 2022-03-14 | $19.11 | $19.11 | $18.31 | $18.42 | $18.05 | 5,378,100 |
| 2022-03-11 | $19.10 | $19.35 | $18.60 | $19.20 | $18.81 | 6,727,160 |
| 2022-03-10 | $19.76 | $20.05 | $19.42 | $19.50 | $19.11 | 7,553,290 |
| 2022-03-09 | $20.23 | $20.40 | $18.27 | $19.29 | $18.90 | 11,221,660 |
| 2022-03-08 | $20.54 | $20.76 | $19.70 | $20.23 | $19.82 | 7,767,970 |
| 2022-03-07 | $20.41 | $21.01 | $20.26 | $20.38 | $19.97 | 8,269,510 |
| 2022-03-04 | $20.59 | $21.27 | $20.50 | $20.50 | $20.09 | 7,668,600 |
| 2022-03-03 | $21.93 | $21.96 | $20.91 | $20.94 | $20.52 | 10,545,640 |
| 2022-03-02 | $21.40 | $22.07 | $21.24 | $21.76 | $21.32 | 12,359,900 |
| 2022-03-01 | $21.39 | $21.67 | $20.85 | $21.55 | $21.12 | 12,213,990 |
| 2022-02-28 | $21.09 | $21.30 | $20.40 | $20.99 | $20.57 | 9,310,890 |
| 2022-02-25 | $22.10 | $22.50 | $21.19 | $21.29 | $20.86 | 13,538,060 |
| 2022-02-24 | $21.88 | $22.58 | $21.37 | $21.50 | $21.07 | 20,210,670 |
| 2022-02-23 | $21.22 | $22.36 | $21.05 | $22.10 | $21.66 | 18,813,550 |
| 2022-02-22 | $21.00 | $21.00 | $20.41 | $20.91 | $20.49 | 7,615,030 |
| 2022-02-21 | $20.94 | $21.30 | $20.60 | $21.27 | $20.84 | 9,234,100 |
| 2022-02-18 | $20.81 | $21.31 | $20.70 | $20.94 | $20.52 | 8,519,440 |
| 2022-02-17 | $20.78 | $21.21 | $20.60 | $20.93 | $20.51 | 11,972,890 |
| 2022-02-16 | $20.45 | $20.56 | $20.09 | $20.55 | $20.14 | 7,784,730 |
| 2022-02-15 | $19.77 | $20.92 | $19.76 | $20.39 | $19.98 | 10,203,200 |
| 2022-02-14 | $20.15 | $20.48 | $19.50 | $19.62 | $19.23 | 8,147,600 |
| 2022-02-11 | $20.22 | $21.06 | $20.10 | $20.48 | $20.07 | 10,583,200 |
| 2022-02-10 | $20.95 | $20.99 | $20.25 | $20.41 | $20.00 | 8,312,800 |
| 2022-02-09 | $21.20 | $21.36 | $20.70 | $20.95 | $20.53 | 10,124,600 |
| 2022-02-08 | $21.00 | $21.65 | $20.85 | $21.40 | $20.97 | 12,387,570 |
| 2022-02-07 | $20.60 | $21.47 | $20.12 | $21.38 | $20.95 | 13,078,860 |
| 2022-02-04 | $20.24 | $20.24 | $20.24 | $20.24 | $19.83 | 0 |
| 2022-02-03 | $20.24 | $20.24 | $20.24 | $20.24 | $19.83 | 0 |
| 2022-02-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.83 | 0 |
| 2022-02-01 | $20.24 | $20.24 | $20.24 | $20.24 | $19.83 | 0 |
| 2022-01-28 | $19.67 | $20.36 | $19.60 | $20.24 | $19.83 | 7,669,100 |
| 2022-01-27 | $19.40 | $20.25 | $19.25 | $19.59 | $19.20 | 8,771,830 |
| 2022-01-26 | $19.72 | $20.59 | $19.65 | $19.90 | $19.50 | 11,552,770 |
| 2022-01-25 | $19.13 | $19.52 | $18.80 | $19.03 | $18.65 | 5,200,100 |
| 2022-01-24 | $18.73 | $19.30 | $18.70 | $19.15 | $18.77 | 3,046,060 |
| 2022-01-21 | $18.74 | $19.03 | $18.58 | $18.88 | $18.50 | 3,409,670 |
| 2022-01-20 | $19.55 | $19.66 | $18.80 | $18.80 | $18.42 | 5,715,080 |
| 2022-01-19 | $20.10 | $20.10 | $19.50 | $19.53 | $19.14 | 5,064,640 |
| 2022-01-18 | $20.15 | $20.28 | $19.92 | $20.10 | $19.70 | 3,804,740 |
| 2022-01-17 | $20.14 | $20.15 | $19.71 | $20.15 | $19.75 | 5,730,250 |
| 2022-01-14 | $20.50 | $20.60 | $19.90 | $20.00 | $19.60 | 7,231,120 |
| 2022-01-13 | $20.36 | $20.68 | $19.90 | $19.93 | $19.53 | 6,658,650 |
| 2022-01-12 | $19.70 | $20.43 | $19.66 | $20.42 | $20.01 | 9,085,160 |
| 2022-01-11 | $20.08 | $20.47 | $19.55 | $19.65 | $19.26 | 7,028,940 |
| 2022-01-10 | $19.40 | $20.02 | $19.25 | $19.97 | $19.57 | 4,809,800 |
| 2022-01-07 | $19.89 | $20.10 | $19.43 | $19.45 | $19.06 | 5,812,840 |
| 2022-01-06 | $19.69 | $20.15 | $19.50 | $20.00 | $19.60 | 5,137,330 |
| 2022-01-05 | $20.18 | $20.20 | $19.30 | $19.69 | $19.29 | 8,269,260 |
| 2022-01-04 | $20.31 | $20.45 | $19.81 | $20.21 | $19.80 | 6,841,500 |
| 2022-01-03 | $20.16 | $20.16 | $20.16 | $20.16 | $19.76 | 0 |
| 2021-12-31 | $20.33 | $20.61 | $19.95 | $20.16 | $19.76 | 8,008,400 |
| 2021-12-30 | $20.70 | $20.90 | $20.22 | $20.27 | $19.86 | 8,360,450 |
| 2021-12-29 | $20.86 | $21.39 | $20.65 | $20.73 | $20.31 | 9,879,700 |
| 2021-12-28 | $20.90 | $21.17 | $20.38 | $20.86 | $20.44 | 9,869,700 |
| 2021-12-27 | $21.87 | $22.46 | $20.80 | $20.99 | $20.57 | 13,779,820 |
| 2021-12-24 | $23.20 | $23.30 | $21.94 | $21.95 | $21.51 | 10,201,200 |
| 2021-12-23 | $23.09 | $23.55 | $22.31 | $23.20 | $22.73 | 10,834,600 |
| 2021-12-22 | $23.20 | $23.78 | $22.85 | $22.94 | $22.48 | 11,448,100 |
| 2021-12-21 | $21.95 | $23.16 | $21.81 | $22.93 | $22.47 | 10,448,660 |
| 2021-12-20 | $22.67 | $22.77 | $21.56 | $21.96 | $21.52 | 9,170,180 |
| 2021-12-17 | $23.12 | $24.06 | $22.61 | $22.64 | $22.19 | 12,510,800 |
| 2021-12-16 | $22.65 | $23.20 | $22.32 | $23.10 | $22.64 | 11,838,600 |
| 2021-12-15 | $21.82 | $23.10 | $21.70 | $22.91 | $22.45 | 16,632,520 |
| 2021-12-14 | $21.88 | $22.07 | $21.65 | $21.77 | $21.33 | 5,772,090 |
| 2021-12-13 | $22.02 | $22.39 | $21.79 | $21.96 | $21.52 | 7,970,900 |
| 2021-12-10 | $21.40 | $22.50 | $21.31 | $22.32 | $21.87 | 10,842,600 |
| 2021-12-09 | $22.65 | $22.65 | $21.59 | $21.60 | $21.17 | 10,939,540 |
| 2021-12-08 | $22.20 | $22.66 | $22.10 | $22.43 | $21.98 | 7,022,880 |
| 2021-12-07 | $22.52 | $22.90 | $21.81 | $22.16 | $21.72 | 8,224,700 |
| 2021-12-06 | $23.01 | $23.28 | $22.57 | $22.63 | $22.18 | 8,420,120 |
| 2021-12-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.83 | 10,120,310 |
| 2021-12-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.37 | 15,228,850 |
| 2021-12-01 | $24.62 | $24.85 | $23.64 | $24.31 | $23.82 | 20,710,610 |
| 2021-11-30 | $23.75 | $25.12 | $23.75 | $24.79 | $24.29 | 25,352,450 |
| 2021-11-29 | $23.65 | $24.20 | $23.25 | $23.61 | $23.14 | 13,222,320 |
| 2021-11-26 | $23.71 | $24.64 | $23.43 | $24.42 | $23.93 | 18,003,230 |
| 2021-11-25 | $23.51 | $23.86 | $23.04 | $23.71 | $23.23 | 12,242,650 |
| 2021-11-24 | $23.91 | $24.25 | $23.30 | $23.46 | $22.99 | 18,144,030 |
| 2021-11-23 | $24.59 | $26.28 | $24.15 | $24.20 | $23.71 | 27,958,420 |
| 2021-11-22 | $24.33 | $25.09 | $23.52 | $24.99 | $24.49 | 26,012,840 |
| 2021-11-19 | $24.00 | $24.24 | $23.40 | $24.08 | $23.60 | 22,204,720 |
| 2021-11-18 | $22.24 | $24.38 | $21.93 | $24.38 | $23.89 | 35,601,070 |
| 2021-11-17 | $22.20 | $22.65 | $22.08 | $22.41 | $21.96 | 16,674,120 |
| 2021-11-16 | $23.00 | $23.21 | $22.02 | $22.13 | $21.69 | 20,881,310 |
| 2021-11-15 | $23.68 | $23.75 | $22.51 | $23.02 | $22.56 | 29,745,570 |
| 2021-11-12 | $24.58 | $24.90 | $23.60 | $23.80 | $23.32 | 34,895,580 |
| 2021-11-11 | $24.00 | $27.02 | $24.00 | $24.58 | $24.09 | 53,033,790 |
| 2021-11-10 | $21.60 | $23.29 | $21.30 | $22.65 | $22.20 | 32,804,890 |
| 2021-11-09 | $20.98 | $21.49 | $20.62 | $21.48 | $21.05 | 26,956,530 |
| 2021-11-08 | $18.87 | $20.69 | $18.86 | $20.45 | $20.04 | 17,796,470 |
| 2021-11-05 | $20.00 | $20.00 | $20.00 | $20.00 | $19.60 | 13,062,580 |
| 2021-11-04 | $20.10 | $20.29 | $19.81 | $20.00 | $19.60 | 9,046,340 |
| 2021-11-03 | $20.54 | $20.60 | $19.71 | $19.98 | $19.58 | 9,959,800 |
| 2021-11-02 | $20.06 | $20.89 | $19.99 | $20.54 | $20.13 | 18,420,120 |
| 2021-11-01 | $19.20 | $20.25 | $19.08 | $20.17 | $19.76 | 14,599,160 |
| 2021-10-29 | $18.88 | $19.43 | $18.76 | $19.02 | $18.64 | 7,300,800 |
| 2021-10-28 | $19.58 | $19.95 | $18.53 | $18.67 | $18.30 | 10,731,810 |
| 2021-10-27 | $19.64 | $20.15 | $19.50 | $19.63 | $19.24 | 8,203,000 |
| 2021-10-26 | $20.33 | $20.33 | $19.72 | $19.78 | $19.38 | 9,659,400 |
| 2021-10-25 | $19.44 | $20.24 | $19.31 | $19.90 | $19.50 | 9,754,950 |
| 2021-10-22 | $20.01 | $20.37 | $19.72 | $19.73 | $19.33 | 13,105,980 |
| 2021-10-21 | $20.29 | $21.32 | $19.84 | $20.53 | $20.12 | 23,286,280 |
| 2021-10-20 | $19.31 | $20.45 | $19.25 | $20.28 | $19.87 | 17,354,920 |
| 2021-10-19 | $19.32 | $19.86 | $19.23 | $19.57 | $19.18 | 13,091,720 |
| 2021-10-18 | $19.04 | $19.48 | $18.61 | $19.47 | $19.08 | 13,727,860 |
| 2021-10-15 | $18.70 | $19.22 | $18.45 | $19.09 | $18.71 | 15,014,750 |
| 2021-10-14 | $18.30 | $19.10 | $18.04 | $18.90 | $18.52 | 15,426,840 |
| 2021-10-13 | $18.00 | $18.24 | $17.30 | $18.11 | $17.75 | 11,888,210 |
| 2021-10-12 | $18.30 | $19.51 | $18.00 | $18.53 | $18.16 | 16,409,430 |
| 2021-10-11 | $18.49 | $18.58 | $17.95 | $18.20 | $17.83 | 8,013,330 |
| 2021-10-08 | $19.00 | $19.17 | $18.15 | $18.31 | $17.94 | 8,801,220 |
| 2021-10-07 | $18.63 | $18.63 | $18.63 | $18.63 | $18.26 | 0 |
| 2021-10-06 | $18.63 | $18.63 | $18.63 | $18.63 | $18.26 | 0 |
| 2021-09-30 | $18.31 | $18.71 | $18.10 | $18.63 | $18.26 | 14,684,510 |
| 2021-09-29 | $18.70 | $18.95 | $17.63 | $17.76 | $17.40 | 9,949,730 |
| 2021-09-28 | $19.00 | $19.29 | $18.60 | $18.84 | $18.46 | 9,222,510 |
| 2021-09-27 | $19.95 | $20.10 | $18.50 | $18.75 | $18.37 | 14,343,420 |
| 2021-09-24 | $20.59 | $20.78 | $19.88 | $19.99 | $19.59 | 15,450,090 |
| 2021-09-23 | $22.25 | $22.35 | $20.67 | $20.81 | $20.39 | 19,392,330 |
| 2021-09-22 | $21.50 | $22.50 | $21.30 | $22.14 | $21.70 | 14,395,820 |
| 2021-09-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.43 | 0 |
| 2021-09-20 | $21.87 | $21.87 | $21.87 | $21.87 | $21.43 | 0 |
| 2021-09-17 | $21.67 | $22.57 | $21.50 | $21.87 | $21.43 | 14,188,610 |
| 2021-09-16 | $23.50 | $23.63 | $21.51 | $21.67 | $21.23 | 23,463,820 |
| 2021-09-15 | $23.60 | $24.24 | $23.36 | $23.51 | $23.04 | 30,559,370 |
| 2021-09-14 | $23.88 | $25.50 | $23.12 | $24.60 | $24.11 | 29,816,720 |
| 2021-09-13 | $23.56 | $25.17 | $22.56 | $24.66 | $24.16 | 30,039,650 |
| 2021-09-10 | $22.99 | $24.38 | $22.76 | $23.57 | $23.10 | 24,739,300 |
| 2021-09-09 | $23.33 | $23.77 | $22.32 | $22.69 | $22.23 | 18,898,570 |
| 2021-09-08 | $24.15 | $24.80 | $23.33 | $23.53 | $23.06 | 19,372,510 |
| 2021-09-07 | $24.30 | $24.72 | $23.75 | $24.42 | $23.93 | 16,417,700 |
| 2021-09-06 | $25.85 | $26.23 | $22.74 | $24.24 | $23.75 | 24,594,120 |
| 2021-09-03 | $25.11 | $27.36 | $24.98 | $26.24 | $25.71 | 23,107,000 |
| 2021-09-02 | $25.50 | $26.00 | $24.60 | $25.74 | $25.22 | 19,022,420 |
| 2021-09-01 | $27.93 | $28.90 | $24.15 | $25.31 | $24.80 | 28,878,990 |
| 2021-08-31 | $27.40 | $29.29 | $26.31 | $28.58 | $28.01 | 35,861,020 |
| 2021-08-30 | $28.66 | $29.96 | $27.50 | $27.53 | $26.98 | 33,442,500 |
| 2021-08-27 | $29.31 | $30.66 | $27.84 | $29.35 | $28.76 | 34,876,190 |
| 2021-08-26 | $27.00 | $32.10 | $26.77 | $29.60 | $29.01 | 47,413,070 |
| 2021-08-25 | $24.80 | $29.98 | $24.11 | $28.49 | $27.92 | 38,321,320 |
| 2021-08-24 | $25.87 | $27.95 | $24.80 | $25.08 | $24.58 | 32,299,730 |
| 2021-08-23 | $24.10 | $27.38 | $23.88 | $25.86 | $25.34 | 34,759,880 |
| 2021-08-20 | $23.48 | $24.96 | $23.20 | $23.83 | $23.35 | 32,362,920 |
| 2021-08-19 | $21.65 | $25.40 | $20.59 | $23.55 | $23.08 | 33,121,460 |
| 2021-08-18 | $19.30 | $22.68 | $19.30 | $21.19 | $20.76 | 19,417,520 |
| 2021-08-17 | $21.72 | $21.83 | $19.85 | $19.88 | $19.48 | 12,046,550 |
| 2021-08-16 | $21.80 | $22.60 | $21.04 | $22.15 | $21.71 | 13,619,830 |
| 2021-08-13 | $20.93 | $22.38 | $20.61 | $21.90 | $21.46 | 14,218,540 |
| 2021-08-12 | $21.55 | $21.64 | $20.76 | $20.98 | $20.56 | 9,684,360 |
| 2021-08-11 | $21.12 | $22.00 | $20.60 | $21.74 | $21.30 | 9,383,310 |
| 2021-08-10 | $21.51 | $22.18 | $21.16 | $21.32 | $20.89 | 9,683,990 |
| 2021-08-09 | $21.80 | $21.92 | $20.80 | $21.74 | $21.30 | 9,698,410 |
| 2021-08-06 | $22.30 | $22.88 | $21.50 | $21.70 | $21.26 | 12,760,580 |
| 2021-08-05 | $21.69 | $22.88 | $21.28 | $22.21 | $21.76 | 15,558,000 |
| 2021-08-04 | $20.89 | $22.00 | $20.65 | $21.85 | $21.41 | 16,456,330 |
| 2021-08-03 | $20.75 | $21.33 | $20.51 | $20.60 | $20.19 | 11,172,360 |
| 2021-08-02 | $21.06 | $21.66 | $20.34 | $20.95 | $20.53 | 17,944,170 |
| 2021-07-30 | $19.40 | $21.88 | $19.34 | $21.13 | $20.71 | 25,408,750 |
| 2021-07-29 | $18.78 | $19.89 | $18.78 | $19.59 | $19.20 | 11,060,450 |
| 2021-07-28 | $18.51 | $18.92 | $17.62 | $18.73 | $18.35 | 10,651,530 |
| 2021-07-27 | $19.32 | $19.97 | $18.80 | $18.86 | $18.48 | 13,888,440 |
| 2021-07-26 | $19.30 | $20.00 | $18.69 | $19.28 | $18.89 | 13,238,340 |
| 2021-07-23 | $19.91 | $20.42 | $19.28 | $19.50 | $19.11 | 17,843,340 |
| 2021-07-22 | $18.88 | $20.79 | $18.76 | $20.24 | $19.83 | 25,020,750 |
| 2021-07-21 | $18.30 | $19.15 | $18.20 | $18.88 | $18.50 | 15,298,900 |
| 2021-07-20 | $18.00 | $18.65 | $17.51 | $18.34 | $17.97 | 11,158,030 |
| 2021-07-19 | $18.60 | $19.28 | $18.05 | $18.07 | $17.71 | 16,680,230 |
| 2021-07-16 | $18.10 | $18.58 | $17.50 | $18.38 | $18.01 | 13,464,580 |
| 2021-07-15 | $17.33 | $18.05 | $17.30 | $18.05 | $17.69 | 9,783,280 |
| 2021-07-14 | $18.40 | $18.46 | $17.50 | $17.53 | $17.18 | 16,720,950 |
| 2021-07-13 | $17.99 | $19.68 | $17.83 | $18.67 | $18.30 | 22,999,970 |
| 2021-07-12 | $18.17 | $18.66 | $17.90 | $18.19 | $17.82 | 15,003,600 |
| 2021-07-09 | $17.72 | $18.37 | $17.50 | $18.15 | $17.79 | 16,130,760 |
| 2021-07-08 | $17.50 | $18.29 | $17.21 | $17.87 | $17.51 | 16,882,150 |
| 2021-07-07 | $17.47 | $17.64 | $17.15 | $17.37 | $17.02 | 10,113,230 |
| 2021-07-06 | $17.35 | $17.68 | $17.09 | $17.65 | $17.30 | 14,222,070 |
| 2021-07-05 | $16.51 | $17.58 | $16.42 | $17.30 | $16.95 | 11,514,190 |
| 2021-07-02 | $16.33 | $16.75 | $16.29 | $16.46 | $16.13 | 6,199,820 |
| 2021-07-01 | $17.69 | $17.70 | $16.40 | $16.40 | $16.07 | 13,856,340 |
| 2021-06-30 | $17.29 | $17.68 | $16.96 | $17.56 | $17.21 | 16,058,780 |
| 2021-06-29 | $16.80 | $17.88 | $16.77 | $17.38 | $17.03 | 21,745,220 |
| 2021-06-28 | $16.67 | $17.30 | $16.61 | $16.90 | $16.56 | 11,760,470 |
| 2021-06-25 | $16.20 | $17.27 | $16.03 | $17.02 | $16.68 | 15,005,550 |
| 2021-06-24 | $16.70 | $16.79 | $16.01 | $16.19 | $15.86 | 7,713,680 |
| 2021-06-23 | $16.20 | $16.64 | $16.08 | $16.60 | $16.27 | 11,107,660 |
| 2021-06-22 | $16.68 | $16.95 | $16.18 | $16.37 | $16.04 | 13,023,270 |
| 2021-06-21 | $16.77 | $17.20 | $16.58 | $16.74 | $16.40 | 17,712,560 |
| 2021-06-18 | $15.31 | $17.90 | $15.18 | $17.03 | $16.69 | 26,691,830 |
| 2021-06-17 | $15.11 | $15.46 | $14.90 | $15.33 | $15.02 | 5,357,720 |
| 2021-06-16 | $14.91 | $15.40 | $14.62 | $15.11 | $14.81 | 5,169,520 |
| 2021-06-15 | $15.39 | $15.48 | $14.80 | $14.84 | $14.54 | 5,376,180 |
| 2021-06-14 | $15.39 | $15.39 | $15.39 | $15.39 | $15.08 | 0 |
| 2021-06-11 | $15.82 | $16.23 | $15.35 | $15.39 | $15.08 | 7,142,970 |
| 2021-06-10 | $15.89 | $16.05 | $15.61 | $15.89 | $15.57 | 7,915,590 |
| 2021-06-09 | $15.90 | $16.37 | $15.60 | $16.07 | $15.75 | 11,894,380 |
| 2021-06-08 | $15.46 | $15.92 | $15.38 | $15.63 | $15.32 | 5,789,080 |
| 2021-06-07 | $16.00 | $16.02 | $15.47 | $15.66 | $15.35 | 7,628,350 |
| 2021-06-04 | $15.08 | $15.55 | $15.00 | $15.51 | $15.20 | 5,649,000 |
| 2021-06-03 | $15.19 | $15.49 | $15.10 | $15.10 | $14.80 | 3,814,270 |
| 2021-06-02 | $15.32 | $15.50 | $15.20 | $15.28 | $14.97 | 4,787,640 |
| 2021-06-01 | $15.11 | $15.69 | $14.92 | $15.51 | $15.20 | 7,834,800 |
| 2021-05-31 | $14.86 | $15.12 | $14.86 | $15.11 | $14.81 | 3,782,790 |
| 2021-05-28 | $15.11 | $15.18 | $14.80 | $14.84 | $14.54 | 5,012,000 |
| 2021-05-27 | $14.85 | $15.24 | $14.85 | $15.18 | $14.88 | 5,223,590 |
| 2021-05-26 | $14.58 | $15.00 | $14.51 | $14.98 | $14.68 | 5,108,430 |
| 2021-05-25 | $14.40 | $14.87 | $14.39 | $14.66 | $14.37 | 4,721,760 |
| 2021-05-24 | $14.59 | $14.59 | $14.27 | $14.32 | $14.03 | 2,829,600 |
| 2021-05-21 | $14.48 | $14.64 | $14.43 | $14.48 | $14.19 | 1,940,300 |
| 2021-05-20 | $14.60 | $14.71 | $14.41 | $14.43 | $14.14 | 2,665,830 |
| 2021-05-19 | $14.95 | $14.95 | $14.53 | $14.56 | $14.27 | 4,200,410 |
| 2021-05-18 | $15.02 | $15.23 | $14.89 | $14.97 | $14.67 | 2,763,550 |
| 2021-05-17 | $14.97 | $15.07 | $14.78 | $15.03 | $14.73 | 3,432,530 |
| 2021-05-14 | $14.95 | $15.04 | $14.76 | $15.00 | $14.70 | 3,533,900 |
| 2021-05-13 | $14.80 | $15.20 | $14.80 | $15.05 | $14.75 | 4,870,380 |
| 2021-05-12 | $14.37 | $14.90 | $14.30 | $14.77 | $14.47 | 3,539,310 |
| 2021-05-11 | $14.79 | $14.79 | $14.26 | $14.39 | $14.10 | 4,216,430 |
| 2021-05-10 | $14.52 | $15.02 | $14.52 | $14.79 | $14.49 | 4,270,380 |
| 2021-05-07 | $14.86 | $14.86 | $14.46 | $14.48 | $14.19 | 4,086,160 |
| 2021-05-06 | $14.71 | $15.20 | $14.71 | $14.90 | $14.60 | 3,432,020 |
| 2021-05-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.42 | 0 |
| 2021-05-04 | $14.72 | $14.72 | $14.72 | $14.72 | $14.42 | 0 |
| 2021-04-30 | $15.20 | $15.24 | $14.44 | $14.72 | $14.42 | 6,504,130 |
| 2021-04-29 | $15.29 | $15.40 | $15.10 | $15.24 | $14.93 | 3,118,310 |
| 2021-04-28 | $15.44 | $15.84 | $15.22 | $15.35 | $14.85 | 4,295,800 |
| 2021-04-27 | $15.78 | $15.96 | $15.35 | $15.44 | $14.93 | 4,795,470 |
| 2021-04-26 | $16.18 | $16.32 | $15.89 | $15.92 | $15.40 | 4,357,350 |
| 2021-04-23 | $16.10 | $16.25 | $15.91 | $16.18 | $15.65 | 4,178,110 |
| 2021-04-22 | $16.30 | $16.39 | $16.06 | $16.16 | $15.63 | 3,909,230 |
| 2021-04-21 | $16.14 | $16.39 | $16.01 | $16.19 | $15.66 | 3,553,540 |
| 2021-04-20 | $16.67 | $16.67 | $16.11 | $16.15 | $15.62 | 6,470,400 |
| 2021-04-19 | $16.40 | $16.77 | $16.35 | $16.67 | $16.12 | 4,148,930 |
| 2021-04-16 | $16.47 | $16.63 | $16.41 | $16.47 | $15.93 | 3,115,120 |
| 2021-04-15 | $16.44 | $16.74 | $16.18 | $16.52 | $15.98 | 3,773,320 |
| 2021-04-14 | $16.00 | $16.44 | $15.94 | $16.44 | $15.90 | 4,466,340 |
| 2021-04-13 | $15.90 | $16.05 | $15.75 | $15.99 | $15.47 | 3,935,680 |
| 2021-04-12 | $16.45 | $16.49 | $15.74 | $15.79 | $15.27 | 8,238,280 |
| 2021-04-09 | $16.84 | $16.94 | $16.37 | $16.57 | $16.03 | 6,871,670 |
| 2021-04-08 | $17.50 | $17.55 | $16.81 | $16.85 | $16.30 | 9,223,250 |
| 2021-04-07 | $17.87 | $17.90 | $17.45 | $17.55 | $16.97 | 6,335,930 |
| 2021-04-06 | $17.89 | $18.27 | $17.73 | $17.85 | $17.26 | 6,048,300 |
| 2021-04-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.40 | 0 |
| 2021-04-02 | $17.54 | $18.08 | $17.53 | $17.99 | $17.40 | 7,139,290 |
| 2021-04-01 | $18.07 | $18.25 | $17.50 | $17.62 | $17.04 | 7,853,100 |
| 2021-03-31 | $18.27 | $18.34 | $17.65 | $18.06 | $17.47 | 7,376,020 |
| 2021-03-30 | $18.14 | $18.45 | $18.02 | $18.36 | $17.76 | 10,150,310 |
| 2021-03-29 | $18.42 | $18.49 | $17.92 | $18.25 | $17.65 | 13,949,420 |
| 2021-03-26 | $17.64 | $18.26 | $17.41 | $18.13 | $17.54 | 10,889,220 |
| 2021-03-25 | $17.23 | $17.66 | $16.99 | $17.63 | $17.05 | 6,677,920 |
| 2021-03-24 | $17.08 | $17.52 | $17.07 | $17.29 | $16.72 | 5,547,240 |
| 2021-03-23 | $18.05 | $18.05 | $17.15 | $17.21 | $16.65 | 9,525,260 |
| 2021-03-22 | $17.94 | $18.35 | $17.83 | $18.08 | $17.49 | 9,674,910 |
| 2021-03-19 | $17.86 | $18.57 | $17.54 | $17.79 | $17.21 | 13,663,810 |
| 2021-03-18 | $17.89 | $19.12 | $17.89 | $18.38 | $17.78 | 21,454,660 |
| 2021-03-17 | $17.35 | $18.15 | $17.01 | $17.89 | $17.30 | 10,413,330 |
| 2021-03-16 | $17.43 | $17.66 | $16.96 | $17.60 | $17.02 | 7,775,090 |
| 2021-03-15 | $17.13 | $18.00 | $17.12 | $17.48 | $16.91 | 8,757,340 |
| 2021-03-12 | $16.90 | $17.72 | $16.52 | $17.26 | $16.69 | 8,616,930 |
| 2021-03-11 | $16.25 | $17.12 | $16.22 | $16.80 | $16.25 | 6,664,880 |
| 2021-03-10 | $16.89 | $17.00 | $16.22 | $16.29 | $15.76 | 6,441,240 |
| 2021-03-09 | $17.71 | $17.98 | $16.41 | $16.65 | $16.10 | 10,027,640 |
| 2021-03-08 | $18.28 | $18.88 | $17.66 | $17.72 | $17.14 | 12,402,100 |
| 2021-03-05 | $17.59 | $18.44 | $17.50 | $18.15 | $17.56 | 12,149,720 |
| 2021-03-04 | $18.08 | $18.42 | $17.68 | $17.81 | $17.23 | 11,675,050 |
| 2021-03-03 | $17.28 | $18.57 | $17.08 | $18.17 | $17.57 | 19,331,560 |
| 2021-03-02 | $17.59 | $17.60 | $16.99 | $17.28 | $16.71 | 8,919,920 |
| 2021-03-01 | $16.36 | $17.54 | $16.36 | $17.42 | $16.85 | 12,703,070 |
| 2021-02-26 | $16.10 | $16.85 | $16.00 | $16.20 | $15.67 | 6,573,800 |
| 2021-02-25 | $17.34 | $17.46 | $16.45 | $16.45 | $15.91 | 8,420,350 |
| 2021-02-24 | $17.39 | $17.76 | $17.04 | $17.26 | $16.69 | 8,557,820 |
| 2021-02-23 | $17.56 | $17.77 | $17.11 | $17.38 | $16.81 | 10,604,650 |
| 2021-02-22 | $16.97 | $18.57 | $16.86 | $17.88 | $17.29 | 19,842,250 |
| 2021-02-19 | $16.60 | $16.95 | $16.49 | $16.89 | $16.34 | 9,088,600 |
| 2021-02-18 | $16.59 | $16.96 | $16.33 | $16.57 | $16.03 | 8,585,260 |
| 2021-02-17 | $16.24 | $16.24 | $16.24 | $16.24 | $15.71 | 0 |
| 2021-02-16 | $16.24 | $16.24 | $16.24 | $16.24 | $15.71 | 0 |
| 2021-02-15 | $16.24 | $16.24 | $16.24 | $16.24 | $15.71 | 0 |
| 2021-02-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.71 | 0 |
| 2021-02-11 | $16.24 | $16.24 | $16.24 | $16.24 | $15.71 | 0 |
| 2021-02-10 | $16.28 | $16.53 | $16.08 | $16.24 | $15.71 | 6,534,130 |
| 2021-02-09 | $15.74 | $16.63 | $15.59 | $16.14 | $15.61 | 8,259,350 |
| 2021-02-08 | $15.40 | $16.20 | $15.18 | $15.75 | $15.23 | 7,434,080 |
| 2021-02-05 | $16.39 | $16.82 | $15.19 | $15.19 | $14.69 | 9,962,240 |
| 2021-02-04 | $17.18 | $17.29 | $16.30 | $16.61 | $16.07 | 11,271,470 |
| 2021-02-03 | $17.59 | $18.12 | $16.57 | $17.48 | $16.91 | 14,944,990 |
| 2021-02-02 | $17.47 | $17.64 | $17.13 | $17.43 | $16.86 | 8,806,280 |
| 2021-02-01 | $16.45 | $17.89 | $16.31 | $17.46 | $16.89 | 14,786,440 |
| 2021-01-29 | $17.62 | $17.96 | $16.16 | $16.45 | $15.91 | 13,308,650 |
| 2021-01-28 | $18.49 | $18.73 | $17.36 | $17.42 | $16.85 | 15,470,920 |
| 2021-01-27 | $18.00 | $18.88 | $17.71 | $18.78 | $18.16 | 18,651,440 |
| 2021-01-26 | $17.45 | $18.35 | $17.36 | $17.94 | $17.35 | 12,605,210 |
| 2021-01-25 | $17.93 | $18.24 | $17.28 | $17.52 | $16.95 | 13,302,200 |
| 2021-01-22 | $18.08 | $18.69 | $17.60 | $17.83 | $17.25 | 16,290,100 |
| 2021-01-21 | $18.25 | $18.49 | $17.80 | $18.11 | $17.52 | 14,718,450 |
| 2021-01-20 | $18.15 | $18.98 | $17.80 | $18.45 | $17.85 | 21,208,420 |
| 2021-01-19 | $16.89 | $19.58 | $16.86 | $18.52 | $17.91 | 29,757,060 |
| 2021-01-18 | $17.08 | $17.38 | $16.67 | $17.08 | $16.52 | 13,643,190 |
| 2021-01-15 | $16.30 | $17.28 | $16.20 | $17.08 | $16.52 | 16,455,800 |
| 2021-01-14 | $15.75 | $16.95 | $15.15 | $16.47 | $15.93 | 16,289,380 |
| 2021-01-13 | $15.75 | $16.30 | $15.70 | $15.84 | $15.32 | 9,297,190 |
| 2021-01-12 | $15.57 | $16.27 | $15.40 | $15.89 | $15.37 | 9,169,090 |
| 2021-01-11 | $16.42 | $16.57 | $15.62 | $15.63 | $15.12 | 10,583,350 |
| 2021-01-08 | $16.35 | $16.98 | $15.70 | $16.41 | $15.87 | 10,972,760 |
| 2021-01-07 | $17.71 | $17.71 | $16.56 | $16.62 | $16.08 | 16,646,610 |
| 2021-01-06 | $17.33 | $17.99 | $16.51 | $17.87 | $17.28 | 21,631,750 |
| 2021-01-05 | $17.48 | $17.74 | $17.06 | $17.30 | $16.73 | 12,424,870 |
| 2021-01-04 | $17.40 | $17.75 | $17.14 | $17.63 | $17.05 | 11,945,190 |
| 2021-01-01 | $17.29 | $17.29 | $17.29 | $17.29 | $16.72 | 0 |
| 2020-12-31 | $17.10 | $17.76 | $16.98 | $17.29 | $16.72 | 11,921,180 |
| 2020-12-30 | $17.40 | $17.52 | $16.94 | $17.04 | $16.48 | 12,823,040 |
| 2020-12-29 | $17.70 | $17.80 | $17.27 | $17.44 | $16.87 | 10,987,960 |
| 2020-12-28 | $19.10 | $19.12 | $17.22 | $17.55 | $16.97 | 23,903,660 |
| 2020-12-25 | $18.45 | $19.37 | $18.01 | $19.17 | $18.54 | 18,766,070 |
| 2020-12-24 | $18.60 | $19.19 | $17.81 | $18.85 | $18.23 | 21,648,110 |
| 2020-12-23 | $18.58 | $18.94 | $18.29 | $18.60 | $17.99 | 14,346,600 |
| 2020-12-22 | $19.70 | $19.72 | $18.40 | $18.45 | $17.85 | 20,606,170 |
| 2020-12-21 | $20.30 | $20.31 | $19.35 | $19.80 | $19.15 | 17,871,550 |
| 2020-12-18 | $19.46 | $20.25 | $19.31 | $19.80 | $19.15 | 22,113,870 |
| 2020-12-17 | $18.45 | $20.12 | $18.40 | $19.59 | $18.95 | 25,231,960 |
| 2020-12-16 | $19.10 | $19.41 | $18.38 | $18.44 | $17.84 | 17,690,200 |
| 2020-12-15 | $19.24 | $19.29 | $18.46 | $19.05 | $18.43 | 20,066,540 |
| 2020-12-14 | $19.18 | $19.68 | $18.85 | $19.46 | $18.82 | 16,306,150 |
| 2020-12-11 | $20.17 | $20.80 | $19.10 | $19.32 | $18.69 | 24,283,660 |
| 2020-12-10 | $21.28 | $21.54 | $20.43 | $20.44 | $19.77 | 26,594,870 |
| 2020-12-09 | $20.66 | $22.18 | $20.66 | $21.98 | $21.26 | 39,526,300 |
| 2020-12-08 | $20.22 | $21.40 | $19.71 | $20.83 | $20.15 | 26,977,520 |
| 2020-12-07 | $20.12 | $21.38 | $19.99 | $20.20 | $19.54 | 22,585,840 |
| 2020-12-04 | $20.26 | $21.23 | $19.64 | $20.78 | $20.10 | 28,854,020 |
| 2020-12-03 | $21.44 | $21.49 | $20.54 | $20.54 | $19.87 | 29,370,890 |
| 2020-12-02 | $22.97 | $22.98 | $21.80 | $21.97 | $21.25 | 40,998,760 |
| 2020-12-01 | $22.00 | $23.98 | $21.67 | $23.39 | $22.62 | 56,744,770 |
| 2020-11-30 | $20.85 | $23.50 | $20.60 | $22.56 | $21.82 | 51,105,120 |
| 2020-11-27 | $21.88 | $22.45 | $20.60 | $20.89 | $20.21 | 36,624,830 |
| 2020-11-26 | $20.81 | $22.87 | $20.81 | $21.78 | $21.07 | 42,261,250 |
| 2020-11-25 | $22.24 | $22.80 | $20.80 | $20.95 | $20.26 | 37,355,110 |
| 2020-11-24 | $21.99 | $24.10 | $21.31 | $22.93 | $22.18 | 51,620,120 |
| 2020-11-23 | $23.00 | $25.20 | $22.80 | $23.13 | $22.37 | 54,137,870 |
| 2020-11-20 | $21.62 | $25.49 | $20.70 | $23.65 | $22.87 | 64,390,410 |
| 2020-11-19 | $22.60 | $24.58 | $21.40 | $22.29 | $21.56 | 62,522,970 |
| 2020-11-18 | $19.80 | $24.59 | $19.00 | $23.50 | $22.73 | 73,662,360 |
| 2020-11-17 | $19.19 | $21.00 | $19.19 | $20.49 | $19.82 | 53,630,540 |
| 2020-11-16 | $18.68 | $21.45 | $18.68 | $19.68 | $19.04 | 51,222,240 |
| 2020-11-13 | $20.29 | $21.84 | $19.02 | $20.30 | $19.63 | 69,030,940 |
| 2020-11-12 | $16.40 | $19.98 | $16.16 | $19.98 | $19.33 | 48,847,590 |
| 2020-11-11 | $16.20 | $17.29 | $16.12 | $16.65 | $16.10 | 30,209,910 |
| 2020-11-10 | $16.60 | $16.64 | $16.02 | $16.08 | $15.55 | 18,920,160 |
| 2020-11-09 | $15.55 | $17.35 | $15.45 | $16.82 | $16.27 | 25,526,520 |
| 2020-11-06 | $15.51 | $16.08 | $15.10 | $15.53 | $15.02 | 17,327,200 |
| 2020-11-05 | $15.12 | $15.38 | $14.92 | $15.34 | $14.84 | 12,065,910 |
| 2020-11-04 | $15.30 | $15.30 | $14.65 | $14.88 | $14.39 | 7,514,200 |
| 2020-11-03 | $15.03 | $15.48 | $14.85 | $15.18 | $14.68 | 11,099,470 |
| 2020-11-02 | $14.68 | $15.15 | $14.45 | $14.80 | $14.31 | 10,157,170 |
| 2020-10-30 | $16.19 | $16.19 | $14.44 | $14.67 | $14.19 | 19,761,910 |
| 2020-10-29 | $15.61 | $16.20 | $15.42 | $16.19 | $15.66 | 12,891,220 |
| 2020-10-28 | $15.58 | $15.98 | $15.22 | $15.97 | $15.45 | 12,755,180 |
| 2020-10-27 | $15.48 | $15.68 | $15.33 | $15.52 | $15.01 | 8,816,300 |
| 2020-10-26 | $15.70 | $15.83 | $15.25 | $15.55 | $15.04 | 11,382,590 |
| 2020-10-23 | $16.61 | $16.79 | $15.56 | $15.62 | $15.11 | 15,823,380 |
| 2020-10-22 | $16.65 | $16.95 | $16.39 | $16.62 | $16.08 | 11,620,560 |
| 2020-10-21 | $17.29 | $17.74 | $16.39 | $16.65 | $16.10 | 15,588,740 |
| 2020-10-20 | $17.05 | $17.47 | $16.84 | $17.40 | $16.83 | 13,280,720 |
| 2020-10-19 | $17.50 | $17.70 | $16.93 | $17.40 | $16.83 | 15,746,410 |
| 2020-10-16 | $17.53 | $17.71 | $16.87 | $17.21 | $16.65 | 17,214,440 |
| 2020-10-15 | $18.20 | $18.20 | $17.07 | $17.34 | $16.77 | 22,458,690 |
| 2020-10-14 | $18.20 | $19.10 | $17.28 | $18.71 | $18.10 | 32,796,370 |
| 2020-10-13 | $17.79 | $19.08 | $17.43 | $18.00 | $17.41 | 43,061,400 |
| 2020-10-12 | $15.13 | $17.15 | $15.11 | $17.15 | $16.59 | 25,649,170 |
| 2020-10-09 | $13.98 | $14.44 | $13.97 | $14.29 | $13.82 | 5,689,310 |
| 2020-10-08 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2020-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2020-10-06 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2020-10-05 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2020-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2020-10-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.16 | 0 |
| 2020-09-30 | $13.62 | $13.80 | $13.45 | $13.61 | $13.16 | 4,188,850 |
| 2020-09-29 | $13.59 | $13.83 | $13.31 | $13.60 | $13.15 | 3,965,150 |
| 2020-09-28 | $13.62 | $13.70 | $13.34 | $13.36 | $12.92 | 4,206,400 |
| 2020-09-25 | $13.84 | $13.91 | $13.27 | $13.39 | $12.95 | 7,264,000 |
| 2020-09-24 | $14.16 | $14.30 | $13.62 | $13.82 | $13.37 | 7,569,410 |
| 2020-09-23 | $14.75 | $15.50 | $14.36 | $14.45 | $13.98 | 7,734,820 |
| 2020-09-22 | $15.22 | $15.46 | $14.74 | $14.97 | $14.48 | 7,648,110 |
| 2020-09-21 | $15.64 | $16.52 | $15.23 | $15.71 | $15.20 | 12,627,420 |
| 2020-09-18 | $15.20 | $15.90 | $14.58 | $15.45 | $14.94 | 11,879,830 |
| 2020-09-17 | $14.24 | $14.87 | $14.13 | $14.79 | $14.31 | 5,041,400 |
| 2020-09-16 | $14.78 | $15.14 | $14.13 | $14.19 | $13.72 | 4,629,300 |
| 2020-09-15 | $14.20 | $15.08 | $13.90 | $14.70 | $14.22 | 6,886,650 |
| 2020-09-14 | $13.62 | $14.29 | $13.01 | $14.11 | $13.65 | 5,673,060 |
| 2020-09-11 | $13.35 | $13.78 | $13.25 | $13.46 | $13.02 | 5,178,900 |
| 2020-09-10 | $14.70 | $14.77 | $13.41 | $13.64 | $13.19 | 9,434,590 |
| 2020-09-09 | $15.14 | $15.67 | $14.56 | $14.70 | $14.22 | 7,505,500 |
| 2020-09-08 | $15.02 | $15.29 | $14.51 | $15.26 | $14.76 | 4,972,680 |
| 2020-09-07 | $15.20 | $15.78 | $14.88 | $14.99 | $14.50 | 6,703,120 |
| 2020-09-04 | $15.00 | $15.42 | $14.95 | $15.20 | $14.70 | 5,002,500 |
| 2020-09-03 | $15.70 | $15.70 | $15.28 | $15.40 | $14.90 | 4,062,410 |
| 2020-09-02 | $15.58 | $15.86 | $15.03 | $15.70 | $15.19 | 6,238,950 |
| 2020-09-01 | $15.70 | $15.94 | $15.36 | $15.60 | $15.09 | 4,971,400 |
| 2020-08-31 | $16.42 | $16.74 | $15.50 | $15.66 | $15.15 | 7,520,460 |
| 2020-08-28 | $16.01 | $16.44 | $15.80 | $16.16 | $15.63 | 4,341,040 |
| 2020-08-27 | $15.88 | $16.35 | $15.48 | $15.96 | $15.44 | 5,266,390 |
| 2020-08-26 | $16.92 | $16.92 | $15.66 | $15.88 | $15.36 | 8,144,700 |
| 2020-08-25 | $16.54 | $17.12 | $16.22 | $17.00 | $16.44 | 9,527,110 |
| 2020-08-24 | $15.70 | $17.08 | $15.45 | $16.68 | $16.13 | 10,997,220 |
| 2020-08-21 | $15.53 | $15.89 | $15.15 | $15.55 | $15.04 | 5,388,300 |
| 2020-08-20 | $15.38 | $15.96 | $15.27 | $15.45 | $14.94 | 5,927,230 |
| 2020-08-19 | $15.68 | $15.80 | $15.31 | $15.55 | $15.04 | 7,731,970 |
| 2020-08-18 | $15.38 | $16.20 | $15.09 | $15.89 | $15.37 | 13,360,130 |
| 2020-08-17 | $14.63 | $14.89 | $14.30 | $14.85 | $14.36 | 6,637,840 |
| 2020-08-14 | $14.42 | $14.64 | $14.03 | $14.61 | $14.13 | 4,870,630 |
| 2020-08-13 | $14.63 | $14.68 | $14.18 | $14.36 | $13.89 | 4,326,080 |
| 2020-08-12 | $14.85 | $15.08 | $13.96 | $14.58 | $14.10 | 9,496,240 |
| 2020-08-11 | $15.68 | $15.80 | $14.88 | $14.95 | $14.46 | 8,597,260 |
| 2020-08-10 | $15.49 | $15.86 | $14.96 | $15.68 | $15.17 | 10,554,570 |
| 2020-08-07 | $16.53 | $16.98 | $15.49 | $15.49 | $14.98 | 13,263,810 |
| 2020-08-06 | $17.01 | $17.18 | $16.32 | $16.65 | $16.10 | 9,796,100 |
| 2020-08-05 | $16.82 | $17.20 | $16.28 | $17.20 | $16.64 | 10,230,660 |
| 2020-08-04 | $17.25 | $17.56 | $16.55 | $16.81 | $16.26 | 12,145,870 |
| 2020-08-03 | $16.39 | $17.85 | $16.20 | $17.63 | $17.05 | 12,635,510 |
| 2020-07-31 | $16.70 | $16.78 | $16.18 | $16.53 | $15.99 | 10,211,500 |
| 2020-07-30 | $16.13 | $17.17 | $16.13 | $16.91 | $16.36 | 13,150,090 |
| 2020-07-29 | $14.76 | $16.44 | $14.74 | $16.16 | $15.63 | 13,241,800 |
| 2020-07-28 | $15.06 | $15.07 | $14.53 | $15.03 | $14.54 | 5,409,910 |
| 2020-07-27 | $14.87 | $15.39 | $14.62 | $14.88 | $14.39 | 6,176,690 |
| 2020-07-24 | $15.72 | $15.92 | $14.64 | $14.64 | $14.16 | 8,175,740 |
| 2020-07-23 | $15.34 | $16.11 | $15.03 | $15.93 | $15.41 | 11,998,850 |
| 2020-07-22 | $15.70 | $16.47 | $15.19 | $15.23 | $14.73 | 12,886,160 |
| 2020-07-21 | $14.47 | $15.84 | $14.47 | $15.84 | $15.32 | 14,392,050 |
| 2020-07-20 | $13.96 | $14.43 | $13.62 | $14.40 | $13.93 | 7,333,290 |
| 2020-07-17 | $13.18 | $13.80 | $13.01 | $13.74 | $13.29 | 8,630,390 |
| 2020-07-16 | $13.80 | $14.11 | $12.66 | $13.18 | $12.75 | 9,578,330 |
| 2020-07-15 | $14.21 | $14.98 | $13.78 | $14.00 | $13.54 | 11,020,070 |
| 2020-07-14 | $13.71 | $14.49 | $13.40 | $14.42 | $13.95 | 17,053,800 |
| 2020-07-13 | $13.77 | $13.97 | $13.36 | $13.71 | $13.26 | 15,712,830 |
| 2020-07-10 | $13.38 | $13.77 | $13.01 | $13.53 | $13.09 | 12,435,110 |
| 2020-07-09 | $12.31 | $13.61 | $12.15 | $13.38 | $12.94 | 18,602,510 |
| 2020-07-08 | $12.42 | $12.44 | $11.88 | $12.37 | $11.96 | 12,680,520 |
| 2020-07-07 | $12.07 | $12.56 | $11.83 | $12.48 | $12.07 | 9,614,080 |
| 2020-07-06 | $11.54 | $12.21 | $11.49 | $12.07 | $11.67 | 10,038,540 |
| 2020-07-03 | $11.71 | $11.78 | $11.43 | $11.45 | $11.07 | 4,851,480 |
| 2020-07-02 | $11.58 | $11.66 | $11.22 | $11.64 | $11.26 | 5,953,080 |
| 2020-07-01 | $11.76 | $11.83 | $11.30 | $11.46 | $11.08 | 7,264,140 |
| 2020-06-30 | $11.75 | $12.02 | $11.45 | $11.75 | $11.36 | 9,969,160 |
| 2020-06-29 | $11.90 | $11.90 | $11.40 | $11.75 | $11.36 | 5,526,100 |
| 2020-06-26 | $11.64 | $11.64 | $11.64 | $11.64 | $11.26 | 0 |
| 2020-06-25 | $11.64 | $11.64 | $11.64 | $11.64 | $11.26 | 0 |
| 2020-06-24 | $12.08 | $12.14 | $11.61 | $11.64 | $11.26 | 10,231,490 |
| 2020-06-23 | $12.20 | $12.45 | $11.91 | $12.21 | $11.81 | 13,687,160 |
| 2020-06-22 | $13.00 | $13.19 | $11.90 | $12.63 | $12.22 | 24,752,400 |
| 2020-06-19 | $10.71 | $12.27 | $10.71 | $12.27 | $11.87 | 17,323,790 |
| 2020-06-18 | $12.15 | $12.15 | $11.11 | $11.15 | $10.78 | 22,807,960 |
| 2020-06-17 | $10.88 | $11.08 | $10.88 | $11.08 | $10.72 | 7,551,830 |
| 2020-06-16 | $9.84 | $10.11 | $9.73 | $10.07 | $9.74 | 3,752,190 |
| 2020-06-15 | $9.66 | $9.93 | $9.65 | $9.67 | $9.35 | 2,125,520 |
| 2020-06-12 | $9.80 | $9.80 | $9.61 | $9.66 | $9.34 | 2,731,730 |
| 2020-06-11 | $9.85 | $10.04 | $9.75 | $9.92 | $9.59 | 2,921,680 |
| 2020-06-10 | $9.91 | $9.95 | $9.75 | $9.80 | $9.48 | 1,736,100 |
| 2020-06-09 | $10.06 | $10.08 | $9.86 | $9.93 | $9.60 | 2,985,800 |
| 2020-06-08 | $9.99 | $10.15 | $9.93 | $10.12 | $9.79 | 3,947,950 |
| 2020-06-05 | $10.08 | $10.10 | $9.87 | $9.98 | $9.65 | 2,517,500 |
| 2020-06-04 | $10.03 | $10.18 | $9.91 | $9.96 | $9.63 | 1,746,100 |
| 2020-06-03 | $10.06 | $10.16 | $10.00 | $10.01 | $9.68 | 2,675,730 |
| 2020-06-02 | $10.16 | $10.43 | $9.96 | $10.04 | $9.71 | 3,342,050 |
| 2020-06-01 | $9.99 | $10.26 | $9.88 | $10.20 | $9.72 | 4,171,830 |
| 2020-05-29 | $9.98 | $9.98 | $9.81 | $9.87 | $9.41 | 3,174,200 |
| 2020-05-28 | $10.07 | $10.14 | $9.72 | $9.90 | $9.43 | 3,955,110 |
| 2020-05-27 | $10.20 | $10.40 | $9.99 | $10.12 | $9.64 | 4,058,700 |
| 2020-05-26 | $10.25 | $10.25 | $10.09 | $10.20 | $9.72 | 3,726,330 |
| 2020-05-25 | $10.38 | $10.65 | $10.08 | $10.18 | $9.70 | 4,638,870 |
| 2020-05-22 | $10.45 | $10.60 | $10.10 | $10.44 | $9.95 | 7,342,690 |
| 2020-05-21 | $10.40 | $10.57 | $10.30 | $10.49 | $10.00 | 11,340,270 |
| 2020-05-20 | $9.43 | $10.42 | $9.43 | $10.35 | $9.86 | 16,760,890 |
| 2020-05-19 | $9.13 | $9.56 | $9.08 | $9.55 | $9.10 | 8,456,810 |
| 2020-05-18 | $9.07 | $9.24 | $8.95 | $8.97 | $8.55 | 2,727,700 |
| 2020-05-15 | $9.11 | $9.18 | $9.00 | $9.03 | $8.61 | 2,480,000 |
| 2020-05-14 | $9.18 | $9.25 | $9.06 | $9.08 | $8.65 | 2,595,500 |
| 2020-05-13 | $9.11 | $9.28 | $9.11 | $9.23 | $8.80 | 2,340,800 |
| 2020-05-12 | $9.23 | $9.28 | $9.07 | $9.18 | $8.75 | 2,427,100 |
| 2020-05-11 | $9.18 | $9.32 | $9.16 | $9.22 | $8.79 | 2,516,540 |
| 2020-05-08 | $9.21 | $9.24 | $9.10 | $9.17 | $8.74 | 2,319,210 |
| 2020-05-07 | $9.29 | $9.34 | $9.08 | $9.13 | $8.70 | 3,219,600 |
| 2020-05-06 | $8.91 | $9.19 | $8.91 | $9.16 | $8.73 | 2,851,800 |
| 2020-05-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.59 | 0 |
| 2020-05-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.59 | 0 |
| 2020-05-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.59 | 0 |
| 2020-04-30 | $8.71 | $9.04 | $8.70 | $9.01 | $8.59 | 2,747,390 |
| 2020-04-29 | $8.69 | $8.84 | $8.60 | $8.69 | $8.28 | 1,953,010 |
| 2020-04-28 | $9.05 | $9.05 | $8.45 | $8.70 | $8.29 | 3,900,480 |
| 2020-04-27 | $9.18 | $9.19 | $8.94 | $9.00 | $8.58 | 3,140,420 |
| 2020-04-24 | $9.45 | $9.45 | $9.06 | $9.16 | $8.73 | 2,934,100 |
| 2020-04-23 | $9.59 | $9.59 | $9.37 | $9.39 | $8.95 | 3,158,800 |
| 2020-04-22 | $9.60 | $9.63 | $9.39 | $9.57 | $9.12 | 3,550,130 |
| 2020-04-21 | $10.00 | $10.20 | $9.46 | $9.65 | $9.20 | 7,554,180 |
| 2020-04-20 | $9.50 | $9.78 | $9.36 | $9.78 | $9.32 | 5,144,460 |
| 2020-04-17 | $9.45 | $9.59 | $9.33 | $9.35 | $8.91 | 3,391,300 |
| 2020-04-16 | $9.21 | $9.41 | $9.10 | $9.33 | $8.89 | 3,737,810 |
| 2020-04-15 | $9.21 | $9.35 | $9.14 | $9.25 | $8.82 | 3,319,470 |
| 2020-04-14 | $9.03 | $9.26 | $8.86 | $9.20 | $8.77 | 3,247,020 |
| 2020-04-13 | $9.01 | $9.02 | $8.76 | $8.94 | $8.52 | 2,010,520 |
| 2020-04-10 | $9.25 | $9.30 | $8.95 | $8.99 | $8.57 | 3,306,330 |
| 2020-04-09 | $9.30 | $9.34 | $9.20 | $9.24 | $8.81 | 3,472,700 |
| 2020-04-08 | $9.15 | $9.25 | $9.10 | $9.18 | $8.75 | 3,086,600 |
| 2020-04-07 | $9.08 | $9.28 | $9.07 | $9.20 | $8.77 | 4,763,000 |
| 2020-04-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.47 | 0 |
| 2020-04-03 | $9.06 | $9.11 | $8.80 | $8.89 | $8.47 | 3,806,500 |
| 2020-04-02 | $8.74 | $9.06 | $8.58 | $9.00 | $8.58 | 5,256,410 |
| 2020-04-01 | $8.98 | $9.01 | $8.65 | $8.75 | $8.34 | 6,582,090 |
| 2020-03-31 | $9.42 | $9.45 | $8.71 | $9.02 | $8.60 | 8,312,600 |
| 2020-03-30 | $9.63 | $9.63 | $9.27 | $9.37 | $8.93 | 4,461,360 |
| 2020-03-27 | $10.15 | $10.15 | $9.65 | $9.73 | $9.27 | 4,764,050 |
| 2020-03-26 | $10.08 | $10.10 | $9.84 | $9.92 | $9.45 | 2,686,100 |
| 2020-03-25 | $10.18 | $10.36 | $10.02 | $10.07 | $9.60 | 5,185,440 |
| 2020-03-24 | $9.70 | $10.08 | $9.59 | $10.02 | $9.55 | 4,928,350 |
| 2020-03-23 | $9.99 | $10.08 | $9.44 | $9.46 | $9.02 | 4,081,000 |
| 2020-03-20 | $10.33 | $10.46 | $10.01 | $10.20 | $9.72 | 3,778,300 |
| 2020-03-19 | $10.02 | $10.28 | $9.93 | $10.20 | $9.72 | 4,964,100 |
| 2020-03-18 | $10.29 | $10.68 | $10.11 | $10.12 | $9.64 | 5,239,400 |
| 2020-03-17 | $9.94 | $10.30 | $9.67 | $10.26 | $9.78 | 5,112,030 |
| 2020-03-16 | $10.52 | $10.62 | $9.87 | $9.96 | $9.49 | 6,035,200 |
| 2020-03-13 | $10.02 | $10.66 | $10.02 | $10.36 | $9.87 | 7,188,960 |
| 2020-03-12 | $11.37 | $11.46 | $10.79 | $10.90 | $10.39 | 9,822,520 |
| 2020-03-11 | $11.41 | $12.10 | $11.29 | $11.69 | $11.14 | 12,931,050 |
| 2020-03-10 | $11.09 | $11.32 | $10.70 | $11.30 | $10.77 | 7,244,500 |
| 2020-03-09 | $11.45 | $11.62 | $11.13 | $11.13 | $10.61 | 5,998,440 |
| 2020-03-06 | $11.52 | $11.90 | $11.44 | $11.65 | $11.10 | 6,447,300 |
| 2020-03-05 | $11.75 | $11.85 | $11.38 | $11.71 | $11.16 | 8,136,340 |
| 2020-03-04 | $11.08 | $11.68 | $11.08 | $11.60 | $11.05 | 8,728,230 |
| 2020-03-03 | $10.92 | $11.48 | $10.92 | $11.25 | $10.72 | 8,473,530 |
| 2020-03-02 | $10.35 | $10.83 | $10.33 | $10.73 | $10.23 | 5,348,090 |
| 2020-02-28 | $10.86 | $10.95 | $10.08 | $10.18 | $9.70 | 7,688,230 |
| 2020-02-27 | $11.03 | $11.27 | $10.89 | $11.12 | $10.60 | 5,031,110 |
| 2020-02-26 | $11.20 | $11.42 | $10.80 | $10.92 | $10.41 | 6,950,220 |
| 2020-02-25 | $11.17 | $11.40 | $10.74 | $11.33 | $10.80 | 10,253,010 |
| 2020-02-24 | $11.49 | $11.86 | $11.41 | $11.61 | $11.06 | 10,288,890 |
| 2020-02-21 | $11.38 | $11.55 | $11.24 | $11.46 | $10.92 | 7,487,820 |
| 2020-02-20 | $11.36 | $11.60 | $11.18 | $11.45 | $10.91 | 8,239,590 |
| 2020-02-19 | $11.88 | $11.88 | $11.36 | $11.37 | $10.84 | 9,573,510 |
| 2020-02-18 | $11.60 | $11.99 | $11.26 | $11.77 | $11.22 | 13,750,190 |
| 2020-02-17 | $10.96 | $11.69 | $10.90 | $11.69 | $11.14 | 14,374,510 |
| 2020-02-14 | $10.56 | $11.50 | $10.56 | $11.01 | $10.49 | 13,612,330 |
| 2020-02-13 | $10.24 | $10.62 | $10.14 | $10.54 | $10.04 | 9,968,360 |
| 2020-02-12 | $10.06 | $10.24 | $10.02 | $10.21 | $9.73 | 5,194,700 |
| 2020-02-11 | $10.35 | $10.35 | $10.03 | $10.12 | $9.64 | 5,225,090 |
| 2020-02-10 | $9.95 | $10.39 | $9.81 | $10.35 | $9.86 | 8,536,440 |
| 2020-02-07 | $9.95 | $10.07 | $9.69 | $9.97 | $9.50 | 6,584,370 |
| 2020-02-06 | $9.82 | $10.06 | $9.61 | $9.93 | $9.46 | 6,446,090 |
| 2020-02-05 | $9.92 | $10.15 | $9.75 | $9.89 | $9.43 | 7,554,440 |
| 2020-02-04 | $8.73 | $9.98 | $8.73 | $9.83 | $9.37 | 9,121,430 |
| 2020-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.24 | 757,900 |
| 2020-01-31 | $10.78 | $10.78 | $10.78 | $10.78 | $10.27 | 0 |
| 2020-01-30 | $10.78 | $10.78 | $10.78 | $10.78 | $10.27 | 0 |
| 2020-01-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.27 | 0 |
| 2020-01-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.27 | 0 |
| 2020-01-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.27 | 0 |
| 2020-01-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.27 | 0 |
| 2020-01-23 | $10.97 | $11.50 | $10.60 | $10.78 | $10.27 | 7,834,370 |
| 2020-01-22 | $10.95 | $11.21 | $10.72 | $11.12 | $10.60 | 5,733,080 |
| 2020-01-21 | $11.10 | $11.27 | $10.90 | $11.10 | $10.58 | 5,189,660 |
| 2020-01-20 | $10.87 | $11.27 | $10.69 | $11.20 | $10.67 | 8,548,460 |
| 2020-01-17 | $10.78 | $11.38 | $10.78 | $11.09 | $10.57 | 13,148,980 |
| 2020-01-16 | $10.60 | $10.71 | $10.46 | $10.65 | $10.15 | 5,968,440 |
| 2020-01-15 | $10.61 | $10.78 | $10.56 | $10.62 | $10.12 | 7,559,500 |
| 2020-01-14 | $10.98 | $11.06 | $10.52 | $10.74 | $10.24 | 17,418,300 |
| 2020-01-13 | $9.84 | $10.91 | $9.84 | $10.91 | $10.40 | 14,476,550 |
| 2020-01-10 | $10.14 | $10.22 | $9.91 | $9.92 | $9.45 | 4,698,200 |
| 2020-01-09 | $10.32 | $10.34 | $9.97 | $10.06 | $9.59 | 9,299,010 |
| 2020-01-08 | $9.96 | $9.98 | $9.72 | $9.74 | $9.28 | 5,714,850 |
| 2020-01-07 | $9.94 | $10.02 | $9.90 | $10.01 | $9.54 | 3,694,710 |
| 2020-01-06 | $10.00 | $10.09 | $9.88 | $9.94 | $9.47 | 5,171,540 |
| 2020-01-03 | $10.10 | $10.22 | $9.98 | $10.00 | $9.53 | 5,342,550 |
| 2020-01-02 | $10.13 | $10.23 | $9.97 | $10.13 | $9.65 | 7,040,080 |
| 2020-01-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.64 | 0 |
| 2019-12-31 | $9.75 | $10.12 | $9.61 | $10.12 | $9.64 | 9,934,500 |
| 2019-12-30 | $9.65 | $9.83 | $9.31 | $9.76 | $9.30 | 5,684,450 |
| 2019-12-27 | $9.80 | $10.13 | $9.71 | $9.75 | $9.29 | 7,301,770 |
| 2019-12-26 | $9.77 | $9.88 | $9.57 | $9.71 | $9.25 | 5,667,700 |
| 2019-12-25 | $9.72 | $9.92 | $9.61 | $9.80 | $9.34 | 6,953,240 |
| 2019-12-24 | $9.60 | $9.79 | $9.42 | $9.78 | $9.32 | 8,205,000 |
| 2019-12-23 | $9.60 | $10.08 | $9.44 | $9.63 | $9.18 | 9,474,430 |
| 2019-12-20 | $9.30 | $10.16 | $9.28 | $9.55 | $9.10 | 12,257,910 |
| 2019-12-19 | $9.26 | $9.40 | $9.18 | $9.33 | $8.89 | 5,363,700 |
| 2019-12-18 | $9.40 | $9.44 | $9.19 | $9.27 | $8.83 | 7,878,350 |
| 2019-12-17 | $8.98 | $9.40 | $8.94 | $9.39 | $8.95 | 9,969,880 |
| 2019-12-16 | $8.78 | $9.05 | $8.74 | $9.00 | $8.58 | 7,026,120 |
| 2019-12-13 | $8.74 | $8.76 | $8.68 | $8.73 | $8.32 | 4,254,730 |
| 2019-12-12 | $8.66 | $8.76 | $8.60 | $8.62 | $8.21 | 4,637,760 |
| 2019-12-11 | $8.77 | $8.77 | $8.66 | $8.70 | $8.29 | 5,078,020 |
| 2019-12-10 | $8.80 | $8.88 | $8.57 | $8.77 | $8.36 | 7,897,140 |
| 2019-12-09 | $9.26 | $9.27 | $8.78 | $8.83 | $8.41 | 14,635,890 |
| 2019-12-06 | $9.28 | $9.28 | $9.12 | $9.28 | $8.84 | 9,484,490 |
| 2019-12-05 | $8.28 | $8.44 | $8.28 | $8.44 | $8.04 | 1,788,310 |
| 2019-12-04 | $8.32 | $8.44 | $8.29 | $8.33 | $7.94 | 2,053,430 |
| 2019-12-03 | $8.23 | $8.36 | $8.22 | $8.36 | $7.97 | 1,617,100 |
| 2019-12-02 | $8.15 | $8.35 | $8.12 | $8.29 | $7.90 | 3,090,160 |
| 2019-11-29 | $8.16 | $8.17 | $7.97 | $8.10 | $7.72 | 2,096,200 |
| 2019-11-28 | $8.21 | $8.24 | $8.10 | $8.19 | $7.80 | 1,517,700 |
| 2019-11-27 | $8.16 | $8.27 | $8.14 | $8.21 | $7.82 | 1,524,300 |
| 2019-11-26 | $8.20 | $8.27 | $8.14 | $8.16 | $7.78 | 1,315,080 |
| 2019-11-25 | $8.24 | $8.25 | $8.06 | $8.20 | $7.81 | 1,968,720 |
| 2019-11-22 | $8.26 | $8.43 | $8.17 | $8.25 | $7.86 | 2,253,600 |
| 2019-11-21 | $8.30 | $8.34 | $8.21 | $8.24 | $7.85 | 1,691,800 |
| 2019-11-20 | $8.45 | $8.53 | $8.26 | $8.29 | $7.90 | 2,548,650 |
| 2019-11-19 | $8.24 | $8.52 | $8.19 | $8.49 | $8.09 | 3,617,750 |
| 2019-11-18 | $8.21 | $8.30 | $8.04 | $8.25 | $7.86 | 2,651,370 |
| 2019-11-15 | $8.50 | $8.52 | $8.15 | $8.17 | $7.79 | 4,016,020 |
| 2019-11-14 | $8.39 | $8.52 | $8.30 | $8.50 | $8.10 | 2,316,100 |
| 2019-11-13 | $8.47 | $8.50 | $8.35 | $8.39 | $8.00 | 2,227,490 |
| 2019-11-12 | $8.49 | $8.57 | $8.34 | $8.51 | $8.11 | 2,733,470 |
| 2019-11-11 | $8.75 | $8.76 | $8.39 | $8.53 | $8.13 | 4,826,450 |
| 2019-11-08 | $8.77 | $8.90 | $8.68 | $8.69 | $8.28 | 4,085,900 |
| 2019-11-07 | $8.64 | $8.75 | $8.55 | $8.70 | $8.29 | 3,715,350 |
| 2019-11-06 | $8.96 | $8.98 | $8.56 | $8.56 | $8.16 | 8,107,300 |
| 2019-11-05 | $9.09 | $9.12 | $8.94 | $9.00 | $8.58 | 5,409,500 |
| 2019-11-04 | $9.16 | $9.16 | $8.96 | $9.10 | $8.67 | 5,025,690 |
| 2019-11-01 | $8.93 | $9.17 | $8.82 | $9.06 | $8.63 | 5,419,900 |
| 2019-10-31 | $9.10 | $9.32 | $8.94 | $8.96 | $8.54 | 7,269,900 |
| 2019-10-30 | $8.84 | $9.18 | $8.72 | $9.18 | $8.75 | 7,151,000 |
| 2019-10-29 | $9.14 | $9.18 | $8.88 | $8.89 | $8.47 | 6,193,300 |
| 2019-10-28 | $9.00 | $9.25 | $8.86 | $9.17 | $8.74 | 9,893,600 |
| 2019-10-25 | $8.74 | $9.22 | $8.66 | $9.19 | $8.76 | 11,415,100 |
| 2019-10-24 | $8.80 | $8.81 | $8.61 | $8.71 | $8.30 | 4,310,210 |
| 2019-10-23 | $9.02 | $9.05 | $8.65 | $8.84 | $8.42 | 7,969,100 |
| 2019-10-22 | $8.85 | $9.03 | $8.76 | $9.00 | $8.58 | 10,556,850 |
| 2019-10-21 | $8.67 | $9.13 | $8.57 | $9.05 | $8.62 | 13,228,870 |
| 2019-10-18 | $8.67 | $8.83 | $8.43 | $8.43 | $8.03 | 6,889,000 |
| 2019-10-17 | $8.69 | $8.81 | $8.64 | $8.72 | $8.31 | 6,254,690 |
| 2019-10-16 | $8.70 | $8.93 | $8.55 | $8.74 | $8.33 | 10,521,120 |
| 2019-10-15 | $9.00 | $9.08 | $8.60 | $8.72 | $8.31 | 19,378,120 |
| 2019-10-14 | $10.54 | $10.54 | $9.35 | $9.38 | $8.94 | 32,916,990 |
| 2019-10-11 | $9.58 | $9.58 | $9.47 | $9.58 | $9.13 | 7,175,400 |
| 2019-10-10 | $8.34 | $8.86 | $8.34 | $8.71 | $8.30 | 15,180,030 |
| 2019-10-09 | $8.60 | $9.01 | $8.18 | $8.38 | $7.99 | 14,644,850 |
| 2019-10-08 | $7.77 | $8.38 | $7.72 | $8.38 | $7.99 | 3,152,290 |
| 2019-10-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.26 | 0 |
| 2019-10-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.26 | 0 |
| 2019-10-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.26 | 0 |
| 2019-10-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.26 | 0 |
| 2019-10-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.26 | 0 |
| 2019-09-30 | $7.76 | $7.89 | $7.61 | $7.62 | $7.26 | 3,502,170 |
| 2019-09-27 | $8.09 | $8.09 | $7.41 | $7.76 | $7.40 | 8,020,960 |
| 2019-09-26 | $8.34 | $8.58 | $8.15 | $8.23 | $7.84 | 9,453,490 |
| 2019-09-25 | $8.17 | $8.48 | $8.08 | $8.40 | $8.01 | 6,991,940 |
| 2019-09-24 | $8.25 | $8.34 | $8.18 | $8.18 | $7.80 | 3,382,500 |
| 2019-09-23 | $8.19 | $8.29 | $7.98 | $8.28 | $7.89 | 4,228,220 |
| 2019-09-20 | $8.43 | $8.43 | $8.18 | $8.18 | $7.80 | 3,890,930 |
| 2019-09-19 | $8.19 | $8.39 | $8.09 | $8.37 | $7.98 | 4,794,200 |
| 2019-09-18 | $8.25 | $8.29 | $8.14 | $8.18 | $7.80 | 3,539,020 |
| 2019-09-17 | $8.35 | $8.35 | $8.13 | $8.23 | $7.84 | 5,789,790 |
| 2019-09-16 | $8.45 | $8.54 | $8.31 | $8.35 | $7.96 | 6,896,400 |
| 2019-09-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.08 | 0 |
| 2019-09-12 | $8.58 | $8.58 | $8.38 | $8.48 | $8.08 | 7,671,470 |
| 2019-09-11 | $8.92 | $8.92 | $8.32 | $8.44 | $8.04 | 16,430,400 |
| 2019-09-10 | $8.01 | $8.78 | $7.98 | $8.78 | $8.37 | 15,989,300 |
| 2019-09-09 | $8.10 | $8.12 | $7.87 | $7.98 | $7.60 | 6,392,500 |
| 2019-09-06 | $7.77 | $7.96 | $7.76 | $7.92 | $7.55 | 6,415,890 |
| 2019-09-05 | $7.81 | $7.91 | $7.73 | $7.73 | $7.37 | 6,977,110 |
| 2019-09-04 | $7.71 | $7.83 | $7.61 | $7.81 | $7.44 | 5,286,790 |
| 2019-09-03 | $7.67 | $7.76 | $7.62 | $7.71 | $7.35 | 4,367,900 |
| 2019-09-02 | $7.39 | $7.71 | $7.36 | $7.68 | $7.32 | 5,203,100 |
| 2019-08-30 | $7.50 | $7.61 | $7.27 | $7.33 | $6.99 | 3,664,470 |
| 2019-08-29 | $7.60 | $7.67 | $7.47 | $7.50 | $7.15 | 5,352,930 |
| 2019-08-28 | $7.64 | $7.79 | $7.56 | $7.77 | $7.40 | 5,752,000 |
| 2019-08-27 | $7.35 | $7.68 | $7.35 | $7.67 | $7.31 | 5,669,160 |
| 2019-08-26 | $7.45 | $7.45 | $7.24 | $7.32 | $6.98 | 3,877,400 |
| 2019-08-23 | $7.44 | $7.59 | $7.43 | $7.58 | $7.22 | 3,514,080 |
| 2019-08-22 | $7.42 | $7.48 | $7.35 | $7.46 | $7.11 | 2,406,200 |
| 2019-08-21 | $7.48 | $7.60 | $7.40 | $7.44 | $7.09 | 3,921,990 |
| 2019-08-20 | $7.59 | $7.59 | $7.48 | $7.49 | $7.14 | 2,998,380 |
| 2019-08-19 | $7.42 | $7.60 | $7.36 | $7.59 | $7.23 | 4,678,510 |
| 2019-08-16 | $7.31 | $7.49 | $7.30 | $7.41 | $7.06 | 3,183,130 |
| 2019-08-15 | $7.01 | $7.43 | $7.00 | $7.42 | $7.07 | 4,629,110 |
| 2019-08-14 | $7.14 | $7.29 | $7.13 | $7.18 | $6.84 | 2,681,300 |
| 2019-08-13 | $6.99 | $7.10 | $6.95 | $7.09 | $6.76 | 1,642,370 |
| 2019-08-12 | $6.92 | $7.07 | $6.88 | $7.07 | $6.74 | 2,160,930 |
| 2019-08-09 | $7.27 | $7.27 | $6.89 | $6.92 | $6.59 | 4,342,170 |
| 2019-08-08 | $7.20 | $7.29 | $7.17 | $7.23 | $6.89 | 2,529,170 |
| 2019-08-07 | $7.35 | $7.47 | $7.15 | $7.20 | $6.86 | 4,076,100 |
| 2019-08-06 | $7.55 | $7.55 | $7.13 | $7.35 | $7.00 | 6,326,370 |
| 2019-08-05 | $8.01 | $8.01 | $7.39 | $7.74 | $7.38 | 7,797,500 |
| 2019-08-02 | $7.70 | $8.27 | $7.67 | $8.07 | $7.69 | 12,994,330 |
| 2019-08-01 | $7.55 | $8.08 | $7.46 | $7.98 | $7.60 | 11,554,110 |
| 2019-07-31 | $7.45 | $7.66 | $7.41 | $7.60 | $7.24 | 6,786,500 |
| 2019-07-30 | $7.38 | $7.48 | $7.33 | $7.48 | $7.13 | 3,688,610 |
| 2019-07-29 | $7.32 | $7.39 | $7.26 | $7.39 | $7.04 | 2,730,820 |
| 2019-07-26 | $7.45 | $7.45 | $7.25 | $7.35 | $7.00 | 3,737,070 |
| 2019-07-25 | $7.48 | $7.53 | $7.39 | $7.46 | $7.11 | 4,634,210 |
| 2019-07-24 | $7.45 | $7.59 | $7.38 | $7.46 | $7.11 | 6,842,160 |
| 2019-07-23 | $7.15 | $7.53 | $7.13 | $7.49 | $7.14 | 6,273,710 |
| 2019-07-22 | $7.39 | $7.39 | $7.06 | $7.15 | $6.81 | 5,113,240 |
| 2019-07-19 | $7.41 | $7.50 | $7.39 | $7.39 | $7.04 | 5,778,500 |
| 2019-07-18 | $7.54 | $7.54 | $7.32 | $7.36 | $7.01 | 7,874,760 |
| 2019-07-17 | $7.55 | $7.74 | $7.42 | $7.69 | $7.33 | 12,330,990 |
| 2019-07-16 | $7.52 | $7.83 | $7.50 | $7.70 | $7.34 | 11,933,160 |
| 2019-07-15 | $7.55 | $7.68 | $7.33 | $7.65 | $7.29 | 15,308,890 |
| 2019-07-12 | $8.10 | $8.41 | $7.90 | $8.00 | $7.62 | 23,967,570 |
| 2019-07-11 | $7.87 | $7.87 | $7.87 | $7.87 | $7.50 | 2,825,730 |
| 2019-07-10 | $7.10 | $7.18 | $6.93 | $7.15 | $6.81 | 2,966,360 |
| 2019-07-09 | $6.79 | $7.07 | $6.75 | $7.07 | $6.74 | 2,615,780 |
| 2019-07-08 | $7.03 | $7.05 | $6.72 | $6.79 | $6.47 | 2,629,560 |
| 2019-07-05 | $7.10 | $7.12 | $7.03 | $7.06 | $6.73 | 1,793,740 |
| 2019-07-04 | $7.08 | $7.20 | $7.00 | $7.11 | $6.78 | 2,496,000 |
| 2019-07-03 | $7.04 | $7.18 | $6.98 | $7.09 | $6.76 | 3,420,840 |
| 2019-07-02 | $7.03 | $7.07 | $6.97 | $7.04 | $6.71 | 2,504,630 |
| 2019-07-01 | $6.83 | $7.02 | $6.78 | $7.02 | $6.69 | 3,484,170 |
| 2019-06-28 | $6.97 | $6.97 | $6.64 | $6.72 | $6.40 | 2,771,730 |
| 2019-06-27 | $6.99 | $7.03 | $6.94 | $6.96 | $6.63 | 2,494,200 |
| 2019-06-26 | $7.01 | $7.12 | $6.94 | $6.96 | $6.63 | 2,314,300 |
| 2019-06-25 | $7.03 | $7.13 | $6.92 | $7.01 | $6.68 | 2,453,250 |
| 2019-06-24 | $7.10 | $7.20 | $7.03 | $7.07 | $6.74 | 3,098,520 |
| 2019-06-21 | $7.15 | $7.21 | $7.01 | $7.14 | $6.80 | 6,070,930 |
| 2019-06-20 | $6.87 | $6.98 | $6.78 | $6.94 | $6.61 | 2,895,600 |
| 2019-06-19 | $7.11 | $7.11 | $6.90 | $6.92 | $6.59 | 3,351,600 |
| 2019-06-18 | $6.96 | $7.00 | $6.73 | $6.94 | $6.61 | 3,301,880 |
| 2019-06-17 | $6.90 | $7.28 | $6.68 | $7.00 | $6.67 | 5,944,570 |
| 2019-06-14 | $6.77 | $6.84 | $6.60 | $6.72 | $6.40 | 2,588,820 |
| 2019-06-13 | $6.77 | $6.85 | $6.69 | $6.83 | $6.51 | 1,456,770 |
| 2019-06-12 | $6.79 | $6.86 | $6.72 | $6.74 | $6.42 | 1,673,200 |
| 2019-06-11 | $6.57 | $6.82 | $6.56 | $6.80 | $6.48 | 2,452,600 |
| 2019-06-10 | $6.48 | $6.63 | $6.47 | $6.53 | $6.22 | 1,443,900 |
| 2019-06-07 | $6.47 | $6.47 | $6.47 | $6.47 | $6.17 | 0 |
| 2019-06-06 | $6.69 | $6.76 | $6.26 | $6.47 | $6.17 | 2,000,040 |
| 2019-06-05 | $6.78 | $6.79 | $6.64 | $6.69 | $6.38 | 1,344,650 |
| 2019-06-04 | $6.86 | $6.93 | $6.63 | $6.68 | $6.37 | 2,169,080 |
| 2019-06-03 | $7.15 | $7.19 | $6.85 | $6.86 | $6.54 | 2,790,600 |
| 2019-05-31 | $7.24 | $7.26 | $7.05 | $7.09 | $6.76 | 4,371,100 |
| 2019-05-30 | $7.14 | $7.51 | $7.01 | $7.28 | $6.94 | 6,857,510 |
| 2019-05-29 | $6.95 | $7.06 | $6.92 | $7.00 | $6.67 | 1,448,100 |
| 2019-05-28 | $6.96 | $7.10 | $6.92 | $6.95 | $6.62 | 2,017,890 |
| 2019-05-27 | $6.82 | $6.98 | $6.69 | $6.96 | $6.63 | 2,482,100 |
| 2019-05-24 | $6.77 | $6.81 | $6.65 | $6.70 | $6.39 | 1,658,480 |
| 2019-05-23 | $6.93 | $6.94 | $6.70 | $6.82 | $6.50 | 1,919,700 |
| 2019-05-22 | $6.97 | $6.98 | $6.87 | $6.93 | $6.60 | 1,801,390 |
| 2019-05-21 | $6.75 | $6.94 | $6.70 | $6.90 | $6.58 | 2,389,420 |
| 2019-05-20 | $6.70 | $6.84 | $6.60 | $6.80 | $6.48 | 2,079,880 |
| 2019-05-17 | $7.00 | $7.01 | $6.60 | $6.70 | $6.39 | 3,156,070 |
| 2019-05-16 | $6.92 | $7.00 | $6.84 | $6.99 | $6.66 | 2,470,210 |
| 2019-05-15 | $6.80 | $6.99 | $6.80 | $6.91 | $6.59 | 2,606,150 |
| 2019-05-14 | $6.74 | $6.88 | $6.71 | $6.77 | $6.45 | 2,207,200 |
| 2019-05-13 | $6.81 | $6.95 | $6.74 | $6.83 | $6.51 | 2,871,900 |
| 2019-05-10 | $6.75 | $6.91 | $6.66 | $6.86 | $6.54 | 3,484,800 |
| 2019-05-09 | $6.66 | $6.93 | $6.58 | $6.61 | $6.30 | 2,573,510 |
| 2019-05-08 | $6.60 | $6.79 | $6.40 | $6.66 | $6.35 | 2,385,050 |
| 2019-05-07 | $6.73 | $6.85 | $6.52 | $6.70 | $6.39 | 3,635,730 |
| 2019-05-06 | $7.01 | $7.20 | $6.55 | $6.63 | $6.32 | 4,001,310 |
| 2019-05-03 | $7.21 | $7.21 | $7.21 | $7.21 | $6.87 | 0 |
| 2019-05-02 | $7.21 | $7.21 | $7.21 | $7.21 | $6.87 | 0 |
| 2019-05-01 | $7.21 | $7.21 | $7.21 | $7.21 | $6.87 | 0 |
| 2019-04-30 | $7.10 | $7.33 | $7.10 | $7.21 | $6.87 | 2,193,200 |
| 2019-04-29 | $7.53 | $7.53 | $7.06 | $7.10 | $6.77 | 2,899,990 |
| 2019-04-26 | $7.54 | $7.63 | $7.43 | $7.51 | $7.16 | 2,983,550 |
| 2019-04-25 | $8.08 | $8.15 | $7.53 | $7.56 | $7.20 | 4,897,180 |
| 2019-04-24 | $8.10 | $8.22 | $8.01 | $8.19 | $7.80 | 4,352,220 |
| 2019-04-23 | $8.09 | $8.14 | $7.94 | $8.06 | $7.68 | 3,486,250 |
| 2019-04-22 | $8.11 | $8.27 | $8.06 | $8.10 | $7.72 | 3,305,110 |
| 2019-04-19 | $8.24 | $8.31 | $8.01 | $8.20 | $7.81 | 5,172,770 |
| 2019-04-18 | $8.40 | $8.54 | $8.26 | $8.26 | $7.87 | 9,949,330 |
| 2019-04-17 | $8.14 | $8.80 | $7.97 | $8.69 | $8.28 | 14,971,200 |
| 2019-04-16 | $7.76 | $8.25 | $7.60 | $8.20 | $7.81 | 6,375,820 |
| 2019-04-15 | $7.91 | $8.11 | $7.75 | $7.75 | $7.39 | 3,489,300 |
| 2019-04-12 | $7.89 | $7.99 | $7.77 | $7.86 | $7.49 | 3,120,400 |
| 2019-04-11 | $8.07 | $8.11 | $7.90 | $7.90 | $7.53 | 3,903,810 |
| 2019-04-10 | $8.01 | $8.14 | $8.00 | $8.07 | $7.69 | 4,947,500 |
| 2019-04-09 | $8.29 | $8.29 | $7.92 | $8.06 | $7.68 | 6,208,600 |
| 2019-04-08 | $8.46 | $8.67 | $8.06 | $8.32 | $7.93 | 11,059,250 |
| 2019-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $7.81 | 0 |
| 2019-04-04 | $8.05 | $8.29 | $7.94 | $8.20 | $7.81 | 8,769,240 |
| 2019-04-03 | $8.08 | $8.12 | $7.94 | $8.09 | $7.71 | 6,462,440 |
| 2019-04-02 | $7.87 | $8.22 | $7.66 | $8.04 | $7.66 | 13,512,650 |
| 2019-04-01 | $7.70 | $7.91 | $7.63 | $7.80 | $7.43 | 11,787,560 |
| 2019-03-29 | $7.10 | $7.48 | $6.96 | $7.44 | $7.09 | 4,728,100 |
| 2019-03-28 | $7.18 | $7.23 | $7.08 | $7.08 | $6.75 | 2,396,900 |
| 2019-03-27 | $7.32 | $7.34 | $7.05 | $7.23 | $6.89 | 3,995,900 |
| 2019-03-26 | $7.54 | $7.66 | $7.25 | $7.27 | $6.93 | 5,520,970 |
| 2019-03-25 | $7.36 | $7.60 | $7.32 | $7.45 | $7.10 | 4,235,880 |
| 2019-03-22 | $7.56 | $7.58 | $7.37 | $7.51 | $7.16 | 4,119,720 |
| 2019-03-21 | $7.39 | $7.62 | $7.35 | $7.56 | $7.20 | 6,089,950 |
| 2019-03-20 | $7.44 | $7.59 | $7.31 | $7.43 | $7.08 | 4,814,710 |
| 2019-03-19 | $7.79 | $7.79 | $7.44 | $7.47 | $7.12 | 6,696,800 |
| 2019-03-18 | $7.32 | $7.55 | $7.23 | $7.50 | $7.15 | 6,202,050 |
| 2019-03-15 | $7.19 | $7.40 | $7.19 | $7.28 | $6.94 | 4,385,900 |
| 2019-03-14 | $7.41 | $7.62 | $7.11 | $7.23 | $6.89 | 6,109,060 |
| 2019-03-13 | $7.45 | $7.45 | $7.26 | $7.35 | $7.00 | 5,355,010 |
| 2019-03-12 | $7.34 | $7.50 | $7.28 | $7.42 | $7.07 | 7,035,170 |
| 2019-03-11 | $7.00 | $7.28 | $6.95 | $7.26 | $6.92 | 6,319,860 |
| 2019-03-08 | $7.42 | $7.42 | $6.92 | $7.00 | $6.67 | 7,141,010 |
| 2019-03-07 | $7.51 | $7.62 | $7.33 | $7.52 | $7.17 | 10,301,790 |
| 2019-03-06 | $7.42 | $7.76 | $7.41 | $7.62 | $7.26 | 6,350,330 |
| 2019-03-05 | $7.21 | $7.42 | $7.20 | $7.41 | $7.06 | 3,965,000 |
| 2019-03-04 | $7.21 | $7.37 | $7.17 | $7.25 | $6.91 | 4,243,680 |
| 2019-03-01 | $7.19 | $7.24 | $7.11 | $7.18 | $6.84 | 2,388,580 |
| 2019-02-28 | $7.04 | $7.22 | $7.04 | $7.15 | $6.81 | 2,578,600 |
| 2019-02-27 | $7.12 | $7.25 | $7.03 | $7.08 | $6.75 | 3,941,580 |
| 2019-02-26 | $7.31 | $7.35 | $7.17 | $7.17 | $6.83 | 5,552,120 |
| 2019-02-25 | $7.03 | $7.30 | $6.98 | $7.27 | $6.93 | 6,272,880 |
| 2019-02-22 | $6.85 | $7.01 | $6.81 | $6.98 | $6.65 | 3,717,100 |
| 2019-02-21 | $7.02 | $7.05 | $6.86 | $6.89 | $6.57 | 4,806,030 |
| 2019-02-20 | $6.80 | $7.03 | $6.76 | $6.99 | $6.66 | 5,444,330 |
| 2019-02-19 | $6.99 | $6.99 | $6.73 | $6.80 | $6.48 | 4,326,920 |
| 2019-02-18 | $6.68 | $6.95 | $6.68 | $6.89 | $6.57 | 4,257,070 |
| 2019-02-15 | $6.74 | $6.76 | $6.65 | $6.65 | $6.34 | 3,029,680 |
| 2019-02-14 | $6.80 | $6.84 | $6.73 | $6.76 | $6.44 | 2,733,500 |
| 2019-02-13 | $6.71 | $6.84 | $6.63 | $6.83 | $6.51 | 5,832,180 |
| 2019-02-12 | $6.65 | $6.82 | $6.58 | $6.72 | $6.40 | 5,207,720 |
| 2019-02-11 | $6.41 | $6.80 | $6.36 | $6.70 | $6.39 | 5,914,880 |
| 2019-02-08 | $6.40 | $6.40 | $6.40 | $6.40 | $6.10 | 0 |
| 2019-02-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.10 | 0 |
| 2019-02-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.10 | 0 |
| 2019-02-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.10 | 0 |
| 2019-02-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.10 | 0 |
| 2019-02-01 | $6.29 | $6.40 | $6.28 | $6.40 | $6.10 | 2,380,460 |
| 2019-01-31 | $6.28 | $6.36 | $6.25 | $6.25 | $5.96 | 2,835,990 |
| 2019-01-30 | $6.30 | $6.38 | $6.25 | $6.25 | $5.96 | 2,257,050 |
| 2019-01-29 | $6.38 | $6.40 | $6.20 | $6.32 | $6.02 | 3,443,530 |
| 2019-01-28 | $6.55 | $6.55 | $6.32 | $6.38 | $6.08 | 4,313,920 |
| 2019-01-25 | $6.72 | $6.73 | $6.47 | $6.51 | $6.20 | 6,728,300 |
| 2019-01-24 | $6.83 | $6.88 | $6.68 | $6.71 | $6.39 | 8,896,230 |
| 2019-01-23 | $6.75 | $6.98 | $6.57 | $6.98 | $6.65 | 13,607,180 |
| 2019-01-22 | $6.86 | $7.08 | $6.69 | $6.77 | $6.45 | 15,435,750 |
| 2019-01-21 | $7.90 | $7.90 | $7.15 | $7.19 | $6.85 | 24,120,370 |
| 2019-01-18 | $7.29 | $7.47 | $7.25 | $7.47 | $7.12 | 14,247,360 |
| 2019-01-17 | $6.41 | $6.79 | $6.41 | $6.79 | $6.47 | 5,046,690 |
| 2019-01-16 | $6.25 | $6.28 | $6.14 | $6.17 | $5.88 | 1,275,700 |
| 2019-01-15 | $6.15 | $6.23 | $6.07 | $6.23 | $5.94 | 1,930,690 |
| 2019-01-14 | $6.18 | $6.22 | $6.10 | $6.15 | $5.86 | 1,071,430 |
| 2019-01-11 | $6.11 | $6.19 | $6.06 | $6.16 | $5.87 | 1,287,000 |
| 2019-01-10 | $6.10 | $6.15 | $6.05 | $6.07 | $5.78 | 1,494,600 |
| 2019-01-09 | $6.16 | $6.28 | $6.12 | $6.12 | $5.83 | 1,812,700 |
| 2019-01-08 | $6.22 | $6.22 | $6.12 | $6.13 | $5.84 | 1,342,600 |
| 2019-01-07 | $6.19 | $6.26 | $6.13 | $6.24 | $5.95 | 2,663,960 |
| 2019-01-04 | $5.98 | $6.17 | $5.91 | $6.17 | $5.88 | 2,027,860 |
| 2019-01-03 | $5.99 | $6.05 | $5.95 | $5.98 | $5.70 | 768,800 |
| 2019-01-02 | $5.96 | $6.05 | $5.93 | $5.99 | $5.71 | 579,300 |
| 2019-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $5.69 | 0 |
| 2018-12-31 | $5.97 | $5.97 | $5.97 | $5.97 | $5.69 | 0 |
| 2018-12-28 | $5.81 | $6.04 | $5.80 | $5.97 | $5.69 | 1,111,700 |
| 2018-12-27 | $6.07 | $6.12 | $5.87 | $5.88 | $5.60 | 1,025,100 |
| 2018-12-26 | $6.05 | $6.05 | $6.05 | $6.05 | $5.77 | 0 |
| 2018-12-25 | $6.05 | $6.05 | $6.05 | $6.05 | $5.77 | 0 |
| 2018-12-24 | $5.98 | $6.06 | $5.96 | $6.05 | $5.77 | 782,800 |
| 2018-12-21 | $6.01 | $6.09 | $5.96 | $5.99 | $5.71 | 958,600 |
| 2018-12-20 | $5.90 | $6.01 | $5.89 | $6.01 | $5.73 | 947,520 |
| 2018-12-19 | $6.02 | $6.03 | $5.91 | $5.92 | $5.64 | 784,300 |
| 2018-12-18 | $6.04 | $6.08 | $5.93 | $6.02 | $5.74 | 1,182,300 |
| 2018-12-17 | $6.03 | $6.14 | $5.97 | $6.10 | $5.81 | 1,105,160 |
| 2018-12-14 | $6.13 | $6.21 | $6.05 | $6.05 | $5.77 | 1,807,420 |
| 2018-12-13 | $6.17 | $6.24 | $6.12 | $6.16 | $5.87 | 1,517,500 |
| 2018-12-12 | $6.16 | $6.26 | $6.10 | $6.14 | $5.85 | 1,540,920 |
| 2018-12-11 | $6.08 | $6.16 | $6.02 | $6.16 | $5.87 | 1,750,820 |
| 2018-12-10 | $6.20 | $6.22 | $5.98 | $6.00 | $5.72 | 2,944,500 |
| 2018-12-07 | $6.14 | $6.48 | $6.09 | $6.26 | $5.97 | 4,205,800 |
| 2018-12-06 | $6.20 | $6.20 | $6.05 | $6.14 | $5.85 | 2,164,000 |
| 2018-12-05 | $6.08 | $6.24 | $6.03 | $6.20 | $5.91 | 2,499,980 |
| 2018-12-04 | $6.05 | $6.18 | $6.04 | $6.15 | $5.86 | 1,754,100 |
| 2018-12-03 | $6.00 | $6.13 | $5.98 | $6.05 | $5.77 | 2,071,830 |
| 2018-11-30 | $5.81 | $5.90 | $5.72 | $5.88 | $5.60 | 971,280 |
| 2018-11-29 | $6.00 | $6.07 | $5.83 | $5.84 | $5.57 | 1,403,320 |
| 2018-11-28 | $5.88 | $5.98 | $5.81 | $5.97 | $5.69 | 1,171,120 |
| 2018-11-27 | $5.80 | $5.95 | $5.80 | $5.88 | $5.60 | 1,560,400 |
| 2018-11-26 | $5.72 | $5.90 | $5.70 | $5.78 | $5.51 | 1,238,500 |
| 2018-11-23 | $6.15 | $6.19 | $5.73 | $5.80 | $5.53 | 2,726,410 |
| 2018-11-22 | $6.21 | $6.27 | $6.11 | $6.14 | $5.85 | 1,570,800 |
| 2018-11-21 | $6.00 | $6.21 | $5.95 | $6.20 | $5.91 | 2,271,440 |
| 2018-11-20 | $6.30 | $6.36 | $6.03 | $6.07 | $5.78 | 2,674,010 |
| 2018-11-19 | $6.28 | $6.38 | $6.17 | $6.30 | $6.00 | 3,698,610 |
| 2018-11-16 | $6.25 | $6.60 | $6.22 | $6.35 | $6.05 | 5,624,700 |
| 2018-11-15 | $6.23 | $6.27 | $6.16 | $6.25 | $5.96 | 3,769,600 |
| 2018-11-14 | $6.40 | $6.44 | $6.18 | $6.21 | $5.92 | 4,009,600 |
| 2018-11-13 | $5.98 | $6.34 | $5.92 | $6.30 | $6.00 | 6,283,000 |
| 2018-11-12 | $5.84 | $6.04 | $5.84 | $6.02 | $5.74 | 2,569,200 |
| 2018-11-09 | $5.85 | $5.94 | $5.80 | $5.92 | $5.64 | 1,399,500 |
| 2018-11-08 | $5.90 | $5.95 | $5.86 | $5.86 | $5.58 | 1,650,350 |
| 2018-11-07 | $5.89 | $5.93 | $5.82 | $5.87 | $5.59 | 1,913,200 |
| 2018-11-06 | $5.97 | $5.97 | $5.77 | $5.87 | $5.59 | 2,215,700 |
| 2018-11-05 | $5.93 | $5.97 | $5.87 | $5.97 | $5.69 | 3,519,300 |
| 2018-11-02 | $6.04 | $6.06 | $5.81 | $5.99 | $5.71 | 6,081,550 |
| 2018-11-01 | $5.67 | $6.26 | $5.67 | $5.90 | $5.62 | 7,019,730 |
| 2018-10-31 | $5.62 | $5.75 | $5.62 | $5.69 | $5.42 | 1,405,050 |
| 2018-10-30 | $5.59 | $5.68 | $5.55 | $5.65 | $5.38 | 1,256,100 |
| 2018-10-29 | $5.59 | $5.63 | $5.51 | $5.59 | $5.33 | 1,194,220 |
| 2018-10-26 | $5.60 | $5.64 | $5.52 | $5.55 | $5.29 | 1,302,730 |
| 2018-10-25 | $5.42 | $5.57 | $5.42 | $5.57 | $5.31 | 1,778,200 |
| 2018-10-24 | $5.51 | $5.66 | $5.51 | $5.60 | $5.34 | 1,445,500 |
| 2018-10-23 | $5.66 | $5.68 | $5.50 | $5.54 | $5.28 | 2,030,800 |
| 2018-10-22 | $5.46 | $5.75 | $5.43 | $5.70 | $5.43 | 3,862,300 |
| 2018-10-19 | $5.29 | $5.65 | $5.20 | $5.50 | $5.24 | 3,267,900 |
| 2018-10-18 | $5.24 | $5.75 | $5.15 | $5.30 | $5.05 | 2,941,100 |
| 2018-10-17 | $5.20 | $5.26 | $5.14 | $5.25 | $5.00 | 1,064,300 |
| 2018-10-16 | $5.30 | $5.38 | $5.09 | $5.14 | $4.90 | 1,216,700 |
| 2018-10-15 | $5.51 | $5.51 | $5.28 | $5.31 | $5.06 | 980,800 |
| 2018-10-12 | $5.21 | $5.56 | $5.21 | $5.47 | $5.21 | 2,002,720 |
| 2018-10-11 | $6.00 | $6.01 | $5.56 | $5.63 | $5.37 | 3,251,810 |
| 2018-10-10 | $5.96 | $6.33 | $5.96 | $6.18 | $5.89 | 2,851,990 |
| 2018-10-09 | $5.96 | $6.03 | $5.94 | $5.98 | $5.70 | 1,468,910 |
| 2018-10-08 | $6.25 | $6.25 | $5.97 | $5.97 | $5.69 | 2,991,400 |
| 2018-10-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.04 | 0 |
| 2018-10-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.04 | 0 |
| 2018-10-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.04 | 0 |
| 2018-10-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.04 | 0 |
| 2018-10-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.04 | 0 |
| 2018-09-28 | $6.31 | $6.38 | $6.25 | $6.34 | $6.04 | 2,795,640 |
| 2018-09-27 | $6.29 | $6.33 | $6.20 | $6.30 | $6.00 | 2,946,110 |
| 2018-09-26 | $6.39 | $6.39 | $6.26 | $6.29 | $5.99 | 2,913,050 |
| 2018-09-25 | $6.41 | $6.46 | $6.30 | $6.32 | $6.02 | 4,479,270 |
| 2018-09-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.18 | 0 |
| 2018-09-21 | $6.51 | $6.66 | $6.39 | $6.48 | $6.18 | 9,331,160 |
| 2018-09-20 | $6.09 | $6.66 | $6.05 | $6.66 | $6.35 | 11,937,590 |
| 2018-09-19 | $6.03 | $6.11 | $5.98 | $6.05 | $5.77 | 1,275,360 |
| 2018-09-18 | $5.88 | $6.03 | $5.87 | $6.03 | $5.75 | 863,140 |
| 2018-09-17 | $5.94 | $5.97 | $5.82 | $5.89 | $5.61 | 591,650 |
| 2018-09-14 | $5.97 | $6.04 | $5.93 | $5.96 | $5.68 | 808,900 |
| 2018-09-13 | $5.92 | $6.00 | $5.84 | $5.95 | $5.67 | 683,400 |
| 2018-09-12 | $5.96 | $5.96 | $5.85 | $5.89 | $5.61 | 567,700 |
| 2018-09-11 | $5.90 | $5.95 | $5.70 | $5.87 | $5.59 | 784,000 |
| 2018-09-10 | $6.01 | $6.10 | $5.84 | $5.87 | $5.59 | 957,750 |
| 2018-09-07 | $5.93 | $6.35 | $5.91 | $6.03 | $5.75 | 1,470,300 |
| 2018-09-06 | $5.94 | $6.01 | $5.88 | $5.90 | $5.62 | 649,400 |
| 2018-09-05 | $5.98 | $6.03 | $5.93 | $5.94 | $5.66 | 761,100 |
| 2018-09-04 | $5.87 | $6.00 | $5.87 | $5.98 | $5.70 | 897,700 |
| 2018-09-03 | $5.99 | $6.01 | $5.80 | $5.89 | $5.61 | 829,000 |
| 2018-08-31 | $5.99 | $6.04 | $5.93 | $5.97 | $5.69 | 776,000 |
| 2018-08-30 | $6.07 | $6.14 | $5.96 | $5.99 | $5.71 | 1,189,800 |
| 2018-08-29 | $6.20 | $6.23 | $6.04 | $6.07 | $5.78 | 1,692,500 |
| 2018-08-28 | $6.07 | $6.35 | $6.02 | $6.23 | $5.94 | 2,585,100 |
| 2018-08-27 | $5.97 | $6.06 | $5.95 | $6.05 | $5.77 | 1,628,630 |
| 2018-08-24 | $6.20 | $6.20 | $5.95 | $5.97 | $5.69 | 2,027,600 |
| 2018-08-23 | $6.19 | $6.28 | $6.11 | $6.18 | $5.89 | 1,093,860 |
| 2018-08-22 | $6.32 | $6.40 | $6.15 | $6.19 | $5.90 | 1,251,060 |
| 2018-08-21 | $6.33 | $6.40 | $6.32 | $6.37 | $6.07 | 820,440 |
| 2018-08-20 | $6.29 | $6.36 | $6.20 | $6.32 | $6.02 | 926,150 |
| 2018-08-17 | $6.46 | $6.54 | $6.25 | $6.28 | $5.98 | 947,840 |
| 2018-08-16 | $6.52 | $6.56 | $6.30 | $6.46 | $6.16 | 1,006,300 |
| 2018-08-15 | $6.62 | $6.67 | $6.56 | $6.58 | $6.27 | 983,800 |
| 2018-08-14 | $6.64 | $6.68 | $6.57 | $6.65 | $6.34 | 973,220 |
| 2018-08-13 | $6.57 | $6.69 | $6.51 | $6.66 | $6.35 | 1,516,570 |
| 2018-08-10 | $6.78 | $6.78 | $6.65 | $6.74 | $6.42 | 918,500 |
| 2018-08-09 | $6.63 | $6.79 | $6.62 | $6.72 | $6.40 | 1,273,100 |
| 2018-08-08 | $6.65 | $6.74 | $6.60 | $6.63 | $6.32 | 1,156,000 |
| 2018-08-07 | $6.43 | $6.72 | $6.41 | $6.65 | $6.34 | 1,103,960 |
| 2018-08-06 | $6.55 | $6.63 | $6.43 | $6.43 | $6.13 | 1,360,200 |
| 2018-08-03 | $6.61 | $6.67 | $6.54 | $6.58 | $6.27 | 1,125,800 |
| 2018-08-02 | $6.70 | $6.75 | $6.45 | $6.59 | $6.28 | 2,441,110 |
| 2018-08-01 | $7.04 | $7.11 | $6.77 | $6.79 | $6.47 | 2,336,420 |
| 2018-07-31 | $7.03 | $7.12 | $7.00 | $7.08 | $6.75 | 2,449,640 |
| 2018-07-30 | $7.06 | $7.16 | $6.97 | $7.13 | $6.79 | 5,329,860 |
| 2018-07-27 | $7.30 | $7.98 | $7.30 | $7.51 | $7.16 | 9,978,790 |
| 2018-07-26 | $7.00 | $7.55 | $6.93 | $7.25 | $6.91 | 6,743,680 |
| 2018-07-25 | $6.85 | $7.20 | $6.84 | $6.99 | $6.66 | 3,522,150 |
| 2018-07-24 | $6.85 | $6.93 | $6.79 | $6.88 | $6.56 | 2,699,000 |
| 2018-07-23 | $6.70 | $6.95 | $6.69 | $6.87 | $6.55 | 2,431,490 |
| 2018-07-20 | $6.58 | $7.00 | $6.54 | $6.75 | $6.43 | 2,053,970 |
| 2018-07-19 | $6.68 | $6.73 | $6.50 | $6.58 | $6.27 | 2,250,510 |
| 2018-07-18 | $6.93 | $7.07 | $6.72 | $6.74 | $6.42 | 3,282,590 |
| 2018-07-17 | $6.68 | $7.15 | $6.51 | $7.00 | $6.67 | 4,861,900 |
| 2018-07-16 | $6.69 | $6.70 | $6.54 | $6.56 | $6.25 | 1,165,700 |
| 2018-07-13 | $6.57 | $6.65 | $6.54 | $6.63 | $6.32 | 888,830 |
| 2018-07-12 | $6.47 | $6.72 | $6.42 | $6.62 | $6.31 | 1,802,790 |
| 2018-07-11 | $6.63 | $6.63 | $6.34 | $6.45 | $6.15 | 1,603,930 |
| 2018-07-10 | $6.69 | $6.98 | $6.61 | $6.74 | $6.42 | 2,067,920 |
| 2018-07-09 | $6.48 | $6.74 | $6.43 | $6.69 | $6.38 | 1,610,480 |
| 2018-07-06 | $6.44 | $6.55 | $6.25 | $6.44 | $6.14 | 1,505,870 |
| 2018-07-05 | $6.56 | $6.68 | $6.28 | $6.28 | $5.98 | 1,293,700 |
| 2018-07-04 | $6.71 | $6.72 | $6.50 | $6.55 | $6.24 | 1,284,780 |
| 2018-07-03 | $6.60 | $6.80 | $6.51 | $6.75 | $6.43 | 1,643,020 |
| 2018-07-02 | $6.72 | $6.75 | $6.54 | $6.63 | $6.32 | 1,135,920 |
| 2018-06-29 | $6.56 | $6.74 | $6.40 | $6.72 | $6.40 | 1,562,100 |
| 2018-06-28 | $6.58 | $6.79 | $6.48 | $6.50 | $6.19 | 1,249,920 |
| 2018-06-27 | $6.81 | $6.81 | $6.51 | $6.59 | $6.28 | 2,009,100 |
| 2018-06-26 | $6.33 | $7.08 | $6.33 | $6.75 | $6.43 | 2,479,000 |
| 2018-06-25 | $6.56 | $6.60 | $6.40 | $6.44 | $6.14 | 1,072,400 |
| 2018-06-22 | $6.37 | $6.53 | $6.24 | $6.45 | $6.15 | 1,121,500 |
| 2018-06-21 | $6.65 | $6.76 | $6.24 | $6.24 | $5.95 | 1,512,500 |
| 2018-06-20 | $6.50 | $6.63 | $6.37 | $6.58 | $6.27 | 1,598,200 |
| 2018-06-19 | $7.00 | $7.00 | $6.44 | $6.44 | $6.14 | 2,366,500 |
| 2018-06-18 | $7.16 | $7.16 | $7.16 | $7.16 | $6.82 | 0 |
| 2018-06-15 | $7.35 | $7.36 | $6.81 | $7.16 | $6.82 | 2,308,000 |
| 2018-06-14 | $7.41 | $7.52 | $7.27 | $7.27 | $6.93 | 1,354,300 |
| 2018-06-13 | $7.67 | $7.67 | $7.39 | $7.41 | $7.06 | 1,191,300 |
| 2018-06-12 | $7.58 | $7.72 | $7.40 | $7.64 | $7.28 | 1,195,560 |
| 2018-06-11 | $7.73 | $7.75 | $7.55 | $7.59 | $7.23 | 1,106,860 |
| 2018-06-08 | $7.80 | $7.83 | $7.66 | $7.70 | $7.34 | 1,207,120 |
| 2018-06-07 | $8.05 | $8.05 | $7.81 | $7.83 | $7.46 | 1,360,400 |
| 2018-06-06 | $7.91 | $8.07 | $7.87 | $8.00 | $7.62 | 1,801,100 |
| 2018-06-05 | $7.72 | $7.92 | $7.72 | $7.89 | $7.52 | 1,420,850 |
| 2018-06-04 | $7.65 | $7.80 | $7.60 | $7.71 | $7.35 | 1,035,100 |
| 2018-06-01 | $7.77 | $7.88 | $7.61 | $7.71 | $7.35 | 1,703,110 |
| 2018-05-31 | $7.88 | $7.95 | $7.78 | $7.87 | $7.50 | 2,082,960 |
| 2018-05-30 | $8.55 | $8.55 | $7.72 | $7.75 | $7.39 | 5,726,520 |
| 2018-05-29 | $8.37 | $8.80 | $8.37 | $8.58 | $8.18 | 3,718,220 |
| 2018-05-28 | $8.47 | $8.59 | $8.30 | $8.36 | $7.97 | 2,236,040 |
| 2018-05-25 | $8.57 | $8.60 | $8.40 | $8.46 | $8.06 | 1,547,300 |
| 2018-05-24 | $8.69 | $8.69 | $8.45 | $8.51 | $8.11 | 1,795,160 |
| 2018-05-23 | $8.87 | $8.91 | $8.60 | $8.61 | $8.21 | 2,204,800 |
| 2018-05-22 | $8.83 | $8.85 | $8.72 | $8.85 | $8.43 | 1,433,000 |
| 2018-05-21 | $8.71 | $8.85 | $8.68 | $8.81 | $8.40 | 1,709,900 |
| 2018-05-18 | $8.56 | $8.80 | $8.52 | $8.68 | $8.27 | 1,464,920 |
| 2018-05-17 | $8.71 | $8.75 | $8.63 | $8.67 | $8.17 | 1,216,200 |
| 2018-05-16 | $8.73 | $8.82 | $8.70 | $8.74 | $8.23 | 1,207,220 |
| 2018-05-15 | $8.84 | $8.84 | $8.61 | $8.81 | $8.30 | 1,722,250 |
| 2018-05-14 | $8.88 | $8.95 | $8.79 | $8.85 | $8.34 | 1,046,000 |
| 2018-05-11 | $8.94 | $8.97 | $8.79 | $8.80 | $8.29 | 1,199,800 |
| 2018-05-10 | $8.89 | $9.02 | $8.83 | $8.94 | $8.42 | 1,743,000 |
| 2018-05-09 | $8.81 | $8.95 | $8.76 | $8.87 | $8.36 | 1,815,410 |
| 2018-05-08 | $8.83 | $8.86 | $8.75 | $8.81 | $8.30 | 1,399,550 |
| 2018-05-07 | $8.65 | $8.86 | $8.65 | $8.83 | $8.32 | 1,664,560 |
| 2018-05-04 | $8.72 | $8.72 | $8.60 | $8.64 | $8.14 | 1,046,160 |
| 2018-05-03 | $8.52 | $8.76 | $8.49 | $8.72 | $8.22 | 1,519,400 |
| 2018-05-02 | $8.74 | $8.79 | $8.47 | $8.54 | $8.05 | 1,875,800 |
| 2018-05-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-04-30 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-04-27 | $8.90 | $8.99 | $8.61 | $8.72 | $8.22 | 3,444,290 |
| 2018-04-26 | $9.23 | $9.23 | $8.90 | $8.99 | $8.47 | 2,167,340 |
| 2018-04-25 | $9.15 | $9.33 | $9.13 | $9.23 | $8.70 | 1,830,800 |
| 2018-04-24 | $8.99 | $9.22 | $8.97 | $9.22 | $8.69 | 2,136,670 |
| 2018-04-23 | $9.01 | $9.17 | $8.88 | $9.01 | $8.49 | 2,045,600 |
| 2018-04-20 | $9.39 | $9.39 | $9.05 | $9.06 | $8.54 | 3,248,050 |
| 2018-04-19 | $9.30 | $9.47 | $9.26 | $9.39 | $8.85 | 2,913,440 |
| 2018-04-18 | $9.36 | $9.40 | $9.02 | $9.32 | $8.78 | 4,017,640 |
| 2018-04-17 | $9.61 | $9.72 | $9.25 | $9.26 | $8.72 | 3,967,620 |
| 2018-04-16 | $9.60 | $9.75 | $9.47 | $9.61 | $9.05 | 3,244,460 |
| 2018-04-13 | $9.83 | $9.96 | $9.72 | $9.72 | $9.16 | 5,293,830 |
| 2018-04-12 | $10.17 | $10.28 | $9.91 | $9.98 | $9.40 | 9,580,100 |
| 2018-04-11 | $9.68 | $9.95 | $9.63 | $9.86 | $9.29 | 6,387,470 |
| 2018-04-10 | $9.60 | $9.61 | $9.46 | $9.59 | $9.04 | 2,986,500 |
| 2018-04-09 | $9.48 | $9.69 | $9.33 | $9.62 | $9.06 | 3,922,890 |
| 2018-04-06 | $9.51 | $9.51 | $9.51 | $9.51 | $8.96 | 0 |
| 2018-04-05 | $9.51 | $9.51 | $9.51 | $9.51 | $8.96 | 0 |
| 2018-04-04 | $9.77 | $9.85 | $9.51 | $9.51 | $8.96 | 5,253,410 |
| 2018-04-03 | $9.90 | $9.90 | $9.62 | $9.76 | $9.20 | 6,584,600 |
| 2018-04-02 | $10.41 | $10.43 | $9.91 | $10.00 | $9.42 | 11,524,140 |
| 2018-03-30 | $10.27 | $10.45 | $10.19 | $10.40 | $9.80 | 9,166,930 |
| 2018-03-29 | $10.23 | $10.34 | $10.08 | $10.22 | $9.63 | 7,259,750 |
| 2018-03-28 | $10.20 | $10.64 | $10.16 | $10.25 | $9.66 | 15,325,680 |
| 2018-03-27 | $10.00 | $10.38 | $9.85 | $10.38 | $9.78 | 12,708,180 |
| 2018-03-26 | $9.21 | $9.92 | $9.21 | $9.91 | $9.34 | 5,762,410 |
| 2018-03-23 | $9.52 | $10.00 | $9.18 | $9.55 | $9.00 | 8,000,930 |
| 2018-03-22 | $9.60 | $9.88 | $9.55 | $9.85 | $9.28 | 5,080,300 |
| 2018-03-21 | $9.82 | $9.96 | $9.51 | $9.57 | $9.02 | 4,936,220 |
| 2018-03-20 | $9.80 | $9.88 | $9.65 | $9.83 | $9.26 | 4,929,140 |
| 2018-03-19 | $9.60 | $10.54 | $9.42 | $9.96 | $9.38 | 9,030,020 |
| 2018-03-16 | $9.59 | $9.75 | $9.59 | $9.62 | $9.06 | 3,448,370 |
| 2018-03-15 | $9.71 | $9.73 | $9.43 | $9.61 | $9.05 | 5,286,680 |
| 2018-03-14 | $9.94 | $10.10 | $9.78 | $9.79 | $9.22 | 7,394,800 |
| 2018-03-13 | $10.13 | $10.37 | $9.95 | $10.14 | $9.55 | 16,976,880 |
| 2018-03-12 | $9.48 | $10.15 | $9.40 | $10.10 | $9.52 | 12,432,780 |
| 2018-03-09 | $9.27 | $9.50 | $9.19 | $9.50 | $8.95 | 4,559,060 |
| 2018-03-08 | $9.09 | $9.25 | $9.02 | $9.25 | $8.71 | 2,355,900 |
| 2018-03-07 | $9.28 | $9.28 | $9.12 | $9.12 | $8.59 | 3,012,420 |
| 2018-03-06 | $9.12 | $9.40 | $9.01 | $9.32 | $8.78 | 4,688,920 |
| 2018-03-05 | $9.05 | $9.12 | $8.92 | $9.07 | $8.55 | 2,438,600 |
| 2018-03-02 | $9.22 | $9.30 | $9.05 | $9.05 | $8.53 | 3,209,790 |
| 2018-03-01 | $9.11 | $9.31 | $9.05 | $9.30 | $8.76 | 2,860,620 |
| 2018-02-28 | $9.11 | $9.23 | $9.05 | $9.11 | $8.58 | 2,579,300 |
| 2018-02-27 | $9.10 | $9.64 | $9.05 | $9.25 | $8.71 | 3,884,900 |
| 2018-02-26 | $8.91 | $9.14 | $8.90 | $9.10 | $8.57 | 2,588,400 |
| 2018-02-23 | $8.91 | $9.17 | $8.90 | $8.94 | $8.42 | 2,206,890 |
| 2018-02-22 | $8.82 | $9.04 | $8.82 | $8.94 | $8.42 | 1,933,420 |
| 2018-02-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.25 | 0 |
| 2018-02-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.25 | 0 |
| 2018-02-19 | $8.76 | $8.76 | $8.76 | $8.76 | $8.25 | 0 |
| 2018-02-16 | $8.76 | $8.76 | $8.76 | $8.76 | $8.25 | 0 |
| 2018-02-15 | $8.76 | $8.76 | $8.76 | $8.76 | $8.25 | 0 |
| 2018-02-14 | $8.73 | $8.80 | $8.72 | $8.76 | $8.25 | 1,146,800 |
| 2018-02-13 | $8.90 | $8.90 | $8.70 | $8.73 | $8.22 | 2,086,300 |
| 2018-02-12 | $8.60 | $8.92 | $8.53 | $8.82 | $8.31 | 2,217,620 |
| 2018-02-09 | $8.60 | $8.75 | $8.33 | $8.49 | $8.00 | 2,732,620 |
| 2018-02-08 | $8.40 | $8.77 | $8.40 | $8.77 | $8.26 | 1,965,600 |
| 2018-02-07 | $8.69 | $8.78 | $8.27 | $8.55 | $8.06 | 2,970,500 |
| 2018-02-06 | $8.86 | $9.03 | $8.48 | $8.48 | $7.99 | 3,551,890 |
| 2018-02-05 | $8.70 | $9.08 | $8.60 | $9.00 | $8.48 | 2,635,100 |
| 2018-02-02 | $9.08 | $9.08 | $8.36 | $8.88 | $8.37 | 4,569,210 |
| 2018-02-01 | $9.70 | $9.88 | $9.09 | $9.09 | $8.56 | 7,388,000 |
| 2018-01-31 | $10.29 | $10.38 | $9.80 | $9.83 | $9.26 | 8,146,650 |
| 2018-01-30 | $9.99 | $10.46 | $9.99 | $10.34 | $9.74 | 10,007,290 |
| 2018-01-29 | $9.88 | $10.17 | $9.82 | $9.96 | $9.38 | 4,974,400 |
| 2018-01-26 | $9.95 | $10.12 | $9.83 | $9.88 | $9.31 | 5,485,400 |
| 2018-01-25 | $10.07 | $10.35 | $10.00 | $10.02 | $9.44 | 7,245,100 |
| 2018-01-24 | $10.13 | $10.35 | $10.07 | $10.17 | $9.58 | 7,976,910 |
| 2018-01-23 | $10.21 | $10.84 | $10.07 | $10.30 | $9.70 | 11,439,910 |
| 2018-01-22 | $10.14 | $10.41 | $10.03 | $10.26 | $9.67 | 9,915,120 |
| 2018-01-19 | $9.98 | $10.54 | $9.88 | $10.42 | $9.82 | 19,914,400 |
| 2018-01-18 | $9.60 | $10.70 | $9.56 | $10.28 | $9.69 | 23,004,010 |
| 2018-01-17 | $9.46 | $9.80 | $9.10 | $9.73 | $9.17 | 5,848,620 |
| 2018-01-16 | $9.38 | $9.53 | $8.91 | $9.52 | $8.97 | 5,679,850 |
| 2018-01-15 | $9.49 | $9.80 | $9.41 | $9.54 | $8.99 | 5,837,560 |
| 2018-01-12 | $9.50 | $9.62 | $9.36 | $9.42 | $8.87 | 3,682,720 |
| 2018-01-11 | $9.77 | $9.80 | $9.32 | $9.52 | $8.97 | 6,671,660 |
| 2018-01-10 | $10.15 | $10.22 | $9.80 | $9.91 | $9.34 | 5,260,650 |
| 2018-01-09 | $10.28 | $10.32 | $10.06 | $10.13 | $9.54 | 4,381,300 |
| 2018-01-08 | $10.20 | $10.32 | $10.11 | $10.26 | $9.67 | 5,281,940 |
| 2018-01-05 | $10.25 | $10.29 | $10.10 | $10.22 | $9.63 | 5,171,440 |
| 2018-01-04 | $10.16 | $10.30 | $10.10 | $10.28 | $9.69 | 6,679,170 |
| 2018-01-03 | $10.23 | $10.49 | $10.14 | $10.21 | $9.62 | 11,209,960 |
| 2018-01-02 | $10.13 | $10.50 | $10.05 | $10.37 | $9.77 | 16,364,000 |
| 2018-01-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.44 | 0 |
| 2017-12-29 | $9.12 | $10.02 | $9.12 | $10.02 | $9.44 | 7,487,440 |
| 2017-12-28 | $8.95 | $9.22 | $8.95 | $9.11 | $8.58 | 2,615,470 |
| 2017-12-27 | $9.06 | $9.16 | $8.99 | $8.99 | $8.47 | 2,095,600 |
| 2017-12-26 | $8.81 | $9.08 | $8.80 | $9.01 | $8.49 | 2,175,540 |
| 2017-12-25 | $9.10 | $9.26 | $8.88 | $8.88 | $8.37 | 2,195,480 |
| 2017-12-22 | $9.16 | $9.18 | $9.03 | $9.09 | $8.56 | 1,991,500 |
| 2017-12-21 | $9.39 | $9.44 | $8.89 | $9.16 | $8.63 | 3,976,140 |
| 2017-12-20 | $9.65 | $9.66 | $9.37 | $9.44 | $8.89 | 2,863,380 |
| 2017-12-19 | $9.62 | $9.70 | $9.55 | $9.65 | $9.09 | 2,745,630 |
| 2017-12-18 | $9.48 | $9.78 | $9.48 | $9.62 | $9.06 | 3,790,080 |
| 2017-12-15 | $9.68 | $9.73 | $9.41 | $9.50 | $8.95 | 3,300,700 |
| 2017-12-14 | $9.80 | $9.84 | $9.58 | $9.67 | $9.11 | 4,638,400 |
| 2017-12-13 | $9.55 | $9.86 | $9.31 | $9.86 | $9.29 | 6,702,130 |
| 2017-12-12 | $9.56 | $10.16 | $9.56 | $9.59 | $9.04 | 7,915,260 |
| 2017-12-11 | $9.47 | $9.61 | $9.42 | $9.52 | $8.97 | 4,572,580 |
| 2017-12-08 | $9.45 | $9.71 | $9.31 | $9.65 | $9.09 | 7,512,980 |
| 2017-12-07 | $9.31 | $9.89 | $9.31 | $9.62 | $9.06 | 12,589,110 |
| 2017-12-06 | $8.47 | $9.26 | $8.47 | $9.26 | $8.72 | 3,845,550 |
| 2017-12-05 | $8.80 | $8.93 | $8.33 | $8.42 | $7.93 | 2,473,300 |
| 2017-12-04 | $9.13 | $9.13 | $8.75 | $8.79 | $8.28 | 1,802,020 |
| 2017-12-01 | $9.08 | $9.18 | $9.00 | $9.12 | $8.59 | 2,026,000 |
| 2017-11-30 | $8.86 | $9.08 | $8.85 | $9.08 | $8.55 | 2,269,300 |
| 2017-11-29 | $8.93 | $8.99 | $8.80 | $8.94 | $8.42 | 1,722,200 |
| 2017-11-28 | $8.76 | $8.95 | $8.73 | $8.93 | $8.41 | 1,394,600 |
| 2017-11-27 | $8.85 | $8.98 | $8.75 | $8.81 | $8.30 | 2,342,300 |
| 2017-11-24 | $8.60 | $8.79 | $8.60 | $8.73 | $8.22 | 2,012,740 |
| 2017-11-23 | $8.96 | $9.01 | $8.60 | $8.60 | $8.10 | 2,737,800 |
| 2017-11-22 | $8.88 | $9.10 | $8.88 | $8.96 | $8.44 | 2,736,390 |
| 2017-11-21 | $9.02 | $9.16 | $8.92 | $8.99 | $8.47 | 3,253,750 |
| 2017-11-20 | $9.20 | $9.20 | $8.83 | $9.03 | $8.51 | 4,225,990 |
| 2017-11-17 | $9.92 | $9.96 | $9.15 | $9.20 | $8.67 | 5,547,790 |
| 2017-11-16 | $10.20 | $10.20 | $9.86 | $9.89 | $9.32 | 4,167,800 |
| 2017-11-15 | $10.15 | $10.40 | $10.03 | $10.22 | $9.63 | 3,889,510 |
| 2017-11-14 | $10.20 | $10.30 | $10.11 | $10.17 | $9.58 | 3,154,360 |
| 2017-11-13 | $10.40 | $10.49 | $10.06 | $10.14 | $9.55 | 6,318,110 |
| 2017-11-10 | $10.51 | $10.57 | $10.38 | $10.41 | $9.81 | 3,522,440 |
| 2017-11-09 | $10.58 | $10.80 | $10.37 | $10.51 | $9.90 | 4,586,780 |
| 2017-11-08 | $10.33 | $11.00 | $10.33 | $10.64 | $10.02 | 6,623,840 |
| 2017-11-07 | $10.38 | $10.39 | $10.26 | $10.34 | $9.74 | 2,805,160 |
| 2017-11-06 | $10.20 | $10.45 | $10.20 | $10.33 | $9.73 | 3,249,500 |
| 2017-11-03 | $10.21 | $10.48 | $10.10 | $10.26 | $9.67 | 3,578,820 |
| 2017-11-02 | $10.90 | $10.99 | $10.30 | $10.31 | $9.71 | 7,938,080 |
| 2017-11-01 | $10.88 | $11.26 | $10.82 | $10.95 | $10.32 | 6,109,010 |
| 2017-10-31 | $10.95 | $11.17 | $10.72 | $10.89 | $10.26 | 5,570,350 |
| 2017-10-30 | $10.80 | $11.28 | $10.70 | $11.03 | $10.39 | 8,549,330 |
| 2017-10-27 | $11.03 | $11.31 | $10.70 | $10.88 | $10.25 | 6,765,400 |
| 2017-10-26 | $11.63 | $11.71 | $11.20 | $11.22 | $10.57 | 9,875,520 |
| 2017-10-25 | $11.56 | $11.85 | $11.27 | $11.68 | $11.00 | 11,549,380 |
| 2017-10-24 | $11.48 | $11.80 | $11.27 | $11.45 | $10.79 | 8,210,210 |
| 2017-10-23 | $11.40 | $11.65 | $11.26 | $11.60 | $10.93 | 8,738,070 |
| 2017-10-20 | $10.62 | $11.93 | $10.58 | $11.45 | $10.79 | 15,660,270 |
| 2017-10-19 | $10.67 | $11.07 | $10.43 | $10.92 | $10.29 | 7,736,310 |
| 2017-10-18 | $11.11 | $11.37 | $10.67 | $10.81 | $10.18 | 8,497,930 |
| 2017-10-17 | $11.09 | $11.35 | $10.88 | $11.20 | $10.55 | 7,225,840 |
| 2017-10-16 | $11.85 | $11.85 | $11.00 | $11.06 | $10.42 | 13,326,760 |
| 2017-10-13 | $11.90 | $12.08 | $11.58 | $11.96 | $11.27 | 11,676,060 |
| 2017-10-12 | $12.18 | $12.44 | $11.71 | $11.80 | $11.12 | 16,118,180 |
| 2017-10-11 | $11.76 | $13.00 | $11.60 | $12.48 | $11.76 | 26,913,520 |
| 2017-10-10 | $11.85 | $12.44 | $11.80 | $11.94 | $11.25 | 22,541,740 |
| 2017-10-09 | $11.11 | $12.17 | $10.90 | $12.17 | $11.47 | 22,061,010 |
| 2017-10-06 | $11.06 | $11.06 | $11.06 | $11.06 | $10.42 | 0 |
| 2017-10-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.42 | 0 |
| 2017-10-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.42 | 0 |
| 2017-10-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.42 | 0 |
| 2017-10-02 | $11.06 | $11.06 | $11.06 | $11.06 | $10.42 | 0 |
| 2017-09-29 | $10.83 | $11.55 | $10.81 | $11.06 | $10.42 | 19,612,000 |
| 2017-09-28 | $11.15 | $11.28 | $10.70 | $10.96 | $10.33 | 17,365,780 |
| 2017-09-27 | $11.41 | $11.68 | $10.88 | $11.17 | $10.52 | 24,332,140 |
| 2017-09-26 | $10.27 | $11.13 | $10.02 | $11.13 | $10.49 | 17,642,930 |
| 2017-09-25 | $10.47 | $10.80 | $10.04 | $10.12 | $9.53 | 17,048,210 |
| 2017-09-22 | $11.00 | $11.52 | $10.69 | $10.80 | $10.18 | 31,330,790 |
| 2017-09-21 | $10.81 | $10.81 | $10.42 | $10.81 | $10.18 | 16,420,840 |
| 2017-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.26 | 0 |
| 2017-09-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.26 | 0 |
| 2017-09-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.26 | 0 |
| 2017-09-15 | $9.57 | $9.95 | $9.50 | $9.83 | $9.26 | 5,168,100 |
| 2017-09-14 | $9.70 | $9.76 | $9.57 | $9.57 | $9.02 | 3,344,400 |
| 2017-09-13 | $9.64 | $9.74 | $9.56 | $9.69 | $9.13 | 2,813,410 |
| 2017-09-12 | $9.94 | $9.98 | $9.59 | $9.66 | $9.10 | 6,630,230 |
| 2017-09-11 | $9.61 | $9.80 | $9.57 | $9.80 | $9.23 | 6,024,090 |
| 2017-09-08 | $9.50 | $9.58 | $9.43 | $9.54 | $8.99 | 3,344,700 |
| 2017-09-07 | $9.63 | $9.80 | $9.51 | $9.52 | $8.97 | 5,389,160 |
| 2017-09-06 | $9.47 | $9.57 | $9.40 | $9.56 | $9.01 | 3,532,320 |
| 2017-09-05 | $9.49 | $9.57 | $9.43 | $9.52 | $8.97 | 3,555,370 |
| 2017-09-04 | $9.43 | $9.58 | $9.38 | $9.50 | $8.95 | 4,337,940 |
| 2017-09-01 | $9.33 | $9.45 | $9.27 | $9.42 | $8.87 | 3,506,000 |
| 2017-08-31 | $9.33 | $9.38 | $9.25 | $9.33 | $8.79 | 2,472,790 |
| 2017-08-30 | $9.22 | $9.35 | $9.18 | $9.33 | $8.79 | 2,736,020 |
| 2017-08-29 | $9.33 | $9.42 | $9.21 | $9.25 | $8.71 | 2,301,610 |
| 2017-08-28 | $9.24 | $9.39 | $9.22 | $9.33 | $8.79 | 2,519,960 |
| 2017-08-25 | $9.08 | $9.32 | $9.08 | $9.25 | $8.71 | 2,032,340 |
| 2017-08-24 | $9.15 | $9.28 | $9.10 | $9.13 | $8.60 | 1,880,250 |
| 2017-08-23 | $9.28 | $9.37 | $9.18 | $9.20 | $8.67 | 2,040,330 |
| 2017-08-22 | $9.47 | $9.48 | $9.26 | $9.27 | $8.73 | 2,657,150 |
| 2017-08-21 | $9.36 | $9.46 | $9.33 | $9.43 | $8.88 | 3,007,700 |
| 2017-08-18 | $9.45 | $9.47 | $9.35 | $9.38 | $8.84 | 4,220,540 |
| 2017-08-17 | $9.60 | $9.64 | $9.44 | $9.57 | $9.02 | 6,702,600 |
| 2017-08-16 | $9.33 | $9.75 | $9.28 | $9.63 | $9.07 | 9,048,530 |
| 2017-08-15 | $9.62 | $9.83 | $9.37 | $9.41 | $8.87 | 8,254,460 |
| 2017-08-14 | $8.93 | $9.34 | $8.93 | $9.33 | $8.79 | 4,882,830 |
| 2017-08-11 | $9.14 | $9.15 | $8.97 | $8.97 | $8.45 | 2,556,840 |
| 2017-08-10 | $9.22 | $9.38 | $9.07 | $9.13 | $8.60 | 3,681,330 |
| 2017-08-09 | $9.40 | $9.56 | $9.28 | $9.33 | $8.79 | 5,924,460 |
| 2017-08-08 | $9.10 | $9.19 | $9.02 | $9.16 | $8.63 | 3,346,830 |
| 2017-08-07 | $8.90 | $9.49 | $8.88 | $9.14 | $8.61 | 3,512,070 |
| 2017-08-04 | $9.22 | $9.22 | $8.96 | $8.98 | $8.46 | 3,337,240 |
| 2017-08-03 | $9.20 | $9.34 | $9.12 | $9.23 | $8.70 | 3,134,580 |
| 2017-08-02 | $9.30 | $9.38 | $9.11 | $9.14 | $8.61 | 3,377,600 |
| 2017-08-01 | $9.20 | $9.40 | $9.10 | $9.39 | $8.85 | 3,773,660 |
| 2017-07-31 | $9.46 | $9.48 | $9.12 | $9.26 | $8.72 | 3,570,780 |
| 2017-07-28 | $9.08 | $10.00 | $9.00 | $9.25 | $8.71 | 6,036,520 |
| 2017-07-27 | $8.73 | $9.18 | $8.73 | $9.11 | $8.58 | 4,703,980 |
| 2017-07-26 | $8.93 | $8.93 | $8.72 | $8.78 | $8.27 | 2,026,290 |
| 2017-07-25 | $8.65 | $9.14 | $8.65 | $8.87 | $8.36 | 3,455,160 |
| 2017-07-24 | $8.71 | $8.85 | $8.67 | $8.79 | $8.28 | 2,022,750 |
| 2017-07-21 | $8.70 | $8.91 | $8.53 | $8.83 | $8.32 | 3,958,420 |
| 2017-07-20 | $8.80 | $8.96 | $8.60 | $8.73 | $8.22 | 3,565,500 |
| 2017-07-19 | $8.55 | $8.76 | $8.51 | $8.71 | $8.21 | 2,649,600 |
| 2017-07-18 | $8.49 | $8.64 | $8.40 | $8.58 | $8.08 | 2,740,450 |
| 2017-07-17 | $9.39 | $9.39 | $8.47 | $8.47 | $7.98 | 5,853,860 |
| 2017-07-14 | $9.38 | $9.47 | $9.23 | $9.41 | $8.87 | 2,920,940 |
| 2017-07-13 | $9.45 | $9.53 | $9.34 | $9.39 | $8.85 | 2,859,300 |
| 2017-07-12 | $9.65 | $9.65 | $9.21 | $9.53 | $8.98 | 5,031,620 |
| 2017-07-11 | $9.90 | $10.04 | $9.58 | $9.58 | $9.03 | 4,566,870 |
| 2017-07-10 | $9.96 | $10.08 | $9.90 | $9.93 | $9.36 | 3,299,440 |
| 2017-07-07 | $9.99 | $10.18 | $9.93 | $9.95 | $9.37 | 5,417,040 |
| 2017-07-06 | $10.18 | $10.23 | $10.03 | $10.08 | $9.50 | 6,800,020 |
| 2017-07-05 | $10.23 | $10.31 | $10.03 | $10.30 | $9.70 | 6,185,260 |
| 2017-07-04 | $10.47 | $10.59 | $10.22 | $10.31 | $9.71 | 5,041,880 |
| 2017-07-03 | $10.21 | $10.54 | $10.16 | $10.47 | $9.86 | 6,020,280 |
| 2017-06-30 | $10.64 | $10.64 | $10.64 | $10.64 | $10.02 | 0 |
| 2017-06-29 | $10.64 | $10.64 | $10.64 | $10.64 | $10.02 | 0 |
| 2017-06-28 | $10.23 | $10.65 | $10.02 | $10.64 | $10.02 | 11,158,850 |
| 2017-06-27 | $10.36 | $10.41 | $10.13 | $10.21 | $9.62 | 5,192,230 |
| 2017-06-26 | $10.11 | $10.35 | $10.00 | $10.31 | $9.71 | 6,587,790 |
| 2017-06-23 | $10.27 | $10.27 | $9.88 | $10.15 | $9.56 | 6,329,590 |
| 2017-06-22 | $10.62 | $10.67 | $9.98 | $10.15 | $9.56 | 10,379,830 |
| 2017-06-21 | $10.65 | $10.73 | $10.47 | $10.72 | $10.10 | 8,139,480 |
| 2017-06-20 | $10.78 | $10.92 | $10.46 | $10.58 | $9.97 | 10,697,230 |
| 2017-06-19 | $10.75 | $11.04 | $10.40 | $10.92 | $10.29 | 14,012,520 |
| 2017-06-16 | $11.00 | $11.22 | $10.72 | $10.82 | $10.19 | 16,780,130 |
| 2017-06-15 | $11.10 | $11.60 | $10.89 | $11.23 | $10.58 | 25,853,750 |
| 2017-06-14 | $10.51 | $10.77 | $10.31 | $10.77 | $10.15 | 6,287,190 |
| 2017-06-13 | $9.25 | $9.79 | $9.25 | $9.79 | $9.22 | 5,613,430 |
| 2017-06-12 | $9.15 | $9.15 | $8.88 | $8.90 | $8.38 | 1,592,440 |
| 2017-06-09 | $9.21 | $9.21 | $8.97 | $9.18 | $8.65 | 1,879,260 |
| 2017-06-08 | $9.26 | $9.37 | $9.11 | $9.21 | $8.68 | 1,773,800 |
| 2017-06-07 | $9.10 | $9.32 | $9.05 | $9.28 | $8.74 | 2,483,600 |
| 2017-06-06 | $8.97 | $9.10 | $8.90 | $9.07 | $8.55 | 1,540,710 |
| 2017-06-05 | $8.92 | $9.08 | $8.83 | $8.98 | $8.46 | 1,574,600 |
| 2017-06-02 | $8.88 | $8.97 | $8.46 | $8.96 | $8.44 | 2,909,810 |
| 2017-06-01 | $9.20 | $9.25 | $8.90 | $8.90 | $8.38 | 1,330,710 |
| 2017-05-31 | $9.25 | $9.39 | $9.18 | $9.20 | $8.67 | 1,498,660 |
| 2017-05-30 | $9.18 | $9.18 | $9.18 | $9.18 | $8.65 | 0 |
| 2017-05-29 | $9.18 | $9.18 | $9.18 | $9.18 | $8.65 | 0 |
| 2017-05-26 | $9.29 | $9.29 | $9.10 | $9.18 | $8.65 | 1,415,040 |
| 2017-05-25 | $9.22 | $9.30 | $8.90 | $9.27 | $8.73 | 1,909,840 |
| 2017-05-24 | $9.15 | $9.26 | $8.89 | $9.23 | $8.70 | 1,357,610 |
| 2017-05-23 | $9.31 | $9.44 | $9.03 | $9.05 | $8.53 | 1,614,000 |
| 2017-05-22 | $9.96 | $9.96 | $9.29 | $9.36 | $8.82 | 2,268,890 |
| 2017-05-19 | $9.99 | $10.06 | $9.80 | $9.86 | $9.29 | 1,203,110 |
| 2017-05-18 | $9.80 | $9.95 | $9.68 | $9.87 | $9.30 | 1,656,440 |
| 2017-05-17 | $9.78 | $9.98 | $9.74 | $9.87 | $9.30 | 2,155,400 |
| 2017-05-16 | $9.43 | $9.89 | $9.25 | $9.82 | $9.25 | 2,513,780 |
| 2017-05-15 | $9.46 | $9.56 | $9.37 | $9.42 | $8.87 | 1,241,200 |
| 2017-05-12 | $9.48 | $9.60 | $9.35 | $9.40 | $8.86 | 1,319,770 |
| 2017-05-11 | $9.70 | $9.75 | $9.10 | $9.50 | $8.95 | 2,409,230 |
| 2017-05-10 | $9.89 | $10.09 | $9.72 | $9.72 | $9.16 | 1,746,030 |
| 2017-05-09 | $9.78 | $10.02 | $9.71 | $9.97 | $9.39 | 1,401,900 |
| 2017-05-08 | $10.05 | $10.05 | $9.70 | $9.88 | $9.31 | 2,083,300 |
| 2017-05-05 | $10.42 | $10.42 | $10.07 | $10.09 | $9.51 | 1,815,800 |
| 2017-05-04 | $10.45 | $10.60 | $10.41 | $10.48 | $9.87 | 1,751,530 |
| 2017-05-03 | $10.37 | $10.54 | $10.35 | $10.44 | $9.84 | 1,436,050 |
| 2017-05-02 | $10.39 | $10.52 | $10.36 | $10.39 | $9.79 | 1,501,830 |
| 2017-05-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.85 | 0 |
| 2017-04-28 | $10.46 | $10.49 | $10.32 | $10.46 | $9.85 | 1,169,250 |
| 2017-04-27 | $10.44 | $10.44 | $10.01 | $10.39 | $9.79 | 2,100,110 |
| 2017-04-26 | $10.28 | $10.36 | $10.23 | $10.33 | $9.64 | 1,249,700 |
| 2017-04-25 | $10.22 | $10.42 | $10.21 | $10.29 | $9.60 | 1,123,020 |
| 2017-04-24 | $10.65 | $10.79 | $10.08 | $10.22 | $9.54 | 2,601,570 |
| 2017-04-21 | $10.87 | $10.97 | $10.83 | $10.86 | $10.13 | 1,187,720 |
| 2017-04-20 | $10.87 | $11.01 | $10.70 | $10.88 | $10.15 | 1,669,840 |
| 2017-04-19 | $11.29 | $11.36 | $10.50 | $10.86 | $10.13 | 3,098,290 |
| 2017-04-18 | $11.81 | $11.88 | $11.27 | $11.29 | $10.54 | 3,625,790 |
| 2017-04-17 | $12.11 | $12.20 | $11.77 | $11.79 | $11.00 | 2,710,860 |
| 2017-04-14 | $12.26 | $12.30 | $12.03 | $12.12 | $11.31 | 3,432,030 |
| 2017-04-13 | $12.05 | $12.57 | $12.01 | $12.41 | $11.58 | 5,015,880 |
| 2017-04-12 | $12.17 | $12.21 | $12.02 | $12.13 | $11.32 | 2,523,510 |
| 2017-04-11 | $12.06 | $12.18 | $11.95 | $12.17 | $11.36 | 3,033,860 |
| 2017-04-10 | $12.37 | $12.50 | $12.07 | $12.08 | $11.27 | 4,539,400 |
| 2017-04-07 | $12.35 | $12.76 | $12.30 | $12.47 | $11.64 | 4,843,020 |
| 2017-04-06 | $12.44 | $12.44 | $12.26 | $12.35 | $11.52 | 1,700,690 |
| 2017-04-05 | $12.18 | $12.40 | $12.18 | $12.39 | $11.56 | 2,359,010 |
| 2017-04-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.38 | 0 |
| 2017-04-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.38 | 0 |
| 2017-03-31 | $12.01 | $12.34 | $12.00 | $12.20 | $11.38 | 3,136,150 |
| 2017-03-30 | $12.32 | $12.36 | $12.00 | $12.00 | $11.20 | 3,394,300 |
| 2017-03-29 | $12.60 | $12.65 | $12.30 | $12.32 | $11.50 | 3,130,900 |
| 2017-03-28 | $12.49 | $12.67 | $12.44 | $12.58 | $11.74 | 3,131,650 |
| 2017-03-27 | $12.67 | $12.67 | $12.38 | $12.50 | $11.66 | 6,203,810 |
| 2017-03-24 | $12.90 | $12.95 | $12.74 | $12.88 | $12.02 | 3,573,790 |
| 2017-03-23 | $13.15 | $13.21 | $12.71 | $12.90 | $12.04 | 5,849,100 |
| 2017-03-22 | $13.36 | $13.38 | $13.12 | $13.15 | $12.27 | 3,399,060 |
| 2017-03-21 | $13.34 | $13.50 | $13.29 | $13.44 | $12.54 | 4,093,970 |
| 2017-03-20 | $13.04 | $13.32 | $13.04 | $13.32 | $12.43 | 2,979,960 |
| 2017-03-17 | $13.26 | $13.43 | $13.15 | $13.15 | $12.27 | 4,550,610 |
| 2017-03-16 | $13.16 | $13.28 | $13.12 | $13.26 | $12.37 | 3,691,750 |
| 2017-03-15 | $13.10 | $13.20 | $13.00 | $13.08 | $12.21 | 2,770,270 |
| 2017-03-14 | $13.28 | $13.35 | $13.09 | $13.15 | $12.27 | 3,431,170 |
| 2017-03-13 | $13.19 | $13.35 | $12.90 | $13.33 | $12.44 | 4,496,400 |
| 2017-03-10 | $13.54 | $13.60 | $13.30 | $13.30 | $12.41 | 4,152,170 |
| 2017-03-09 | $13.55 | $13.70 | $13.46 | $13.54 | $12.63 | 3,898,180 |
| 2017-03-08 | $13.84 | $13.84 | $13.48 | $13.58 | $12.67 | 5,728,860 |
| 2017-03-07 | $13.86 | $13.87 | $13.65 | $13.82 | $12.90 | 6,685,340 |
| 2017-03-06 | $13.65 | $13.95 | $13.51 | $13.88 | $12.95 | 10,200,050 |
| 2017-03-03 | $13.49 | $13.99 | $13.41 | $13.75 | $12.83 | 14,880,480 |
| 2017-03-02 | $13.20 | $13.45 | $13.17 | $13.43 | $12.53 | 7,322,570 |
| 2017-03-01 | $13.16 | $13.38 | $13.14 | $13.18 | $12.30 | 5,648,030 |
| 2017-02-28 | $13.11 | $13.22 | $13.07 | $13.20 | $12.32 | 2,304,840 |
| 2017-02-27 | $13.33 | $13.38 | $13.09 | $13.14 | $12.26 | 3,787,890 |
| 2017-02-24 | $13.16 | $13.34 | $13.10 | $13.34 | $12.45 | 4,942,410 |
| 2017-02-23 | $13.34 | $13.37 | $13.00 | $13.17 | $12.29 | 4,551,660 |
| 2017-02-22 | $13.29 | $13.39 | $13.19 | $13.27 | $12.38 | 4,547,430 |
| 2017-02-21 | $13.09 | $13.38 | $13.09 | $13.30 | $12.41 | 5,538,590 |
| 2017-02-20 | $13.25 | $13.28 | $12.82 | $13.19 | $12.31 | 8,493,620 |
| 2017-02-17 | $13.80 | $14.19 | $13.40 | $13.43 | $12.53 | 12,948,260 |
| 2017-02-16 | $13.32 | $13.93 | $13.24 | $13.64 | $12.73 | 12,948,870 |
| 2017-02-15 | $13.30 | $13.96 | $13.21 | $13.54 | $12.63 | 17,577,100 |
| 2017-02-14 | $12.78 | $13.78 | $12.74 | $13.46 | $12.56 | 15,189,260 |
| 2017-02-13 | $12.67 | $12.92 | $12.61 | $12.80 | $11.94 | 4,376,880 |
| 2017-02-10 | $12.83 | $12.94 | $12.70 | $12.71 | $11.86 | 4,470,750 |
| 2017-02-09 | $12.70 | $12.96 | $12.62 | $12.89 | $12.03 | 6,271,890 |
| 2017-02-08 | $12.51 | $12.77 | $12.40 | $12.72 | $11.87 | 5,008,290 |
| 2017-02-07 | $12.63 | $12.68 | $12.48 | $12.57 | $11.73 | 3,150,300 |
| 2017-02-06 | $12.45 | $12.65 | $12.39 | $12.63 | $11.79 | 3,438,040 |
| 2017-02-03 | $12.55 | $12.57 | $12.37 | $12.40 | $11.57 | 2,104,840 |
| 2017-02-02 | $12.51 | $12.51 | $12.51 | $12.51 | $11.67 | 0 |
| 2017-02-01 | $12.51 | $12.51 | $12.51 | $12.51 | $11.67 | 0 |
| 2017-01-31 | $12.51 | $12.51 | $12.51 | $12.51 | $11.67 | 0 |
| 2017-01-30 | $12.51 | $12.51 | $12.51 | $12.51 | $11.67 | 0 |
| 2017-01-27 | $12.51 | $12.51 | $12.51 | $12.51 | $11.67 | 0 |
| 2017-01-26 | $12.48 | $12.54 | $12.36 | $12.51 | $11.67 | 2,542,470 |
| 2017-01-25 | $12.36 | $12.51 | $12.24 | $12.43 | $11.60 | 2,368,990 |
| 2017-01-24 | $12.54 | $12.60 | $12.29 | $12.32 | $11.50 | 3,067,560 |
| 2017-01-23 | $12.55 | $12.77 | $12.46 | $12.51 | $11.67 | 3,783,260 |
| 2017-01-20 | $12.18 | $12.65 | $12.08 | $12.42 | $11.59 | 4,968,870 |
| 2017-01-19 | $12.16 | $12.33 | $11.96 | $12.18 | $11.37 | 3,657,980 |
| 2017-01-18 | $12.58 | $12.58 | $12.12 | $12.16 | $11.35 | 5,405,080 |
| 2017-01-17 | $12.03 | $12.70 | $11.77 | $12.66 | $11.81 | 7,951,340 |
| 2017-01-16 | $13.18 | $13.18 | $11.92 | $12.11 | $11.30 | 10,654,980 |
| 2017-01-13 | $14.03 | $14.27 | $13.15 | $13.24 | $12.35 | 10,065,070 |
| 2017-01-12 | $14.03 | $14.33 | $13.90 | $14.16 | $13.21 | 16,140,300 |
| 2017-01-11 | $13.71 | $15.07 | $13.71 | $14.50 | $13.53 | 24,625,010 |
| 2017-01-10 | $13.68 | $13.90 | $13.66 | $13.70 | $12.78 | 3,266,900 |
| 2017-01-09 | $13.58 | $13.78 | $13.41 | $13.70 | $12.78 | 3,189,400 |
| 2017-01-06 | $14.02 | $14.09 | $13.60 | $13.60 | $12.69 | 4,810,300 |
| 2017-01-05 | $14.19 | $14.21 | $13.98 | $14.02 | $13.08 | 4,614,450 |
| 2017-01-04 | $14.13 | $14.22 | $13.96 | $14.19 | $13.24 | 4,811,720 |
| 2017-01-03 | $13.78 | $14.18 | $13.74 | $14.12 | $13.18 | 5,088,400 |
| 2017-01-02 | $13.74 | $13.74 | $13.74 | $13.74 | $12.82 | 0 |
| 2016-12-30 | $13.85 | $13.99 | $13.71 | $13.74 | $12.82 | 3,598,150 |
| 2016-12-29 | $13.75 | $13.95 | $13.66 | $13.90 | $12.97 | 6,277,140 |
| 2016-12-28 | $13.72 | $13.84 | $13.61 | $13.73 | $12.81 | 3,927,900 |
| 2016-12-27 | $13.55 | $13.83 | $13.50 | $13.73 | $12.81 | 4,567,530 |
| 2016-12-26 | $13.30 | $13.64 | $13.06 | $13.61 | $12.70 | 4,350,020 |
| 2016-12-23 | $13.80 | $13.92 | $13.42 | $13.48 | $12.58 | 4,641,100 |
| 2016-12-22 | $13.81 | $13.95 | $13.65 | $13.91 | $12.98 | 4,599,570 |
| 2016-12-21 | $13.78 | $13.87 | $13.59 | $13.80 | $12.88 | 4,421,380 |
| 2016-12-20 | $13.53 | $13.82 | $13.52 | $13.69 | $12.77 | 3,665,250 |
| 2016-12-19 | $13.90 | $14.08 | $13.55 | $13.60 | $12.69 | 5,367,850 |
| 2016-12-16 | $13.47 | $13.86 | $13.39 | $13.72 | $12.80 | 6,077,830 |
| 2016-12-15 | $13.22 | $13.72 | $13.15 | $13.47 | $12.57 | 5,775,240 |
| 2016-12-14 | $13.24 | $13.46 | $13.11 | $13.19 | $12.31 | 4,957,350 |
| 2016-12-13 | $13.01 | $13.44 | $13.01 | $13.29 | $12.40 | 6,163,500 |
| 2016-12-12 | $14.79 | $14.87 | $13.38 | $13.38 | $12.49 | 10,532,550 |
| 2016-12-09 | $14.74 | $14.90 | $14.55 | $14.87 | $13.88 | 5,690,830 |
| 2016-12-08 | $15.06 | $15.20 | $14.83 | $14.88 | $13.89 | 7,610,200 |
| 2016-12-07 | $14.53 | $15.15 | $14.53 | $15.09 | $14.08 | 11,578,670 |
| 2016-12-06 | $14.81 | $14.88 | $14.38 | $14.43 | $13.47 | 6,648,320 |
| 2016-12-05 | $14.47 | $14.94 | $14.21 | $14.76 | $13.77 | 7,416,610 |
| 2016-12-02 | $15.41 | $15.41 | $14.70 | $14.70 | $13.72 | 12,648,820 |
| 2016-12-01 | $15.60 | $15.78 | $15.30 | $15.41 | $14.38 | 11,732,610 |
| 2016-11-30 | $15.40 | $15.98 | $15.25 | $15.82 | $14.76 | 14,421,700 |
| 2016-11-29 | $16.30 | $16.32 | $15.58 | $15.58 | $14.54 | 19,934,190 |
| 2016-11-28 | $16.63 | $16.97 | $16.38 | $16.52 | $15.42 | 18,685,690 |
| 2016-11-25 | $17.11 | $17.37 | $16.45 | $16.70 | $15.58 | 25,257,220 |
| 2016-11-24 | $17.49 | $17.94 | $16.88 | $17.41 | $16.25 | 44,866,290 |
| 2016-11-23 | $17.60 | $18.90 | $17.34 | $18.19 | $16.97 | 41,812,460 |
| 2016-11-22 | $15.63 | $17.18 | $15.41 | $17.18 | $16.03 | 26,253,050 |
| 2016-11-21 | $15.66 | $15.80 | $15.22 | $15.62 | $14.58 | 13,780,200 |
| 2016-11-18 | $15.66 | $16.25 | $15.55 | $15.85 | $14.79 | 19,243,340 |
| 2016-11-17 | $16.00 | $16.00 | $15.47 | $15.65 | $14.60 | 24,409,920 |
| 2016-11-16 | $14.77 | $16.24 | $14.77 | $16.24 | $15.15 | 24,389,580 |
| 2016-11-15 | $14.67 | $14.78 | $14.38 | $14.76 | $13.77 | 7,350,730 |
| 2016-11-14 | $14.46 | $14.65 | $14.25 | $14.62 | $13.64 | 6,881,230 |
| 2016-11-11 | $14.42 | $14.52 | $14.25 | $14.48 | $13.51 | 4,957,270 |
| 2016-11-10 | $14.29 | $14.45 | $14.24 | $14.42 | $13.46 | 6,004,510 |
| 2016-11-09 | $14.63 | $14.72 | $14.02 | $14.17 | $13.22 | 10,038,160 |
| 2016-11-08 | $14.95 | $14.96 | $14.50 | $14.63 | $13.65 | 12,932,360 |
| 2016-11-07 | $15.00 | $15.26 | $14.80 | $15.24 | $14.22 | 8,980,310 |
| 2016-11-04 | $14.52 | $15.81 | $14.40 | $15.10 | $14.09 | 15,405,350 |
| 2016-11-03 | $14.20 | $14.64 | $14.20 | $14.50 | $13.53 | 4,474,710 |
| 2016-11-02 | $14.42 | $14.76 | $14.30 | $14.35 | $13.39 | 4,393,100 |
| 2016-11-01 | $14.24 | $14.64 | $14.23 | $14.58 | $13.61 | 5,600,540 |
| 2016-10-31 | $14.38 | $14.38 | $14.01 | $14.23 | $13.28 | 0 |
| 2016-10-28 | $14.80 | $15.02 | $14.30 | $14.39 | $13.43 | 7,798,180 |
| 2016-10-27 | $14.67 | $14.94 | $14.49 | $14.88 | $13.89 | 6,211,910 |
| 2016-10-26 | $15.31 | $15.37 | $14.61 | $14.75 | $13.76 | 9,823,400 |
| 2016-10-25 | $15.36 | $15.36 | $15.11 | $15.30 | $14.28 | 6,243,000 |
| 2016-10-24 | $15.15 | $15.42 | $14.93 | $15.33 | $14.31 | 10,185,890 |
| 2016-10-21 | $15.74 | $15.86 | $14.88 | $15.21 | $14.19 | 19,756,170 |
| 2016-10-20 | $14.10 | $15.48 | $14.05 | $15.48 | $14.45 | 16,881,910 |
| 2016-10-19 | $14.12 | $14.19 | $13.99 | $14.07 | $13.13 | 3,954,340 |
| 2016-10-18 | $13.78 | $14.13 | $13.75 | $14.10 | $13.16 | 4,131,810 |
| 2016-10-17 | $13.85 | $14.05 | $13.70 | $13.78 | $12.86 | 3,269,270 |
| 2016-10-14 | $14.09 | $14.09 | $13.75 | $13.92 | $12.99 | 4,679,720 |
| 2016-10-13 | $14.13 | $14.25 | $14.01 | $14.14 | $13.19 | 3,450,550 |
| 2016-10-12 | $14.20 | $14.21 | $14.07 | $14.16 | $13.21 | 3,270,180 |
| 2016-10-11 | $14.33 | $14.33 | $14.13 | $14.24 | $13.29 | 3,908,490 |
| 2016-10-10 | $14.07 | $14.31 | $14.00 | $14.26 | $13.31 | 4,460,690 |
| 2016-10-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.06 | 0 |
| 2016-10-06 | $14.00 | $14.00 | $14.00 | $14.00 | $13.06 | 0 |
| 2016-10-05 | $14.00 | $14.00 | $14.00 | $14.00 | $13.06 | 0 |
| 2016-10-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.06 | 0 |
| 2016-10-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.06 | 0 |
| 2016-09-30 | $14.01 | $14.16 | $13.94 | $14.00 | $13.06 | 3,724,160 |
| 2016-09-29 | $13.69 | $14.03 | $13.68 | $14.03 | $13.09 | 5,002,110 |
| 2016-09-28 | $13.70 | $13.82 | $13.51 | $13.68 | $12.77 | 3,331,220 |
| 2016-09-27 | $13.85 | $13.88 | $13.20 | $13.78 | $12.86 | 5,760,950 |
| 2016-09-26 | $14.00 | $14.30 | $13.73 | $13.74 | $12.82 | 4,622,800 |
| 2016-09-23 | $14.50 | $14.62 | $14.12 | $14.12 | $13.18 | 5,844,640 |
| 2016-09-22 | $14.51 | $14.65 | $14.38 | $14.54 | $13.57 | 5,407,850 |
| 2016-09-21 | $14.75 | $14.87 | $14.20 | $14.40 | $13.44 | 8,231,380 |
| 2016-09-20 | $15.30 | $15.38 | $14.78 | $14.87 | $13.88 | 7,935,730 |
| 2016-09-19 | $15.12 | $15.35 | $14.96 | $15.30 | $14.28 | 6,242,480 |
| 2016-09-16 | $15.09 | $15.09 | $15.09 | $15.09 | $14.08 | 0 |
| 2016-09-15 | $15.09 | $15.09 | $15.09 | $15.09 | $14.08 | 0 |
| 2016-09-14 | $15.38 | $15.44 | $14.74 | $15.09 | $14.08 | 8,182,060 |
| 2016-09-13 | $15.20 | $15.67 | $15.03 | $15.59 | $14.55 | 9,459,100 |
| 2016-09-12 | $15.98 | $15.99 | $14.95 | $15.12 | $14.11 | 13,711,380 |
| 2016-09-09 | $15.73 | $16.85 | $15.45 | $16.38 | $15.29 | 19,316,380 |
| 2016-09-08 | $15.80 | $16.12 | $15.45 | $15.66 | $14.61 | 11,870,810 |
| 2016-09-07 | $16.34 | $16.41 | $15.80 | $15.90 | $14.84 | 17,080,680 |
| 2016-09-06 | $15.99 | $16.77 | $15.45 | $16.36 | $15.27 | 29,891,300 |
| 2016-09-05 | $14.47 | $16.09 | $14.44 | $16.09 | $15.01 | 21,042,070 |
| 2016-09-02 | $14.72 | $14.77 | $14.34 | $14.63 | $13.65 | 11,103,240 |
| 2016-09-01 | $14.15 | $15.24 | $14.03 | $14.85 | $13.86 | 22,202,510 |
| 2016-08-31 | $14.00 | $14.38 | $13.53 | $14.19 | $13.24 | 8,922,480 |
| 2016-08-30 | $13.98 | $14.16 | $13.85 | $13.97 | $13.04 | 4,259,340 |
| 2016-08-29 | $14.10 | $14.25 | $13.98 | $14.05 | $13.11 | 4,753,950 |
| 2016-08-26 | $14.11 | $14.39 | $14.04 | $14.10 | $13.16 | 6,544,190 |
| 2016-08-25 | $14.43 | $14.48 | $13.82 | $14.10 | $13.16 | 9,692,940 |
| 2016-08-24 | $14.36 | $14.75 | $14.32 | $14.61 | $13.63 | 9,362,920 |
| 2016-08-23 | $14.17 | $14.39 | $14.10 | $14.39 | $13.43 | 4,365,950 |
| 2016-08-22 | $14.64 | $14.68 | $14.13 | $14.18 | $13.23 | 5,376,880 |
| 2016-08-19 | $14.81 | $14.89 | $14.49 | $14.57 | $13.60 | 6,697,860 |
| 2016-08-18 | $14.89 | $14.95 | $14.68 | $14.77 | $13.78 | 8,314,920 |
| 2016-08-17 | $14.80 | $15.02 | $14.51 | $14.97 | $13.97 | 14,004,410 |
| 2016-08-16 | $14.66 | $15.16 | $14.52 | $14.80 | $13.81 | 16,237,910 |
| 2016-08-15 | $14.20 | $14.69 | $13.90 | $14.66 | $13.68 | 14,910,780 |
| 2016-08-12 | $13.74 | $14.19 | $13.72 | $14.10 | $13.16 | 6,632,910 |
| 2016-08-11 | $14.32 | $14.34 | $13.84 | $13.84 | $12.91 | 10,107,200 |
| 2016-08-10 | $14.35 | $14.55 | $14.15 | $14.39 | $13.43 | 10,862,820 |
| 2016-08-09 | $14.03 | $14.34 | $13.90 | $14.33 | $13.37 | 8,690,250 |
| 2016-08-08 | $13.75 | $14.05 | $13.41 | $14.01 | $13.07 | 7,066,270 |
| 2016-08-05 | $14.30 | $14.30 | $13.80 | $13.86 | $12.93 | 8,771,550 |
| 2016-08-04 | $13.95 | $14.40 | $13.76 | $14.40 | $13.44 | 12,681,970 |
| 2016-08-03 | $14.14 | $14.14 | $13.77 | $13.99 | $13.05 | 9,683,690 |
| 2016-08-02 | $14.05 | $14.29 | $13.89 | $14.24 | $13.29 | 7,441,870 |
| 2016-08-01 | $13.80 | $14.17 | $13.39 | $14.05 | $13.11 | 6,716,030 |
| 2016-07-29 | $13.95 | $14.12 | $13.65 | $14.00 | $13.06 | 6,110,510 |
| 2016-07-28 | $13.90 | $14.08 | $13.63 | $13.97 | $13.04 | 6,491,550 |
| 2016-07-27 | $15.03 | $15.08 | $13.60 | $13.93 | $13.00 | 14,190,540 |
| 2016-07-26 | $14.90 | $15.13 | $14.87 | $14.96 | $13.96 | 7,093,830 |
| 2016-07-25 | $14.90 | $15.15 | $14.68 | $14.89 | $13.89 | 9,521,610 |
| 2016-07-22 | $15.65 | $15.83 | $15.27 | $15.37 | $14.34 | 6,529,300 |
| 2016-07-21 | $15.52 | $15.67 | $15.16 | $15.61 | $14.57 | 10,114,740 |
| 2016-07-20 | $15.80 | $15.88 | $15.35 | $15.64 | $14.59 | 10,034,740 |
| 2016-07-19 | $15.56 | $15.85 | $15.40 | $15.64 | $14.59 | 8,718,490 |
| 2016-07-18 | $16.00 | $16.89 | $15.30 | $15.57 | $14.53 | 20,293,290 |
| 2016-07-15 | $16.59 | $17.11 | $16.59 | $16.59 | $15.48 | 9,030,000 |
| 2016-07-14 | $18.35 | $18.60 | $17.80 | $18.43 | $17.20 | 10,889,780 |
| 2016-07-13 | $18.10 | $18.41 | $17.70 | $18.30 | $17.08 | 11,620,330 |
| 2016-07-12 | $19.37 | $19.88 | $17.79 | $18.44 | $17.21 | 19,703,690 |
| 2016-07-11 | $18.64 | $20.18 | $18.15 | $19.15 | $17.87 | 23,008,710 |
| 2016-07-08 | $18.21 | $19.65 | $18.21 | $18.96 | $17.69 | 22,107,150 |
| 2016-07-07 | $20.00 | $20.10 | $18.11 | $18.50 | $17.26 | 28,814,000 |
| 2016-07-06 | $17.35 | $19.58 | $17.35 | $19.58 | $18.27 | 26,113,530 |
| 2016-07-05 | $17.65 | $19.43 | $17.51 | $17.80 | $16.61 | 27,683,010 |
| 2016-07-04 | $16.65 | $17.99 | $16.65 | $17.66 | $16.48 | 22,521,000 |
| 2016-07-01 | $18.00 | $18.00 | $16.96 | $17.05 | $15.91 | 20,449,320 |
| 2016-06-30 | $17.81 | $18.50 | $16.71 | $17.99 | $16.79 | 34,683,640 |
| 2016-06-29 | $17.20 | $17.20 | $16.90 | $17.20 | $16.05 | 8,149,880 |
| 2016-06-28 | $15.09 | $15.64 | $14.71 | $15.64 | $14.59 | 11,906,750 |
| 2016-06-27 | $14.00 | $14.22 | $13.82 | $14.22 | $13.27 | 11,220,040 |
| 2016-06-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.07 | 1,626,020 |
| 2016-06-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-21 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-14 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-06-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-31 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-26 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-24 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-20 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-18 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-10 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.10 | 0 |
| 2016-05-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-05-02 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-29 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-28 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-27 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-26 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-25 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-22 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-21 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-19 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-18 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-15 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-14 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-13 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-12 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-11 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-08 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-07 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-06 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-04-01 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-31 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-29 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-28 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-25 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-24 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-23 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-22 | $11.90 | $11.90 | $11.90 | $11.90 | $10.97 | 0 |
| 2016-03-21 | $12.13 | $12.25 | $11.55 | $11.90 | $10.97 | 8,562,020 |
| 2016-03-18 | $11.37 | $11.79 | $11.25 | $11.60 | $10.69 | 6,061,770 |
| 2016-03-17 | $10.85 | $11.28 | $10.70 | $11.25 | $10.37 | 5,703,880 |
| 2016-03-16 | $11.04 | $11.15 | $10.58 | $10.72 | $9.88 | 3,584,650 |
| 2016-03-15 | $10.50 | $10.95 | $10.36 | $10.78 | $9.93 | 4,937,970 |
| 2016-03-14 | $10.19 | $10.58 | $10.05 | $10.49 | $9.67 | 3,607,630 |
| 2016-03-11 | $9.95 | $10.12 | $9.78 | $9.96 | $9.18 | 1,841,260 |
| 2016-03-10 | $10.18 | $10.44 | $10.01 | $10.07 | $9.28 | 1,951,680 |
| 2016-03-09 | $10.20 | $10.50 | $10.04 | $10.18 | $9.38 | 2,155,470 |
| 2016-03-08 | $10.27 | $10.56 | $9.40 | $10.43 | $9.61 | 3,189,880 |
| 2016-03-07 | $10.15 | $10.53 | $10.06 | $10.27 | $9.46 | 2,719,550 |
| 2016-03-04 | $10.64 | $10.88 | $9.96 | $10.06 | $9.27 | 3,025,720 |
| 2016-03-03 | $10.78 | $11.03 | $10.66 | $10.68 | $9.84 | 3,436,370 |
| 2016-03-02 | $10.32 | $10.99 | $10.32 | $10.78 | $9.93 | 4,650,970 |
| 2016-03-01 | $9.75 | $10.68 | $9.50 | $10.40 | $9.58 | 3,811,570 |
| 2016-02-29 | $9.97 | $10.17 | $9.25 | $9.71 | $8.95 | 3,013,770 |
| 2016-02-26 | $10.20 | $10.39 | $9.63 | $10.03 | $9.24 | 3,080,780 |
| 2016-02-25 | $11.19 | $11.19 | $10.11 | $10.11 | $9.32 | 4,408,470 |
| 2016-02-24 | $11.14 | $11.33 | $10.84 | $11.23 | $10.35 | 3,077,640 |
| 2016-02-23 | $11.47 | $11.47 | $11.07 | $11.25 | $10.37 | 3,179,190 |
| 2016-02-22 | $11.25 | $11.52 | $11.22 | $11.47 | $10.57 | 4,011,900 |
| 2016-02-19 | $10.89 | $11.27 | $10.81 | $11.17 | $10.29 | 4,455,520 |
| 2016-02-18 | $11.21 | $11.30 | $10.85 | $10.95 | $10.09 | 3,781,800 |
| 2016-02-17 | $11.01 | $11.40 | $10.81 | $11.22 | $10.34 | 3,822,480 |
| 2016-02-16 | $10.57 | $11.15 | $10.48 | $11.00 | $10.14 | 3,087,570 |
| 2016-02-15 | $10.10 | $10.57 | $9.81 | $10.47 | $9.65 | 2,448,770 |
| 2016-02-12 | $10.46 | $10.46 | $10.46 | $10.46 | $9.64 | 0 |
| 2016-02-11 | $10.46 | $10.46 | $10.46 | $10.46 | $9.64 | 0 |
| 2016-02-10 | $10.46 | $10.46 | $10.46 | $10.46 | $9.64 | 0 |
| 2016-02-09 | $10.46 | $10.46 | $10.46 | $10.46 | $9.64 | 0 |
| 2016-02-08 | $10.46 | $10.46 | $10.46 | $10.46 | $9.64 | 0 |
| 2016-02-05 | $10.64 | $10.70 | $10.40 | $10.46 | $9.64 | 2,085,600 |
| 2016-02-04 | $10.49 | $10.68 | $10.32 | $10.59 | $9.76 | 2,961,050 |
| 2016-02-03 | $10.20 | $10.42 | $10.03 | $10.38 | $9.57 | 2,710,370 |
| 2016-02-02 | $10.00 | $10.38 | $9.89 | $10.35 | $9.54 | 4,313,520 |
| 2016-02-01 | $9.81 | $10.22 | $9.71 | $9.80 | $9.03 | 3,531,420 |
| 2016-01-29 | $9.08 | $9.92 | $9.03 | $9.88 | $9.10 | 3,931,370 |
| 2016-01-28 | $9.69 | $9.80 | $8.82 | $9.03 | $8.32 | 3,683,800 |
| 2016-01-27 | $10.39 | $10.60 | $9.35 | $9.80 | $9.03 | 8,132,190 |
| 2016-01-26 | $11.45 | $11.48 | $10.39 | $10.39 | $9.57 | 3,307,500 |
| 2016-01-25 | $11.49 | $11.88 | $11.43 | $11.54 | $10.63 | 2,147,140 |
| 2016-01-22 | $11.55 | $11.67 | $11.00 | $11.48 | $10.58 | 2,141,710 |
| 2016-01-21 | $11.62 | $12.03 | $11.00 | $11.45 | $10.55 | 2,905,590 |
| 2016-01-20 | $11.89 | $12.13 | $11.71 | $11.78 | $10.86 | 2,528,000 |
| 2016-01-19 | $11.68 | $12.10 | $11.40 | $12.05 | $11.10 | 3,979,190 |
| 2016-01-18 | $11.40 | $11.99 | $11.00 | $11.66 | $10.75 | 3,619,960 |
| 2016-01-15 | $11.42 | $11.67 | $11.09 | $11.34 | $10.45 | 4,155,150 |
| 2016-01-14 | $10.50 | $11.50 | $10.36 | $11.47 | $10.57 | 3,894,280 |
| 2016-01-13 | $11.28 | $11.52 | $10.78 | $10.80 | $9.95 | 3,040,960 |
| 2016-01-12 | $11.40 | $11.40 | $10.77 | $11.15 | $10.28 | 3,022,240 |
| 2016-01-11 | $12.20 | $12.20 | $11.12 | $11.13 | $10.26 | 4,106,090 |
| 2016-01-08 | $12.57 | $12.80 | $11.72 | $12.36 | $11.39 | 3,862,870 |
| 2016-01-07 | $13.30 | $13.40 | $12.22 | $12.27 | $11.31 | 973,600 |
| 2016-01-06 | $13.01 | $13.73 | $12.91 | $13.58 | $12.51 | 4,119,350 |
| 2016-01-05 | $12.11 | $13.30 | $12.11 | $13.01 | $11.99 | 6,332,690 |
| 2016-01-04 | $14.91 | $14.93 | $13.44 | $13.45 | $12.39 | 2,920,580 |
| 2016-01-01 | $14.91 | $14.91 | $14.91 | $14.91 | $13.74 | 0 |
| 2015-12-31 | $15.27 | $15.39 | $14.90 | $14.91 | $13.74 | 4,462,670 |
| 2015-12-30 | $15.06 | $15.40 | $15.00 | $15.27 | $14.07 | 4,175,790 |
| 2015-12-29 | $14.90 | $15.13 | $14.71 | $15.10 | $13.92 | 3,593,960 |
| 2015-12-28 | $15.60 | $15.70 | $14.86 | $14.93 | $13.76 | 4,326,130 |
| 2015-12-25 | $15.25 | $15.66 | $15.14 | $15.30 | $14.10 | 3,263,680 |
| 2015-12-24 | $15.30 | $15.30 | $14.81 | $15.14 | $13.95 | 4,583,260 |
| 2015-12-23 | $16.03 | $16.03 | $15.36 | $15.39 | $14.18 | 5,815,110 |
| 2015-12-22 | $16.28 | $16.35 | $15.78 | $16.03 | $14.77 | 5,084,860 |
| 2015-12-21 | $15.95 | $16.49 | $15.85 | $16.23 | $14.96 | 6,125,410 |
| 2015-12-18 | $16.20 | $16.38 | $15.71 | $16.03 | $14.77 | 5,973,140 |
| 2015-12-17 | $15.60 | $16.33 | $15.60 | $16.24 | $14.97 | 8,043,660 |
| 2015-12-16 | $15.47 | $15.87 | $15.36 | $15.46 | $14.25 | 4,385,360 |
| 2015-12-15 | $15.58 | $16.09 | $15.36 | $15.46 | $14.25 | 5,579,350 |
| 2015-12-14 | $15.10 | $15.51 | $15.02 | $15.51 | $14.29 | 5,060,380 |
| 2015-12-11 | $14.88 | $15.42 | $14.71 | $15.28 | $14.08 | 7,075,140 |
| 2015-12-10 | $14.42 | $15.32 | $14.38 | $15.00 | $13.82 | 5,590,790 |
| 2015-12-09 | $14.31 | $14.95 | $14.31 | $14.56 | $13.42 | 3,919,150 |
| 2015-12-08 | $15.09 | $15.11 | $14.30 | $14.47 | $13.33 | 6,125,600 |
| 2015-12-07 | $15.40 | $15.48 | $14.86 | $15.22 | $14.03 | 8,168,140 |
| 2015-12-04 | $15.60 | $15.87 | $15.26 | $15.34 | $14.14 | 5,763,500 |
| 2015-12-03 | $15.60 | $15.75 | $15.10 | $15.60 | $14.38 | 6,784,060 |
| 2015-12-02 | $15.05 | $15.48 | $14.10 | $15.38 | $14.17 | 7,617,350 |
| 2015-12-01 | $15.40 | $15.59 | $14.89 | $15.11 | $13.92 | 8,138,140 |
| 2015-11-30 | $15.50 | $15.84 | $14.13 | $15.61 | $14.39 | 10,787,470 |
| 2015-11-27 | $17.20 | $17.20 | $15.48 | $15.51 | $14.29 | 10,210,330 |
| 2015-11-26 | $17.63 | $18.00 | $17.15 | $17.20 | $15.85 | 7,554,960 |
| 2015-11-25 | $17.80 | $17.93 | $17.06 | $17.72 | $16.33 | 9,671,680 |
| 2015-11-24 | $16.75 | $18.13 | $16.50 | $17.58 | $16.20 | 14,665,040 |
| 2015-11-23 | $15.58 | $17.28 | $15.53 | $16.82 | $15.50 | 22,492,000 |
| 2015-11-20 | $15.20 | $16.00 | $15.01 | $15.71 | $14.48 | 9,704,220 |
| 2015-11-19 | $14.30 | $15.26 | $14.30 | $15.26 | $14.06 | 7,657,600 |
| 2015-11-18 | $14.92 | $15.07 | $14.12 | $14.19 | $13.08 | 8,858,830 |
| 2015-11-17 | $15.37 | $16.20 | $14.90 | $14.93 | $13.76 | 15,108,900 |
| 2015-11-16 | $14.52 | $15.50 | $14.50 | $15.38 | $14.17 | 14,935,280 |
| 2015-11-13 | $15.70 | $15.70 | $14.81 | $15.20 | $14.01 | 14,092,610 |
| 2015-11-12 | $16.40 | $17.07 | $15.20 | $15.88 | $14.63 | 17,375,680 |
| 2015-11-11 | $14.42 | $15.86 | $14.42 | $15.86 | $14.62 | 15,665,180 |
| 2015-11-10 | $13.52 | $14.50 | $13.50 | $14.42 | $13.29 | 14,922,650 |
| 2015-11-09 | $12.70 | $14.26 | $12.63 | $13.81 | $12.73 | 15,017,700 |
| 2015-11-06 | $12.75 | $13.09 | $12.75 | $12.96 | $11.94 | 8,646,620 |
| 2015-11-05 | $13.15 | $13.47 | $12.57 | $12.72 | $11.72 | 10,673,210 |
| 2015-11-04 | $12.07 | $13.06 | $12.07 | $13.02 | $12.00 | 9,410,710 |
| 2015-11-03 | $12.11 | $12.17 | $11.83 | $12.07 | $11.12 | 4,604,620 |
| 2015-11-02 | $12.10 | $12.72 | $11.68 | $11.91 | $10.98 | 6,320,630 |
| 2015-10-30 | $12.54 | $12.78 | $12.20 | $12.45 | $11.47 | 6,124,970 |
| 2015-10-29 | $12.79 | $12.98 | $12.39 | $12.71 | $11.71 | 7,568,210 |
| 2015-10-28 | $13.02 | $13.59 | $12.38 | $12.64 | $11.65 | 14,700,090 |
| 2015-10-27 | $12.29 | $13.47 | $12.16 | $13.33 | $12.28 | 16,990,270 |
| 2015-10-26 | $12.10 | $13.04 | $12.10 | $12.44 | $11.46 | 18,453,340 |
| 2015-10-23 | $10.90 | $11.85 | $10.81 | $11.85 | $10.92 | 11,634,940 |
| 2015-10-22 | $10.16 | $10.79 | $10.16 | $10.77 | $9.92 | 7,411,050 |
| 2015-10-21 | $11.41 | $11.58 | $10.25 | $10.25 | $9.45 | 10,793,240 |
| 2015-10-20 | $11.10 | $11.39 | $10.90 | $11.39 | $10.50 | 8,682,550 |
| 2015-10-19 | $11.34 | $11.45 | $10.88 | $11.09 | $10.22 | 7,082,000 |
| 2015-10-16 | $11.09 | $11.34 | $10.92 | $11.29 | $10.40 | 9,744,080 |
| 2015-10-15 | $10.54 | $11.00 | $10.41 | $11.00 | $10.14 | 6,638,580 |
| 2015-10-14 | $10.76 | $11.13 | $10.53 | $10.55 | $9.72 | 7,169,040 |
| 2015-10-13 | $10.51 | $10.97 | $10.41 | $10.86 | $10.01 | 7,174,750 |
| 2015-10-12 | $10.09 | $10.75 | $10.02 | $10.66 | $9.82 | 8,261,840 |
| 2015-10-09 | $9.77 | $10.14 | $9.76 | $10.06 | $9.27 | 5,454,370 |
| 2015-10-08 | $9.60 | $9.94 | $9.43 | $9.84 | $9.07 | 7,796,610 |
| 2015-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $8.52 | 0 |
| 2015-10-06 | $9.24 | $9.24 | $9.24 | $9.24 | $8.52 | 0 |
| 2015-10-05 | $9.24 | $9.24 | $9.24 | $9.24 | $8.52 | 0 |
| 2015-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.52 | 0 |
| 2015-10-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.52 | 0 |
| 2015-09-30 | $9.23 | $9.34 | $9.06 | $9.24 | $8.52 | 3,071,460 |
| 2015-09-29 | $9.35 | $9.39 | $9.00 | $9.19 | $8.47 | 4,275,750 |
| 2015-09-28 | $8.90 | $9.50 | $8.70 | $9.48 | $8.74 | 7,240,150 |
| 2015-09-25 | $9.38 | $9.45 | $8.50 | $8.85 | $8.16 | 5,369,280 |
| 2015-09-24 | $9.23 | $9.49 | $9.18 | $9.37 | $8.63 | 5,356,280 |
| 2015-09-23 | $9.10 | $9.32 | $9.01 | $9.17 | $8.45 | 5,649,830 |
| 2015-09-22 | $9.15 | $9.39 | $9.02 | $9.27 | $8.54 | 7,473,700 |
| 2015-09-21 | $8.45 | $9.14 | $8.38 | $9.05 | $8.34 | 5,824,870 |
| 2015-09-18 | $8.45 | $8.65 | $8.33 | $8.55 | $7.88 | 4,901,700 |
| 2015-09-17 | $8.47 | $9.06 | $8.35 | $8.40 | $7.74 | 8,760,300 |
| 2015-09-16 | $7.94 | $8.65 | $7.56 | $8.65 | $7.97 | 8,739,390 |
| 2015-09-15 | $8.30 | $8.60 | $7.86 | $7.86 | $7.24 | 4,584,120 |
| 2015-09-14 | $9.70 | $9.78 | $8.73 | $8.73 | $8.05 | 4,493,050 |
| 2015-09-11 | $9.84 | $9.98 | $9.50 | $9.70 | $8.94 | 5,182,300 |
| 2015-09-10 | $9.53 | $10.04 | $9.33 | $9.80 | $9.03 | 6,664,520 |
| 2015-09-09 | $9.20 | $9.75 | $9.20 | $9.67 | $8.91 | 7,984,560 |
| 2015-09-08 | $8.54 | $9.28 | $8.30 | $9.20 | $8.48 | 5,291,040 |
| 2015-09-07 | $8.29 | $8.77 | $8.29 | $8.48 | $7.81 | 5,217,570 |
| 2015-09-04 | $8.07 | $8.07 | $8.07 | $8.07 | $7.44 | 0 |
| 2015-09-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.44 | 0 |
| 2015-09-02 | $8.01 | $8.69 | $7.60 | $8.07 | $7.44 | 4,402,300 |
| 2015-09-01 | $9.02 | $9.22 | $8.11 | $8.15 | $7.51 | 5,553,340 |
Chengdu Guibao (300019) News Headlines
Recent Chengdu Guibao (300019) News
Similar Companies to Chengdu Guibao (300019) 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 | -- | -- | -- |