Hubei Huitian Adhesive Enterprise Company Ltd (300041) Exchange: SHE
Data as of July 17, 2025
$9.42 ($-0.20) -2.08%
Hubei Huitian Adhesive Enterprise Company Ltd - Daily Information
Click for more stock information on Hubei Huitian Adhesive Enterprise Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.67 |
| Previous Close | $9.42 |
| High | $9.69 |
| Low | $9.41 |
| Adjusted Open | $9.67 |
| Previous Adjusted Close | $9.42 |
| Adjusted High | $9.69 |
| Adjusted Low | $9.41 |
About Hubei Huitian Adhesive Enterprise Company Ltd (300041)
HUBEI HUITIAN ADHESIVE ENTERPRISE CO., Ltd is a China-based company engaged in manufacture and distribution of adhesives. The Company's major products are engineering adhesives, including high performance organic silicon adhesives, acrylate adhesives, anaerobic adhesives, epoxy resin adhesives, and polyurethane adhesives, among others. Its products are applied in industries such as automobile manufacturing and repairing, electronics, engineering machinery, new energy and other industries. The Company distributes its products in both domestic and overseas markets.
Invest in Hubei Huitian Adhesive Enterprise Company Ltd (300041)
Historical Stock Data for Hubei Huitian Adhesive Enterprise Company Ltd (300041)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.67 | $9.69 | $9.41 | $9.42 | $9.42 | 16,876,270 |
| 2025-07-08 | $9.34 | $9.76 | $9.31 | $9.62 | $9.62 | 24,734,670 |
| 2025-07-07 | $9.32 | $9.43 | $9.28 | $9.34 | $9.34 | 8,243,230 |
| 2025-07-04 | $9.53 | $9.53 | $9.31 | $9.32 | $9.32 | 13,596,700 |
| 2025-07-03 | $9.53 | $9.58 | $9.35 | $9.54 | $9.54 | 18,463,530 |
| 2025-07-02 | $9.59 | $9.68 | $9.45 | $9.56 | $9.56 | 21,039,980 |
| 2025-07-01 | $9.38 | $9.74 | $9.36 | $9.66 | $9.66 | 29,872,780 |
| 2025-06-30 | $9.33 | $9.47 | $9.28 | $9.42 | $9.42 | 15,997,690 |
| 2025-06-27 | $9.30 | $9.51 | $9.28 | $9.31 | $9.31 | 22,057,410 |
| 2025-06-26 | $9.25 | $9.52 | $9.24 | $9.34 | $9.34 | 26,566,810 |
| 2025-06-25 | $9.20 | $9.47 | $9.17 | $9.30 | $9.30 | 29,026,810 |
| 2025-06-24 | $9.05 | $9.20 | $9.05 | $9.19 | $9.19 | 21,324,370 |
| 2025-06-23 | $8.73 | $9.09 | $8.71 | $9.06 | $9.06 | 21,928,190 |
| 2025-06-20 | $8.56 | $8.92 | $8.52 | $8.85 | $8.85 | 18,225,790 |
| 2025-06-19 | $8.70 | $8.82 | $8.53 | $8.56 | $8.56 | 9,622,400 |
| 2025-06-18 | $8.84 | $8.87 | $8.70 | $8.73 | $8.73 | 8,530,380 |
| 2025-06-17 | $8.85 | $8.97 | $8.81 | $8.88 | $8.88 | 11,814,110 |
| 2025-06-13 | $8.89 | $8.94 | $8.78 | $8.78 | $8.78 | 9,198,940 |
| 2025-06-12 | $9.00 | $9.01 | $8.92 | $8.95 | $8.95 | 7,639,820 |
| 2025-06-11 | $8.90 | $9.10 | $8.90 | $9.03 | $9.03 | 12,479,970 |
| 2025-06-10 | $9.03 | $9.05 | $8.78 | $8.90 | $8.90 | 10,318,750 |
| 2025-06-09 | $8.96 | $9.03 | $8.93 | $9.03 | $9.03 | 9,655,140 |
| 2025-06-06 | $8.90 | $9.01 | $8.88 | $8.93 | $8.93 | 8,765,810 |
| 2025-06-05 | $8.91 | $8.94 | $8.84 | $8.93 | $8.93 | 7,014,520 |
| 2025-06-04 | $8.84 | $8.96 | $8.82 | $8.95 | $8.95 | 7,771,740 |
| 2025-06-03 | $8.80 | $8.88 | $8.79 | $8.82 | $8.82 | 7,556,990 |
| 2025-05-30 | $8.96 | $8.96 | $8.82 | $8.85 | $8.85 | 9,970,580 |
| 2025-05-29 | $8.99 | $9.13 | $8.93 | $9.11 | $9.11 | 12,522,560 |
| 2025-05-28 | $9.01 | $9.09 | $8.92 | $8.97 | $8.97 | 9,192,250 |
| 2025-05-27 | $8.93 | $9.05 | $8.88 | $9.03 | $9.03 | 8,992,190 |
| 2025-05-26 | $8.90 | $9.01 | $8.87 | $8.95 | $8.95 | 8,319,060 |
| 2025-05-23 | $9.02 | $9.10 | $8.89 | $8.90 | $8.90 | 9,495,660 |
| 2025-05-22 | $9.09 | $9.18 | $8.99 | $9.02 | $9.02 | 10,101,440 |
| 2025-05-21 | $9.15 | $9.20 | $9.07 | $9.14 | $9.14 | 12,137,690 |
| 2025-05-20 | $9.26 | $9.43 | $9.13 | $9.21 | $9.21 | 17,129,420 |
| 2025-05-19 | $9.14 | $9.46 | $8.99 | $9.33 | $9.33 | 27,587,130 |
| 2025-05-16 | $9.03 | $9.48 | $9.00 | $9.23 | $9.23 | 30,369,860 |
| 2025-05-15 | $9.00 | $9.13 | $8.90 | $8.97 | $8.97 | 15,148,060 |
| 2025-05-14 | $9.03 | $9.09 | $8.98 | $9.01 | $9.01 | 11,437,310 |
| 2025-05-13 | $9.12 | $9.16 | $9.02 | $9.06 | $9.06 | 12,533,050 |
| 2025-05-12 | $8.93 | $9.09 | $8.93 | $9.05 | $9.05 | 11,653,340 |
| 2025-05-09 | $8.98 | $9.05 | $8.85 | $8.89 | $8.89 | 13,298,060 |
| 2025-05-08 | $8.75 | $9.25 | $8.75 | $9.03 | $9.03 | 23,439,580 |
| 2025-05-07 | $8.81 | $8.99 | $8.74 | $8.85 | $8.85 | 21,469,020 |
| 2025-05-06 | $8.45 | $8.76 | $8.45 | $8.72 | $8.72 | 17,272,940 |
| 2025-04-30 | $8.41 | $8.50 | $8.39 | $8.45 | $8.45 | 13,759,620 |
| 2025-04-29 | $8.19 | $8.54 | $8.18 | $8.43 | $8.43 | 19,624,080 |
| 2025-04-28 | $8.10 | $8.43 | $8.08 | $8.26 | $8.26 | 25,523,590 |
| 2025-04-25 | $7.93 | $8.02 | $7.90 | $7.93 | $7.93 | 7,956,540 |
| 2025-04-24 | $8.06 | $8.08 | $7.87 | $7.93 | $7.93 | 11,095,100 |
| 2025-04-23 | $8.00 | $8.18 | $7.99 | $8.09 | $8.09 | 11,766,720 |
| 2025-04-22 | $7.99 | $8.04 | $7.94 | $7.97 | $7.97 | 8,322,790 |
| 2025-04-21 | $7.96 | $8.04 | $7.83 | $8.03 | $8.03 | 9,931,870 |
| 2025-04-18 | $8.01 | $8.07 | $7.95 | $8.04 | $8.04 | 6,473,310 |
| 2025-04-17 | $7.96 | $8.13 | $7.94 | $8.05 | $8.05 | 7,607,580 |
| 2025-04-16 | $8.19 | $8.20 | $7.93 | $8.03 | $8.03 | 10,385,930 |
| 2025-04-15 | $8.26 | $8.35 | $8.14 | $8.19 | $8.19 | 8,848,180 |
| 2025-04-14 | $8.18 | $8.38 | $8.17 | $8.26 | $8.26 | 13,097,720 |
| 2025-04-11 | $8.02 | $8.29 | $8.01 | $8.12 | $8.12 | 14,750,160 |
| 2025-04-10 | $8.13 | $8.41 | $8.05 | $8.11 | $8.11 | 23,210,480 |
| 2025-04-09 | $7.67 | $8.00 | $7.26 | $7.94 | $7.94 | 20,979,630 |
| 2025-04-08 | $7.90 | $8.10 | $7.69 | $7.84 | $7.84 | 19,500,690 |
| 2025-04-07 | $8.39 | $8.58 | $7.43 | $7.69 | $7.69 | 34,180,500 |
| 2025-04-03 | $9.02 | $9.24 | $8.86 | $9.04 | $9.04 | 22,872,150 |
| 2025-04-02 | $9.32 | $9.48 | $9.12 | $9.14 | $9.14 | 25,152,170 |
| 2025-04-01 | $9.30 | $9.52 | $9.29 | $9.38 | $9.38 | 33,701,280 |
| 2025-03-31 | $8.79 | $9.67 | $8.79 | $9.49 | $9.49 | 54,347,060 |
| 2025-03-28 | $9.30 | $9.32 | $8.85 | $8.88 | $8.88 | 20,357,380 |
| 2025-03-27 | $9.05 | $9.40 | $8.99 | $9.26 | $9.26 | 23,113,400 |
| 2025-03-26 | $9.20 | $9.31 | $9.11 | $9.13 | $9.13 | 15,716,530 |
| 2025-03-25 | $9.11 | $9.23 | $9.03 | $9.23 | $9.23 | 14,900,760 |
| 2025-03-24 | $9.14 | $9.22 | $8.83 | $9.11 | $9.11 | 17,867,750 |
| 2025-03-21 | $9.27 | $9.43 | $9.11 | $9.14 | $9.14 | 18,651,640 |
| 2025-03-20 | $9.36 | $9.47 | $9.25 | $9.34 | $9.34 | 19,735,030 |
| 2025-03-19 | $9.41 | $9.48 | $9.31 | $9.36 | $9.36 | 19,535,870 |
| 2025-03-18 | $9.56 | $9.65 | $9.38 | $9.46 | $9.46 | 29,614,970 |
| 2025-03-17 | $9.50 | $9.80 | $9.44 | $9.60 | $9.60 | 33,470,590 |
| 2025-03-14 | $9.70 | $9.80 | $9.27 | $9.49 | $9.49 | 51,408,870 |
| 2025-03-13 | $9.99 | $10.20 | $9.62 | $9.87 | $9.87 | 50,439,850 |
| 2025-03-12 | $9.42 | $10.08 | $9.36 | $9.85 | $9.85 | 63,678,780 |
| 2025-03-11 | $9.30 | $9.46 | $9.20 | $9.41 | $9.41 | 23,171,640 |
| 2025-03-10 | $9.35 | $9.55 | $9.19 | $9.51 | $9.51 | 37,082,590 |
| 2025-03-07 | $9.15 | $9.43 | $9.05 | $9.35 | $9.35 | 35,308,170 |
| 2025-03-06 | $9.15 | $9.24 | $9.08 | $9.18 | $9.18 | 27,108,560 |
| 2025-03-05 | $9.09 | $9.15 | $8.91 | $9.15 | $9.15 | 21,720,940 |
| 2025-03-04 | $9.15 | $9.16 | $9.01 | $9.13 | $9.13 | 26,332,640 |
| 2025-03-03 | $8.74 | $9.30 | $8.74 | $9.28 | $9.28 | 47,989,870 |
| 2025-02-28 | $9.08 | $9.08 | $8.73 | $8.74 | $8.74 | 20,529,790 |
| 2025-02-27 | $8.95 | $9.15 | $8.90 | $9.08 | $9.08 | 29,952,950 |
| 2025-02-26 | $8.89 | $9.03 | $8.85 | $8.96 | $8.96 | 20,722,420 |
| 2025-02-25 | $8.80 | $8.90 | $8.76 | $8.83 | $8.83 | 17,207,370 |
| 2025-02-24 | $9.00 | $9.04 | $8.82 | $8.91 | $8.91 | 23,881,390 |
| 2025-02-20 | $8.60 | $9.34 | $8.49 | $9.28 | $9.28 | 60,381,770 |
| 2025-02-19 | $8.42 | $8.77 | $8.33 | $8.62 | $8.62 | 20,752,100 |
| 2025-02-18 | $8.68 | $8.73 | $8.37 | $8.47 | $8.47 | 21,229,170 |
| 2025-02-17 | $8.66 | $8.73 | $8.53 | $8.68 | $8.68 | 19,712,070 |
| 2025-02-14 | $8.80 | $8.86 | $8.60 | $8.63 | $8.63 | 25,826,900 |
| 2025-02-13 | $8.33 | $8.83 | $8.30 | $8.80 | $8.80 | 45,914,740 |
| 2025-02-12 | $8.30 | $8.38 | $8.20 | $8.30 | $8.30 | 15,191,550 |
| 2025-02-11 | $8.44 | $8.44 | $8.28 | $8.32 | $8.32 | 10,519,310 |
| 2025-02-10 | $8.41 | $8.46 | $8.37 | $8.43 | $8.43 | 10,717,230 |
| 2025-02-07 | $8.34 | $8.54 | $8.31 | $8.41 | $8.41 | 15,118,600 |
| 2025-02-06 | $8.15 | $8.37 | $8.12 | $8.36 | $8.36 | 13,501,920 |
| 2025-02-05 | $8.20 | $8.25 | $8.03 | $8.18 | $8.18 | 17,665,370 |
| 2025-01-27 | $8.74 | $8.81 | $8.58 | $8.58 | $8.58 | 8,971,470 |
| 2025-01-24 | $8.70 | $8.80 | $8.67 | $8.75 | $8.75 | 9,026,360 |
| 2025-01-23 | $8.73 | $8.94 | $8.71 | $8.72 | $8.72 | 12,763,710 |
| 2025-01-22 | $8.83 | $8.83 | $8.65 | $8.65 | $8.65 | 8,229,740 |
| 2025-01-21 | $8.88 | $8.92 | $8.64 | $8.88 | $8.88 | 11,644,100 |
| 2025-01-20 | $8.85 | $8.96 | $8.82 | $8.83 | $8.83 | 9,724,750 |
| 2025-01-17 | $8.82 | $8.95 | $8.68 | $8.85 | $8.85 | 11,808,510 |
| 2025-01-16 | $8.92 | $9.05 | $8.82 | $8.87 | $8.87 | 14,399,220 |
| 2025-01-15 | $8.88 | $9.01 | $8.80 | $8.85 | $8.85 | 14,035,970 |
| 2025-01-14 | $8.59 | $8.94 | $8.55 | $8.91 | $8.91 | 16,388,200 |
| 2025-01-13 | $8.44 | $8.68 | $8.28 | $8.53 | $8.53 | 12,735,460 |
| 2025-01-09 | $8.99 | $9.33 | $8.90 | $9.08 | $9.08 | 24,285,200 |
| 2025-01-08 | $8.81 | $9.11 | $8.64 | $8.99 | $8.99 | 24,976,800 |
| 2025-01-07 | $8.48 | $9.33 | $8.35 | $8.96 | $8.96 | 23,820,430 |
| 2025-01-06 | $8.56 | $8.68 | $8.34 | $8.44 | $8.44 | 15,519,280 |
| 2025-01-03 | $8.90 | $9.07 | $8.61 | $8.64 | $8.64 | 19,675,260 |
| 2025-01-02 | $9.20 | $9.25 | $8.73 | $8.81 | $8.81 | 22,553,370 |
| 2024-12-31 | $9.76 | $9.80 | $9.17 | $9.20 | $9.20 | 28,922,180 |
| 2024-12-30 | $9.90 | $9.96 | $9.60 | $9.73 | $9.73 | 28,983,850 |
| 2024-12-27 | $10.04 | $10.18 | $9.87 | $9.89 | $9.89 | 43,222,020 |
| 2024-12-26 | $9.64 | $10.33 | $9.61 | $10.19 | $10.19 | 52,949,640 |
| 2024-12-25 | $9.51 | $9.85 | $9.41 | $9.69 | $9.69 | 36,295,120 |
| 2024-12-24 | $9.41 | $9.68 | $9.17 | $9.61 | $9.61 | 35,896,770 |
| 2024-12-23 | $9.85 | $9.98 | $9.34 | $9.36 | $9.36 | 39,914,970 |
| 2024-12-20 | $9.79 | $10.37 | $9.71 | $9.94 | $9.94 | 54,146,440 |
| 2024-12-19 | $9.71 | $9.93 | $9.47 | $9.83 | $9.83 | 51,155,600 |
| 2024-12-18 | $9.33 | $10.17 | $9.28 | $10.00 | $10.00 | 79,077,990 |
| 2024-12-17 | $8.88 | $9.80 | $8.85 | $9.50 | $9.50 | 62,463,330 |
| 2024-12-16 | $8.95 | $9.02 | $8.83 | $8.89 | $8.89 | 7,494,910 |
| 2024-12-13 | $9.15 | $9.16 | $8.94 | $8.95 | $8.95 | 12,391,130 |
| 2024-12-12 | $9.21 | $9.22 | $9.07 | $9.20 | $9.20 | 11,821,190 |
| 2024-12-11 | $9.11 | $9.18 | $8.99 | $9.18 | $9.18 | 9,955,670 |
| 2024-12-10 | $9.36 | $9.45 | $9.11 | $9.12 | $9.12 | 18,058,990 |
| 2024-12-09 | $9.04 | $9.26 | $9.03 | $9.18 | $9.18 | 14,629,700 |
| 2024-12-06 | $9.04 | $9.09 | $8.88 | $9.07 | $9.07 | 11,861,220 |
| 2024-12-05 | $8.91 | $9.10 | $8.91 | $9.05 | $9.05 | 9,488,550 |
| 2024-12-04 | $9.16 | $9.17 | $8.90 | $8.96 | $8.96 | 11,787,400 |
| 2024-12-03 | $9.06 | $9.25 | $9.03 | $9.16 | $9.16 | 13,946,260 |
| 2024-12-02 | $8.88 | $9.09 | $8.85 | $9.06 | $9.06 | 11,624,760 |
| 2024-11-29 | $8.68 | $8.95 | $8.61 | $8.88 | $8.88 | 12,504,640 |
| 2024-11-28 | $8.73 | $8.84 | $8.70 | $8.72 | $8.72 | 9,080,950 |
| 2024-11-27 | $8.64 | $8.76 | $8.41 | $8.76 | $8.76 | 10,707,550 |
| 2024-11-26 | $8.87 | $8.92 | $8.65 | $8.67 | $8.67 | 8,501,940 |
| 2024-11-25 | $8.65 | $8.81 | $8.61 | $8.81 | $8.81 | 9,900,050 |
| 2024-11-22 | $9.04 | $9.04 | $8.58 | $8.61 | $8.61 | 14,501,640 |
| 2024-11-21 | $9.04 | $9.22 | $8.92 | $9.07 | $9.07 | 13,574,830 |
| 2024-11-20 | $8.80 | $9.25 | $8.75 | $9.13 | $9.13 | 19,104,020 |
| 2024-11-19 | $8.53 | $8.84 | $8.52 | $8.83 | $8.83 | 14,909,560 |
| 2024-11-18 | $8.90 | $9.06 | $8.52 | $8.58 | $8.58 | 24,034,920 |
| 2024-11-15 | $9.40 | $9.50 | $9.05 | $9.07 | $9.07 | 20,359,010 |
| 2024-11-14 | $9.85 | $9.95 | $9.41 | $9.47 | $9.47 | 24,291,810 |
| 2024-11-13 | $9.62 | $10.09 | $9.31 | $9.94 | $9.94 | 39,110,640 |
| 2024-11-12 | $9.94 | $9.94 | $9.51 | $9.63 | $9.63 | 29,060,930 |
| 2024-11-11 | $9.39 | $9.97 | $9.30 | $9.94 | $9.94 | 43,960,940 |
| 2024-11-08 | $9.46 | $9.53 | $9.29 | $9.39 | $9.39 | 27,323,480 |
| 2024-11-07 | $9.11 | $9.35 | $9.07 | $9.35 | $9.35 | 22,176,640 |
| 2024-11-06 | $9.20 | $9.32 | $9.14 | $9.19 | $9.19 | 23,239,260 |
| 2024-11-05 | $8.99 | $9.22 | $8.95 | $9.20 | $9.20 | 22,893,070 |
| 2024-11-04 | $8.85 | $9.14 | $8.78 | $9.01 | $9.01 | 11,788,280 |
| 2024-11-01 | $9.18 | $9.40 | $8.81 | $8.85 | $8.85 | 19,434,700 |
| 2024-10-31 | $8.91 | $9.20 | $8.85 | $9.19 | $9.19 | 20,652,380 |
| 2024-10-30 | $8.85 | $9.03 | $8.78 | $8.91 | $8.91 | 16,827,360 |
| 2024-10-29 | $9.33 | $9.41 | $8.96 | $8.97 | $8.97 | 30,291,630 |
| 2024-10-28 | $9.49 | $9.49 | $9.22 | $9.42 | $9.42 | 26,809,240 |
| 2024-10-25 | $9.03 | $9.58 | $8.99 | $9.51 | $9.51 | 41,758,300 |
| 2024-10-24 | $8.90 | $9.29 | $8.77 | $9.02 | $9.02 | 21,002,670 |
| 2024-10-23 | $9.00 | $9.08 | $8.91 | $8.98 | $8.98 | 20,495,850 |
| 2024-10-22 | $9.03 | $9.05 | $8.82 | $9.04 | $9.04 | 20,553,740 |
| 2024-10-21 | $8.86 | $9.18 | $8.83 | $9.09 | $9.09 | 26,808,100 |
| 2024-10-18 | $8.50 | $9.02 | $8.50 | $8.83 | $8.83 | 22,282,350 |
| 2024-10-17 | $8.79 | $8.90 | $8.55 | $8.55 | $8.55 | 14,872,510 |
| 2024-10-16 | $8.69 | $8.94 | $8.64 | $8.77 | $8.77 | 16,191,760 |
| 2024-10-15 | $8.60 | $9.24 | $8.47 | $8.90 | $8.90 | 29,825,610 |
| 2024-10-14 | $8.53 | $8.71 | $8.42 | $8.71 | $8.71 | 15,544,580 |
| 2024-10-11 | $8.99 | $8.99 | $8.32 | $8.43 | $8.43 | 16,657,480 |
| 2024-10-10 | $9.00 | $9.14 | $8.63 | $8.92 | $8.92 | 21,697,750 |
| 2024-10-09 | $9.50 | $9.60 | $8.77 | $8.86 | $8.86 | 36,435,100 |
| 2024-10-08 | $10.70 | $10.70 | $9.35 | $10.01 | $10.01 | 59,311,290 |
| 2024-09-30 | $8.23 | $9.24 | $8.11 | $9.02 | $9.02 | 40,838,820 |
| 2024-09-27 | $7.65 | $8.10 | $7.64 | $7.98 | $7.98 | 21,322,400 |
| 2024-09-26 | $7.35 | $7.58 | $7.31 | $7.57 | $7.57 | 11,115,260 |
| 2024-09-25 | $7.35 | $7.53 | $7.32 | $7.36 | $7.36 | 9,914,710 |
| 2024-09-24 | $7.12 | $7.34 | $7.10 | $7.34 | $7.34 | 7,316,360 |
| 2024-09-23 | $7.07 | $7.13 | $7.05 | $7.07 | $7.07 | 3,103,560 |
| 2024-09-20 | $7.22 | $7.22 | $7.05 | $7.08 | $7.08 | 3,858,490 |
| 2024-09-19 | $7.05 | $7.22 | $7.05 | $7.20 | $7.20 | 5,388,540 |
| 2024-09-18 | $7.05 | $7.09 | $6.93 | $6.99 | $6.99 | 4,314,070 |
| 2024-09-13 | $7.24 | $7.27 | $7.05 | $7.05 | $7.05 | 5,856,740 |
| 2024-09-12 | $7.26 | $7.39 | $7.24 | $7.24 | $7.24 | 4,523,720 |
| 2024-09-11 | $7.38 | $7.43 | $7.26 | $7.29 | $7.29 | 4,875,510 |
| 2024-09-10 | $7.28 | $7.42 | $7.26 | $7.40 | $7.40 | 5,065,340 |
| 2024-09-09 | $7.45 | $7.52 | $7.27 | $7.30 | $7.30 | 7,248,690 |
| 2024-09-06 | $7.72 | $7.72 | $7.46 | $7.49 | $7.49 | 9,675,050 |
| 2024-09-05 | $7.74 | $7.80 | $7.62 | $7.77 | $7.77 | 11,063,010 |
| 2024-09-04 | $7.49 | $7.80 | $7.37 | $7.74 | $7.74 | 16,719,260 |
| 2024-09-03 | $7.36 | $7.59 | $7.33 | $7.54 | $7.54 | 7,169,540 |
| 2024-09-02 | $7.57 | $7.67 | $7.38 | $7.40 | $7.40 | 9,538,000 |
| 2024-08-30 | $7.36 | $7.76 | $7.35 | $7.63 | $7.63 | 15,293,600 |
| 2024-08-29 | $7.28 | $7.49 | $7.13 | $7.41 | $7.41 | 10,978,340 |
| 2024-08-28 | $7.53 | $7.57 | $7.31 | $7.35 | $7.35 | 11,288,440 |
| 2024-08-27 | $7.86 | $7.86 | $7.46 | $7.60 | $7.60 | 16,792,780 |
| 2024-08-26 | $7.85 | $7.99 | $7.72 | $7.99 | $7.99 | 17,766,600 |
| 2024-08-23 | $7.56 | $8.09 | $7.49 | $7.96 | $7.96 | 27,177,910 |
| 2024-08-22 | $7.70 | $7.82 | $7.51 | $7.67 | $7.67 | 13,611,510 |
| 2024-08-21 | $7.47 | $7.85 | $7.44 | $7.75 | $7.75 | 19,860,990 |
| 2024-08-20 | $7.42 | $7.63 | $7.37 | $7.45 | $7.45 | 12,279,710 |
| 2024-08-19 | $7.61 | $7.96 | $7.60 | $7.66 | $7.66 | 23,052,960 |
| 2024-08-16 | $7.21 | $7.69 | $7.18 | $7.53 | $7.53 | 15,880,670 |
| 2024-08-15 | $7.17 | $7.28 | $7.11 | $7.24 | $7.24 | 4,337,980 |
| 2024-08-14 | $7.26 | $7.30 | $7.16 | $7.17 | $7.17 | 2,559,450 |
| 2024-08-13 | $7.18 | $7.28 | $7.13 | $7.25 | $7.25 | 3,069,340 |
| 2024-08-12 | $7.28 | $7.30 | $7.15 | $7.20 | $7.20 | 3,072,090 |
| 2024-08-09 | $7.39 | $7.45 | $7.29 | $7.29 | $7.29 | 3,201,030 |
| 2024-08-08 | $7.29 | $7.38 | $7.23 | $7.37 | $7.37 | 4,123,810 |
| 2024-08-07 | $7.26 | $7.37 | $7.22 | $7.31 | $7.31 | 3,342,100 |
| 2024-08-06 | $7.30 | $7.34 | $7.19 | $7.31 | $7.31 | 4,427,340 |
| 2024-08-05 | $7.36 | $7.42 | $7.15 | $7.16 | $7.16 | 5,410,880 |
| 2024-08-02 | $7.32 | $7.41 | $7.29 | $7.36 | $7.36 | 3,948,340 |
| 2024-08-01 | $7.40 | $7.44 | $7.33 | $7.39 | $7.39 | 4,727,060 |
| 2024-07-31 | $7.17 | $7.39 | $7.10 | $7.38 | $7.38 | 5,787,810 |
| 2024-07-30 | $7.05 | $7.16 | $7.02 | $7.13 | $7.13 | 3,257,950 |
| 2024-07-29 | $7.17 | $7.18 | $7.06 | $7.08 | $7.08 | 3,516,230 |
| 2024-07-26 | $7.01 | $7.17 | $7.01 | $7.15 | $7.15 | 3,479,410 |
| 2024-07-25 | $6.97 | $7.16 | $6.92 | $7.06 | $7.06 | 4,043,850 |
| 2024-07-24 | $7.20 | $7.25 | $6.97 | $7.01 | $7.01 | 6,289,500 |
| 2024-07-23 | $7.39 | $7.42 | $7.20 | $7.20 | $7.20 | 4,538,800 |
| 2024-07-22 | $7.38 | $7.41 | $7.31 | $7.40 | $7.40 | 4,095,910 |
| 2024-07-19 | $7.31 | $7.41 | $7.24 | $7.38 | $7.38 | 4,449,980 |
| 2024-07-18 | $7.39 | $7.41 | $7.16 | $7.28 | $7.28 | 5,374,160 |
| 2024-07-17 | $7.39 | $7.50 | $7.36 | $7.39 | $7.39 | 4,161,390 |
| 2024-07-16 | $7.37 | $7.40 | $7.31 | $7.37 | $7.37 | 3,137,000 |
| 2024-07-15 | $7.41 | $7.48 | $7.32 | $7.34 | $7.34 | 3,441,910 |
| 2024-07-12 | $7.58 | $7.62 | $7.41 | $7.44 | $7.44 | 5,807,680 |
| 2024-07-11 | $7.55 | $7.62 | $7.46 | $7.57 | $7.57 | 7,336,580 |
| 2024-07-10 | $7.43 | $7.60 | $7.35 | $7.35 | $7.35 | 5,846,540 |
| 2024-07-09 | $7.25 | $7.48 | $7.15 | $7.48 | $7.48 | 7,358,290 |
| 2024-07-08 | $7.50 | $7.65 | $7.23 | $7.25 | $7.25 | 6,570,630 |
| 2024-07-05 | $7.53 | $7.58 | $7.40 | $7.57 | $7.57 | 4,845,070 |
| 2024-07-04 | $7.80 | $7.89 | $7.50 | $7.50 | $7.50 | 8,471,370 |
| 2024-07-03 | $7.88 | $7.94 | $7.82 | $7.84 | $7.84 | 3,782,650 |
| 2024-07-02 | $7.98 | $8.01 | $7.87 | $7.92 | $7.92 | 3,938,300 |
| 2024-07-01 | $7.99 | $8.03 | $7.85 | $7.98 | $7.98 | 5,101,640 |
| 2024-06-28 | $7.72 | $8.06 | $7.71 | $7.94 | $7.94 | 8,411,820 |
| 2024-06-27 | $7.97 | $8.01 | $7.78 | $7.78 | $7.78 | 7,590,380 |
| 2024-06-26 | $7.78 | $8.04 | $7.69 | $8.01 | $8.01 | 7,608,340 |
| 2024-06-25 | $7.76 | $7.92 | $7.75 | $7.81 | $7.81 | 7,076,050 |
| 2024-06-24 | $8.05 | $8.07 | $7.77 | $7.81 | $7.81 | 11,454,950 |
| 2024-06-21 | $8.30 | $8.38 | $8.10 | $8.21 | $8.21 | 9,915,980 |
| 2024-06-20 | $8.40 | $8.52 | $8.30 | $8.30 | $8.30 | 11,281,220 |
| 2024-06-19 | $8.68 | $8.72 | $8.36 | $8.37 | $8.37 | 15,720,360 |
| 2024-06-18 | $8.75 | $8.82 | $8.61 | $8.64 | $8.64 | 14,958,020 |
| 2024-06-17 | $8.83 | $8.87 | $8.72 | $8.79 | $8.79 | 10,242,160 |
| 2024-06-14 | $8.70 | $8.88 | $8.56 | $8.86 | $8.86 | 13,821,810 |
| 2024-06-13 | $8.90 | $9.00 | $8.71 | $8.80 | $8.80 | 18,465,810 |
| 2024-06-12 | $8.93 | $9.09 | $8.78 | $8.95 | $8.95 | 22,737,730 |
| 2024-06-11 | $8.81 | $9.08 | $8.72 | $9.04 | $9.04 | 26,211,730 |
| 2024-06-07 | $8.69 | $8.93 | $8.59 | $8.91 | $8.91 | 29,714,500 |
| 2024-06-06 | $8.48 | $8.88 | $8.37 | $8.59 | $8.59 | 27,731,700 |
| 2024-06-05 | $8.64 | $8.71 | $8.40 | $8.47 | $8.47 | 18,019,560 |
| 2024-06-04 | $8.23 | $8.93 | $8.21 | $8.78 | $8.78 | 27,087,470 |
| 2024-06-03 | $8.37 | $8.39 | $8.13 | $8.23 | $8.23 | 15,542,890 |
| 2024-05-31 | $8.55 | $8.68 | $8.43 | $8.44 | $8.44 | 23,827,040 |
| 2024-05-30 | $8.31 | $8.79 | $8.27 | $8.70 | $8.70 | 35,598,930 |
| 2024-05-29 | $8.08 | $8.47 | $8.06 | $8.38 | $8.38 | 23,121,530 |
| 2024-05-28 | $8.33 | $8.52 | $8.10 | $8.11 | $8.11 | 16,721,210 |
| 2024-05-27 | $8.27 | $8.45 | $7.97 | $8.37 | $8.37 | 25,333,950 |
| 2024-05-24 | $8.30 | $8.58 | $8.21 | $8.38 | $8.38 | 34,391,530 |
| 2024-05-23 | $8.10 | $8.60 | $7.93 | $8.43 | $8.43 | 40,577,300 |
| 2024-05-22 | $7.89 | $8.20 | $7.84 | $8.18 | $8.18 | 19,181,740 |
| 2024-05-21 | $8.05 | $8.05 | $7.82 | $7.85 | $7.85 | 9,952,160 |
| 2024-05-20 | $7.97 | $8.19 | $7.95 | $8.05 | $8.05 | 10,898,130 |
| 2024-05-17 | $7.85 | $7.96 | $7.79 | $7.95 | $7.95 | 6,775,430 |
| 2024-05-16 | $7.87 | $7.96 | $7.83 | $7.85 | $7.85 | 7,092,480 |
| 2024-05-15 | $7.92 | $7.99 | $7.84 | $7.85 | $7.85 | 6,685,930 |
| 2024-05-14 | $7.95 | $8.05 | $7.90 | $7.96 | $7.96 | 6,835,920 |
| 2024-05-13 | $8.17 | $8.17 | $7.91 | $7.95 | $7.95 | 11,608,040 |
| 2024-05-10 | $8.42 | $8.45 | $8.20 | $8.22 | $8.22 | 10,504,980 |
| 2024-05-09 | $8.32 | $8.50 | $8.32 | $8.43 | $8.43 | 11,282,650 |
| 2024-05-08 | $8.47 | $8.51 | $8.29 | $8.32 | $8.32 | 12,530,480 |
| 2024-05-07 | $8.47 | $8.53 | $8.37 | $8.52 | $8.52 | 13,882,200 |
| 2024-05-06 | $8.22 | $8.50 | $8.17 | $8.44 | $8.44 | 15,955,850 |
| 2024-04-30 | $8.15 | $8.16 | $8.01 | $8.11 | $8.11 | 14,754,200 |
| 2024-04-29 | $7.94 | $8.14 | $7.75 | $8.09 | $8.09 | 23,079,680 |
| 2024-04-26 | $7.82 | $7.99 | $7.81 | $7.94 | $7.94 | 13,215,030 |
| 2024-04-25 | $7.81 | $8.06 | $7.76 | $7.90 | $7.90 | 11,018,700 |
| 2024-04-24 | $7.74 | $7.86 | $7.69 | $7.82 | $7.82 | 8,369,930 |
| 2024-04-23 | $7.80 | $7.88 | $7.73 | $7.79 | $7.79 | 7,091,820 |
| 2024-04-22 | $7.99 | $8.04 | $7.74 | $7.76 | $7.76 | 12,339,460 |
| 2024-04-19 | $8.16 | $8.31 | $8.03 | $8.05 | $8.05 | 9,105,120 |
| 2024-04-18 | $8.12 | $8.31 | $7.95 | $8.22 | $8.22 | 13,241,550 |
| 2024-04-17 | $7.73 | $8.13 | $7.73 | $8.13 | $8.13 | 19,182,620 |
| 2024-04-16 | $8.30 | $8.30 | $7.53 | $7.56 | $7.56 | 31,837,730 |
| 2024-04-15 | $9.03 | $9.13 | $8.62 | $8.79 | $8.79 | 11,010,110 |
| 2024-04-12 | $9.10 | $9.15 | $8.93 | $8.98 | $8.98 | 8,205,220 |
| 2024-04-11 | $9.11 | $9.24 | $8.96 | $9.09 | $9.09 | 8,620,750 |
| 2024-04-10 | $9.43 | $9.44 | $9.08 | $9.16 | $9.16 | 10,442,870 |
| 2024-04-09 | $9.12 | $9.47 | $9.10 | $9.47 | $9.47 | 11,595,770 |
| 2024-04-08 | $9.38 | $9.43 | $9.10 | $9.12 | $9.12 | 8,929,010 |
| 2024-04-03 | $9.48 | $9.61 | $9.36 | $9.40 | $9.40 | 10,708,170 |
| 2024-04-02 | $9.31 | $9.52 | $9.28 | $9.51 | $9.51 | 12,010,380 |
| 2024-04-01 | $9.22 | $9.48 | $9.22 | $9.36 | $9.36 | 11,225,030 |
| 2024-03-29 | $9.01 | $9.25 | $8.98 | $9.21 | $9.21 | 10,343,960 |
| 2024-03-28 | $8.73 | $9.10 | $8.73 | $9.00 | $9.00 | 9,785,820 |
| 2024-03-27 | $9.10 | $9.23 | $8.76 | $8.76 | $8.76 | 11,242,610 |
| 2024-03-26 | $8.98 | $9.18 | $8.88 | $9.13 | $9.13 | 13,325,140 |
| 2024-03-25 | $9.21 | $9.40 | $9.00 | $9.02 | $9.02 | 13,713,720 |
| 2024-03-22 | $9.62 | $9.62 | $9.30 | $9.33 | $9.33 | 20,381,490 |
| 2024-03-21 | $9.18 | $9.75 | $9.18 | $9.65 | $9.65 | 30,923,680 |
| 2024-03-20 | $9.13 | $9.29 | $9.07 | $9.25 | $9.25 | 13,758,440 |
| 2024-03-19 | $9.17 | $9.24 | $9.10 | $9.12 | $9.12 | 11,952,760 |
| 2024-03-18 | $9.18 | $9.22 | $9.05 | $9.22 | $9.22 | 14,547,900 |
| 2024-03-15 | $8.81 | $9.18 | $8.72 | $9.13 | $9.13 | 17,616,460 |
| 2024-03-14 | $8.96 | $9.03 | $8.71 | $8.84 | $8.84 | 9,193,470 |
| 2024-03-13 | $9.04 | $9.06 | $8.90 | $8.95 | $8.95 | 9,599,030 |
| 2024-03-12 | $8.98 | $9.07 | $8.88 | $9.04 | $9.04 | 10,703,940 |
| 2024-03-11 | $8.75 | $9.03 | $8.75 | $9.01 | $9.01 | 11,328,280 |
| 2024-03-08 | $8.59 | $8.85 | $8.59 | $8.74 | $8.74 | 6,586,300 |
| 2024-03-07 | $8.78 | $8.85 | $8.62 | $8.62 | $8.62 | 7,629,290 |
| 2024-03-06 | $8.60 | $8.88 | $8.59 | $8.76 | $8.76 | 6,390,250 |
| 2024-03-05 | $8.87 | $8.87 | $8.65 | $8.66 | $8.66 | 8,509,530 |
| 2024-03-04 | $8.81 | $8.92 | $8.71 | $8.91 | $8.91 | 6,768,400 |
| 2024-03-01 | $8.74 | $8.86 | $8.68 | $8.83 | $8.83 | 7,607,420 |
| 2024-02-29 | $8.33 | $8.75 | $8.31 | $8.75 | $8.75 | 10,061,750 |
| 2024-02-28 | $8.89 | $9.12 | $8.40 | $8.41 | $8.41 | 16,894,630 |
| 2024-02-27 | $8.69 | $8.89 | $8.60 | $8.87 | $8.87 | 9,465,620 |
| 2024-02-26 | $8.60 | $8.84 | $8.55 | $8.73 | $8.73 | 11,006,740 |
| 2024-02-23 | $8.53 | $8.64 | $8.44 | $8.63 | $8.63 | 9,292,580 |
| 2024-02-22 | $8.38 | $8.58 | $8.35 | $8.48 | $8.48 | 6,907,390 |
| 2024-02-21 | $8.26 | $8.65 | $8.24 | $8.41 | $8.41 | 9,969,330 |
| 2024-02-20 | $8.42 | $8.42 | $8.22 | $8.34 | $8.34 | 6,674,770 |
| 2024-02-19 | $8.51 | $8.57 | $8.32 | $8.42 | $8.42 | 9,477,420 |
| 2024-02-08 | $8.02 | $8.55 | $8.01 | $8.45 | $8.45 | 12,122,210 |
| 2024-02-07 | $7.78 | $8.16 | $7.78 | $7.92 | $7.92 | 8,816,030 |
| 2024-02-06 | $7.28 | $7.90 | $7.03 | $7.83 | $7.83 | 9,067,430 |
| 2024-02-05 | $7.39 | $7.50 | $6.77 | $7.23 | $7.23 | 13,786,140 |
| 2024-02-02 | $7.80 | $7.96 | $7.23 | $7.44 | $7.44 | 10,525,840 |
| 2024-02-01 | $7.78 | $8.01 | $7.67 | $7.79 | $7.79 | 7,386,340 |
| 2024-01-31 | $8.29 | $8.36 | $7.86 | $7.88 | $7.88 | 9,090,560 |
| 2024-01-30 | $8.62 | $8.63 | $8.31 | $8.31 | $8.31 | 6,165,560 |
| 2024-01-29 | $9.00 | $9.07 | $8.60 | $8.62 | $8.62 | 9,189,920 |
| 2024-01-26 | $9.10 | $9.20 | $8.96 | $8.97 | $8.97 | 7,930,910 |
| 2024-01-25 | $8.88 | $9.18 | $8.83 | $9.16 | $9.16 | 8,561,320 |
| 2024-01-24 | $8.85 | $8.94 | $8.58 | $8.91 | $8.91 | 7,263,170 |
| 2024-01-23 | $8.71 | $8.97 | $8.60 | $8.85 | $8.85 | 8,038,980 |
| 2024-01-22 | $9.34 | $9.34 | $8.65 | $8.80 | $8.80 | 15,997,440 |
| 2024-01-19 | $9.50 | $9.71 | $9.30 | $9.45 | $9.45 | 14,369,480 |
| 2024-01-18 | $9.25 | $9.60 | $9.10 | $9.55 | $9.55 | 17,326,900 |
| 2024-01-17 | $9.40 | $9.72 | $9.37 | $9.45 | $9.45 | 17,605,740 |
| 2024-01-16 | $9.40 | $9.76 | $9.27 | $9.48 | $9.48 | 11,501,760 |
| 2024-01-15 | $9.39 | $9.46 | $9.25 | $9.35 | $9.35 | 5,025,000 |
| 2024-01-12 | $9.53 | $9.71 | $9.40 | $9.41 | $9.41 | 9,064,370 |
| 2024-01-11 | $9.30 | $9.54 | $9.23 | $9.48 | $9.48 | 8,943,300 |
| 2024-01-10 | $9.38 | $9.49 | $9.16 | $9.30 | $9.30 | 7,098,820 |
| 2024-01-09 | $9.38 | $9.56 | $9.31 | $9.36 | $9.36 | 6,955,490 |
| 2024-01-08 | $9.54 | $9.61 | $9.32 | $9.33 | $9.33 | 7,025,400 |
| 2024-01-05 | $9.70 | $9.84 | $9.50 | $9.54 | $9.54 | 7,723,670 |
| 2024-01-04 | $9.87 | $9.91 | $9.66 | $9.71 | $9.71 | 6,736,330 |
| 2024-01-03 | $9.96 | $10.00 | $9.79 | $9.88 | $9.88 | 6,464,950 |
| 2024-01-02 | $10.03 | $10.08 | $9.96 | $9.96 | $9.96 | 6,986,760 |
| 2024-01-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-12-29 | $9.99 | $10.05 | $9.88 | $10.02 | $10.02 | 9,934,080 |
| 2023-12-28 | $9.38 | $10.00 | $9.36 | $9.96 | $9.96 | 15,642,600 |
| 2023-12-27 | $9.36 | $9.46 | $9.29 | $9.42 | $9.42 | 4,196,180 |
| 2023-12-26 | $9.55 | $9.57 | $9.32 | $9.35 | $9.35 | 6,106,980 |
| 2023-12-25 | $9.65 | $9.70 | $9.49 | $9.54 | $9.54 | 6,290,260 |
| 2023-12-22 | $9.74 | $9.85 | $9.61 | $9.67 | $9.67 | 6,677,340 |
| 2023-12-21 | $9.62 | $9.78 | $9.48 | $9.74 | $9.74 | 9,512,880 |
| 2023-12-20 | $9.81 | $9.86 | $9.65 | $9.66 | $9.66 | 4,935,210 |
| 2023-12-19 | $9.90 | $9.93 | $9.78 | $9.82 | $9.82 | 5,065,250 |
| 2023-12-18 | $9.91 | $9.95 | $9.76 | $9.82 | $9.82 | 7,357,590 |
| 2023-12-15 | $9.97 | $10.08 | $9.94 | $9.96 | $9.96 | 5,213,650 |
| 2023-12-14 | $10.10 | $10.16 | $9.97 | $9.99 | $9.99 | 5,738,500 |
| 2023-12-13 | $10.19 | $10.21 | $10.01 | $10.01 | $10.01 | 6,616,520 |
| 2023-12-12 | $10.24 | $10.29 | $10.15 | $10.20 | $10.20 | 5,342,550 |
| 2023-12-11 | $10.12 | $10.28 | $10.01 | $10.25 | $10.25 | 6,399,810 |
| 2023-12-08 | $10.23 | $10.33 | $10.16 | $10.16 | $10.16 | 6,426,090 |
| 2023-12-07 | $10.32 | $10.34 | $10.15 | $10.24 | $10.24 | 7,392,210 |
| 2023-12-06 | $10.30 | $10.63 | $10.21 | $10.38 | $10.38 | 11,001,630 |
| 2023-12-05 | $10.59 | $10.59 | $10.17 | $10.17 | $10.17 | 8,793,430 |
| 2023-12-04 | $10.50 | $10.67 | $10.48 | $10.52 | $10.52 | 7,125,770 |
| 2023-12-01 | $10.49 | $10.49 | $10.33 | $10.45 | $10.45 | 7,957,650 |
| 2023-11-30 | $10.70 | $10.70 | $10.33 | $10.45 | $10.45 | 11,405,650 |
| 2023-11-29 | $10.69 | $10.80 | $10.64 | $10.67 | $10.67 | 6,311,910 |
| 2023-11-28 | $10.75 | $10.85 | $10.65 | $10.74 | $10.74 | 7,230,610 |
| 2023-11-27 | $10.56 | $10.84 | $10.48 | $10.77 | $10.77 | 11,262,020 |
| 2023-11-24 | $10.80 | $10.82 | $10.51 | $10.57 | $10.57 | 13,044,030 |
| 2023-11-23 | $10.84 | $10.93 | $10.79 | $10.87 | $10.87 | 11,685,500 |
| 2023-11-22 | $11.11 | $11.27 | $10.84 | $10.86 | $10.86 | 17,141,120 |
| 2023-11-21 | $11.30 | $11.43 | $11.11 | $11.12 | $11.12 | 27,374,720 |
| 2023-11-20 | $11.26 | $11.65 | $11.18 | $11.40 | $11.40 | 47,520,910 |
| 2023-11-17 | $10.52 | $10.98 | $10.45 | $10.89 | $10.89 | 24,178,100 |
| 2023-11-16 | $10.57 | $10.75 | $10.40 | $10.53 | $10.53 | 13,494,320 |
| 2023-11-15 | $10.50 | $10.64 | $10.45 | $10.57 | $10.57 | 11,250,890 |
| 2023-11-14 | $10.44 | $10.48 | $10.33 | $10.41 | $10.41 | 8,983,320 |
| 2023-11-13 | $10.35 | $10.50 | $10.29 | $10.46 | $10.46 | 10,283,910 |
| 2023-11-10 | $10.53 | $10.58 | $10.30 | $10.34 | $10.34 | 14,312,820 |
| 2023-11-09 | $10.30 | $10.78 | $10.28 | $10.62 | $10.62 | 26,223,590 |
| 2023-11-08 | $10.38 | $10.43 | $10.23 | $10.30 | $10.30 | 11,551,440 |
| 2023-11-07 | $10.23 | $10.47 | $10.10 | $10.36 | $10.36 | 16,019,940 |
| 2023-11-06 | $9.97 | $10.31 | $9.97 | $10.23 | $10.23 | 18,398,250 |
| 2023-11-03 | $9.57 | $10.24 | $9.56 | $10.13 | $10.13 | 23,756,590 |
| 2023-11-02 | $9.79 | $9.86 | $9.56 | $9.58 | $9.58 | 13,540,940 |
| 2023-11-01 | $9.60 | $9.96 | $9.56 | $9.85 | $9.85 | 16,442,020 |
| 2023-10-31 | $9.74 | $9.78 | $9.56 | $9.58 | $9.58 | 12,844,930 |
| 2023-10-30 | $9.89 | $10.02 | $9.60 | $9.77 | $9.77 | 24,249,100 |
| 2023-10-27 | $9.77 | $10.12 | $9.67 | $10.07 | $10.07 | 9,295,530 |
| 2023-10-26 | $9.75 | $9.79 | $9.61 | $9.77 | $9.77 | 6,473,820 |
| 2023-10-25 | $9.82 | $10.04 | $9.80 | $9.81 | $9.81 | 7,033,090 |
| 2023-10-24 | $9.50 | $9.81 | $9.50 | $9.77 | $9.77 | 7,422,780 |
| 2023-10-23 | $9.93 | $9.97 | $9.59 | $9.64 | $9.64 | 8,612,850 |
| 2023-10-20 | $10.05 | $10.16 | $9.98 | $10.00 | $10.00 | 6,619,530 |
| 2023-10-19 | $10.15 | $10.35 | $10.08 | $10.10 | $10.10 | 9,489,940 |
| 2023-10-18 | $10.48 | $10.55 | $10.30 | $10.30 | $10.30 | 7,636,240 |
| 2023-10-17 | $10.40 | $10.64 | $10.31 | $10.58 | $10.58 | 9,636,650 |
| 2023-10-16 | $10.60 | $10.60 | $10.35 | $10.39 | $10.39 | 9,925,300 |
| 2023-10-13 | $10.72 | $10.74 | $10.57 | $10.65 | $10.65 | 9,528,020 |
| 2023-10-12 | $10.64 | $10.72 | $10.53 | $10.72 | $10.72 | 8,738,300 |
| 2023-10-11 | $10.63 | $10.74 | $10.56 | $10.63 | $10.63 | 8,848,550 |
| 2023-10-10 | $10.61 | $10.73 | $10.54 | $10.58 | $10.58 | 8,076,210 |
| 2023-10-09 | $10.46 | $10.67 | $10.41 | $10.62 | $10.62 | 10,553,780 |
| 2023-09-28 | $10.40 | $10.63 | $10.40 | $10.57 | $10.57 | 8,011,970 |
| 2023-09-27 | $10.25 | $10.57 | $10.25 | $10.39 | $10.39 | 9,372,780 |
| 2023-09-26 | $10.38 | $10.42 | $10.26 | $10.30 | $10.30 | 5,268,340 |
| 2023-09-25 | $10.48 | $10.55 | $10.39 | $10.41 | $10.41 | 5,807,240 |
| 2023-09-22 | $10.25 | $10.58 | $10.22 | $10.56 | $10.56 | 8,601,050 |
| 2023-09-21 | $10.28 | $10.41 | $10.22 | $10.27 | $10.27 | 6,995,040 |
| 2023-09-20 | $10.43 | $10.49 | $10.28 | $10.31 | $10.31 | 9,990,920 |
| 2023-09-19 | $10.63 | $10.67 | $10.38 | $10.48 | $10.48 | 10,267,360 |
| 2023-09-18 | $10.63 | $10.84 | $10.45 | $10.67 | $10.67 | 9,004,700 |
| 2023-09-15 | $10.81 | $10.83 | $10.57 | $10.69 | $10.69 | 10,123,870 |
| 2023-09-14 | $10.74 | $10.85 | $10.61 | $10.75 | $10.75 | 9,775,840 |
| 2023-09-13 | $10.94 | $11.00 | $10.70 | $10.81 | $10.81 | 15,990,720 |
| 2023-09-12 | $10.97 | $11.10 | $10.97 | $11.04 | $11.04 | 11,971,650 |
| 2023-09-11 | $11.25 | $11.26 | $10.96 | $11.02 | $11.02 | 26,716,160 |
| 2023-09-08 | $11.14 | $11.53 | $11.05 | $11.22 | $11.22 | 32,187,330 |
| 2023-09-07 | $11.99 | $12.20 | $11.11 | $11.17 | $11.17 | 60,586,060 |
| 2023-09-06 | $11.05 | $11.73 | $10.98 | $11.67 | $11.67 | 42,458,970 |
| 2023-09-05 | $11.53 | $11.95 | $11.03 | $11.22 | $11.22 | 35,768,640 |
| 2023-09-04 | $10.66 | $10.92 | $10.51 | $10.90 | $10.90 | 17,139,530 |
| 2023-09-01 | $10.74 | $10.78 | $10.51 | $10.53 | $10.53 | 14,956,560 |
| 2023-08-31 | $10.47 | $10.99 | $10.35 | $10.79 | $10.79 | 23,137,580 |
| 2023-08-30 | $10.46 | $10.67 | $10.30 | $10.52 | $10.52 | 15,535,820 |
| 2023-08-29 | $10.11 | $10.51 | $10.08 | $10.47 | $10.47 | 15,760,200 |
| 2023-08-28 | $10.48 | $10.50 | $10.03 | $10.06 | $10.06 | 15,792,700 |
| 2023-08-25 | $10.40 | $10.40 | $9.80 | $9.86 | $9.86 | 19,154,620 |
| 2023-08-24 | $10.26 | $10.69 | $10.19 | $10.56 | $10.56 | 10,570,590 |
| 2023-08-23 | $10.20 | $10.38 | $10.03 | $10.20 | $10.20 | 8,254,960 |
| 2023-08-22 | $10.30 | $10.38 | $10.01 | $10.23 | $10.23 | 6,910,060 |
| 2023-08-21 | $10.38 | $10.50 | $10.23 | $10.24 | $10.24 | 5,560,580 |
| 2023-08-18 | $10.60 | $10.64 | $10.38 | $10.38 | $10.38 | 5,819,260 |
| 2023-08-17 | $10.41 | $10.64 | $10.32 | $10.61 | $10.61 | 6,160,080 |
| 2023-08-16 | $10.50 | $10.65 | $10.43 | $10.46 | $10.46 | 5,067,660 |
| 2023-08-15 | $10.74 | $10.78 | $10.45 | $10.50 | $10.50 | 5,285,280 |
| 2023-08-14 | $10.72 | $10.78 | $10.50 | $10.74 | $10.74 | 6,549,130 |
| 2023-08-11 | $10.97 | $10.98 | $10.80 | $10.80 | $10.80 | 5,447,890 |
| 2023-08-10 | $11.00 | $11.09 | $10.87 | $10.93 | $10.93 | 6,931,840 |
| 2023-08-09 | $11.13 | $11.13 | $10.81 | $11.04 | $11.04 | 10,742,030 |
| 2023-08-08 | $11.25 | $11.31 | $11.10 | $11.15 | $11.15 | 5,104,300 |
| 2023-08-07 | $11.40 | $11.42 | $11.18 | $11.25 | $11.25 | 5,886,810 |
| 2023-08-04 | $11.37 | $11.54 | $11.36 | $11.42 | $11.42 | 6,516,260 |
| 2023-08-03 | $11.35 | $11.45 | $11.31 | $11.35 | $11.35 | 4,651,970 |
| 2023-08-02 | $11.58 | $11.59 | $11.38 | $11.41 | $11.41 | 4,596,210 |
| 2023-08-01 | $11.39 | $11.62 | $11.27 | $11.57 | $11.57 | 10,911,970 |
| 2023-07-31 | $11.26 | $11.42 | $11.21 | $11.36 | $11.36 | 6,539,750 |
| 2023-07-28 | $11.10 | $11.26 | $10.98 | $11.24 | $11.24 | 6,371,250 |
| 2023-07-27 | $11.23 | $11.35 | $11.10 | $11.12 | $11.12 | 7,804,270 |
| 2023-07-26 | $11.40 | $11.43 | $11.20 | $11.26 | $11.26 | 6,267,520 |
| 2023-07-25 | $11.33 | $11.53 | $11.26 | $11.42 | $11.42 | 6,798,460 |
| 2023-07-24 | $11.23 | $11.34 | $11.12 | $11.19 | $11.19 | 6,928,300 |
| 2023-07-21 | $11.40 | $11.50 | $11.26 | $11.28 | $11.28 | 9,357,170 |
| 2023-07-20 | $11.79 | $11.85 | $11.38 | $11.43 | $11.43 | 15,391,390 |
| 2023-07-19 | $11.75 | $11.96 | $11.62 | $11.79 | $11.79 | 13,801,800 |
| 2023-07-18 | $11.81 | $11.81 | $11.51 | $11.72 | $11.72 | 14,685,760 |
| 2023-07-17 | $12.12 | $12.12 | $11.55 | $11.82 | $11.82 | 27,793,050 |
| 2023-07-14 | $11.95 | $12.45 | $11.81 | $12.16 | $12.16 | 24,715,350 |
| 2023-07-13 | $11.83 | $12.12 | $11.82 | $12.03 | $12.03 | 11,988,030 |
| 2023-07-12 | $11.94 | $11.98 | $11.79 | $11.83 | $11.83 | 6,702,950 |
| 2023-07-11 | $11.83 | $11.88 | $11.64 | $11.87 | $11.87 | 6,039,150 |
| 2023-07-10 | $11.74 | $11.91 | $11.70 | $11.83 | $11.83 | 5,793,850 |
| 2023-07-07 | $11.77 | $11.80 | $11.64 | $11.70 | $11.70 | 5,087,830 |
| 2023-07-06 | $11.80 | $11.87 | $11.70 | $11.77 | $11.77 | 5,096,730 |
| 2023-07-05 | $11.97 | $12.07 | $11.80 | $11.81 | $11.81 | 6,842,040 |
| 2023-07-04 | $11.92 | $12.12 | $11.84 | $12.01 | $12.01 | 7,991,980 |
| 2023-07-03 | $11.80 | $12.07 | $11.80 | $11.95 | $11.95 | 8,694,670 |
| 2023-06-30 | $11.66 | $11.88 | $11.56 | $11.80 | $11.80 | 9,078,230 |
| 2023-06-29 | $11.44 | $11.77 | $11.44 | $11.64 | $11.64 | 8,888,070 |
| 2023-06-28 | $11.61 | $11.65 | $11.27 | $11.49 | $11.49 | 5,598,190 |
| 2023-06-27 | $11.36 | $11.57 | $11.32 | $11.52 | $11.52 | 6,833,640 |
| 2023-06-26 | $11.30 | $11.52 | $11.15 | $11.34 | $11.34 | 7,478,670 |
| 2023-06-21 | $11.45 | $11.74 | $11.32 | $11.37 | $11.37 | 8,570,490 |
| 2023-06-20 | $11.37 | $11.53 | $11.34 | $11.44 | $11.44 | 4,296,420 |
| 2023-06-19 | $11.58 | $11.68 | $11.38 | $11.42 | $11.42 | 7,753,640 |
| 2023-06-16 | $11.65 | $11.75 | $11.42 | $11.54 | $11.54 | 8,189,030 |
| 2023-06-15 | $11.16 | $11.59 | $11.08 | $11.57 | $11.57 | 9,088,630 |
| 2023-06-14 | $11.28 | $11.28 | $11.08 | $11.11 | $11.11 | 6,790,860 |
| 2023-06-13 | $11.24 | $11.32 | $11.19 | $11.28 | $11.28 | 5,386,580 |
| 2023-06-12 | $11.11 | $11.29 | $11.03 | $11.23 | $11.23 | 6,426,440 |
| 2023-06-09 | $11.28 | $11.36 | $11.00 | $11.11 | $11.11 | 8,573,130 |
| 2023-06-08 | $11.41 | $11.48 | $11.18 | $11.26 | $11.26 | 5,710,640 |
| 2023-06-07 | $11.49 | $11.55 | $11.27 | $11.33 | $11.33 | 6,773,540 |
| 2023-06-06 | $11.78 | $11.80 | $11.42 | $11.44 | $11.44 | 6,840,060 |
| 2023-06-05 | $11.87 | $11.93 | $11.70 | $11.80 | $11.80 | 6,219,560 |
| 2023-06-02 | $11.61 | $11.87 | $11.61 | $11.85 | $11.85 | 8,636,030 |
| 2023-06-01 | $11.29 | $11.73 | $11.29 | $11.62 | $11.62 | 9,280,560 |
| 2023-05-31 | $11.53 | $11.57 | $11.25 | $11.29 | $11.29 | 9,950,560 |
| 2023-05-30 | $11.60 | $11.78 | $11.40 | $11.60 | $11.60 | 8,086,810 |
| 2023-05-29 | $11.97 | $11.99 | $11.52 | $11.60 | $11.60 | 8,147,240 |
| 2023-05-26 | $12.02 | $12.08 | $11.78 | $11.84 | $11.84 | 7,932,610 |
| 2023-05-25 | $11.87 | $12.15 | $11.85 | $12.10 | $12.10 | 10,725,860 |
| 2023-05-24 | $11.65 | $11.96 | $11.61 | $11.86 | $11.86 | 8,001,800 |
| 2023-05-23 | $11.84 | $11.96 | $11.63 | $11.73 | $11.73 | 7,293,560 |
| 2023-05-22 | $11.85 | $11.88 | $11.59 | $11.81 | $11.81 | 6,219,450 |
| 2023-05-19 | $15.50 | $15.57 | $15.27 | $15.52 | $15.52 | 5,209,000 |
| 2023-05-18 | $15.65 | $15.69 | $15.44 | $15.59 | $15.59 | 5,901,190 |
| 2023-05-17 | $15.70 | $15.79 | $15.53 | $15.63 | $15.63 | 5,929,700 |
| 2023-05-16 | $15.70 | $15.90 | $15.55 | $15.68 | $15.68 | 7,386,990 |
| 2023-05-15 | $15.11 | $15.72 | $15.11 | $15.66 | $15.66 | 8,009,300 |
| 2023-05-12 | $15.42 | $15.58 | $15.09 | $15.15 | $15.15 | 4,877,210 |
| 2023-05-11 | $15.51 | $15.56 | $15.30 | $15.42 | $15.42 | 4,783,690 |
| 2023-05-10 | $15.19 | $15.67 | $15.18 | $15.57 | $15.57 | 6,092,690 |
| 2023-05-09 | $15.51 | $15.58 | $15.11 | $15.18 | $15.18 | 6,657,870 |
| 2023-05-08 | $15.50 | $15.82 | $15.41 | $15.57 | $15.57 | 6,385,500 |
| 2023-05-05 | $15.97 | $15.99 | $15.49 | $15.57 | $15.57 | 7,145,200 |
| 2023-05-04 | $15.84 | $16.12 | $15.77 | $15.94 | $15.94 | 11,116,860 |
| 2023-05-03 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-05-02 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2023-04-28 | $15.49 | $15.91 | $15.44 | $15.86 | $15.86 | 15,580,910 |
| 2023-04-27 | $15.50 | $15.89 | $15.33 | $15.51 | $15.51 | 14,753,620 |
| 2023-04-26 | $14.60 | $15.93 | $14.60 | $15.50 | $15.50 | 25,137,040 |
| 2023-04-25 | $14.66 | $14.72 | $13.88 | $14.26 | $14.26 | 10,956,280 |
| 2023-04-24 | $14.50 | $14.96 | $14.23 | $14.77 | $14.77 | 6,392,210 |
| 2023-04-21 | $14.81 | $15.01 | $14.50 | $14.50 | $14.50 | 6,990,900 |
| 2023-04-20 | $15.11 | $15.19 | $14.86 | $14.90 | $14.90 | 6,303,110 |
| 2023-04-19 | $15.09 | $15.21 | $14.90 | $15.09 | $15.09 | 6,860,370 |
| 2023-04-18 | $15.31 | $15.45 | $14.92 | $15.07 | $15.07 | 9,005,710 |
| 2023-04-17 | $14.92 | $15.38 | $14.91 | $15.25 | $15.25 | 9,138,960 |
| 2023-04-14 | $15.00 | $15.16 | $14.91 | $14.97 | $14.97 | 8,024,220 |
| 2023-04-13 | $14.74 | $15.21 | $14.65 | $14.94 | $14.94 | 11,688,470 |
| 2023-04-12 | $14.40 | $14.91 | $14.34 | $14.80 | $14.80 | 10,987,410 |
| 2023-04-11 | $14.30 | $14.50 | $14.21 | $14.43 | $14.43 | 6,234,820 |
| 2023-04-10 | $14.40 | $14.52 | $14.19 | $14.28 | $14.28 | 6,121,100 |
| 2023-04-07 | $14.39 | $14.62 | $14.35 | $14.42 | $14.42 | 5,255,170 |
| 2023-04-06 | $14.34 | $14.50 | $14.12 | $14.42 | $14.42 | 6,562,470 |
| 2023-04-05 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2023-04-04 | $14.60 | $14.60 | $14.12 | $14.34 | $14.34 | 9,866,260 |
| 2023-04-03 | $14.70 | $14.73 | $14.40 | $14.57 | $14.57 | 8,293,770 |
| 2023-03-31 | $14.48 | $14.83 | $14.48 | $14.75 | $14.75 | 6,598,090 |
| 2023-03-30 | $14.53 | $14.55 | $14.29 | $14.49 | $14.49 | 6,022,710 |
| 2023-03-29 | $14.38 | $14.65 | $14.38 | $14.43 | $14.43 | 7,323,700 |
| 2023-03-28 | $14.57 | $14.65 | $14.35 | $14.38 | $14.38 | 7,991,700 |
| 2023-03-27 | $14.45 | $14.68 | $14.37 | $14.60 | $14.60 | 8,986,010 |
| 2023-03-24 | $14.24 | $14.56 | $14.05 | $14.47 | $14.47 | 9,958,430 |
| 2023-03-23 | $14.17 | $14.26 | $13.85 | $14.21 | $14.21 | 13,698,680 |
| 2023-03-22 | $14.32 | $14.64 | $14.13 | $14.24 | $14.24 | 18,064,820 |
| 2023-03-21 | $13.68 | $14.32 | $13.54 | $14.12 | $14.12 | 30,256,290 |
| 2023-03-20 | $13.33 | $13.80 | $12.68 | $13.45 | $13.45 | 45,347,630 |
| 2023-03-17 | $15.25 | $15.27 | $14.76 | $14.81 | $14.81 | 10,584,750 |
| 2023-03-16 | $15.49 | $15.49 | $15.04 | $15.04 | $15.04 | 5,551,690 |
| 2023-03-15 | $15.47 | $15.84 | $15.40 | $15.52 | $15.52 | 8,148,510 |
| 2023-03-14 | $15.42 | $15.58 | $15.00 | $15.23 | $15.23 | 8,941,330 |
| 2023-03-13 | $15.62 | $15.85 | $15.48 | $15.51 | $15.51 | 6,743,110 |
| 2023-03-10 | $15.98 | $16.05 | $15.66 | $15.77 | $15.77 | 6,518,490 |
| 2023-03-09 | $16.12 | $16.17 | $15.98 | $16.07 | $16.07 | 6,255,710 |
| 2023-03-08 | $15.94 | $16.19 | $15.88 | $16.05 | $16.05 | 9,061,530 |
| 2023-03-07 | $16.69 | $16.69 | $16.10 | $16.16 | $16.16 | 8,513,290 |
| 2023-03-06 | $16.54 | $16.79 | $16.30 | $16.70 | $16.70 | 9,370,190 |
| 2023-03-03 | $16.71 | $16.85 | $16.40 | $16.54 | $16.54 | 7,694,060 |
| 2023-03-02 | $17.23 | $17.24 | $16.75 | $16.76 | $16.76 | 8,059,400 |
| 2023-03-01 | $17.14 | $17.24 | $16.96 | $17.16 | $17.16 | 5,729,100 |
| 2023-02-28 | $17.32 | $17.37 | $16.91 | $17.15 | $17.15 | 6,611,690 |
| 2023-02-27 | $17.47 | $17.63 | $17.18 | $17.22 | $17.22 | 5,310,460 |
| 2023-02-24 | $17.59 | $17.65 | $17.29 | $17.45 | $17.45 | 4,550,300 |
| 2023-02-23 | $17.80 | $17.92 | $17.50 | $17.61 | $17.61 | 5,452,150 |
| 2023-02-22 | $17.98 | $18.05 | $17.72 | $17.80 | $17.80 | 4,970,200 |
| 2023-02-21 | $17.77 | $18.40 | $17.66 | $18.05 | $18.05 | 9,018,500 |
| 2023-02-20 | $18.17 | $18.20 | $17.55 | $17.84 | $17.84 | 8,571,400 |
| 2023-02-17 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 6,108,280 |
| 2023-02-16 | $19.19 | $19.36 | $18.22 | $18.37 | $18.37 | 12,276,990 |
| 2023-02-15 | $18.72 | $19.27 | $18.64 | $19.11 | $19.11 | 9,912,130 |
| 2023-02-14 | $18.93 | $18.93 | $18.51 | $18.67 | $18.67 | 6,049,280 |
| 2023-02-13 | $18.56 | $18.90 | $18.49 | $18.89 | $18.89 | 6,634,000 |
| 2023-02-10 | $18.82 | $18.90 | $18.43 | $18.50 | $18.50 | 5,873,210 |
| 2023-02-09 | $18.16 | $19.11 | $18.12 | $18.86 | $18.86 | 11,737,150 |
| 2023-02-08 | $18.24 | $18.50 | $18.13 | $18.14 | $18.14 | 4,971,500 |
| 2023-02-07 | $18.02 | $18.39 | $18.02 | $18.25 | $18.25 | 4,731,020 |
| 2023-02-06 | $18.40 | $18.63 | $18.01 | $18.04 | $18.04 | 6,079,040 |
| 2023-02-03 | $18.84 | $18.91 | $18.07 | $18.47 | $18.47 | 8,405,290 |
| 2023-02-02 | $18.84 | $19.04 | $18.58 | $18.83 | $18.83 | 7,349,040 |
| 2023-02-01 | $18.85 | $18.95 | $18.48 | $18.78 | $18.78 | 7,213,450 |
| 2023-01-31 | $18.30 | $19.18 | $18.21 | $18.88 | $18.88 | 8,938,100 |
| 2023-01-30 | $18.68 | $18.88 | $18.32 | $18.35 | $18.35 | 6,285,640 |
| 2023-01-20 | $18.23 | $18.48 | $18.19 | $18.35 | $18.35 | 4,714,390 |
| 2023-01-19 | $18.18 | $18.45 | $18.10 | $18.22 | $18.22 | 3,661,430 |
| 2023-01-18 | $18.20 | $18.46 | $18.06 | $18.23 | $18.23 | 3,686,840 |
| 2023-01-17 | $18.20 | $18.47 | $18.13 | $18.24 | $18.24 | 3,477,980 |
| 2023-01-16 | $18.17 | $18.49 | $18.06 | $18.15 | $18.15 | 6,580,400 |
| 2023-01-13 | $18.47 | $18.52 | $18.04 | $18.22 | $18.22 | 4,878,900 |
| 2023-01-12 | $18.35 | $18.58 | $18.00 | $18.14 | $18.14 | 6,603,810 |
| 2023-01-11 | $18.23 | $18.76 | $18.03 | $18.35 | $18.35 | 5,831,500 |
| 2023-01-10 | $18.18 | $18.37 | $18.01 | $18.24 | $18.24 | 5,302,010 |
| 2023-01-09 | $18.62 | $19.00 | $18.10 | $18.27 | $18.27 | 8,933,850 |
| 2023-01-06 | $17.18 | $18.75 | $17.18 | $18.57 | $18.57 | 18,598,890 |
| 2023-01-05 | $17.02 | $17.53 | $16.93 | $17.25 | $17.25 | 4,910,590 |
| 2023-01-04 | $17.06 | $17.16 | $16.78 | $16.95 | $16.95 | 4,329,220 |
| 2023-01-03 | $16.35 | $17.19 | $16.26 | $17.16 | $17.16 | 4,852,890 |
| 2023-01-02 | $16.32 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2022-12-30 | $16.63 | $16.78 | $16.30 | $16.32 | $16.32 | 3,216,920 |
| 2022-12-29 | $16.83 | $16.90 | $16.45 | $16.46 | $16.46 | 4,793,610 |
| 2022-12-28 | $17.35 | $17.54 | $16.68 | $16.82 | $16.82 | 5,980,490 |
| 2022-12-27 | $16.59 | $17.47 | $16.47 | $17.43 | $17.43 | 9,330,730 |
| 2022-12-26 | $15.49 | $16.56 | $15.49 | $16.55 | $16.55 | 7,033,910 |
| 2022-12-23 | $15.51 | $15.51 | $15.15 | $15.40 | $15.40 | 4,043,830 |
| 2022-12-22 | $16.47 | $16.49 | $15.45 | $15.53 | $15.53 | 6,943,750 |
| 2022-12-21 | $16.40 | $16.58 | $16.12 | $16.46 | $16.46 | 3,994,970 |
| 2022-12-20 | $16.30 | $16.58 | $16.28 | $16.46 | $16.46 | 3,134,260 |
| 2022-12-19 | $16.77 | $16.94 | $16.22 | $16.39 | $16.39 | 4,408,980 |
| 2022-12-16 | $17.35 | $17.45 | $16.67 | $16.78 | $16.78 | 5,812,870 |
| 2022-12-15 | $17.20 | $17.60 | $17.10 | $17.48 | $17.48 | 4,667,690 |
| 2022-12-14 | $17.88 | $18.08 | $17.09 | $17.20 | $17.20 | 6,219,840 |
| 2022-12-13 | $17.91 | $18.15 | $17.73 | $17.85 | $17.85 | 5,150,020 |
| 2022-12-12 | $17.64 | $18.15 | $17.44 | $18.04 | $18.04 | 6,374,060 |
| 2022-12-09 | $17.69 | $18.01 | $17.35 | $17.65 | $17.65 | 5,808,140 |
| 2022-12-08 | $17.30 | $17.92 | $17.16 | $17.69 | $17.69 | 8,526,120 |
| 2022-12-07 | $17.15 | $17.72 | $17.14 | $17.35 | $17.35 | 6,024,990 |
| 2022-12-06 | $16.95 | $17.56 | $16.82 | $17.23 | $17.23 | 4,953,380 |
| 2022-12-05 | $17.46 | $17.65 | $16.95 | $17.15 | $17.15 | 7,002,170 |
| 2022-12-01 | $17.11 | $17.58 | $17.10 | $17.26 | $17.26 | 8,262,290 |
| 2022-11-30 | $16.87 | $17.16 | $16.62 | $16.77 | $16.77 | 4,438,120 |
| 2022-11-29 | $16.98 | $17.00 | $16.57 | $16.87 | $16.87 | 4,983,490 |
| 2022-11-28 | $16.52 | $16.95 | $16.30 | $16.88 | $16.88 | 6,340,880 |
| 2022-11-25 | $17.69 | $17.69 | $16.84 | $16.89 | $16.89 | 6,434,640 |
| 2022-11-24 | $17.28 | $18.05 | $17.21 | $17.70 | $17.70 | 6,942,880 |
| 2022-11-23 | $17.11 | $17.44 | $16.62 | $17.29 | $17.29 | 4,779,570 |
| 2022-11-22 | $17.44 | $17.54 | $17.04 | $17.10 | $17.10 | 4,403,820 |
| 2022-11-21 | $17.10 | $17.72 | $16.88 | $17.57 | $17.57 | 4,558,930 |
| 2022-11-18 | $17.36 | $17.77 | $17.07 | $17.12 | $17.12 | 4,573,200 |
| 2022-11-17 | $17.49 | $17.79 | $17.03 | $17.33 | $17.33 | 6,220,020 |
| 2022-11-16 | $17.87 | $18.01 | $17.45 | $17.61 | $17.61 | 4,509,580 |
| 2022-11-15 | $17.07 | $18.06 | $17.01 | $17.87 | $17.87 | 8,158,700 |
| 2022-11-14 | $17.85 | $18.05 | $17.00 | $17.25 | $17.25 | 10,884,980 |
| 2022-11-11 | $18.50 | $18.59 | $17.72 | $17.73 | $17.73 | 8,033,820 |
| 2022-11-10 | $18.61 | $18.77 | $17.65 | $17.90 | $17.90 | 9,220,690 |
| 2022-11-09 | $18.76 | $18.91 | $18.47 | $18.61 | $18.61 | 6,059,360 |
| 2022-11-08 | $19.01 | $19.12 | $18.42 | $18.58 | $18.58 | 7,914,970 |
| 2022-11-07 | $18.41 | $19.64 | $18.41 | $18.93 | $18.93 | 15,858,760 |
| 2022-11-04 | $17.93 | $18.60 | $17.66 | $18.56 | $18.56 | 15,079,130 |
| 2022-11-03 | $16.29 | $17.95 | $16.21 | $17.74 | $17.74 | 16,288,460 |
| 2022-11-02 | $16.06 | $16.69 | $15.98 | $16.47 | $16.47 | 10,685,620 |
| 2022-11-01 | $15.18 | $16.16 | $15.18 | $16.15 | $16.15 | 14,410,610 |
| 2022-10-31 | $14.50 | $15.31 | $14.45 | $15.17 | $15.17 | 12,763,680 |
| 2022-10-28 | $15.51 | $15.51 | $14.38 | $14.58 | $14.58 | 16,155,380 |
| 2022-10-27 | $15.58 | $15.85 | $15.46 | $15.51 | $15.51 | 15,818,610 |
| 2022-10-26 | $16.00 | $16.07 | $15.30 | $15.79 | $15.79 | 26,746,530 |
| 2022-10-25 | $19.04 | $19.28 | $16.07 | $16.10 | $16.10 | 42,852,670 |
| 2022-10-24 | $20.32 | $20.74 | $19.73 | $19.98 | $19.98 | 12,654,800 |
| 2022-10-21 | $18.85 | $20.35 | $18.49 | $20.34 | $20.34 | 13,322,390 |
| 2022-10-20 | $19.18 | $19.27 | $18.48 | $18.80 | $18.80 | 6,743,620 |
| 2022-10-19 | $19.59 | $19.93 | $19.22 | $19.22 | $19.22 | 7,253,000 |
| 2022-10-18 | $19.50 | $20.19 | $19.22 | $19.75 | $19.75 | 11,448,740 |
| 2022-10-17 | $19.35 | $19.81 | $18.90 | $19.31 | $19.31 | 8,448,830 |
| 2022-10-14 | $19.48 | $19.76 | $18.62 | $19.58 | $19.58 | 15,139,470 |
| 2022-10-13 | $19.79 | $19.80 | $19.00 | $19.43 | $19.43 | 14,982,200 |
| 2022-10-12 | $18.10 | $20.15 | $17.91 | $19.87 | $19.87 | 17,897,990 |
| 2022-10-11 | $16.90 | $18.25 | $16.71 | $18.08 | $18.08 | 10,253,510 |
| 2022-10-10 | $17.31 | $17.55 | $16.78 | $16.90 | $16.90 | 5,387,470 |
| 2022-09-30 | $17.71 | $17.87 | $17.15 | $17.20 | $17.20 | 5,995,870 |
| 2022-09-29 | $17.70 | $18.24 | $17.17 | $17.94 | $17.94 | 10,864,320 |
| 2022-09-28 | $18.22 | $18.45 | $17.51 | $17.58 | $17.58 | 10,014,500 |
| 2022-09-27 | $18.10 | $18.70 | $18.01 | $18.48 | $18.48 | 8,573,210 |
| 2022-09-26 | $17.73 | $18.47 | $17.36 | $18.08 | $18.08 | 8,360,280 |
| 2022-09-23 | $18.30 | $18.31 | $17.63 | $17.81 | $17.81 | 7,935,310 |
| 2022-09-22 | $17.57 | $18.50 | $17.49 | $18.08 | $18.08 | 8,052,030 |
| 2022-09-21 | $17.49 | $18.08 | $17.39 | $17.68 | $17.68 | 9,163,290 |
| 2022-09-20 | $17.18 | $17.89 | $17.18 | $17.69 | $17.69 | 8,940,550 |
| 2022-09-19 | $17.11 | $17.65 | $16.75 | $17.02 | $17.02 | 10,352,000 |
| 2022-09-16 | $17.32 | $17.68 | $17.08 | $17.08 | $17.08 | 6,754,880 |
| 2022-09-15 | $19.32 | $19.32 | $17.10 | $17.41 | $17.41 | 17,257,740 |
| 2022-09-14 | $19.56 | $19.83 | $18.80 | $19.00 | $19.00 | 12,567,100 |
| 2022-09-13 | $20.26 | $20.39 | $19.28 | $19.90 | $19.90 | 9,971,100 |
| 2022-09-12 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2022-09-09 | $20.47 | $20.67 | $19.80 | $20.19 | $20.19 | 5,764,100 |
| 2022-09-08 | $21.37 | $21.37 | $20.04 | $20.25 | $20.25 | 11,394,520 |
| 2022-09-07 | $20.36 | $21.94 | $20.36 | $21.11 | $21.11 | 17,546,290 |
| 2022-09-06 | $19.20 | $20.73 | $19.01 | $20.51 | $20.51 | 16,894,760 |
| 2022-09-05 | $19.00 | $19.54 | $18.62 | $19.15 | $19.15 | 10,278,520 |
| 2022-09-02 | $19.12 | $19.35 | $18.25 | $18.99 | $18.99 | 14,475,800 |
| 2022-09-01 | $19.55 | $19.77 | $18.70 | $18.86 | $18.86 | 15,209,160 |
| 2022-08-31 | $20.82 | $20.98 | $19.39 | $19.46 | $19.46 | 13,562,350 |
| 2022-08-30 | $21.55 | $21.55 | $20.74 | $20.90 | $20.90 | 8,739,170 |
| 2022-08-29 | $20.44 | $21.72 | $20.36 | $21.40 | $21.40 | 10,256,800 |
| 2022-08-26 | $20.65 | $21.57 | $20.51 | $20.69 | $20.69 | 11,874,530 |
| 2022-08-25 | $21.07 | $21.18 | $20.31 | $20.60 | $20.60 | 16,116,590 |
| 2022-08-24 | $22.94 | $23.07 | $20.60 | $20.85 | $20.85 | 26,565,090 |
| 2022-08-23 | $22.75 | $23.63 | $22.57 | $22.94 | $22.94 | 8,698,590 |
| 2022-08-22 | $22.82 | $23.00 | $22.36 | $22.67 | $22.67 | 9,380,870 |
| 2022-08-19 | $23.80 | $24.00 | $22.69 | $22.78 | $22.78 | 19,233,980 |
| 2022-08-18 | $24.88 | $25.15 | $23.62 | $23.80 | $23.80 | 28,915,590 |
| 2022-08-17 | $25.21 | $25.70 | $24.64 | $25.15 | $25.15 | 13,926,080 |
| 2022-08-16 | $24.26 | $26.04 | $24.01 | $25.40 | $25.40 | 19,800,690 |
| 2022-08-15 | $23.59 | $24.88 | $23.23 | $24.61 | $24.61 | 19,107,060 |
| 2022-08-12 | $24.02 | $25.12 | $23.49 | $23.62 | $23.62 | 32,731,660 |
| 2022-08-11 | $21.96 | $24.47 | $21.93 | $24.02 | $24.02 | 34,202,280 |
| 2022-08-10 | $21.20 | $22.15 | $20.63 | $21.92 | $21.92 | 20,192,050 |
| 2022-08-09 | $21.19 | $22.45 | $20.58 | $20.98 | $20.98 | 30,211,750 |
| 2022-08-08 | $20.43 | $21.64 | $20.00 | $21.53 | $21.53 | 16,802,870 |
| 2022-08-05 | $21.00 | $21.14 | $19.82 | $20.43 | $20.43 | 17,622,030 |
| 2022-08-04 | $19.11 | $21.23 | $18.83 | $21.00 | $21.00 | 21,568,570 |
| 2022-08-03 | $19.18 | $20.00 | $18.89 | $19.00 | $19.00 | 12,007,060 |
| 2022-08-02 | $19.59 | $20.30 | $18.87 | $19.18 | $19.18 | 12,633,500 |
| 2022-08-01 | $18.74 | $19.98 | $18.28 | $19.80 | $19.80 | 18,392,970 |
| 2022-07-29 | $19.35 | $20.02 | $18.35 | $18.58 | $18.58 | 14,898,510 |
| 2022-07-28 | $18.52 | $19.44 | $18.31 | $19.32 | $19.32 | 14,197,110 |
| 2022-07-27 | $17.85 | $18.80 | $17.71 | $18.50 | $18.50 | 12,128,460 |
| 2022-07-26 | $17.78 | $18.24 | $17.23 | $17.95 | $17.95 | 7,431,180 |
| 2022-07-25 | $17.72 | $18.12 | $17.62 | $17.82 | $17.82 | 4,760,070 |
| 2022-07-22 | $17.45 | $18.28 | $17.45 | $17.78 | $17.78 | 7,953,150 |
| 2022-07-21 | $17.56 | $17.90 | $17.31 | $17.43 | $17.43 | 5,682,960 |
| 2022-07-20 | $17.70 | $17.83 | $17.32 | $17.65 | $17.65 | 7,086,660 |
| 2022-07-19 | $17.43 | $18.18 | $17.20 | $17.71 | $17.71 | 10,966,690 |
| 2022-07-18 | $17.08 | $17.53 | $16.98 | $17.24 | $17.24 | 6,107,090 |
| 2022-07-15 | $17.11 | $17.59 | $17.00 | $17.06 | $17.06 | 7,383,370 |
| 2022-07-14 | $16.74 | $17.49 | $16.37 | $17.20 | $17.20 | 10,236,830 |
| 2022-07-13 | $15.94 | $16.86 | $15.88 | $16.74 | $16.74 | 11,641,960 |
| 2022-07-12 | $16.16 | $16.48 | $15.85 | $15.89 | $15.89 | 8,081,210 |
| 2022-07-11 | $16.38 | $16.73 | $16.01 | $16.25 | $16.25 | 9,351,620 |
| 2022-07-08 | $17.20 | $17.44 | $16.56 | $16.63 | $16.63 | 7,390,100 |
| 2022-07-07 | $16.83 | $17.15 | $16.51 | $16.97 | $16.97 | 7,952,800 |
| 2022-07-06 | $17.16 | $17.43 | $16.59 | $16.85 | $16.85 | 11,233,550 |
| 2022-07-05 | $17.43 | $17.94 | $17.13 | $17.34 | $17.34 | 9,244,240 |
| 2022-07-04 | $17.05 | $17.50 | $16.94 | $17.41 | $17.41 | 9,332,020 |
| 2022-07-01 | $17.30 | $18.18 | $16.92 | $17.56 | $17.56 | 12,971,340 |
| 2022-06-30 | $17.42 | $17.72 | $16.90 | $17.37 | $17.37 | 19,396,300 |
| 2022-06-29 | $18.02 | $18.50 | $17.51 | $17.54 | $17.54 | 25,632,690 |
| 2022-06-28 | $18.77 | $19.48 | $17.64 | $17.80 | $17.80 | 33,811,670 |
| 2022-06-27 | $16.27 | $19.15 | $16.03 | $18.49 | $18.49 | 44,316,440 |
| 2022-06-24 | $16.80 | $18.58 | $16.16 | $16.23 | $16.23 | 32,148,950 |
| 2022-06-23 | $14.91 | $15.61 | $14.61 | $15.48 | $15.48 | 9,158,050 |
| 2022-06-22 | $14.98 | $15.39 | $14.85 | $14.95 | $14.95 | 5,432,450 |
| 2022-06-21 | $15.16 | $15.33 | $14.84 | $15.07 | $15.07 | 6,339,840 |
| 2022-06-20 | $15.48 | $15.85 | $15.10 | $15.33 | $15.33 | 9,016,400 |
| 2022-06-17 | $14.60 | $15.70 | $14.51 | $15.44 | $15.44 | 12,838,020 |
| 2022-06-16 | $14.76 | $14.96 | $14.55 | $14.67 | $14.67 | 7,434,260 |
| 2022-06-15 | $15.27 | $15.59 | $14.64 | $14.72 | $14.72 | 12,679,520 |
| 2022-06-14 | $14.50 | $15.59 | $14.38 | $15.31 | $15.31 | 14,528,720 |
| 2022-06-13 | $14.58 | $14.82 | $14.42 | $14.66 | $14.66 | 5,989,260 |
| 2022-06-10 | $14.01 | $14.66 | $14.00 | $14.47 | $14.47 | 5,801,100 |
| 2022-06-09 | $14.45 | $14.48 | $14.04 | $14.30 | $14.30 | 5,444,100 |
| 2022-06-08 | $14.67 | $14.67 | $14.08 | $14.46 | $14.46 | 9,643,670 |
| 2022-06-07 | $14.50 | $14.96 | $14.27 | $14.73 | $14.73 | 10,395,320 |
| 2022-06-06 | $14.20 | $14.70 | $14.01 | $14.47 | $14.47 | 9,418,370 |
| 2022-06-02 | $13.34 | $14.34 | $13.34 | $14.26 | $14.26 | 10,629,740 |
| 2022-06-01 | $13.46 | $13.51 | $13.19 | $13.34 | $13.34 | 3,595,090 |
| 2022-05-31 | $13.10 | $13.58 | $13.05 | $13.46 | $13.46 | 5,501,100 |
| 2022-05-30 | $12.99 | $13.21 | $12.90 | $13.09 | $13.09 | 3,827,800 |
| 2022-05-27 | $12.96 | $13.19 | $12.81 | $12.89 | $12.89 | 3,301,510 |
| 2022-05-26 | $13.27 | $13.30 | $12.71 | $13.06 | $12.96 | 5,634,170 |
| 2022-05-25 | $12.96 | $13.59 | $12.84 | $13.27 | $13.17 | 5,967,300 |
| 2022-05-24 | $13.35 | $13.50 | $12.87 | $12.92 | $12.82 | 7,068,900 |
| 2022-05-23 | $13.00 | $13.67 | $12.87 | $13.43 | $13.33 | 8,233,470 |
| 2022-05-20 | $12.90 | $12.93 | $12.58 | $12.85 | $12.75 | 5,837,070 |
| 2022-05-19 | $12.03 | $12.86 | $12.00 | $12.79 | $12.69 | 7,714,320 |
| 2022-05-18 | $12.29 | $12.42 | $12.20 | $12.30 | $12.21 | 2,767,600 |
| 2022-05-17 | $12.15 | $12.40 | $12.06 | $12.28 | $12.19 | 4,392,780 |
| 2022-05-16 | $12.45 | $12.58 | $12.15 | $12.18 | $12.09 | 4,597,120 |
| 2022-05-13 | $12.34 | $12.44 | $12.10 | $12.17 | $12.08 | 3,081,800 |
| 2022-05-12 | $12.40 | $12.60 | $12.16 | $12.36 | $12.26 | 3,804,500 |
| 2022-05-11 | $12.11 | $12.66 | $12.06 | $12.40 | $12.30 | 5,888,240 |
| 2022-05-10 | $11.70 | $12.24 | $11.66 | $12.11 | $12.02 | 3,621,150 |
| 2022-05-09 | $11.83 | $12.08 | $11.80 | $11.92 | $11.83 | 3,235,600 |
| 2022-05-06 | $11.56 | $12.10 | $11.50 | $11.94 | $11.85 | 4,920,300 |
| 2022-05-05 | $11.11 | $12.10 | $11.03 | $11.99 | $11.90 | 7,345,850 |
| 2022-05-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 0 |
| 2022-05-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.11 | 0 |
| 2022-04-29 | $11.04 | $11.41 | $10.81 | $11.20 | $11.11 | 9,587,070 |
| 2022-04-28 | $10.68 | $11.26 | $10.54 | $11.04 | $10.96 | 12,729,000 |
| 2022-04-27 | $9.70 | $10.73 | $9.66 | $10.68 | $10.60 | 16,139,510 |
| 2022-04-26 | $10.03 | $10.17 | $9.27 | $9.31 | $9.24 | 7,821,400 |
| 2022-04-25 | $11.00 | $11.00 | $9.98 | $10.03 | $9.95 | 7,419,520 |
| 2022-04-22 | $11.57 | $11.65 | $11.33 | $11.37 | $11.28 | 1,848,700 |
| 2022-04-21 | $12.18 | $12.22 | $11.60 | $11.65 | $11.56 | 2,688,200 |
| 2022-04-20 | $12.31 | $12.43 | $12.07 | $12.18 | $12.09 | 2,343,200 |
| 2022-04-19 | $12.16 | $12.40 | $12.09 | $12.26 | $12.17 | 2,037,700 |
| 2022-04-18 | $11.80 | $12.16 | $11.50 | $12.16 | $12.07 | 3,082,000 |
| 2022-04-15 | $12.06 | $12.06 | $11.72 | $11.87 | $11.78 | 2,707,130 |
| 2022-04-14 | $12.13 | $12.23 | $12.02 | $12.08 | $11.99 | 1,830,800 |
| 2022-04-13 | $12.22 | $12.25 | $11.99 | $11.99 | $11.90 | 1,797,800 |
| 2022-04-12 | $12.09 | $12.36 | $11.91 | $12.35 | $12.25 | 2,858,300 |
| 2022-04-11 | $12.83 | $12.84 | $11.99 | $12.10 | $12.01 | 3,907,530 |
| 2022-04-08 | $12.94 | $12.96 | $12.35 | $12.74 | $12.64 | 3,747,120 |
| 2022-04-07 | $13.31 | $13.36 | $12.84 | $12.90 | $12.80 | 4,226,500 |
| 2022-04-06 | $13.37 | $13.46 | $13.26 | $13.39 | $13.29 | 2,171,070 |
| 2022-04-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.29 | 0 |
| 2022-04-04 | $13.39 | $13.39 | $13.39 | $13.39 | $13.29 | 0 |
| 2022-04-01 | $13.46 | $13.51 | $13.18 | $13.39 | $13.29 | 2,102,000 |
| 2022-03-31 | $13.70 | $13.70 | $13.27 | $13.39 | $13.29 | 2,594,950 |
| 2022-03-30 | $13.43 | $13.63 | $13.35 | $13.58 | $13.48 | 3,154,280 |
| 2022-03-29 | $13.68 | $13.82 | $13.30 | $13.32 | $13.22 | 3,128,000 |
| 2022-03-28 | $13.52 | $13.70 | $13.16 | $13.54 | $13.44 | 3,042,220 |
| 2022-03-25 | $14.07 | $14.09 | $13.60 | $13.63 | $13.53 | 4,882,120 |
| 2022-03-24 | $14.16 | $14.16 | $13.85 | $13.97 | $13.86 | 2,600,200 |
| 2022-03-23 | $14.23 | $14.57 | $14.16 | $14.27 | $14.16 | 3,312,560 |
| 2022-03-22 | $14.32 | $14.40 | $14.08 | $14.15 | $14.04 | 2,542,420 |
| 2022-03-21 | $14.25 | $14.49 | $14.12 | $14.40 | $14.29 | 2,936,160 |
| 2022-03-18 | $14.20 | $14.36 | $14.05 | $14.24 | $14.13 | 3,355,990 |
| 2022-03-17 | $14.27 | $14.68 | $14.23 | $14.24 | $14.13 | 3,651,600 |
| 2022-03-16 | $14.08 | $14.38 | $13.35 | $14.15 | $14.04 | 5,757,260 |
| 2022-03-15 | $14.54 | $14.68 | $13.74 | $13.85 | $13.74 | 5,022,700 |
| 2022-03-14 | $15.11 | $15.18 | $14.61 | $14.61 | $14.50 | 3,373,700 |
| 2022-03-11 | $15.03 | $15.39 | $14.84 | $15.29 | $15.17 | 2,308,200 |
| 2022-03-10 | $15.18 | $15.77 | $15.18 | $15.30 | $15.18 | 4,878,400 |
| 2022-03-09 | $15.28 | $15.36 | $14.14 | $15.03 | $14.91 | 6,167,460 |
| 2022-03-08 | $15.23 | $15.65 | $14.98 | $15.34 | $15.22 | 6,923,900 |
| 2022-03-07 | $15.38 | $15.49 | $15.07 | $15.13 | $15.01 | 6,195,420 |
| 2022-03-04 | $16.06 | $16.20 | $15.36 | $15.47 | $15.35 | 7,257,530 |
| 2022-03-03 | $16.68 | $16.68 | $15.95 | $16.33 | $16.20 | 7,530,270 |
| 2022-03-02 | $16.85 | $16.85 | $16.42 | $16.51 | $16.38 | 2,715,450 |
| 2022-03-01 | $16.65 | $16.96 | $16.57 | $16.85 | $16.72 | 4,425,340 |
| 2022-02-28 | $16.10 | $16.89 | $15.55 | $16.82 | $16.69 | 8,609,500 |
| 2022-02-25 | $16.50 | $16.67 | $16.06 | $16.10 | $15.98 | 4,278,750 |
| 2022-02-24 | $16.18 | $16.50 | $15.78 | $16.34 | $16.21 | 8,524,000 |
| 2022-02-23 | $15.15 | $16.40 | $15.15 | $16.35 | $16.22 | 11,234,030 |
| 2022-02-22 | $15.64 | $15.64 | $14.96 | $15.17 | $15.05 | 7,844,830 |
| 2022-02-21 | $15.94 | $15.94 | $15.58 | $15.70 | $15.58 | 4,161,700 |
| 2022-02-18 | $16.21 | $16.24 | $15.81 | $15.93 | $15.81 | 3,232,080 |
| 2022-02-17 | $15.99 | $16.41 | $15.77 | $16.20 | $16.08 | 4,356,870 |
| 2022-02-16 | $15.94 | $16.05 | $15.76 | $15.88 | $15.76 | 2,646,100 |
| 2022-02-15 | $15.88 | $16.20 | $15.68 | $15.95 | $15.83 | 3,771,780 |
| 2022-02-14 | $16.18 | $16.36 | $15.81 | $15.86 | $15.74 | 3,708,750 |
| 2022-02-11 | $16.70 | $16.87 | $16.16 | $16.22 | $16.10 | 3,811,380 |
| 2022-02-10 | $17.00 | $17.14 | $16.72 | $16.85 | $16.72 | 3,378,390 |
| 2022-02-09 | $16.89 | $17.03 | $16.70 | $16.92 | $16.79 | 2,424,700 |
| 2022-02-08 | $17.00 | $17.09 | $16.58 | $16.89 | $16.76 | 3,245,230 |
| 2022-02-07 | $16.78 | $17.21 | $16.64 | $17.00 | $16.87 | 4,337,250 |
| 2022-02-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-02-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-02-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.39 | 0 |
| 2022-01-28 | $16.50 | $16.83 | $16.10 | $16.52 | $16.39 | 4,006,500 |
| 2022-01-27 | $16.86 | $17.06 | $15.95 | $16.31 | $16.18 | 7,368,170 |
| 2022-01-26 | $16.88 | $17.49 | $16.75 | $17.00 | $16.87 | 2,612,900 |
| 2022-01-25 | $17.29 | $17.53 | $16.83 | $16.88 | $16.75 | 3,390,790 |
| 2022-01-24 | $17.46 | $17.64 | $17.22 | $17.30 | $17.17 | 3,302,470 |
| 2022-01-21 | $17.68 | $17.87 | $17.20 | $17.58 | $17.44 | 6,163,610 |
| 2022-01-20 | $17.51 | $17.95 | $17.00 | $17.75 | $17.61 | 7,945,400 |
| 2022-01-19 | $17.89 | $18.12 | $17.42 | $17.53 | $17.40 | 5,318,500 |
| 2022-01-18 | $18.45 | $18.56 | $17.79 | $18.01 | $17.87 | 6,302,320 |
| 2022-01-17 | $18.26 | $18.52 | $18.11 | $18.45 | $18.31 | 5,784,820 |
| 2022-01-14 | $17.71 | $18.65 | $17.65 | $18.33 | $18.19 | 9,183,290 |
| 2022-01-13 | $18.15 | $18.19 | $17.76 | $17.82 | $17.68 | 3,185,010 |
| 2022-01-12 | $17.80 | $18.31 | $17.78 | $18.13 | $17.99 | 4,229,900 |
| 2022-01-11 | $17.90 | $18.45 | $17.56 | $17.74 | $17.60 | 5,111,500 |
| 2022-01-10 | $18.00 | $18.33 | $17.67 | $17.79 | $17.65 | 4,638,670 |
| 2022-01-07 | $18.62 | $18.79 | $18.08 | $18.10 | $17.96 | 5,970,200 |
| 2022-01-06 | $17.85 | $18.76 | $17.73 | $18.68 | $18.54 | 7,037,200 |
| 2022-01-05 | $18.44 | $18.44 | $17.70 | $17.98 | $17.84 | 6,379,700 |
| 2022-01-04 | $18.41 | $18.63 | $18.11 | $18.33 | $18.19 | 6,397,100 |
| 2022-01-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.40 | 0 |
| 2021-12-31 | $18.52 | $19.13 | $18.52 | $18.54 | $18.40 | 9,690,320 |
| 2021-12-30 | $18.59 | $18.80 | $18.33 | $18.52 | $18.38 | 9,765,710 |
| 2021-12-29 | $18.27 | $18.95 | $18.21 | $18.60 | $18.46 | 16,625,100 |
| 2021-12-28 | $17.66 | $18.33 | $17.52 | $18.27 | $18.13 | 7,145,260 |
| 2021-12-27 | $17.89 | $18.11 | $17.52 | $17.67 | $17.53 | 7,265,440 |
| 2021-12-24 | $18.38 | $18.45 | $17.79 | $17.86 | $17.72 | 6,132,610 |
| 2021-12-23 | $17.90 | $18.54 | $17.81 | $18.38 | $18.24 | 11,331,470 |
| 2021-12-22 | $18.08 | $18.49 | $17.79 | $17.90 | $17.76 | 11,930,190 |
| 2021-12-21 | $16.89 | $18.10 | $16.47 | $17.99 | $17.85 | 15,013,760 |
| 2021-12-20 | $17.28 | $17.44 | $16.74 | $16.78 | $16.65 | 7,385,400 |
| 2021-12-17 | $17.65 | $17.83 | $17.39 | $17.39 | $17.26 | 6,074,380 |
| 2021-12-16 | $17.67 | $17.80 | $17.20 | $17.68 | $17.54 | 8,552,000 |
| 2021-12-15 | $16.99 | $17.87 | $16.82 | $17.70 | $17.56 | 12,556,530 |
| 2021-12-14 | $17.00 | $17.08 | $16.90 | $16.99 | $16.86 | 3,490,310 |
| 2021-12-13 | $17.03 | $17.18 | $16.81 | $17.05 | $16.92 | 5,549,880 |
| 2021-12-07 | $16.32 | $16.50 | $16.12 | $16.43 | $16.30 | 7,852,500 |
| 2021-12-06 | $16.48 | $16.75 | $16.14 | $16.30 | $16.17 | 10,747,600 |
| 2021-12-03 | $16.44 | $16.44 | $16.44 | $16.44 | $16.31 | 6,556,770 |
| 2021-12-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.38 | 18,784,080 |
| 2021-12-01 | $17.50 | $17.66 | $17.28 | $17.51 | $17.38 | 8,920,300 |
| 2021-11-30 | $18.29 | $18.35 | $17.40 | $17.58 | $17.44 | 13,580,200 |
| 2021-11-29 | $18.00 | $18.40 | $17.85 | $18.10 | $17.96 | 5,659,110 |
| 2021-11-26 | $18.31 | $18.56 | $18.13 | $18.25 | $18.11 | 5,279,100 |
| 2021-11-25 | $18.31 | $18.60 | $18.13 | $18.44 | $18.30 | 6,958,600 |
| 2021-11-24 | $18.46 | $18.86 | $18.22 | $18.31 | $18.17 | 9,447,120 |
| 2021-11-23 | $19.07 | $19.48 | $18.40 | $18.40 | $18.26 | 18,477,660 |
| 2021-11-22 | $19.02 | $19.50 | $18.98 | $19.09 | $18.94 | 9,497,100 |
| 2021-11-19 | $18.78 | $19.32 | $18.52 | $19.15 | $19.00 | 18,669,800 |
| 2021-11-18 | $18.43 | $18.90 | $18.26 | $18.40 | $18.26 | 12,177,000 |
| 2021-11-17 | $17.62 | $18.50 | $17.50 | $18.40 | $18.26 | 13,547,620 |
| 2021-11-16 | $17.16 | $17.83 | $17.04 | $17.64 | $17.50 | 9,250,900 |
| 2021-11-15 | $18.18 | $18.29 | $17.42 | $17.55 | $17.41 | 10,217,100 |
| 2021-11-12 | $18.00 | $18.32 | $17.80 | $18.17 | $18.03 | 8,602,950 |
| 2021-11-11 | $18.20 | $18.75 | $18.05 | $18.18 | $18.04 | 9,809,480 |
| 2021-11-10 | $18.00 | $18.50 | $17.85 | $18.18 | $18.04 | 10,239,720 |
| 2021-11-09 | $17.99 | $18.25 | $17.79 | $18.08 | $17.94 | 7,159,610 |
| 2021-11-08 | $17.27 | $17.93 | $16.98 | $17.88 | $17.74 | 8,867,080 |
| 2021-11-05 | $17.56 | $17.56 | $17.56 | $17.56 | $17.42 | 9,816,260 |
| 2021-11-04 | $17.33 | $17.80 | $17.18 | $17.56 | $17.42 | 9,373,340 |
| 2021-11-03 | $17.25 | $17.47 | $16.90 | $17.30 | $17.17 | 7,898,720 |
| 2021-11-02 | $17.17 | $17.38 | $16.77 | $17.13 | $17.00 | 9,647,720 |
| 2021-11-01 | $15.96 | $17.58 | $15.95 | $17.32 | $17.19 | 19,404,350 |
| 2021-10-29 | $15.51 | $16.09 | $15.50 | $16.01 | $15.89 | 5,887,280 |
| 2021-10-28 | $16.22 | $16.33 | $15.56 | $15.60 | $15.48 | 6,851,670 |
| 2021-10-27 | $16.21 | $16.32 | $15.98 | $16.09 | $15.97 | 4,525,900 |
| 2021-10-26 | $16.56 | $16.59 | $16.11 | $16.29 | $16.16 | 6,915,200 |
| 2021-10-25 | $15.96 | $16.69 | $15.82 | $16.44 | $16.31 | 10,510,070 |
| 2021-10-22 | $16.15 | $16.35 | $15.90 | $16.08 | $15.96 | 6,248,200 |
| 2021-10-21 | $16.04 | $16.48 | $15.92 | $16.24 | $16.11 | 8,745,410 |
| 2021-10-20 | $16.17 | $16.47 | $16.02 | $16.12 | $16.00 | 7,207,900 |
| 2021-10-19 | $16.00 | $16.34 | $15.90 | $16.16 | $16.04 | 11,225,340 |
| 2021-10-18 | $15.43 | $15.84 | $15.35 | $15.70 | $15.58 | 6,356,500 |
| 2021-10-15 | $15.31 | $15.54 | $15.10 | $15.44 | $15.32 | 5,717,140 |
| 2021-10-14 | $14.92 | $15.43 | $14.85 | $15.31 | $15.19 | 7,273,520 |
| 2021-10-13 | $14.79 | $15.00 | $14.60 | $14.91 | $14.80 | 5,869,260 |
| 2021-10-12 | $15.22 | $15.40 | $14.58 | $14.69 | $14.58 | 6,611,520 |
| 2021-10-11 | $15.37 | $15.43 | $15.01 | $15.28 | $15.16 | 4,301,370 |
| 2021-09-30 | $15.06 | $15.35 | $15.03 | $15.25 | $15.13 | 5,348,600 |
| 2021-09-29 | $15.35 | $15.53 | $14.87 | $14.92 | $14.81 | 10,126,590 |
| 2021-09-28 | $15.50 | $15.76 | $15.40 | $15.45 | $15.33 | 7,416,200 |
| 2021-09-27 | $16.32 | $16.35 | $15.44 | $15.44 | $15.32 | 11,197,200 |
| 2021-09-24 | $16.58 | $16.74 | $16.00 | $16.17 | $16.05 | 15,378,880 |
| 2021-09-23 | $18.10 | $18.22 | $16.80 | $16.80 | $16.67 | 23,907,910 |
| 2021-09-22 | $17.97 | $18.35 | $17.88 | $17.98 | $17.84 | 10,674,800 |
| 2021-09-21 | $18.31 | $18.31 | $18.31 | $18.31 | $18.17 | 0 |
| 2021-09-20 | $18.31 | $18.31 | $18.31 | $18.31 | $18.17 | 0 |
| 2021-09-17 | $18.01 | $18.80 | $17.92 | $18.31 | $18.17 | 16,023,820 |
| 2021-09-16 | $19.40 | $20.07 | $18.51 | $18.51 | $18.37 | 26,705,800 |
| 2021-09-15 | $18.84 | $19.45 | $18.50 | $19.42 | $19.27 | 22,162,400 |
| 2021-09-14 | $18.66 | $19.35 | $18.35 | $18.99 | $18.84 | 17,964,220 |
| 2021-09-13 | $18.90 | $19.02 | $18.18 | $18.73 | $18.59 | 16,725,800 |
| 2021-09-10 | $19.05 | $19.26 | $18.42 | $18.84 | $18.69 | 15,543,460 |
| 2021-09-09 | $19.72 | $19.94 | $18.69 | $19.05 | $18.90 | 23,150,100 |
| 2021-09-08 | $20.06 | $20.33 | $19.58 | $19.78 | $19.63 | 22,608,990 |
| 2021-09-07 | $19.19 | $20.38 | $18.90 | $20.23 | $20.07 | 32,587,710 |
| 2021-09-06 | $19.22 | $19.74 | $18.40 | $18.99 | $18.84 | 17,325,760 |
| 2021-09-03 | $19.65 | $20.44 | $18.82 | $19.20 | $19.05 | 30,981,000 |
| 2021-09-02 | $18.31 | $19.88 | $18.16 | $19.84 | $19.69 | 31,218,260 |
| 2021-09-01 | $18.91 | $19.56 | $18.15 | $18.95 | $18.80 | 26,306,320 |
| 2021-08-31 | $18.01 | $18.76 | $17.50 | $18.33 | $18.19 | 19,507,110 |
| 2021-08-30 | $18.43 | $19.15 | $17.88 | $18.03 | $17.89 | 24,594,150 |
| 2021-08-27 | $18.60 | $19.35 | $18.27 | $18.76 | $18.62 | 22,617,870 |
| 2021-08-26 | $19.90 | $20.47 | $18.88 | $18.92 | $18.77 | 42,430,910 |
| 2021-08-25 | $19.96 | $21.35 | $19.15 | $20.99 | $20.83 | 32,518,890 |
| 2021-08-24 | $20.00 | $20.58 | $19.51 | $19.91 | $19.76 | 25,608,450 |
| 2021-08-23 | $19.51 | $20.51 | $18.95 | $20.17 | $20.01 | 33,379,370 |
| 2021-08-20 | $18.52 | $19.38 | $17.80 | $19.33 | $19.18 | 23,859,300 |
| 2021-08-19 | $18.49 | $18.96 | $18.00 | $18.56 | $18.42 | 17,049,300 |
| 2021-08-18 | $17.70 | $19.40 | $17.70 | $18.88 | $18.73 | 24,970,170 |
| 2021-08-17 | $18.69 | $18.86 | $17.60 | $17.70 | $17.56 | 18,373,700 |
| 2021-08-16 | $19.50 | $19.85 | $18.52 | $18.79 | $18.65 | 19,278,850 |
| 2021-08-13 | $19.34 | $20.30 | $19.15 | $19.60 | $19.45 | 24,799,230 |
| 2021-08-12 | $18.52 | $19.74 | $18.03 | $19.48 | $19.33 | 25,875,760 |
| 2021-08-11 | $18.20 | $18.85 | $17.89 | $18.52 | $18.38 | 17,082,590 |
| 2021-08-10 | $19.06 | $19.83 | $18.04 | $18.49 | $18.35 | 31,171,660 |
| 2021-08-09 | $19.40 | $19.54 | $18.66 | $19.19 | $19.04 | 17,186,400 |
| 2021-08-06 | $18.54 | $19.88 | $18.36 | $19.49 | $19.34 | 27,517,810 |
| 2021-08-05 | $18.83 | $19.38 | $18.24 | $18.37 | $18.23 | 20,032,150 |
| 2021-08-04 | $18.72 | $19.11 | $18.50 | $18.97 | $18.82 | 22,730,300 |
| 2021-08-03 | $19.72 | $19.84 | $18.50 | $18.56 | $18.42 | 30,481,030 |
| 2021-08-02 | $20.31 | $21.40 | $19.49 | $19.72 | $19.57 | 36,355,320 |
| 2021-07-30 | $17.50 | $20.50 | $17.40 | $19.95 | $19.80 | 50,013,960 |
| 2021-07-29 | $16.96 | $17.83 | $16.90 | $17.60 | $17.46 | 19,629,860 |
| 2021-07-28 | $16.84 | $17.48 | $16.30 | $16.67 | $16.54 | 20,368,600 |
| 2021-07-27 | $17.41 | $18.28 | $16.96 | $17.11 | $16.98 | 26,954,920 |
| 2021-07-26 | $18.42 | $18.49 | $16.51 | $17.20 | $17.07 | 28,994,550 |
| 2021-07-23 | $18.00 | $18.61 | $17.61 | $18.26 | $18.12 | 24,349,620 |
| 2021-07-22 | $17.19 | $18.59 | $17.10 | $17.83 | $17.69 | 26,014,930 |
| 2021-07-21 | $16.95 | $17.38 | $16.78 | $17.11 | $16.98 | 15,152,130 |
| 2021-07-20 | $16.85 | $17.17 | $16.58 | $16.94 | $16.81 | 12,972,960 |
| 2021-07-19 | $17.50 | $17.82 | $16.88 | $17.03 | $16.90 | 22,387,240 |
| 2021-07-16 | $16.70 | $18.00 | $16.33 | $17.59 | $17.45 | 31,064,300 |
| 2021-07-15 | $16.38 | $16.91 | $16.15 | $16.70 | $16.57 | 17,531,140 |
| 2021-07-14 | $16.30 | $17.38 | $16.30 | $16.64 | $16.51 | 22,745,120 |
| 2021-07-13 | $16.31 | $17.01 | $16.00 | $16.34 | $16.21 | 20,544,480 |
| 2021-07-12 | $16.10 | $16.88 | $15.80 | $16.52 | $16.39 | 23,195,050 |
| 2021-07-08 | $15.65 | $16.75 | $15.65 | $16.10 | $15.98 | 26,697,870 |
| 2021-07-07 | $14.70 | $15.42 | $14.65 | $15.30 | $15.18 | 20,600,040 |
| 2021-07-06 | $14.60 | $14.97 | $14.51 | $14.94 | $14.82 | 12,241,170 |
| 2021-07-05 | $14.01 | $14.54 | $14.00 | $14.50 | $14.39 | 8,206,120 |
| 2021-07-02 | $14.00 | $14.18 | $13.85 | $14.06 | $13.95 | 4,563,300 |
| 2021-07-01 | $14.57 | $14.57 | $14.03 | $14.05 | $13.94 | 7,841,550 |
| 2021-06-30 | $14.52 | $14.69 | $14.41 | $14.45 | $14.34 | 7,035,900 |
| 2021-06-29 | $14.28 | $14.65 | $14.22 | $14.41 | $14.30 | 9,809,740 |
| 2021-06-28 | $14.25 | $14.43 | $14.21 | $14.28 | $14.17 | 6,888,230 |
| 2021-06-25 | $14.64 | $14.65 | $14.22 | $14.30 | $14.19 | 9,831,410 |
| 2021-06-24 | $14.40 | $14.70 | $14.20 | $14.55 | $14.44 | 9,379,900 |
| 2021-06-23 | $14.27 | $14.50 | $14.08 | $14.39 | $14.28 | 9,045,680 |
| 2021-06-22 | $14.44 | $14.53 | $14.19 | $14.33 | $14.22 | 6,739,420 |
| 2021-06-21 | $14.30 | $14.42 | $14.19 | $14.27 | $14.16 | 9,866,350 |
| 2021-06-18 | $13.86 | $14.75 | $13.76 | $14.47 | $14.36 | 14,143,880 |
| 2021-06-17 | $13.76 | $13.97 | $13.66 | $13.92 | $13.81 | 4,481,140 |
| 2021-06-16 | $14.09 | $14.10 | $13.69 | $13.74 | $13.63 | 8,365,400 |
| 2021-06-15 | $14.42 | $14.42 | $13.90 | $14.13 | $14.02 | 6,175,900 |
| 2021-06-14 | $14.13 | $14.13 | $14.13 | $14.13 | $14.02 | 0 |
| 2021-06-11 | $14.36 | $14.57 | $14.12 | $14.13 | $14.02 | 8,990,540 |
| 2021-06-10 | $14.16 | $14.38 | $14.02 | $14.31 | $14.20 | 9,024,200 |
| 2021-06-09 | $14.38 | $14.49 | $13.83 | $14.08 | $13.97 | 15,841,910 |
| 2021-06-08 | $14.56 | $15.07 | $14.41 | $14.53 | $14.42 | 16,679,120 |
| 2021-06-07 | $16.34 | $16.86 | $14.15 | $14.40 | $14.29 | 34,500,850 |
| 2021-06-04 | $16.42 | $16.54 | $16.13 | $16.33 | $16.20 | 5,337,200 |
| 2021-06-03 | $16.33 | $16.67 | $16.18 | $16.41 | $16.28 | 5,776,600 |
| 2021-06-02 | $16.73 | $16.90 | $16.13 | $16.40 | $16.27 | 8,604,870 |
| 2021-06-01 | $16.94 | $17.05 | $16.54 | $16.77 | $16.64 | 7,545,050 |
| 2021-05-31 | $17.20 | $17.35 | $16.72 | $16.88 | $16.75 | 8,997,510 |
| 2021-05-28 | $16.76 | $17.56 | $16.76 | $17.19 | $17.06 | 13,457,810 |
| 2021-05-27 | $16.69 | $16.95 | $16.51 | $16.85 | $16.72 | 9,127,050 |
| 2021-05-26 | $16.86 | $17.04 | $16.58 | $16.84 | $16.71 | 6,863,120 |
| 2021-05-25 | $16.72 | $17.18 | $16.57 | $16.84 | $16.71 | 10,847,800 |
| 2021-05-24 | $16.48 | $16.65 | $16.35 | $16.57 | $16.44 | 8,677,180 |
| 2021-05-21 | $15.60 | $16.58 | $15.52 | $16.49 | $16.36 | 14,766,110 |
| 2021-05-20 | $15.29 | $15.72 | $15.20 | $15.52 | $15.40 | 6,375,390 |
| 2021-05-19 | $15.31 | $15.55 | $15.15 | $15.39 | $15.27 | 5,783,260 |
| 2021-05-18 | $15.96 | $15.96 | $15.26 | $15.35 | $15.23 | 13,352,700 |
| 2021-05-17 | $16.26 | $16.54 | $15.71 | $15.97 | $15.85 | 11,369,180 |
| 2021-05-14 | $15.66 | $16.30 | $15.66 | $16.30 | $16.17 | 10,866,410 |
| 2021-05-13 | $15.91 | $15.98 | $15.53 | $15.63 | $15.51 | 8,754,330 |
| 2021-05-12 | $15.70 | $16.16 | $15.65 | $16.07 | $15.95 | 9,140,400 |
| 2021-05-11 | $15.72 | $16.06 | $15.41 | $15.80 | $15.68 | 12,455,260 |
| 2021-05-10 | $16.27 | $16.80 | $15.92 | $16.11 | $15.99 | 13,782,970 |
| 2021-05-07 | $16.16 | $16.64 | $16.04 | $16.13 | $16.01 | 12,697,250 |
| 2021-05-06 | $16.03 | $16.63 | $15.87 | $15.96 | $15.84 | 10,729,910 |
| 2021-05-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.83 | 0 |
| 2021-05-04 | $15.95 | $15.95 | $15.95 | $15.95 | $15.83 | 0 |
| 2021-04-30 | $15.87 | $16.08 | $15.63 | $15.95 | $15.83 | 6,144,780 |
| 2021-04-29 | $15.95 | $16.15 | $15.61 | $15.80 | $15.68 | 6,365,850 |
| 2021-04-28 | $15.46 | $16.15 | $15.44 | $15.95 | $15.83 | 9,541,310 |
| 2021-04-27 | $15.57 | $15.85 | $15.49 | $15.58 | $15.46 | 6,666,470 |
| 2021-04-26 | $15.81 | $16.18 | $15.50 | $15.57 | $15.45 | 9,143,980 |
| 2021-04-23 | $15.87 | $16.04 | $15.65 | $15.81 | $15.69 | 7,416,240 |
| 2021-04-22 | $15.37 | $16.13 | $15.33 | $15.84 | $15.72 | 15,492,420 |
| 2021-04-21 | $15.18 | $15.42 | $14.98 | $15.23 | $15.11 | 8,849,410 |
| 2021-04-20 | $15.20 | $15.48 | $15.04 | $15.09 | $14.97 | 9,777,170 |
| 2021-04-19 | $14.99 | $15.39 | $14.92 | $15.37 | $15.25 | 14,647,210 |
| 2021-04-16 | $14.68 | $15.32 | $14.67 | $14.90 | $14.79 | 23,441,360 |
| 2021-04-15 | $14.04 | $14.64 | $14.04 | $14.60 | $14.49 | 12,124,720 |
| 2021-04-14 | $13.76 | $14.23 | $13.75 | $14.01 | $13.90 | 8,388,140 |
| 2021-04-13 | $13.83 | $14.03 | $13.59 | $13.65 | $13.54 | 7,812,890 |
| 2021-04-12 | $13.69 | $13.80 | $13.30 | $13.30 | $13.20 | 3,542,130 |
| 2021-04-09 | $13.97 | $13.97 | $13.58 | $13.69 | $13.58 | 3,760,700 |
| 2021-04-08 | $14.09 | $14.14 | $13.90 | $13.91 | $13.80 | 3,244,680 |
| 2021-04-07 | $14.25 | $14.25 | $14.00 | $14.09 | $13.98 | 4,559,420 |
| 2021-04-06 | $14.21 | $14.38 | $13.80 | $14.08 | $13.97 | 9,138,000 |
| 2021-04-05 | $13.40 | $13.40 | $13.40 | $13.40 | $13.30 | 0 |
| 2021-04-02 | $13.24 | $13.53 | $13.03 | $13.40 | $13.30 | 2,911,580 |
| 2021-04-01 | $13.30 | $13.36 | $13.17 | $13.20 | $13.10 | 1,818,910 |
| 2021-03-31 | $13.17 | $13.26 | $12.98 | $13.18 | $13.08 | 2,987,670 |
| 2021-03-30 | $13.59 | $13.60 | $13.10 | $13.17 | $13.07 | 4,834,900 |
| 2021-03-29 | $13.81 | $13.86 | $13.61 | $13.65 | $13.54 | 2,008,800 |
| 2021-03-26 | $13.67 | $13.84 | $13.62 | $13.74 | $13.63 | 2,267,480 |
| 2021-03-25 | $13.70 | $13.90 | $13.60 | $13.70 | $13.59 | 2,802,150 |
| 2021-03-24 | $13.95 | $14.10 | $13.64 | $13.69 | $13.58 | 3,589,560 |
| 2021-03-23 | $14.39 | $14.39 | $13.95 | $14.08 | $13.97 | 5,824,480 |
| 2021-03-22 | $14.11 | $14.35 | $14.01 | $14.26 | $14.15 | 5,195,900 |
| 2021-03-19 | $13.80 | $14.09 | $13.70 | $14.01 | $13.90 | 6,540,550 |
| 2021-03-18 | $13.26 | $13.99 | $13.20 | $13.98 | $13.87 | 8,076,900 |
| 2021-03-17 | $13.10 | $13.35 | $12.90 | $13.31 | $13.21 | 4,161,400 |
| 2021-03-16 | $13.10 | $13.21 | $13.02 | $13.17 | $13.07 | 2,383,400 |
| 2021-03-15 | $13.14 | $13.22 | $13.00 | $13.09 | $12.99 | 2,424,500 |
| 2021-03-12 | $13.14 | $13.22 | $12.91 | $13.06 | $12.96 | 2,501,500 |
| 2021-03-11 | $12.80 | $13.18 | $12.72 | $13.15 | $13.05 | 3,101,780 |
| 2021-03-10 | $13.10 | $13.16 | $12.69 | $12.72 | $12.62 | 4,198,700 |
| 2021-03-09 | $13.38 | $13.52 | $12.96 | $12.98 | $12.88 | 6,643,990 |
| 2021-03-08 | $13.65 | $13.86 | $13.39 | $13.39 | $13.29 | 3,976,500 |
| 2021-03-05 | $13.60 | $13.80 | $13.45 | $13.66 | $13.55 | 3,620,000 |
| 2021-03-04 | $13.64 | $13.78 | $13.55 | $13.60 | $13.50 | 4,408,410 |
| 2021-03-03 | $13.32 | $13.74 | $13.32 | $13.73 | $13.62 | 3,993,950 |
| 2021-03-02 | $13.59 | $13.70 | $13.26 | $13.32 | $13.22 | 5,769,560 |
| 2021-03-01 | $13.58 | $13.84 | $13.55 | $13.72 | $13.61 | 5,188,610 |
| 2021-02-26 | $13.59 | $13.80 | $13.37 | $13.57 | $13.47 | 5,839,700 |
| 2021-02-25 | $14.26 | $14.28 | $13.67 | $13.69 | $13.58 | 5,399,400 |
| 2021-02-24 | $14.30 | $14.45 | $14.00 | $14.04 | $13.93 | 5,891,710 |
| 2021-02-23 | $14.70 | $14.93 | $14.30 | $14.38 | $14.27 | 6,291,200 |
| 2021-02-22 | $14.74 | $15.08 | $14.49 | $14.49 | $14.38 | 8,466,500 |
| 2021-02-19 | $14.65 | $14.85 | $14.41 | $14.70 | $14.59 | 5,190,400 |
| 2021-02-18 | $14.60 | $14.88 | $14.40 | $14.76 | $14.65 | 7,534,500 |
| 2021-02-17 | $14.39 | $14.39 | $14.39 | $14.39 | $14.28 | 0 |
| 2021-02-16 | $14.39 | $14.39 | $14.39 | $14.39 | $14.28 | 0 |
| 2021-02-15 | $14.39 | $14.39 | $14.39 | $14.39 | $14.28 | 0 |
| 2021-02-12 | $14.39 | $14.39 | $14.39 | $14.39 | $14.28 | 0 |
| 2021-02-11 | $14.39 | $14.39 | $14.39 | $14.39 | $14.28 | 0 |
| 2021-02-10 | $14.06 | $14.46 | $14.01 | $14.39 | $14.28 | 5,720,470 |
| 2021-02-09 | $13.53 | $14.21 | $13.50 | $14.03 | $13.92 | 5,711,800 |
| 2021-02-08 | $12.80 | $13.80 | $12.60 | $13.63 | $13.53 | 7,637,690 |
| 2021-02-05 | $13.51 | $13.65 | $12.66 | $12.86 | $12.76 | 9,400,030 |
| 2021-02-04 | $14.18 | $14.43 | $13.34 | $13.40 | $13.30 | 8,779,060 |
| 2021-02-03 | $14.85 | $14.98 | $14.36 | $14.36 | $14.25 | 5,549,770 |
| 2021-02-02 | $14.23 | $14.79 | $14.10 | $14.66 | $14.55 | 7,310,770 |
| 2021-02-01 | $14.02 | $14.40 | $13.90 | $14.18 | $14.07 | 5,865,580 |
| 2021-01-29 | $14.50 | $14.59 | $13.97 | $14.17 | $14.06 | 5,135,700 |
| 2021-01-28 | $14.34 | $14.70 | $14.26 | $14.42 | $14.31 | 5,028,400 |
| 2021-01-27 | $14.70 | $14.82 | $14.33 | $14.53 | $14.42 | 5,699,770 |
| 2021-01-26 | $15.16 | $15.35 | $14.68 | $14.70 | $14.59 | 8,703,300 |
| 2021-01-25 | $15.88 | $15.88 | $15.08 | $15.16 | $15.04 | 12,943,460 |
| 2021-01-22 | $15.59 | $16.04 | $15.44 | $15.85 | $15.73 | 12,395,310 |
| 2021-01-21 | $15.08 | $15.68 | $15.02 | $15.55 | $15.43 | 11,780,660 |
| 2021-01-20 | $15.20 | $15.36 | $15.01 | $15.20 | $15.08 | 6,683,400 |
| 2021-01-19 | $15.23 | $15.47 | $15.05 | $15.19 | $15.07 | 9,955,760 |
| 2021-01-18 | $14.57 | $15.34 | $14.49 | $15.28 | $15.16 | 12,964,650 |
| 2021-01-15 | $14.49 | $14.80 | $14.40 | $14.55 | $14.44 | 6,462,060 |
| 2021-01-14 | $14.50 | $14.84 | $14.30 | $14.47 | $14.36 | 6,927,480 |
| 2021-01-13 | $14.03 | $14.85 | $13.90 | $14.64 | $14.53 | 9,773,890 |
| 2021-01-12 | $14.04 | $14.23 | $13.96 | $14.19 | $14.08 | 4,594,270 |
| 2021-01-11 | $14.25 | $14.41 | $14.07 | $14.09 | $13.98 | 5,828,770 |
| 2021-01-08 | $14.04 | $14.45 | $13.88 | $14.38 | $14.27 | 5,480,900 |
| 2021-01-07 | $14.56 | $14.58 | $13.97 | $14.12 | $14.01 | 8,410,690 |
| 2021-01-06 | $14.81 | $15.05 | $14.51 | $14.68 | $14.57 | 7,796,360 |
| 2021-01-05 | $14.91 | $15.10 | $14.73 | $14.87 | $14.76 | 9,635,430 |
| 2021-01-04 | $14.36 | $15.05 | $14.35 | $14.84 | $14.73 | 11,330,090 |
| 2021-01-01 | $14.29 | $14.29 | $14.29 | $14.29 | $14.18 | 0 |
| 2020-12-31 | $13.98 | $14.48 | $13.90 | $14.29 | $14.18 | 6,433,340 |
| 2020-12-30 | $13.78 | $14.09 | $13.78 | $13.85 | $13.74 | 4,091,170 |
| 2020-12-29 | $14.08 | $14.17 | $13.80 | $13.81 | $13.70 | 5,241,400 |
| 2020-12-28 | $14.22 | $14.43 | $14.08 | $14.17 | $14.06 | 6,482,570 |
| 2020-12-25 | $14.05 | $14.17 | $13.88 | $14.00 | $13.89 | 5,261,200 |
| 2020-12-24 | $14.30 | $14.46 | $14.06 | $14.11 | $14.00 | 5,979,620 |
| 2020-12-23 | $13.95 | $14.66 | $13.81 | $14.33 | $14.22 | 14,023,100 |
| 2020-12-22 | $14.00 | $14.13 | $13.60 | $13.62 | $13.52 | 7,086,270 |
| 2020-12-21 | $13.86 | $14.14 | $13.83 | $14.07 | $13.96 | 6,776,970 |
| 2020-12-18 | $14.20 | $14.20 | $13.80 | $13.94 | $13.83 | 4,950,850 |
| 2020-12-17 | $13.91 | $14.24 | $13.71 | $14.13 | $14.02 | 5,129,420 |
| 2020-12-16 | $14.20 | $14.28 | $13.93 | $13.98 | $13.87 | 4,218,540 |
| 2020-12-15 | $14.05 | $14.39 | $13.90 | $14.24 | $14.13 | 6,295,880 |
| 2020-12-14 | $13.75 | $13.89 | $13.50 | $13.87 | $13.76 | 4,967,130 |
| 2020-12-11 | $14.15 | $14.26 | $13.58 | $13.67 | $13.56 | 10,464,290 |
| 2020-12-10 | $15.20 | $15.20 | $14.10 | $14.18 | $14.07 | 17,323,790 |
| 2020-12-09 | $15.36 | $15.50 | $15.15 | $15.17 | $15.05 | 7,226,610 |
| 2020-12-08 | $15.15 | $15.37 | $15.11 | $15.35 | $15.23 | 6,611,010 |
| 2020-12-07 | $15.18 | $15.44 | $15.09 | $15.19 | $15.07 | 6,532,660 |
| 2020-12-04 | $15.03 | $15.22 | $14.99 | $15.08 | $14.96 | 5,326,410 |
| 2020-12-03 | $15.05 | $15.27 | $15.03 | $15.08 | $14.96 | 5,456,900 |
| 2020-12-02 | $15.42 | $15.43 | $15.03 | $15.14 | $15.02 | 9,301,260 |
| 2020-12-01 | $15.27 | $15.55 | $15.16 | $15.42 | $15.30 | 7,902,720 |
| 2020-11-30 | $15.30 | $15.67 | $15.22 | $15.25 | $15.13 | 8,819,600 |
| 2020-11-27 | $15.86 | $15.94 | $15.00 | $15.34 | $15.22 | 11,758,330 |
| 2020-11-26 | $16.13 | $16.13 | $15.66 | $15.82 | $15.70 | 10,142,070 |
| 2020-11-25 | $16.18 | $16.39 | $15.81 | $16.13 | $16.01 | 13,898,020 |
| 2020-11-24 | $16.51 | $16.63 | $16.10 | $16.22 | $16.10 | 19,826,580 |
| 2020-11-23 | $16.72 | $17.15 | $16.32 | $16.66 | $16.53 | 28,450,920 |
| 2020-11-20 | $15.77 | $16.88 | $15.40 | $16.57 | $16.44 | 27,794,890 |
| 2020-11-19 | $16.05 | $16.58 | $15.60 | $15.83 | $15.71 | 19,651,650 |
| 2020-11-18 | $15.03 | $16.48 | $15.00 | $16.34 | $16.21 | 25,448,700 |
| 2020-11-17 | $16.15 | $16.20 | $14.91 | $15.08 | $14.96 | 27,885,080 |
| 2020-11-16 | $16.41 | $16.59 | $16.03 | $16.30 | $16.17 | 19,867,680 |
| 2020-11-13 | $16.65 | $17.08 | $16.26 | $16.27 | $16.14 | 26,884,870 |
| 2020-11-12 | $16.15 | $16.67 | $15.89 | $16.53 | $16.40 | 31,522,930 |
| 2020-11-11 | $15.14 | $16.34 | $15.00 | $15.81 | $15.69 | 24,049,760 |
| 2020-11-10 | $15.68 | $15.68 | $15.00 | $15.14 | $15.02 | 10,159,080 |
| 2020-11-09 | $15.34 | $15.76 | $15.21 | $15.71 | $15.59 | 15,050,270 |
| 2020-11-06 | $15.48 | $15.64 | $15.08 | $15.26 | $15.14 | 10,668,050 |
| 2020-11-05 | $15.60 | $15.78 | $15.30 | $15.48 | $15.36 | 13,530,520 |
| 2020-11-04 | $15.10 | $15.68 | $15.08 | $15.57 | $15.45 | 19,134,020 |
| 2020-11-03 | $15.10 | $15.43 | $14.78 | $15.20 | $15.08 | 12,911,380 |
| 2020-11-02 | $14.79 | $15.31 | $14.70 | $15.00 | $14.88 | 12,516,060 |
| 2020-10-30 | $14.78 | $15.22 | $14.66 | $14.68 | $14.57 | 16,533,000 |
| 2020-10-29 | $14.11 | $14.90 | $13.90 | $14.83 | $14.72 | 13,569,580 |
| 2020-10-28 | $14.10 | $14.24 | $13.87 | $14.14 | $14.03 | 5,435,100 |
| 2020-10-27 | $14.00 | $14.17 | $13.90 | $14.13 | $14.02 | 4,993,270 |
| 2020-10-26 | $14.02 | $14.23 | $13.79 | $14.04 | $13.93 | 5,874,300 |
| 2020-10-23 | $14.66 | $14.85 | $14.07 | $14.13 | $14.02 | 11,169,850 |
| 2020-10-22 | $14.97 | $14.98 | $14.59 | $14.63 | $14.52 | 9,530,130 |
| 2020-10-21 | $15.51 | $15.59 | $14.94 | $15.07 | $14.95 | 14,193,700 |
| 2020-10-20 | $14.89 | $15.48 | $14.62 | $15.48 | $15.36 | 19,632,670 |
| 2020-10-19 | $15.07 | $15.17 | $14.74 | $14.77 | $14.66 | 7,912,530 |
| 2020-10-16 | $15.09 | $15.22 | $14.70 | $14.86 | $14.75 | 8,438,410 |
| 2020-10-15 | $14.95 | $15.28 | $14.86 | $14.92 | $14.81 | 10,925,310 |
| 2020-10-14 | $15.14 | $15.16 | $14.80 | $14.85 | $14.74 | 10,207,710 |
| 2020-10-13 | $14.91 | $15.33 | $14.86 | $15.05 | $14.93 | 13,489,300 |
| 2020-10-12 | $14.87 | $15.21 | $14.85 | $15.06 | $14.94 | 15,386,900 |
| 2020-10-09 | $14.55 | $14.96 | $14.41 | $14.75 | $14.64 | 18,297,390 |
| 2020-10-08 | $14.08 | $14.08 | $14.08 | $14.08 | $13.97 | 0 |
| 2020-10-07 | $14.08 | $14.08 | $14.08 | $14.08 | $13.97 | 0 |
| 2020-10-06 | $14.08 | $14.08 | $14.08 | $14.08 | $13.97 | 0 |
| 2020-10-05 | $14.08 | $14.08 | $14.08 | $14.08 | $13.97 | 0 |
| 2020-10-02 | $14.08 | $14.08 | $14.08 | $14.08 | $13.97 | 0 |
| 2020-10-01 | $14.08 | $14.08 | $14.08 | $14.08 | $13.97 | 0 |
| 2020-09-30 | $14.05 | $14.40 | $13.97 | $14.08 | $13.97 | 9,068,100 |
| 2020-09-29 | $13.41 | $14.20 | $13.27 | $13.92 | $13.81 | 11,252,280 |
| 2020-09-28 | $13.62 | $13.78 | $13.37 | $13.39 | $13.29 | 3,697,700 |
| 2020-09-25 | $13.66 | $13.79 | $13.35 | $13.55 | $13.45 | 4,606,100 |
| 2020-09-24 | $13.91 | $14.07 | $13.55 | $13.57 | $13.47 | 7,318,200 |
| 2020-09-23 | $14.35 | $14.44 | $14.00 | $14.10 | $13.99 | 6,411,850 |
| 2020-09-22 | $14.07 | $14.45 | $13.92 | $14.34 | $14.23 | 8,162,460 |
| 2020-09-21 | $14.30 | $14.55 | $14.16 | $14.20 | $14.09 | 7,574,700 |
| 2020-09-18 | $14.21 | $14.47 | $14.13 | $14.30 | $14.19 | 10,348,700 |
| 2020-09-17 | $13.68 | $14.42 | $13.56 | $14.30 | $14.19 | 10,907,280 |
| 2020-09-16 | $13.83 | $13.93 | $13.58 | $13.71 | $13.60 | 4,917,470 |
| 2020-09-15 | $14.20 | $14.23 | $13.71 | $13.88 | $13.77 | 6,795,580 |
| 2020-09-14 | $13.52 | $14.27 | $13.50 | $14.06 | $13.95 | 12,998,290 |
| 2020-09-11 | $12.88 | $13.50 | $12.62 | $13.42 | $13.32 | 8,318,100 |
| 2020-09-10 | $13.49 | $13.75 | $12.81 | $12.95 | $12.85 | 9,847,790 |
| 2020-09-09 | $13.77 | $13.85 | $13.27 | $13.27 | $13.17 | 12,332,560 |
| 2020-09-08 | $14.30 | $14.32 | $13.77 | $13.99 | $13.88 | 11,431,440 |
| 2020-09-07 | $14.51 | $14.55 | $14.10 | $14.32 | $14.21 | 12,556,860 |
| 2020-09-04 | $14.40 | $14.64 | $14.22 | $14.62 | $14.51 | 11,564,860 |
| 2020-09-03 | $14.66 | $14.81 | $14.38 | $14.65 | $14.54 | 14,883,950 |
| 2020-09-02 | $14.20 | $14.79 | $14.03 | $14.60 | $14.49 | 17,295,050 |
| 2020-09-01 | $14.48 | $14.48 | $13.97 | $14.12 | $14.01 | 8,972,990 |
| 2020-08-31 | $14.26 | $14.64 | $14.14 | $14.36 | $14.25 | 11,834,150 |
| 2020-08-28 | $14.07 | $14.19 | $13.91 | $14.18 | $14.07 | 6,816,240 |
| 2020-08-27 | $13.90 | $14.32 | $13.70 | $14.20 | $14.09 | 8,191,950 |
| 2020-08-26 | $14.33 | $14.36 | $13.81 | $13.88 | $13.77 | 7,854,570 |
| 2020-08-25 | $14.05 | $14.44 | $14.00 | $14.32 | $14.21 | 12,185,950 |
| 2020-08-24 | $13.99 | $14.13 | $13.62 | $13.95 | $13.84 | 8,787,610 |
| 2020-08-21 | $14.01 | $14.08 | $13.69 | $13.75 | $13.64 | 7,613,950 |
| 2020-08-20 | $13.97 | $14.28 | $13.83 | $13.95 | $13.84 | 5,784,030 |
| 2020-08-19 | $14.50 | $14.50 | $14.11 | $14.15 | $14.04 | 7,044,800 |
| 2020-08-18 | $14.51 | $14.68 | $14.33 | $14.44 | $14.33 | 10,097,580 |
| 2020-08-17 | $14.29 | $14.41 | $14.13 | $14.41 | $14.30 | 8,870,600 |
| 2020-08-14 | $14.05 | $14.28 | $13.88 | $14.26 | $14.15 | 5,861,440 |
| 2020-08-13 | $14.00 | $14.39 | $13.94 | $14.06 | $13.95 | 7,337,100 |
| 2020-08-12 | $14.17 | $14.26 | $13.48 | $14.00 | $13.89 | 12,155,350 |
| 2020-08-11 | $14.48 | $14.50 | $14.18 | $14.18 | $14.07 | 7,637,950 |
| 2020-08-10 | $14.19 | $14.56 | $14.10 | $14.50 | $14.39 | 8,968,170 |
| 2020-08-07 | $14.80 | $14.80 | $14.04 | $14.36 | $14.25 | 13,704,650 |
| 2020-08-06 | $14.93 | $15.42 | $14.66 | $14.83 | $14.72 | 15,822,120 |
| 2020-08-05 | $14.91 | $15.04 | $14.75 | $14.95 | $14.83 | 8,689,550 |
| 2020-08-04 | $15.45 | $15.45 | $14.82 | $14.91 | $14.80 | 11,217,030 |
| 2020-08-03 | $14.93 | $15.21 | $14.73 | $15.18 | $15.06 | 14,850,250 |
| 2020-07-31 | $14.72 | $14.95 | $14.49 | $14.70 | $14.59 | 13,990,870 |
| 2020-07-30 | $14.71 | $15.10 | $14.53 | $14.67 | $14.56 | 11,499,310 |
| 2020-07-29 | $14.37 | $14.88 | $14.26 | $14.85 | $14.74 | 14,553,280 |
| 2020-07-28 | $14.45 | $14.64 | $14.20 | $14.38 | $14.27 | 11,457,350 |
| 2020-07-27 | $14.33 | $15.15 | $14.06 | $14.29 | $14.18 | 20,502,860 |
| 2020-07-24 | $15.50 | $15.64 | $14.38 | $14.38 | $14.27 | 25,488,710 |
| 2020-07-23 | $15.93 | $16.03 | $15.40 | $15.72 | $15.60 | 17,276,160 |
| 2020-07-22 | $16.16 | $16.38 | $15.90 | $16.11 | $15.99 | 10,564,940 |
| 2020-07-21 | $16.08 | $16.35 | $15.71 | $16.20 | $16.08 | 12,479,960 |
| 2020-07-20 | $15.90 | $16.76 | $15.81 | $16.03 | $15.91 | 18,150,740 |
| 2020-07-17 | $15.10 | $15.72 | $14.90 | $15.53 | $15.41 | 15,767,010 |
| 2020-07-16 | $16.16 | $16.43 | $15.00 | $15.24 | $15.12 | 25,550,710 |
| 2020-07-15 | $17.23 | $17.30 | $16.18 | $16.22 | $16.10 | 25,375,500 |
| 2020-07-14 | $18.60 | $18.60 | $16.80 | $17.37 | $17.24 | 29,571,720 |
| 2020-07-13 | $17.75 | $18.84 | $17.75 | $18.60 | $18.46 | 18,085,670 |
| 2020-07-10 | $17.20 | $17.95 | $17.03 | $17.68 | $17.54 | 17,544,420 |
| 2020-07-09 | $17.44 | $17.80 | $17.21 | $17.44 | $17.31 | 18,638,550 |
| 2020-07-08 | $17.21 | $17.68 | $17.07 | $17.44 | $17.31 | 16,390,940 |
| 2020-07-07 | $16.19 | $17.63 | $16.16 | $17.28 | $17.15 | 24,669,080 |
| 2020-07-06 | $15.60 | $16.14 | $15.30 | $16.03 | $15.91 | 19,950,270 |
| 2020-07-03 | $15.62 | $15.62 | $15.22 | $15.40 | $15.28 | 11,048,370 |
| 2020-07-02 | $15.75 | $15.90 | $15.29 | $15.67 | $15.55 | 11,485,560 |
| 2020-07-01 | $15.22 | $16.20 | $15.22 | $15.66 | $15.54 | 17,898,030 |
| 2020-06-30 | $14.83 | $15.26 | $14.75 | $15.17 | $15.05 | 9,683,460 |
| 2020-06-29 | $15.28 | $15.29 | $14.76 | $14.83 | $14.72 | 10,724,260 |
| 2020-06-26 | $15.31 | $15.31 | $15.31 | $15.31 | $15.19 | 0 |
| 2020-06-25 | $15.31 | $15.31 | $15.31 | $15.31 | $15.19 | 0 |
| 2020-06-24 | $15.62 | $15.62 | $15.14 | $15.31 | $15.19 | 11,155,930 |
| 2020-06-23 | $15.78 | $15.88 | $15.53 | $15.65 | $15.53 | 8,809,500 |
| 2020-06-22 | $15.65 | $16.05 | $15.46 | $15.70 | $15.58 | 15,016,870 |
| 2020-06-19 | $15.35 | $15.88 | $15.25 | $15.58 | $15.46 | 16,112,110 |
| 2020-06-18 | $15.15 | $15.30 | $14.97 | $15.19 | $15.07 | 8,623,820 |
| 2020-06-17 | $15.60 | $15.70 | $15.01 | $15.16 | $15.04 | 16,098,740 |
| 2020-06-16 | $14.88 | $15.85 | $14.88 | $15.58 | $15.46 | 19,958,100 |
| 2020-06-15 | $14.88 | $15.09 | $14.61 | $14.63 | $14.52 | 8,317,060 |
| 2020-06-12 | $14.24 | $14.97 | $14.22 | $14.88 | $14.77 | 8,757,530 |
| 2020-06-11 | $14.70 | $15.04 | $14.43 | $14.55 | $14.44 | 9,907,470 |
| 2020-06-10 | $14.62 | $14.82 | $14.36 | $14.64 | $14.53 | 9,210,160 |
| 2020-06-09 | $14.75 | $14.96 | $14.45 | $14.79 | $14.68 | 8,330,400 |
| 2020-06-08 | $15.36 | $15.59 | $14.73 | $14.75 | $14.64 | 17,286,630 |
| 2020-06-05 | $15.60 | $15.88 | $15.31 | $15.46 | $15.34 | 15,514,130 |
| 2020-06-04 | $14.87 | $15.43 | $14.86 | $15.36 | $15.24 | 15,114,280 |
| 2020-06-03 | $15.00 | $15.14 | $14.76 | $14.77 | $14.66 | 12,840,160 |
| 2020-06-02 | $15.20 | $15.30 | $14.92 | $14.99 | $14.87 | 10,583,860 |
| 2020-06-01 | $14.78 | $15.41 | $14.64 | $15.20 | $15.08 | 14,508,800 |
| 2020-05-29 | $14.12 | $14.69 | $14.05 | $14.59 | $14.48 | 12,013,450 |
| 2020-05-28 | $14.31 | $14.42 | $13.92 | $14.24 | $14.13 | 11,773,410 |
| 2020-05-27 | $14.60 | $14.83 | $14.15 | $14.28 | $14.17 | 12,531,760 |
| 2020-05-26 | $14.30 | $14.60 | $14.21 | $14.56 | $14.45 | 11,939,090 |
| 2020-05-25 | $14.31 | $14.66 | $14.03 | $14.25 | $13.96 | 14,328,310 |
| 2020-05-22 | $14.81 | $14.90 | $13.98 | $14.30 | $14.01 | 22,228,690 |
| 2020-05-21 | $15.26 | $15.37 | $14.70 | $14.78 | $14.48 | 20,231,200 |
| 2020-05-20 | $15.80 | $16.18 | $15.23 | $15.28 | $14.97 | 26,934,140 |
| 2020-05-19 | $16.64 | $16.72 | $15.55 | $15.71 | $15.39 | 36,202,640 |
| 2020-05-18 | $17.09 | $17.40 | $16.32 | $16.53 | $16.19 | 18,234,050 |
| 2020-05-15 | $16.98 | $17.39 | $16.76 | $17.19 | $16.84 | 16,928,130 |
| 2020-05-14 | $16.11 | $17.23 | $15.95 | $16.80 | $16.46 | 23,664,930 |
| 2020-05-13 | $16.11 | $16.30 | $15.77 | $16.11 | $15.78 | 13,319,050 |
| 2020-05-12 | $16.10 | $16.43 | $15.91 | $16.18 | $15.85 | 12,683,440 |
| 2020-05-11 | $16.27 | $16.44 | $15.88 | $16.06 | $15.73 | 13,003,500 |
| 2020-05-08 | $16.05 | $16.54 | $15.80 | $16.12 | $15.79 | 16,286,050 |
| 2020-05-07 | $15.94 | $16.08 | $15.75 | $15.87 | $15.54 | 13,891,700 |
| 2020-05-06 | $15.20 | $16.15 | $14.92 | $15.98 | $15.65 | 23,085,360 |
| 2020-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.69 | 0 |
| 2020-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.69 | 0 |
| 2020-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.69 | 0 |
| 2020-04-30 | $14.80 | $15.46 | $14.80 | $15.00 | $14.69 | 21,645,980 |
| 2020-04-29 | $14.70 | $15.10 | $14.42 | $14.57 | $14.27 | 14,395,860 |
| 2020-04-28 | $15.09 | $15.28 | $14.46 | $14.57 | $14.27 | 23,961,300 |
| 2020-04-27 | $15.28 | $15.58 | $15.14 | $15.18 | $14.87 | 16,367,430 |
| 2020-04-24 | $15.03 | $15.73 | $14.91 | $15.09 | $14.78 | 23,222,160 |
| 2020-04-23 | $14.90 | $15.47 | $14.70 | $15.13 | $14.82 | 24,638,680 |
| 2020-04-22 | $14.50 | $14.56 | $14.21 | $14.42 | $14.12 | 12,748,510 |
| 2020-04-21 | $14.50 | $14.75 | $14.21 | $14.48 | $14.18 | 19,325,870 |
| 2020-04-20 | $13.34 | $14.63 | $13.21 | $14.42 | $14.12 | 29,087,960 |
| 2020-04-17 | $13.19 | $13.59 | $13.13 | $13.30 | $13.03 | 10,934,040 |
| 2020-04-16 | $13.12 | $13.43 | $13.03 | $13.15 | $12.88 | 12,224,500 |
| 2020-04-15 | $13.30 | $13.69 | $13.15 | $13.25 | $12.98 | 15,279,570 |
| 2020-04-14 | $13.10 | $13.58 | $13.09 | $13.33 | $13.06 | 14,886,320 |
| 2020-04-13 | $13.48 | $13.50 | $11.79 | $12.92 | $12.66 | 24,938,370 |
| 2020-04-10 | $13.30 | $13.86 | $12.95 | $13.10 | $12.83 | 26,343,130 |
| 2020-04-09 | $13.00 | $13.69 | $12.80 | $13.28 | $13.01 | 23,769,460 |
| 2020-04-08 | $12.46 | $13.14 | $12.41 | $12.95 | $12.68 | 23,303,800 |
| 2020-04-07 | $12.06 | $12.75 | $11.91 | $12.58 | $12.32 | 24,354,180 |
| 2020-04-06 | $11.73 | $11.73 | $11.73 | $11.73 | $11.49 | 0 |
| 2020-04-03 | $11.52 | $12.00 | $11.52 | $11.73 | $11.49 | 19,073,480 |
| 2020-04-02 | $11.12 | $11.48 | $11.01 | $11.48 | $11.24 | 11,745,390 |
| 2020-04-01 | $11.16 | $11.55 | $11.06 | $11.20 | $10.97 | 12,102,500 |
| 2020-03-31 | $11.16 | $11.83 | $11.11 | $11.28 | $11.05 | 16,351,500 |
| 2020-03-30 | $11.33 | $11.39 | $10.83 | $10.86 | $10.64 | 19,295,800 |
| 2020-03-27 | $12.07 | $12.33 | $11.38 | $11.42 | $11.19 | 25,081,420 |
| 2020-03-26 | $11.07 | $12.33 | $11.07 | $11.88 | $11.64 | 33,008,340 |
| 2020-03-25 | $11.78 | $11.90 | $11.13 | $11.34 | $11.11 | 27,162,210 |
| 2020-03-24 | $11.86 | $12.04 | $10.92 | $11.62 | $11.38 | 36,127,490 |
| 2020-03-23 | $11.84 | $12.43 | $11.68 | $11.68 | $11.44 | 38,990,240 |
| 2020-03-20 | $14.53 | $14.53 | $12.72 | $12.98 | $12.71 | 75,214,920 |
| 2020-03-19 | $13.48 | $13.87 | $11.91 | $13.21 | $12.94 | 76,359,220 |
| 2020-03-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.48 | 3,612,860 |
| 2020-03-17 | $10.81 | $11.58 | $10.70 | $11.58 | $11.34 | 25,741,370 |
| 2020-03-16 | $11.30 | $11.43 | $10.44 | $10.53 | $10.31 | 18,212,910 |
| 2020-03-13 | $10.10 | $11.18 | $10.09 | $10.89 | $10.67 | 10,453,130 |
| 2020-03-12 | $11.30 | $11.48 | $10.88 | $11.01 | $10.78 | 9,792,800 |
| 2020-03-11 | $11.91 | $11.95 | $11.60 | $11.65 | $11.41 | 8,595,900 |
| 2020-03-10 | $11.14 | $11.86 | $11.02 | $11.84 | $11.60 | 9,998,160 |
| 2020-03-09 | $11.94 | $12.08 | $11.46 | $11.48 | $11.24 | 10,184,300 |
| 2020-03-06 | $12.01 | $12.32 | $11.75 | $12.14 | $11.89 | 13,083,810 |
| 2020-03-05 | $11.90 | $12.39 | $11.74 | $12.21 | $11.96 | 16,923,150 |
| 2020-03-04 | $11.59 | $11.96 | $11.51 | $11.72 | $11.48 | 11,412,470 |
| 2020-03-03 | $12.02 | $12.22 | $11.55 | $11.65 | $11.41 | 15,861,310 |
| 2020-03-02 | $11.65 | $12.10 | $11.36 | $11.87 | $11.63 | 14,895,670 |
| 2020-02-28 | $11.41 | $12.08 | $11.00 | $11.51 | $11.27 | 20,788,670 |
| 2020-02-27 | $12.65 | $12.65 | $11.70 | $11.92 | $11.68 | 17,612,600 |
| 2020-02-26 | $12.30 | $13.20 | $12.12 | $12.15 | $11.90 | 21,979,580 |
| 2020-02-25 | $11.40 | $12.97 | $11.35 | $12.54 | $12.28 | 32,159,730 |
| 2020-02-24 | $11.61 | $11.93 | $11.19 | $11.79 | $11.55 | 24,056,660 |
| 2020-02-21 | $11.66 | $11.98 | $11.56 | $11.63 | $11.39 | 27,760,220 |
| 2020-02-20 | $11.96 | $12.54 | $11.45 | $12.08 | $11.83 | 55,166,280 |
| 2020-02-19 | $10.84 | $11.42 | $10.84 | $11.42 | $11.19 | 29,183,190 |
| 2020-02-18 | $10.24 | $10.55 | $10.15 | $10.38 | $10.17 | 12,147,730 |
| 2020-02-17 | $10.00 | $10.35 | $9.92 | $10.27 | $10.06 | 16,348,600 |
| 2020-02-14 | $9.60 | $10.06 | $9.51 | $9.89 | $9.69 | 16,886,190 |
| 2020-02-13 | $10.00 | $10.00 | $9.46 | $9.55 | $9.35 | 17,656,060 |
| 2020-02-12 | $9.78 | $10.20 | $9.61 | $9.92 | $9.72 | 20,820,200 |
| 2020-02-11 | $9.65 | $10.26 | $9.61 | $9.62 | $9.42 | 24,901,180 |
| 2020-02-10 | $9.08 | $9.57 | $8.75 | $9.56 | $9.36 | 23,716,160 |
| 2020-02-07 | $8.57 | $8.74 | $8.48 | $8.70 | $8.52 | 9,503,490 |
| 2020-02-06 | $8.45 | $8.65 | $8.31 | $8.60 | $8.42 | 10,647,040 |
| 2020-02-05 | $8.40 | $8.91 | $8.35 | $8.49 | $8.32 | 14,259,690 |
| 2020-02-04 | $8.06 | $8.60 | $8.06 | $8.50 | $8.33 | 22,058,080 |
| 2020-02-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.77 | 663,800 |
| 2020-01-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 0 |
| 2020-01-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 0 |
| 2020-01-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 0 |
| 2020-01-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 0 |
| 2020-01-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 0 |
| 2020-01-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.74 | 0 |
| 2020-01-23 | $10.07 | $10.25 | $9.71 | $9.94 | $9.74 | 6,605,000 |
| 2020-01-22 | $9.91 | $10.25 | $9.91 | $10.19 | $9.98 | 6,191,800 |
| 2020-01-21 | $10.15 | $10.15 | $10.01 | $10.09 | $9.88 | 5,620,140 |
| 2020-01-20 | $10.00 | $10.14 | $9.95 | $10.09 | $9.88 | 6,597,360 |
| 2020-01-17 | $10.14 | $10.15 | $10.02 | $10.05 | $9.84 | 6,309,600 |
| 2020-01-16 | $10.07 | $10.23 | $9.93 | $10.22 | $10.01 | 10,651,040 |
| 2020-01-15 | $10.19 | $10.23 | $10.01 | $10.02 | $9.81 | 11,239,200 |
| 2020-01-14 | $10.31 | $10.87 | $10.27 | $10.27 | $10.06 | 18,746,090 |
| 2020-01-13 | $10.00 | $10.14 | $9.90 | $10.13 | $9.92 | 10,298,000 |
| 2020-01-10 | $10.12 | $10.16 | $9.95 | $10.06 | $9.85 | 4,579,350 |
| 2020-01-09 | $9.92 | $10.14 | $9.89 | $10.08 | $9.87 | 11,067,380 |
| 2020-01-08 | $10.10 | $10.14 | $9.80 | $9.81 | $9.61 | 9,052,650 |
| 2020-01-07 | $10.02 | $10.16 | $9.97 | $10.14 | $9.93 | 7,452,800 |
| 2020-01-06 | $10.14 | $10.14 | $9.99 | $10.07 | $9.86 | 9,660,750 |
| 2020-01-03 | $10.21 | $10.27 | $10.15 | $10.16 | $9.95 | 5,261,220 |
| 2020-01-02 | $10.17 | $10.24 | $10.13 | $10.21 | $10.00 | 8,032,870 |
| 2020-01-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2019-12-31 | $10.08 | $10.15 | $10.03 | $10.14 | $9.93 | 2,656,600 |
| 2019-12-30 | $10.03 | $10.17 | $9.83 | $10.15 | $9.94 | 4,787,620 |
| 2019-12-27 | $10.11 | $10.19 | $10.03 | $10.07 | $9.86 | 7,062,550 |
| 2019-12-26 | $10.11 | $10.17 | $10.02 | $10.10 | $9.89 | 5,398,430 |
| 2019-12-25 | $9.99 | $10.18 | $9.91 | $10.04 | $9.83 | 7,308,440 |
| 2019-12-24 | $9.80 | $9.99 | $9.79 | $9.95 | $9.75 | 3,532,700 |
| 2019-12-23 | $10.02 | $10.15 | $9.84 | $9.87 | $9.67 | 7,056,470 |
| 2019-12-20 | $10.26 | $10.42 | $9.27 | $10.02 | $9.81 | 9,162,220 |
| 2019-12-19 | $10.08 | $10.32 | $10.08 | $10.30 | $10.09 | 5,321,600 |
| 2019-12-18 | $10.02 | $10.20 | $10.00 | $10.11 | $9.90 | 6,917,700 |
| 2019-12-17 | $9.74 | $10.08 | $9.74 | $10.03 | $9.82 | 9,807,500 |
| 2019-12-16 | $9.55 | $9.75 | $9.52 | $9.74 | $9.54 | 7,811,040 |
| 2019-12-13 | $9.61 | $9.63 | $9.30 | $9.50 | $9.31 | 7,012,290 |
| 2019-12-12 | $9.61 | $9.64 | $9.51 | $9.54 | $9.34 | 7,119,950 |
| 2019-12-11 | $9.99 | $10.03 | $9.54 | $9.60 | $9.40 | 6,829,930 |
| 2019-12-10 | $10.08 | $10.09 | $9.97 | $9.99 | $9.79 | 3,122,000 |
| 2019-12-09 | $10.07 | $10.12 | $10.03 | $10.09 | $9.88 | 2,987,730 |
| 2019-12-06 | $10.10 | $10.10 | $10.01 | $10.04 | $9.83 | 2,215,200 |
| 2019-12-05 | $10.15 | $10.19 | $10.04 | $10.09 | $9.88 | 3,468,280 |
| 2019-12-04 | $10.08 | $10.14 | $9.98 | $10.08 | $9.87 | 3,524,220 |
| 2019-12-03 | $9.98 | $10.12 | $9.87 | $10.11 | $9.90 | 6,012,500 |
| 2019-12-02 | $9.99 | $10.05 | $9.92 | $9.98 | $9.78 | 2,742,600 |
| 2019-11-29 | $10.11 | $10.13 | $9.87 | $9.99 | $9.79 | 6,432,100 |
| 2019-11-28 | $10.16 | $10.24 | $10.01 | $10.15 | $9.94 | 5,320,400 |
| 2019-11-27 | $10.30 | $10.32 | $9.90 | $10.23 | $10.02 | 11,633,000 |
| 2019-11-26 | $10.58 | $10.58 | $10.24 | $10.33 | $10.12 | 4,099,000 |
| 2019-11-25 | $10.39 | $10.56 | $10.23 | $10.40 | $10.19 | 11,644,180 |
| 2019-11-22 | $10.52 | $10.72 | $10.20 | $10.45 | $10.24 | 11,546,900 |
| 2019-11-21 | $11.13 | $11.29 | $10.45 | $10.45 | $10.24 | 20,217,000 |
| 2019-11-20 | $11.09 | $11.56 | $11.09 | $11.18 | $10.95 | 19,606,150 |
| 2019-11-19 | $10.47 | $11.07 | $10.41 | $11.04 | $10.81 | 15,228,400 |
| 2019-11-18 | $10.33 | $10.46 | $10.29 | $10.46 | $10.25 | 4,870,060 |
| 2019-11-15 | $10.36 | $10.39 | $10.29 | $10.33 | $10.12 | 5,073,600 |
| 2019-11-14 | $10.32 | $10.41 | $10.24 | $10.36 | $10.15 | 9,003,010 |
| 2019-11-13 | $10.34 | $10.35 | $10.20 | $10.28 | $10.07 | 3,592,800 |
| 2019-11-12 | $10.35 | $10.40 | $10.25 | $10.31 | $10.10 | 3,385,070 |
| 2019-11-11 | $10.34 | $10.48 | $10.18 | $10.35 | $10.14 | 8,651,400 |
| 2019-11-08 | $10.29 | $10.41 | $10.23 | $10.36 | $10.15 | 13,330,700 |
| 2019-11-07 | $10.22 | $10.30 | $10.17 | $10.25 | $10.04 | 7,321,910 |
| 2019-11-06 | $10.25 | $10.35 | $10.19 | $10.25 | $10.04 | 7,515,640 |
| 2019-11-05 | $10.25 | $10.48 | $10.10 | $10.24 | $10.03 | 14,661,300 |
| 2019-11-04 | $10.88 | $10.88 | $10.40 | $10.46 | $10.25 | 11,299,100 |
| 2019-11-01 | $10.91 | $11.20 | $10.65 | $10.86 | $10.64 | 13,008,900 |
| 2019-10-31 | $11.05 | $11.29 | $10.79 | $11.00 | $10.77 | 12,310,900 |
| 2019-10-30 | $11.07 | $11.39 | $10.99 | $11.08 | $10.85 | 21,327,550 |
| 2019-10-29 | $11.07 | $11.20 | $11.00 | $11.05 | $10.82 | 19,257,150 |
| 2019-10-28 | $10.50 | $11.33 | $10.47 | $11.09 | $10.86 | 16,280,920 |
| 2019-10-25 | $10.52 | $10.58 | $10.44 | $10.57 | $10.35 | 4,517,500 |
| 2019-10-24 | $10.50 | $10.50 | $10.30 | $10.43 | $10.22 | 4,578,300 |
| 2019-10-23 | $10.50 | $10.69 | $10.29 | $10.48 | $10.27 | 10,113,600 |
| 2019-10-22 | $10.45 | $10.59 | $10.16 | $10.53 | $10.31 | 7,555,300 |
| 2019-10-21 | $11.02 | $11.39 | $10.09 | $10.51 | $10.29 | 15,921,640 |
| 2019-10-18 | $10.82 | $11.29 | $10.79 | $11.00 | $10.77 | 9,064,800 |
| 2019-10-17 | $10.80 | $11.00 | $10.73 | $10.82 | $10.60 | 5,785,000 |
| 2019-10-16 | $10.80 | $11.15 | $10.70 | $10.85 | $10.63 | 5,240,410 |
| 2019-10-15 | $11.14 | $11.22 | $10.81 | $10.95 | $10.73 | 5,565,860 |
| 2019-10-14 | $10.86 | $11.50 | $10.86 | $11.14 | $10.91 | 9,022,400 |
| 2019-10-11 | $10.79 | $11.00 | $10.70 | $10.85 | $10.63 | 5,333,900 |
| 2019-10-10 | $10.75 | $10.95 | $10.60 | $10.81 | $10.59 | 5,938,710 |
| 2019-10-09 | $10.43 | $10.82 | $10.38 | $10.74 | $10.52 | 4,691,900 |
| 2019-10-08 | $10.30 | $10.76 | $10.30 | $10.53 | $10.31 | 4,188,500 |
| 2019-10-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.20 | 0 |
| 2019-10-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.20 | 0 |
| 2019-10-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.20 | 0 |
| 2019-10-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.20 | 0 |
| 2019-10-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.20 | 0 |
| 2019-09-30 | $10.39 | $10.55 | $10.25 | $10.41 | $10.20 | 2,551,800 |
| 2019-09-27 | $10.15 | $10.50 | $10.10 | $10.42 | $10.21 | 4,691,000 |
| 2019-09-26 | $10.32 | $10.45 | $9.95 | $10.18 | $9.97 | 5,415,890 |
| 2019-09-25 | $10.56 | $10.69 | $10.22 | $10.33 | $10.12 | 8,824,010 |
| 2019-09-24 | $10.20 | $11.12 | $10.20 | $10.76 | $10.54 | 18,946,280 |
| 2019-09-23 | $10.45 | $10.45 | $10.07 | $10.11 | $9.90 | 5,748,510 |
| 2019-09-20 | $10.49 | $10.62 | $10.30 | $10.42 | $10.21 | 6,069,500 |
| 2019-09-19 | $10.47 | $10.54 | $10.25 | $10.50 | $10.28 | 6,560,400 |
| 2019-09-18 | $10.45 | $10.65 | $10.30 | $10.43 | $10.22 | 5,936,300 |
| 2019-09-17 | $10.43 | $10.49 | $10.30 | $10.45 | $10.24 | 4,720,500 |
| 2019-09-16 | $10.51 | $10.62 | $10.39 | $10.50 | $10.28 | 5,726,100 |
| 2019-09-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.31 | 0 |
| 2019-09-12 | $10.71 | $10.73 | $10.26 | $10.53 | $10.31 | 10,104,530 |
| 2019-09-11 | $10.90 | $11.05 | $10.51 | $10.70 | $10.48 | 11,002,800 |
| 2019-09-10 | $10.98 | $11.11 | $10.66 | $10.88 | $10.66 | 19,645,500 |
| 2019-09-09 | $9.89 | $10.88 | $9.80 | $10.88 | $10.66 | 25,772,640 |
| 2019-09-06 | $9.85 | $10.16 | $9.81 | $9.89 | $9.69 | 9,310,600 |
| 2019-09-05 | $9.54 | $10.20 | $9.41 | $9.84 | $9.64 | 16,047,610 |
| 2019-09-04 | $9.42 | $9.55 | $9.36 | $9.50 | $9.31 | 3,622,000 |
| 2019-09-03 | $9.55 | $9.59 | $9.33 | $9.42 | $9.23 | 4,625,300 |
| 2019-09-02 | $9.55 | $9.62 | $9.50 | $9.54 | $9.34 | 3,949,900 |
| 2019-08-30 | $9.60 | $9.61 | $9.36 | $9.49 | $9.30 | 3,688,300 |
| 2019-08-29 | $9.59 | $9.61 | $9.50 | $9.58 | $9.38 | 2,384,410 |
| 2019-08-28 | $9.59 | $9.59 | $9.46 | $9.59 | $9.39 | 2,904,900 |
| 2019-08-27 | $9.68 | $9.72 | $9.54 | $9.59 | $9.39 | 4,496,000 |
| 2019-08-26 | $9.50 | $9.66 | $9.42 | $9.60 | $9.40 | 3,077,240 |
| 2019-08-23 | $9.75 | $9.80 | $9.52 | $9.62 | $9.42 | 4,990,500 |
| 2019-08-22 | $9.82 | $9.89 | $9.58 | $9.72 | $9.52 | 3,883,050 |
| 2019-08-21 | $9.65 | $9.80 | $9.62 | $9.78 | $9.58 | 5,677,800 |
| 2019-08-20 | $9.64 | $9.73 | $9.58 | $9.69 | $9.49 | 4,027,750 |
| 2019-08-19 | $9.37 | $9.71 | $9.37 | $9.68 | $9.48 | 11,338,350 |
| 2019-08-16 | $9.21 | $9.38 | $9.16 | $9.37 | $9.18 | 4,253,600 |
| 2019-08-15 | $9.10 | $9.30 | $9.01 | $9.26 | $9.07 | 3,807,300 |
| 2019-08-14 | $9.21 | $9.35 | $9.21 | $9.25 | $9.06 | 2,813,600 |
| 2019-08-13 | $9.25 | $9.26 | $9.14 | $9.19 | $9.00 | 2,928,510 |
| 2019-08-12 | $9.33 | $9.33 | $9.13 | $9.25 | $9.06 | 2,496,010 |
| 2019-08-09 | $9.22 | $9.23 | $9.08 | $9.16 | $8.97 | 1,485,770 |
| 2019-08-08 | $9.12 | $9.29 | $9.05 | $9.18 | $8.99 | 2,446,710 |
| 2019-08-07 | $9.29 | $9.34 | $9.03 | $9.17 | $8.98 | 1,916,300 |
| 2019-08-06 | $9.23 | $9.23 | $8.90 | $9.15 | $8.96 | 5,376,600 |
| 2019-08-05 | $9.37 | $9.43 | $9.10 | $9.25 | $9.06 | 2,862,500 |
| 2019-08-02 | $9.22 | $9.45 | $9.05 | $9.35 | $9.16 | 4,102,000 |
| 2019-08-01 | $9.25 | $9.42 | $9.22 | $9.34 | $9.15 | 2,463,700 |
| 2019-07-31 | $9.32 | $9.38 | $9.26 | $9.30 | $9.11 | 2,056,700 |
| 2019-07-30 | $9.28 | $9.40 | $9.17 | $9.30 | $9.11 | 2,963,900 |
| 2019-07-29 | $9.35 | $9.36 | $9.12 | $9.26 | $9.07 | 2,815,400 |
| 2019-07-26 | $9.29 | $9.48 | $9.28 | $9.33 | $9.14 | 2,082,400 |
| 2019-07-25 | $9.29 | $9.37 | $9.27 | $9.28 | $9.09 | 3,251,600 |
| 2019-07-24 | $9.21 | $9.32 | $9.16 | $9.28 | $9.09 | 4,672,480 |
| 2019-07-23 | $9.10 | $9.22 | $9.08 | $9.16 | $8.97 | 2,957,000 |
| 2019-07-22 | $9.24 | $9.28 | $9.03 | $9.10 | $8.91 | 3,310,000 |
| 2019-07-19 | $9.10 | $9.32 | $8.98 | $9.25 | $9.06 | 4,963,500 |
| 2019-07-18 | $8.83 | $9.40 | $8.69 | $9.08 | $8.89 | 5,966,460 |
| 2019-07-17 | $8.90 | $8.99 | $8.73 | $8.85 | $8.67 | 2,032,000 |
| 2019-07-16 | $8.79 | $8.90 | $8.66 | $8.85 | $8.67 | 2,528,300 |
| 2019-07-15 | $8.71 | $8.82 | $8.50 | $8.79 | $8.61 | 3,281,900 |
| 2019-07-12 | $8.95 | $9.01 | $8.60 | $8.75 | $8.57 | 7,586,800 |
| 2019-07-11 | $9.11 | $9.12 | $8.83 | $8.98 | $8.80 | 4,362,000 |
| 2019-07-10 | $9.05 | $9.22 | $9.00 | $9.11 | $8.92 | 4,202,570 |
| 2019-07-09 | $9.10 | $9.20 | $9.00 | $9.20 | $9.01 | 3,613,740 |
| 2019-07-08 | $9.18 | $9.28 | $9.00 | $9.15 | $8.96 | 5,051,600 |
| 2019-07-05 | $9.36 | $9.36 | $9.09 | $9.19 | $9.00 | 7,338,200 |
| 2019-07-04 | $9.48 | $9.48 | $9.25 | $9.40 | $9.21 | 7,052,560 |
| 2019-07-03 | $9.70 | $9.70 | $9.40 | $9.50 | $9.31 | 4,548,900 |
| 2019-07-02 | $9.61 | $9.61 | $9.31 | $9.50 | $9.31 | 7,088,500 |
| 2019-07-01 | $9.75 | $9.75 | $9.45 | $9.57 | $9.37 | 6,345,270 |
| 2019-06-28 | $9.61 | $9.97 | $9.40 | $9.60 | $9.40 | 10,378,530 |
| 2019-06-27 | $9.74 | $9.79 | $9.55 | $9.65 | $9.45 | 9,800,830 |
| 2019-06-26 | $9.40 | $9.79 | $9.40 | $9.71 | $9.51 | 12,674,470 |
| 2019-06-25 | $9.40 | $9.60 | $9.26 | $9.42 | $9.23 | 5,639,320 |
| 2019-06-24 | $9.19 | $9.53 | $9.15 | $9.39 | $9.20 | 6,068,010 |
| 2019-06-21 | $9.11 | $9.30 | $9.02 | $9.25 | $9.06 | 8,301,400 |
| 2019-06-20 | $8.84 | $9.21 | $8.80 | $9.03 | $8.85 | 11,035,670 |
| 2019-06-19 | $9.12 | $9.12 | $8.89 | $8.97 | $8.79 | 6,819,400 |
| 2019-06-18 | $9.00 | $9.00 | $8.91 | $8.98 | $8.80 | 2,675,500 |
| 2019-06-17 | $8.91 | $9.16 | $8.79 | $8.93 | $8.75 | 3,371,700 |
| 2019-06-14 | $9.00 | $9.12 | $8.89 | $8.93 | $8.75 | 4,360,800 |
| 2019-06-13 | $9.05 | $9.09 | $8.90 | $9.02 | $8.84 | 4,637,700 |
| 2019-06-12 | $9.25 | $9.25 | $9.00 | $9.03 | $8.85 | 6,290,600 |
| 2019-06-11 | $8.99 | $9.17 | $8.80 | $9.15 | $8.96 | 9,639,710 |
| 2019-06-10 | $8.80 | $9.17 | $8.70 | $8.96 | $8.78 | 7,789,040 |
| 2019-06-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.60 | 0 |
| 2019-06-06 | $8.75 | $8.89 | $8.72 | $8.78 | $8.60 | 5,773,100 |
| 2019-06-05 | $8.90 | $8.90 | $8.70 | $8.77 | $8.59 | 3,657,800 |
| 2019-06-04 | $8.73 | $8.92 | $8.66 | $8.76 | $8.58 | 4,477,140 |
| 2019-06-03 | $8.97 | $9.40 | $8.63 | $8.75 | $8.57 | 7,475,400 |
| 2019-05-31 | $8.85 | $8.98 | $8.76 | $8.92 | $8.74 | 6,651,520 |
| 2019-05-30 | $8.66 | $8.84 | $8.40 | $8.78 | $8.60 | 5,031,640 |
| 2019-05-29 | $8.64 | $8.83 | $8.54 | $8.70 | $8.52 | 6,828,120 |
| 2019-05-28 | $8.65 | $8.86 | $8.56 | $8.69 | $8.51 | 6,256,500 |
| 2019-05-27 | $8.64 | $8.75 | $8.48 | $8.63 | $8.45 | 7,077,000 |
| 2019-05-24 | $8.56 | $8.68 | $8.49 | $8.54 | $8.37 | 6,558,210 |
| 2019-05-23 | $8.65 | $8.94 | $8.62 | $8.68 | $8.50 | 10,534,910 |
| 2019-05-22 | $8.52 | $8.83 | $8.35 | $8.76 | $8.58 | 8,050,450 |
| 2019-05-21 | $8.52 | $8.62 | $8.31 | $8.46 | $8.29 | 5,392,450 |
| 2019-05-20 | $8.61 | $8.62 | $8.27 | $8.51 | $8.34 | 5,038,240 |
| 2019-05-17 | $8.63 | $8.88 | $8.57 | $8.72 | $8.39 | 10,409,720 |
| 2019-05-16 | $8.46 | $8.84 | $8.44 | $8.71 | $8.38 | 9,954,200 |
| 2019-05-15 | $8.37 | $8.54 | $8.35 | $8.54 | $8.22 | 8,480,780 |
| 2019-05-14 | $8.31 | $8.55 | $8.28 | $8.39 | $8.08 | 5,255,000 |
| 2019-05-13 | $8.26 | $8.45 | $8.16 | $8.43 | $8.11 | 8,737,880 |
| 2019-05-10 | $8.23 | $8.36 | $7.97 | $8.31 | $8.00 | 8,770,080 |
| 2019-05-09 | $7.83 | $8.30 | $7.82 | $8.21 | $7.90 | 8,712,020 |
| 2019-05-08 | $7.80 | $7.99 | $7.68 | $7.92 | $7.62 | 2,786,460 |
| 2019-05-07 | $7.72 | $7.91 | $7.67 | $7.89 | $7.59 | 3,726,800 |
| 2019-05-06 | $7.75 | $7.86 | $7.62 | $7.75 | $7.46 | 7,073,420 |
| 2019-05-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.66 | 0 |
| 2019-05-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.66 | 0 |
| 2019-05-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.66 | 0 |
| 2019-04-30 | $7.95 | $7.97 | $7.85 | $7.96 | $7.66 | 2,495,380 |
| 2019-04-29 | $7.92 | $7.99 | $7.76 | $7.90 | $7.60 | 5,755,060 |
| 2019-04-26 | $7.82 | $8.03 | $7.76 | $7.95 | $7.65 | 5,717,540 |
| 2019-04-25 | $8.26 | $8.26 | $7.86 | $7.86 | $7.57 | 10,954,600 |
| 2019-04-24 | $8.40 | $8.55 | $8.11 | $8.31 | $8.00 | 15,283,330 |
| 2019-04-23 | $8.15 | $8.56 | $8.08 | $8.43 | $8.11 | 19,245,540 |
| 2019-04-22 | $8.28 | $8.28 | $8.09 | $8.15 | $7.84 | 5,705,480 |
| 2019-04-19 | $8.22 | $8.28 | $8.17 | $8.25 | $7.94 | 5,259,030 |
| 2019-04-18 | $8.11 | $8.30 | $8.02 | $8.22 | $7.91 | 8,015,220 |
| 2019-04-17 | $8.17 | $8.18 | $8.04 | $8.10 | $7.80 | 5,859,640 |
| 2019-04-16 | $7.93 | $8.14 | $7.88 | $8.13 | $7.83 | 5,616,910 |
| 2019-04-15 | $8.07 | $8.15 | $7.95 | $8.01 | $7.71 | 6,818,920 |
| 2019-04-12 | $7.90 | $8.04 | $7.83 | $8.04 | $7.74 | 5,948,570 |
| 2019-04-11 | $7.94 | $8.02 | $7.82 | $7.90 | $7.60 | 6,619,800 |
| 2019-04-10 | $7.82 | $8.02 | $7.82 | $7.94 | $7.64 | 6,637,200 |
| 2019-04-09 | $8.08 | $8.09 | $7.82 | $7.93 | $7.63 | 8,528,810 |
| 2019-04-08 | $8.13 | $8.33 | $7.97 | $8.02 | $7.72 | 16,092,220 |
| 2019-04-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 0 |
| 2019-04-04 | $7.99 | $8.02 | $7.84 | $7.95 | $7.65 | 9,611,400 |
| 2019-04-03 | $7.74 | $7.95 | $7.70 | $7.95 | $7.65 | 12,033,620 |
| 2019-04-02 | $7.75 | $7.84 | $7.69 | $7.72 | $7.43 | 11,135,490 |
| 2019-04-01 | $7.57 | $7.75 | $7.52 | $7.73 | $7.44 | 9,994,090 |
| 2019-03-29 | $7.35 | $7.63 | $7.26 | $7.55 | $7.27 | 8,361,220 |
| 2019-03-28 | $7.42 | $7.47 | $7.28 | $7.33 | $7.06 | 7,815,900 |
| 2019-03-27 | $7.48 | $7.51 | $7.28 | $7.45 | $7.17 | 7,719,340 |
| 2019-03-26 | $7.68 | $7.73 | $7.37 | $7.43 | $7.15 | 8,605,260 |
| 2019-03-25 | $7.71 | $7.85 | $7.66 | $7.68 | $7.39 | 8,937,410 |
| 2019-03-22 | $7.70 | $7.99 | $7.60 | $7.88 | $7.58 | 12,413,110 |
| 2019-03-21 | $7.65 | $7.74 | $7.52 | $7.70 | $7.41 | 11,218,290 |
| 2019-03-20 | $7.67 | $7.72 | $7.52 | $7.71 | $7.42 | 8,364,500 |
| 2019-03-19 | $7.64 | $7.72 | $7.57 | $7.67 | $7.38 | 6,350,200 |
| 2019-03-18 | $7.58 | $7.67 | $7.41 | $7.66 | $7.37 | 8,127,040 |
| 2019-03-15 | $7.46 | $7.60 | $7.45 | $7.55 | $7.27 | 6,843,000 |
| 2019-03-14 | $7.66 | $7.73 | $7.32 | $7.45 | $7.17 | 7,781,900 |
| 2019-03-13 | $7.70 | $7.82 | $7.52 | $7.62 | $7.33 | 10,623,490 |
| 2019-03-12 | $7.63 | $7.75 | $7.45 | $7.69 | $7.40 | 12,834,650 |
| 2019-03-11 | $7.28 | $7.59 | $7.27 | $7.57 | $7.29 | 10,965,580 |
| 2019-03-08 | $7.55 | $7.63 | $7.15 | $7.21 | $6.94 | 11,389,710 |
| 2019-03-07 | $7.51 | $7.75 | $7.47 | $7.69 | $7.40 | 13,344,950 |
| 2019-03-06 | $7.45 | $7.56 | $7.38 | $7.55 | $7.27 | 12,797,680 |
| 2019-03-05 | $7.31 | $7.46 | $7.23 | $7.46 | $7.18 | 12,996,280 |
| 2019-03-04 | $7.21 | $7.38 | $7.16 | $7.27 | $7.00 | 10,989,540 |
| 2019-03-01 | $7.21 | $7.24 | $7.11 | $7.20 | $6.93 | 6,379,300 |
| 2019-02-28 | $7.17 | $7.24 | $7.08 | $7.16 | $6.89 | 5,925,020 |
| 2019-02-27 | $7.24 | $7.35 | $7.07 | $7.17 | $6.90 | 6,242,910 |
| 2019-02-26 | $7.30 | $7.43 | $7.17 | $7.23 | $6.96 | 9,521,200 |
| 2019-02-25 | $7.02 | $7.31 | $7.00 | $7.29 | $7.02 | 10,757,040 |
| 2019-02-22 | $6.87 | $7.02 | $6.81 | $6.99 | $6.73 | 5,738,220 |
| 2019-02-21 | $6.94 | $7.05 | $6.87 | $6.88 | $6.62 | 5,284,000 |
| 2019-02-20 | $6.93 | $6.98 | $6.87 | $6.93 | $6.67 | 3,600,310 |
| 2019-02-19 | $6.95 | $7.00 | $6.84 | $6.91 | $6.65 | 6,499,900 |
| 2019-02-18 | $6.79 | $6.98 | $6.79 | $6.97 | $6.71 | 6,211,230 |
| 2019-02-15 | $6.79 | $6.85 | $6.74 | $6.78 | $6.53 | 4,073,720 |
| 2019-02-14 | $6.63 | $6.95 | $6.60 | $6.81 | $6.55 | 6,925,290 |
| 2019-02-13 | $6.52 | $6.67 | $6.50 | $6.64 | $6.39 | 4,664,490 |
| 2019-02-12 | $6.46 | $6.58 | $6.43 | $6.52 | $6.28 | 3,995,250 |
| 2019-02-11 | $6.37 | $6.50 | $6.33 | $6.48 | $6.24 | 3,664,700 |
| 2019-02-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2019-02-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2019-02-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2019-02-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2019-02-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.11 | 0 |
| 2019-02-01 | $6.20 | $6.35 | $6.17 | $6.35 | $6.11 | 2,783,030 |
| 2019-01-31 | $6.18 | $6.25 | $6.07 | $6.20 | $5.97 | 3,032,570 |
| 2019-01-30 | $6.19 | $6.28 | $6.12 | $6.19 | $5.96 | 2,092,100 |
| 2019-01-29 | $6.33 | $6.41 | $6.11 | $6.22 | $5.99 | 3,392,010 |
| 2019-01-28 | $6.36 | $6.46 | $6.35 | $6.36 | $6.12 | 2,544,900 |
| 2019-01-25 | $6.49 | $6.51 | $6.30 | $6.33 | $6.09 | 3,575,680 |
| 2019-01-24 | $6.56 | $6.60 | $6.37 | $6.49 | $6.25 | 4,308,600 |
| 2019-01-23 | $6.66 | $6.70 | $6.55 | $6.60 | $6.35 | 2,990,970 |
| 2019-01-22 | $6.81 | $6.83 | $6.67 | $6.69 | $6.44 | 2,804,770 |
| 2019-01-21 | $6.86 | $6.88 | $6.76 | $6.81 | $6.55 | 4,446,410 |
| 2019-01-18 | $6.64 | $6.75 | $6.55 | $6.73 | $6.48 | 4,103,670 |
| 2019-01-17 | $6.75 | $6.78 | $6.62 | $6.62 | $6.37 | 3,415,500 |
| 2019-01-16 | $6.86 | $6.86 | $6.76 | $6.79 | $6.54 | 3,461,550 |
| 2019-01-15 | $6.80 | $6.81 | $6.70 | $6.80 | $6.55 | 3,392,200 |
| 2019-01-14 | $6.77 | $6.83 | $6.73 | $6.78 | $6.53 | 2,715,180 |
| 2019-01-11 | $6.75 | $6.80 | $6.70 | $6.77 | $6.52 | 3,804,120 |
| 2019-01-10 | $6.79 | $6.85 | $6.74 | $6.75 | $6.50 | 3,216,070 |
| 2019-01-09 | $6.80 | $6.94 | $6.73 | $6.78 | $6.53 | 5,287,600 |
| 2019-01-08 | $6.95 | $6.95 | $6.80 | $6.81 | $6.55 | 4,443,860 |
| 2019-01-07 | $6.88 | $6.99 | $6.82 | $6.96 | $6.70 | 7,494,600 |
| 2019-01-04 | $6.59 | $6.90 | $6.59 | $6.87 | $6.61 | 6,314,840 |
| 2019-01-03 | $6.68 | $6.78 | $6.57 | $6.74 | $6.49 | 5,184,670 |
| 2019-01-02 | $6.66 | $6.85 | $6.66 | $6.71 | $6.46 | 4,612,610 |
| 2019-01-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.42 | 0 |
| 2018-12-31 | $6.67 | $6.67 | $6.67 | $6.67 | $6.42 | 0 |
| 2018-12-28 | $6.45 | $6.84 | $6.42 | $6.67 | $6.42 | 6,783,160 |
| 2018-12-27 | $6.70 | $6.90 | $6.48 | $6.50 | $6.26 | 7,757,920 |
| 2018-12-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.24 | 0 |
| 2018-12-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.24 | 0 |
| 2018-12-24 | $6.45 | $6.61 | $6.41 | $6.48 | $6.24 | 4,714,590 |
| 2018-12-21 | $6.35 | $6.50 | $6.32 | $6.47 | $6.23 | 5,985,120 |
| 2018-12-20 | $6.28 | $6.35 | $6.21 | $6.30 | $6.06 | 2,914,460 |
| 2018-12-19 | $6.30 | $6.31 | $6.21 | $6.23 | $6.00 | 2,283,560 |
| 2018-12-18 | $6.37 | $6.38 | $6.21 | $6.28 | $6.04 | 4,860,390 |
| 2018-12-17 | $6.42 | $6.46 | $6.34 | $6.39 | $6.15 | 3,234,670 |
| 2018-12-14 | $6.63 | $6.65 | $6.45 | $6.46 | $6.22 | 4,755,900 |
| 2018-12-13 | $6.59 | $6.68 | $6.50 | $6.65 | $6.40 | 5,486,020 |
| 2018-12-12 | $6.60 | $6.67 | $6.55 | $6.57 | $6.32 | 3,570,000 |
| 2018-12-11 | $6.63 | $6.65 | $6.53 | $6.57 | $6.32 | 3,715,400 |
| 2018-12-10 | $6.87 | $6.87 | $6.56 | $6.59 | $6.34 | 5,016,000 |
| 2018-12-07 | $6.88 | $7.01 | $6.84 | $6.90 | $6.64 | 4,931,900 |
| 2018-12-06 | $7.09 | $7.09 | $6.93 | $6.96 | $6.70 | 3,226,000 |
| 2018-12-05 | $7.00 | $7.08 | $6.90 | $7.08 | $6.81 | 3,185,900 |
| 2018-12-04 | $7.19 | $7.20 | $7.12 | $7.15 | $6.88 | 3,106,100 |
| 2018-12-03 | $7.11 | $7.22 | $7.09 | $7.18 | $6.91 | 6,862,340 |
| 2018-11-30 | $7.10 | $7.10 | $6.73 | $7.01 | $6.75 | 7,433,350 |
| 2018-11-29 | $7.40 | $7.42 | $7.01 | $7.10 | $6.83 | 4,625,800 |
| 2018-11-28 | $7.42 | $7.44 | $7.18 | $7.42 | $7.14 | 3,598,200 |
| 2018-11-27 | $7.50 | $7.56 | $7.28 | $7.39 | $7.11 | 4,528,900 |
| 2018-11-26 | $7.46 | $7.62 | $7.41 | $7.50 | $7.22 | 3,848,600 |
| 2018-11-23 | $7.71 | $7.72 | $7.32 | $7.45 | $7.17 | 6,307,100 |
| 2018-11-22 | $7.57 | $7.84 | $7.52 | $7.76 | $7.47 | 8,124,150 |
| 2018-11-21 | $7.49 | $7.62 | $7.35 | $7.53 | $7.25 | 5,498,620 |
| 2018-11-20 | $7.87 | $7.87 | $7.56 | $7.57 | $7.29 | 8,271,560 |
| 2018-11-19 | $7.80 | $7.95 | $7.61 | $7.89 | $7.59 | 12,716,260 |
| 2018-11-16 | $7.60 | $7.75 | $7.57 | $7.71 | $7.42 | 12,498,070 |
| 2018-11-15 | $7.51 | $7.64 | $7.47 | $7.60 | $7.32 | 8,123,100 |
| 2018-11-14 | $7.60 | $7.69 | $7.52 | $7.55 | $7.27 | 10,885,920 |
| 2018-11-13 | $7.43 | $7.73 | $7.38 | $7.67 | $7.38 | 16,219,010 |
| 2018-11-12 | $7.30 | $7.85 | $7.06 | $7.67 | $7.38 | 24,729,320 |
| 2018-11-09 | $7.38 | $7.39 | $6.05 | $7.39 | $7.11 | 27,066,200 |
| 2018-11-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-11-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-11-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-11-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-11-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-11-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-10-31 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-10-30 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-10-29 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-10-26 | $6.72 | $6.72 | $6.72 | $6.72 | $6.47 | 0 |
| 2018-10-25 | $7.29 | $7.30 | $6.70 | $6.72 | $6.47 | 24,052,310 |
| 2018-10-24 | $7.46 | $7.62 | $7.31 | $7.44 | $7.16 | 5,999,270 |
| 2018-10-23 | $7.63 | $7.76 | $7.44 | $7.45 | $7.17 | 13,710,480 |
| 2018-10-22 | $7.50 | $8.48 | $7.50 | $8.08 | $7.78 | 26,774,610 |
| 2018-10-19 | $9.00 | $9.23 | $8.33 | $8.33 | $8.02 | 8,364,300 |
| 2018-10-18 | $9.28 | $9.28 | $9.19 | $9.25 | $8.90 | 1,468,880 |
| 2018-10-17 | $9.30 | $9.34 | $9.19 | $9.28 | $8.93 | 1,238,660 |
| 2018-10-16 | $9.32 | $9.33 | $9.17 | $9.27 | $8.92 | 3,304,240 |
| 2018-10-15 | $9.32 | $9.48 | $9.27 | $9.32 | $8.97 | 2,937,540 |
| 2018-10-12 | $9.16 | $9.37 | $9.11 | $9.30 | $8.95 | 2,981,630 |
| 2018-10-11 | $9.16 | $9.44 | $9.14 | $9.26 | $8.91 | 5,177,890 |
| 2018-10-10 | $9.29 | $9.38 | $9.24 | $9.33 | $8.98 | 702,200 |
| 2018-10-09 | $9.25 | $9.29 | $9.16 | $9.29 | $8.94 | 1,326,100 |
| 2018-10-08 | $9.23 | $9.30 | $9.15 | $9.26 | $8.91 | 3,104,700 |
| 2018-10-05 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2018-10-04 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2018-10-03 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2018-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2018-10-01 | $9.28 | $9.28 | $9.28 | $9.28 | $8.93 | 0 |
| 2018-09-28 | $9.22 | $9.32 | $9.22 | $9.28 | $8.93 | 1,001,800 |
| 2018-09-27 | $9.31 | $9.32 | $9.24 | $9.26 | $8.91 | 1,613,530 |
| 2018-09-26 | $9.29 | $9.37 | $9.16 | $9.27 | $8.92 | 2,900,590 |
| 2018-09-25 | $9.32 | $9.43 | $9.26 | $9.38 | $9.03 | 1,899,000 |
| 2018-09-24 | $9.35 | $9.35 | $9.35 | $9.35 | $9.00 | 0 |
| 2018-09-21 | $9.23 | $9.38 | $9.22 | $9.35 | $9.00 | 1,306,130 |
| 2018-09-20 | $9.38 | $9.41 | $9.26 | $9.26 | $8.91 | 1,167,500 |
| 2018-09-19 | $9.46 | $9.46 | $9.34 | $9.36 | $9.01 | 1,222,600 |
| 2018-09-18 | $9.23 | $9.42 | $9.17 | $9.37 | $9.02 | 1,391,900 |
| 2018-09-17 | $9.21 | $9.25 | $9.16 | $9.23 | $8.88 | 1,334,300 |
| 2018-09-14 | $9.30 | $9.30 | $9.16 | $9.24 | $8.89 | 2,196,070 |
| 2018-09-13 | $9.26 | $9.33 | $9.18 | $9.26 | $8.91 | 1,280,800 |
| 2018-09-12 | $9.21 | $9.32 | $9.19 | $9.26 | $8.91 | 1,362,900 |
| 2018-09-11 | $9.20 | $9.28 | $9.15 | $9.26 | $8.91 | 1,804,300 |
| 2018-09-10 | $9.31 | $9.31 | $9.12 | $9.23 | $8.88 | 1,595,500 |
| 2018-09-07 | $9.28 | $9.39 | $9.11 | $9.31 | $8.96 | 1,917,800 |
| 2018-09-06 | $9.25 | $9.39 | $9.22 | $9.29 | $8.94 | 1,354,400 |
| 2018-09-05 | $9.56 | $9.56 | $9.23 | $9.30 | $8.95 | 3,262,320 |
| 2018-09-04 | $9.56 | $9.66 | $9.45 | $9.56 | $9.20 | 2,746,420 |
| 2018-09-03 | $9.31 | $9.54 | $9.29 | $9.50 | $9.14 | 1,929,520 |
| 2018-08-31 | $9.56 | $9.57 | $9.36 | $9.36 | $9.01 | 2,169,780 |
| 2018-08-30 | $9.59 | $9.71 | $9.48 | $9.54 | $9.18 | 2,498,700 |
| 2018-08-29 | $9.83 | $9.87 | $9.60 | $9.67 | $9.31 | 2,844,700 |
| 2018-08-28 | $9.95 | $9.96 | $9.77 | $9.82 | $9.45 | 3,000,990 |
| 2018-08-27 | $9.75 | $10.29 | $9.68 | $9.93 | $9.56 | 13,285,100 |
| 2018-08-24 | $9.74 | $9.74 | $9.56 | $9.66 | $9.30 | 1,263,000 |
| 2018-08-23 | $9.82 | $9.82 | $9.50 | $9.68 | $9.32 | 2,937,800 |
| 2018-08-22 | $9.76 | $9.87 | $9.66 | $9.76 | $9.39 | 2,600,900 |
| 2018-08-21 | $9.66 | $10.05 | $9.56 | $9.82 | $9.45 | 5,562,130 |
| 2018-08-20 | $9.39 | $9.69 | $9.28 | $9.65 | $9.29 | 4,159,070 |
| 2018-08-17 | $9.45 | $9.53 | $9.30 | $9.32 | $8.97 | 2,703,200 |
| 2018-08-16 | $9.20 | $9.55 | $9.16 | $9.48 | $9.13 | 3,460,700 |
| 2018-08-15 | $9.39 | $9.51 | $9.29 | $9.29 | $8.94 | 3,034,630 |
| 2018-08-14 | $9.30 | $9.53 | $9.30 | $9.36 | $9.01 | 3,024,240 |
| 2018-08-13 | $9.25 | $9.42 | $9.12 | $9.36 | $9.01 | 3,051,500 |
| 2018-08-10 | $9.26 | $9.29 | $9.18 | $9.26 | $8.91 | 1,561,820 |
| 2018-08-09 | $9.15 | $9.33 | $9.13 | $9.25 | $8.90 | 2,318,920 |
| 2018-08-08 | $9.34 | $9.34 | $9.17 | $9.18 | $8.84 | 2,100,200 |
| 2018-08-07 | $9.13 | $9.33 | $8.91 | $9.32 | $8.97 | 3,675,400 |
| 2018-08-06 | $8.99 | $9.12 | $8.89 | $9.05 | $8.71 | 2,525,500 |
| 2018-08-03 | $8.84 | $9.03 | $8.84 | $8.96 | $8.62 | 2,016,750 |
| 2018-08-02 | $9.07 | $9.07 | $8.74 | $8.90 | $8.57 | 2,636,700 |
| 2018-08-01 | $9.08 | $9.21 | $9.04 | $9.06 | $8.72 | 2,088,500 |
| 2018-07-31 | $9.01 | $9.14 | $8.90 | $9.13 | $8.79 | 1,828,600 |
| 2018-07-30 | $9.30 | $9.34 | $8.95 | $8.98 | $8.64 | 3,482,000 |
| 2018-07-27 | $9.34 | $9.34 | $9.23 | $9.32 | $8.97 | 2,076,500 |
| 2018-07-26 | $9.31 | $9.36 | $9.24 | $9.28 | $8.93 | 1,859,500 |
| 2018-07-25 | $9.36 | $9.37 | $9.24 | $9.36 | $9.01 | 2,349,300 |
| 2018-07-24 | $9.17 | $9.38 | $9.14 | $9.33 | $8.98 | 3,314,530 |
| 2018-07-23 | $9.09 | $9.18 | $9.02 | $9.16 | $8.82 | 2,311,710 |
| 2018-07-20 | $8.99 | $9.14 | $8.94 | $9.09 | $8.75 | 2,060,850 |
| 2018-07-19 | $9.07 | $9.16 | $8.99 | $9.10 | $8.76 | 2,737,680 |
| 2018-07-18 | $9.11 | $9.19 | $9.03 | $9.10 | $8.76 | 2,739,850 |
| 2018-07-17 | $9.25 | $9.25 | $8.98 | $9.10 | $8.76 | 2,645,600 |
| 2018-07-16 | $9.17 | $9.26 | $9.10 | $9.24 | $8.89 | 1,678,750 |
| 2018-07-13 | $9.23 | $9.30 | $9.14 | $9.20 | $8.86 | 2,754,080 |
| 2018-07-12 | $9.00 | $9.33 | $9.00 | $9.15 | $8.81 | 3,019,870 |
| 2018-07-11 | $9.07 | $9.20 | $8.94 | $9.08 | $8.74 | 2,423,200 |
| 2018-07-10 | $9.17 | $9.22 | $9.08 | $9.19 | $8.85 | 1,837,300 |
| 2018-07-09 | $8.96 | $9.15 | $8.86 | $9.12 | $8.78 | 2,114,010 |
| 2018-07-06 | $8.71 | $8.97 | $8.63 | $8.86 | $8.53 | 2,547,000 |
| 2018-07-05 | $9.10 | $9.13 | $8.61 | $8.67 | $8.35 | 2,831,300 |
| 2018-07-04 | $9.26 | $9.26 | $9.05 | $9.11 | $8.77 | 1,525,900 |
| 2018-07-03 | $9.09 | $9.33 | $9.00 | $9.28 | $8.93 | 2,428,100 |
| 2018-07-02 | $9.16 | $9.29 | $9.01 | $9.09 | $8.75 | 2,734,500 |
| 2018-06-29 | $8.84 | $9.19 | $8.83 | $9.15 | $8.81 | 2,802,420 |
| 2018-06-28 | $8.93 | $9.15 | $8.84 | $8.87 | $8.54 | 2,293,900 |
| 2018-06-27 | $8.94 | $9.00 | $8.80 | $8.96 | $8.62 | 1,610,090 |
| 2018-06-26 | $8.71 | $8.99 | $8.65 | $8.94 | $8.61 | 2,150,730 |
| 2018-06-25 | $9.18 | $9.18 | $8.82 | $8.84 | $8.51 | 2,510,200 |
| 2018-06-22 | $8.69 | $8.89 | $8.56 | $8.82 | $8.49 | 1,554,000 |
| 2018-06-21 | $8.84 | $9.00 | $8.68 | $8.69 | $8.36 | 2,300,500 |
| 2018-06-20 | $8.83 | $9.03 | $8.78 | $8.88 | $8.55 | 2,814,500 |
| 2018-06-19 | $9.50 | $9.50 | $8.65 | $8.83 | $8.50 | 4,731,150 |
| 2018-06-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.23 | 0 |
| 2018-06-15 | $10.01 | $10.06 | $9.59 | $9.59 | $9.23 | 3,441,360 |
| 2018-06-14 | $10.00 | $10.09 | $9.94 | $10.02 | $9.64 | 1,523,500 |
| 2018-06-13 | $10.03 | $10.08 | $9.95 | $9.96 | $9.59 | 1,645,740 |
| 2018-06-12 | $9.97 | $10.11 | $9.82 | $10.03 | $9.65 | 2,216,850 |
| 2018-06-11 | $10.11 | $10.14 | $9.87 | $9.95 | $9.58 | 2,640,560 |
| 2018-06-08 | $10.41 | $10.41 | $10.00 | $10.11 | $9.73 | 4,975,570 |
| 2018-06-07 | $10.41 | $10.56 | $10.25 | $10.52 | $10.13 | 4,222,570 |
| 2018-06-06 | $10.35 | $10.50 | $10.26 | $10.29 | $9.90 | 1,919,900 |
| 2018-06-05 | $10.30 | $10.36 | $10.24 | $10.36 | $9.97 | 2,197,990 |
| 2018-06-04 | $10.21 | $10.38 | $10.13 | $10.28 | $9.90 | 2,258,830 |
| 2018-06-01 | $10.10 | $10.32 | $10.05 | $10.27 | $9.89 | 3,182,210 |
| 2018-05-31 | $10.11 | $10.15 | $9.97 | $10.10 | $9.72 | 2,749,130 |
| 2018-05-30 | $10.40 | $10.46 | $9.87 | $9.93 | $9.56 | 5,040,310 |
| 2018-05-29 | $10.69 | $10.77 | $10.50 | $10.56 | $10.16 | 2,397,410 |
| 2018-05-28 | $10.66 | $10.78 | $10.46 | $10.68 | $10.28 | 3,161,780 |
| 2018-05-25 | $10.91 | $10.95 | $10.55 | $10.60 | $10.20 | 4,989,460 |
| 2018-05-24 | $10.92 | $11.08 | $10.89 | $10.93 | $10.52 | 2,696,980 |
| 2018-05-23 | $11.19 | $11.19 | $10.90 | $10.94 | $10.53 | 4,116,750 |
| 2018-05-22 | $11.15 | $11.29 | $11.05 | $11.19 | $10.77 | 4,211,720 |
| 2018-05-21 | $11.05 | $11.23 | $10.87 | $11.17 | $10.75 | 6,667,700 |
| 2018-05-18 | $10.69 | $11.00 | $10.63 | $10.96 | $10.55 | 6,917,320 |
| 2018-05-17 | $10.59 | $10.76 | $10.50 | $10.71 | $10.31 | 2,975,100 |
| 2018-05-16 | $10.65 | $10.72 | $10.56 | $10.58 | $10.18 | 2,520,400 |
| 2018-05-15 | $10.61 | $10.74 | $10.61 | $10.72 | $10.32 | 3,248,210 |
| 2018-05-14 | $10.61 | $10.80 | $10.59 | $10.60 | $10.20 | 2,483,080 |
| 2018-05-11 | $10.90 | $10.93 | $10.68 | $10.68 | $10.28 | 3,950,500 |
| 2018-05-10 | $10.80 | $10.98 | $10.66 | $10.90 | $10.49 | 5,927,760 |
| 2018-05-09 | $10.72 | $10.88 | $10.63 | $10.81 | $10.41 | 4,710,600 |
| 2018-05-08 | $10.68 | $10.87 | $10.59 | $10.72 | $10.32 | 5,334,100 |
| 2018-05-07 | $10.35 | $10.75 | $10.35 | $10.70 | $10.30 | 7,215,200 |
| 2018-05-04 | $10.28 | $10.45 | $10.25 | $10.35 | $9.96 | 4,991,260 |
| 2018-05-03 | $10.17 | $10.37 | $10.06 | $10.35 | $9.96 | 5,060,190 |
| 2018-05-02 | $10.22 | $10.29 | $10.02 | $10.10 | $9.72 | 1,859,200 |
| 2018-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 0 |
| 2018-04-30 | $10.12 | $10.12 | $10.12 | $10.12 | $9.74 | 0 |
| 2018-04-27 | $10.08 | $10.15 | $10.02 | $10.12 | $9.74 | 1,709,200 |
| 2018-04-26 | $10.38 | $10.40 | $10.01 | $10.01 | $9.64 | 3,345,600 |
| 2018-04-25 | $10.33 | $10.44 | $10.31 | $10.38 | $9.99 | 2,919,020 |
| 2018-04-24 | $10.03 | $10.41 | $10.03 | $10.41 | $10.02 | 4,815,530 |
| 2018-04-23 | $10.07 | $10.15 | $9.89 | $10.01 | $9.64 | 2,453,200 |
| 2018-04-20 | $10.25 | $10.33 | $10.00 | $10.00 | $9.63 | 2,682,400 |
| 2018-04-19 | $10.20 | $10.34 | $10.14 | $10.25 | $9.87 | 2,884,510 |
| 2018-04-18 | $10.43 | $10.46 | $9.89 | $10.26 | $9.88 | 4,465,610 |
| 2018-04-17 | $10.30 | $10.46 | $10.24 | $10.31 | $9.92 | 2,972,500 |
| 2018-04-16 | $10.38 | $10.38 | $10.22 | $10.28 | $9.90 | 2,633,320 |
| 2018-04-13 | $10.41 | $10.43 | $10.32 | $10.34 | $9.95 | 1,927,600 |
| 2018-04-12 | $10.42 | $10.49 | $10.30 | $10.35 | $9.96 | 2,427,720 |
| 2018-04-11 | $10.42 | $10.52 | $10.34 | $10.38 | $9.99 | 3,218,500 |
| 2018-04-10 | $10.74 | $10.74 | $10.31 | $10.41 | $10.02 | 6,147,630 |
| 2018-04-09 | $11.11 | $11.31 | $10.88 | $11.17 | $10.27 | 5,786,060 |
| 2018-04-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.21 | 0 |
| 2018-04-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.21 | 0 |
| 2018-04-04 | $11.36 | $11.45 | $11.06 | $11.11 | $10.21 | 5,882,590 |
| 2018-04-03 | $10.94 | $11.32 | $10.81 | $11.27 | $10.36 | 7,536,810 |
| 2018-04-02 | $11.01 | $11.18 | $10.91 | $10.95 | $10.07 | 6,758,260 |
| 2018-03-30 | $10.94 | $11.02 | $10.82 | $10.93 | $10.05 | 6,204,780 |
| 2018-03-29 | $10.75 | $10.93 | $10.62 | $10.77 | $9.90 | 5,897,200 |
| 2018-03-28 | $10.41 | $10.83 | $10.26 | $10.66 | $9.80 | 6,905,300 |
| 2018-03-27 | $10.18 | $11.04 | $10.14 | $10.63 | $9.77 | 10,022,140 |
| 2018-03-26 | $9.70 | $10.06 | $9.65 | $10.04 | $9.23 | 3,096,700 |
| 2018-03-23 | $9.83 | $10.08 | $9.78 | $9.85 | $9.05 | 6,431,010 |
| 2018-03-22 | $10.40 | $10.49 | $10.25 | $10.28 | $9.45 | 3,144,280 |
| 2018-03-21 | $10.50 | $10.67 | $10.35 | $10.36 | $9.52 | 3,346,600 |
| 2018-03-20 | $10.44 | $10.53 | $10.25 | $10.51 | $9.66 | 3,502,510 |
| 2018-03-19 | $10.45 | $10.58 | $10.41 | $10.48 | $9.63 | 3,066,100 |
| 2018-03-16 | $10.66 | $10.76 | $10.42 | $10.43 | $9.59 | 3,139,800 |
| 2018-03-15 | $10.68 | $10.78 | $10.53 | $10.65 | $9.79 | 4,835,980 |
| 2018-03-14 | $10.80 | $11.01 | $10.72 | $10.77 | $9.90 | 7,086,460 |
| 2018-03-13 | $10.76 | $10.87 | $10.66 | $10.77 | $9.90 | 6,288,780 |
| 2018-03-12 | $10.73 | $10.95 | $10.68 | $10.75 | $9.88 | 6,737,300 |
| 2018-03-09 | $10.69 | $11.00 | $10.69 | $10.73 | $9.86 | 7,723,670 |
| 2018-03-08 | $10.47 | $10.79 | $10.39 | $10.72 | $9.85 | 7,676,500 |
| 2018-03-07 | $10.58 | $10.61 | $10.42 | $10.45 | $9.61 | 5,560,700 |
| 2018-03-06 | $10.30 | $10.86 | $10.17 | $10.55 | $9.70 | 12,774,900 |
| 2018-03-05 | $10.19 | $10.28 | $10.12 | $10.26 | $9.43 | 4,731,100 |
| 2018-03-02 | $10.21 | $10.38 | $10.03 | $10.08 | $9.27 | 5,708,920 |
| 2018-03-01 | $10.04 | $10.32 | $10.03 | $10.30 | $9.47 | 6,602,500 |
| 2018-02-28 | $10.07 | $10.30 | $9.98 | $10.09 | $9.28 | 8,721,400 |
| 2018-02-27 | $9.90 | $10.27 | $9.78 | $10.16 | $9.34 | 12,857,150 |
| 2018-02-26 | $9.76 | $9.99 | $9.66 | $9.97 | $9.17 | 15,401,470 |
| 2018-02-23 | $9.55 | $9.55 | $9.55 | $9.55 | $8.78 | 5,419,600 |
| 2018-02-22 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-21 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-20 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-19 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-16 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-15 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-14 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-13 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-12 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-09 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-08 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-07 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-06 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-05 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-02 | $8.68 | $8.68 | $8.68 | $8.68 | $7.98 | 0 |
| 2018-02-01 | $9.39 | $9.40 | $8.68 | $8.68 | $7.98 | 4,433,020 |
| 2018-01-31 | $9.58 | $9.58 | $9.22 | $9.22 | $8.48 | 3,489,910 |
| 2018-01-30 | $9.61 | $9.66 | $9.56 | $9.60 | $8.83 | 1,355,350 |
| 2018-01-29 | $9.83 | $9.95 | $9.60 | $9.61 | $8.83 | 3,120,470 |
| 2018-01-26 | $9.83 | $9.94 | $9.79 | $9.83 | $9.04 | 1,842,160 |
| 2018-01-25 | $9.74 | $10.01 | $9.73 | $9.83 | $9.04 | 4,311,260 |
| 2018-01-24 | $9.63 | $9.79 | $9.56 | $9.79 | $9.00 | 2,688,100 |
| 2018-01-23 | $9.73 | $9.77 | $9.67 | $9.69 | $8.91 | 1,910,800 |
| 2018-01-22 | $9.61 | $9.82 | $9.51 | $9.74 | $8.95 | 2,791,590 |
| 2018-01-19 | $9.73 | $9.79 | $9.64 | $9.64 | $8.86 | 2,097,850 |
| 2018-01-18 | $9.67 | $9.77 | $9.62 | $9.76 | $8.97 | 1,919,120 |
| 2018-01-17 | $9.75 | $9.75 | $9.43 | $9.69 | $8.91 | 3,510,930 |
| 2018-01-16 | $9.71 | $9.79 | $9.64 | $9.74 | $8.95 | 2,566,370 |
| 2018-01-15 | $10.00 | $10.06 | $9.72 | $9.75 | $8.96 | 4,909,400 |
| 2018-01-12 | $10.16 | $10.19 | $9.99 | $10.00 | $9.19 | 2,403,000 |
| 2018-01-11 | $10.09 | $10.18 | $10.05 | $10.15 | $9.33 | 2,032,310 |
| 2018-01-10 | $10.32 | $10.32 | $10.06 | $10.13 | $9.31 | 2,727,810 |
| 2018-01-09 | $10.32 | $10.34 | $10.23 | $10.28 | $9.45 | 1,759,000 |
| 2018-01-08 | $10.35 | $10.39 | $10.21 | $10.28 | $9.45 | 2,435,380 |
| 2018-01-05 | $10.35 | $10.43 | $10.27 | $10.29 | $9.46 | 3,368,240 |
| 2018-01-04 | $10.50 | $10.50 | $10.31 | $10.33 | $9.50 | 5,647,450 |
| 2018-01-03 | $10.22 | $10.67 | $10.13 | $10.52 | $9.67 | 10,949,010 |
| 2018-01-02 | $9.99 | $10.19 | $9.99 | $10.14 | $9.32 | 3,415,180 |
| 2018-01-01 | $10.02 | $10.02 | $10.02 | $10.02 | $9.21 | 0 |
| 2017-12-29 | $9.99 | $10.04 | $9.96 | $10.02 | $9.21 | 1,742,700 |
| 2017-12-28 | $9.91 | $10.01 | $9.88 | $9.97 | $9.17 | 1,443,900 |
| 2017-12-27 | $9.93 | $10.04 | $9.90 | $9.92 | $9.12 | 2,079,230 |
| 2017-12-26 | $9.88 | $9.95 | $9.85 | $9.93 | $9.13 | 1,257,000 |
| 2017-12-25 | $9.91 | $9.96 | $9.83 | $9.88 | $9.08 | 1,841,800 |
| 2017-12-22 | $10.02 | $10.08 | $9.94 | $9.97 | $9.17 | 2,583,420 |
| 2017-12-21 | $10.07 | $10.14 | $9.96 | $10.06 | $9.25 | 1,648,360 |
| 2017-12-20 | $10.11 | $10.26 | $10.06 | $10.07 | $9.26 | 2,088,030 |
| 2017-12-19 | $10.10 | $10.34 | $10.07 | $10.17 | $9.35 | 3,876,110 |
| 2017-12-18 | $10.12 | $10.13 | $9.96 | $9.97 | $9.17 | 1,969,800 |
| 2017-12-15 | $10.07 | $10.14 | $9.96 | $10.12 | $9.30 | 3,450,920 |
| 2017-12-14 | $10.13 | $10.14 | $10.01 | $10.06 | $9.25 | 1,714,350 |
| 2017-12-13 | $10.11 | $10.14 | $10.02 | $10.13 | $9.31 | 1,257,550 |
| 2017-12-12 | $10.22 | $10.22 | $10.06 | $10.06 | $9.25 | 1,646,700 |
| 2017-12-11 | $10.13 | $10.22 | $10.04 | $10.19 | $9.37 | 2,130,310 |
| 2017-12-08 | $9.94 | $10.13 | $9.94 | $10.07 | $9.26 | 1,937,200 |
| 2017-12-07 | $10.05 | $10.05 | $9.89 | $9.94 | $9.14 | 1,779,530 |
| 2017-12-06 | $9.85 | $10.03 | $9.77 | $10.03 | $9.22 | 2,447,430 |
| 2017-12-05 | $10.17 | $10.24 | $9.80 | $9.87 | $9.07 | 3,310,670 |
| 2017-12-04 | $10.38 | $10.38 | $10.15 | $10.16 | $9.34 | 2,316,270 |
| 2017-12-01 | $10.37 | $10.42 | $10.26 | $10.38 | $9.54 | 2,246,350 |
| 2017-11-30 | $10.23 | $10.40 | $10.21 | $10.38 | $9.54 | 3,193,500 |
| 2017-11-29 | $10.18 | $10.30 | $10.17 | $10.27 | $9.44 | 2,788,400 |
| 2017-11-28 | $10.50 | $10.66 | $10.25 | $10.30 | $9.47 | 4,404,910 |
| 2017-11-27 | $10.10 | $10.24 | $9.90 | $10.04 | $9.23 | 3,336,000 |
| 2017-11-24 | $10.02 | $10.12 | $9.98 | $10.05 | $9.24 | 2,472,980 |
| 2017-11-23 | $10.33 | $10.35 | $9.98 | $10.04 | $9.23 | 3,407,100 |
| 2017-11-22 | $10.50 | $10.50 | $10.22 | $10.30 | $9.47 | 2,768,000 |
| 2017-11-21 | $10.38 | $10.55 | $10.33 | $10.40 | $9.56 | 2,707,030 |
| 2017-11-20 | $10.40 | $10.40 | $10.06 | $10.32 | $9.49 | 3,635,300 |
| 2017-11-17 | $11.00 | $11.00 | $10.39 | $10.41 | $9.57 | 5,671,350 |
| 2017-11-16 | $11.19 | $11.19 | $10.97 | $10.97 | $10.08 | 3,022,400 |
| 2017-11-15 | $11.20 | $11.25 | $11.06 | $11.10 | $10.20 | 2,645,700 |
| 2017-11-14 | $11.39 | $11.46 | $11.05 | $11.20 | $10.30 | 5,964,300 |
| 2017-11-13 | $11.54 | $11.60 | $11.36 | $11.39 | $10.47 | 3,577,280 |
| 2017-11-10 | $11.66 | $11.67 | $11.50 | $11.55 | $10.62 | 3,355,630 |
| 2017-11-09 | $11.60 | $11.78 | $11.56 | $11.66 | $10.72 | 4,026,540 |
| 2017-11-08 | $11.51 | $11.83 | $11.50 | $11.68 | $10.74 | 4,875,300 |
| 2017-11-07 | $11.71 | $11.91 | $11.60 | $11.67 | $10.73 | 7,554,700 |
| 2017-11-06 | $11.39 | $11.42 | $11.22 | $11.42 | $10.50 | 2,224,930 |
| 2017-11-03 | $11.51 | $11.51 | $11.29 | $11.36 | $10.44 | 2,193,510 |
| 2017-11-02 | $11.50 | $11.54 | $11.30 | $11.51 | $10.58 | 4,364,090 |
| 2017-11-01 | $11.64 | $11.74 | $11.53 | $11.58 | $10.65 | 3,059,900 |
| 2017-10-31 | $11.51 | $11.58 | $11.40 | $11.54 | $10.61 | 3,095,400 |
| 2017-10-30 | $11.77 | $11.77 | $11.33 | $11.50 | $10.57 | 5,082,500 |
| 2017-10-27 | $12.05 | $12.05 | $11.78 | $11.78 | $10.83 | 3,973,600 |
| 2017-10-26 | $11.85 | $12.08 | $11.77 | $12.07 | $11.10 | 5,124,740 |
| 2017-10-25 | $11.62 | $11.85 | $11.60 | $11.80 | $10.85 | 2,742,250 |
| 2017-10-24 | $11.82 | $11.91 | $11.64 | $11.71 | $10.76 | 3,755,750 |
| 2017-10-23 | $11.68 | $11.96 | $11.61 | $11.91 | $10.95 | 5,355,430 |
| 2017-10-20 | $11.60 | $11.70 | $11.56 | $11.67 | $10.73 | 3,176,800 |
| 2017-10-19 | $12.04 | $12.11 | $11.46 | $11.60 | $10.66 | 8,104,490 |
| 2017-10-18 | $12.10 | $12.24 | $12.03 | $12.03 | $11.06 | 3,382,200 |
| 2017-10-17 | $12.11 | $12.26 | $12.07 | $12.13 | $11.15 | 3,619,340 |
| 2017-10-16 | $12.46 | $12.60 | $12.13 | $12.15 | $11.17 | 5,457,490 |
| 2017-10-13 | $12.45 | $12.62 | $12.37 | $12.51 | $11.50 | 3,525,900 |
| 2017-10-12 | $12.61 | $12.65 | $12.30 | $12.45 | $11.45 | 4,801,400 |
| 2017-10-11 | $12.78 | $12.85 | $12.59 | $12.61 | $11.59 | 4,798,890 |
| 2017-10-10 | $12.66 | $12.77 | $12.62 | $12.76 | $11.73 | 3,906,290 |
| 2017-10-09 | $12.70 | $12.77 | $12.61 | $12.66 | $11.64 | 5,413,940 |
| 2017-10-06 | $12.62 | $12.62 | $12.62 | $12.62 | $11.60 | 0 |
| 2017-10-05 | $12.62 | $12.62 | $12.62 | $12.62 | $11.60 | 0 |
| 2017-10-04 | $12.62 | $12.62 | $12.62 | $12.62 | $11.60 | 0 |
| 2017-10-03 | $12.62 | $12.62 | $12.62 | $12.62 | $11.60 | 0 |
| 2017-10-02 | $12.62 | $12.62 | $12.62 | $12.62 | $11.60 | 0 |
| 2017-09-29 | $12.45 | $12.65 | $12.41 | $12.62 | $11.60 | 4,689,630 |
| 2017-09-28 | $12.44 | $12.57 | $12.40 | $12.41 | $11.41 | 4,525,840 |
| 2017-09-27 | $12.46 | $12.52 | $12.41 | $12.44 | $11.44 | 3,967,510 |
| 2017-09-26 | $12.23 | $12.47 | $12.22 | $12.44 | $11.44 | 4,588,090 |
| 2017-09-25 | $12.35 | $12.47 | $12.22 | $12.24 | $11.25 | 4,222,210 |
| 2017-09-22 | $12.46 | $12.46 | $12.32 | $12.36 | $11.36 | 5,137,830 |
| 2017-09-21 | $12.70 | $12.73 | $12.44 | $12.46 | $11.45 | 6,859,390 |
| 2017-09-20 | $12.74 | $12.79 | $12.37 | $12.76 | $11.73 | 14,022,070 |
| 2017-09-19 | $12.91 | $13.04 | $12.78 | $12.80 | $11.77 | 6,394,440 |
| 2017-09-18 | $13.00 | $13.03 | $12.78 | $12.92 | $11.88 | 7,575,050 |
| 2017-09-15 | $12.78 | $13.24 | $12.73 | $13.02 | $11.97 | 11,660,910 |
| 2017-09-14 | $13.04 | $13.05 | $12.77 | $12.78 | $11.75 | 10,647,480 |
| 2017-09-13 | $12.95 | $13.18 | $12.82 | $13.07 | $12.02 | 7,118,100 |
| 2017-09-12 | $13.33 | $13.39 | $12.86 | $12.97 | $11.92 | 13,841,530 |
| 2017-09-11 | $13.35 | $13.36 | $13.17 | $13.27 | $12.20 | 9,001,240 |
| 2017-09-08 | $13.51 | $13.73 | $13.25 | $13.37 | $12.29 | 17,098,640 |
| 2017-09-07 | $13.40 | $13.96 | $13.33 | $13.58 | $12.48 | 26,976,310 |
| 2017-09-06 | $13.32 | $13.38 | $13.14 | $13.34 | $12.26 | 10,700,160 |
| 2017-09-05 | $13.43 | $13.52 | $13.24 | $13.41 | $12.33 | 14,193,960 |
| 2017-09-04 | $12.83 | $13.39 | $12.82 | $13.37 | $12.29 | 18,583,180 |
| 2017-09-01 | $12.82 | $13.02 | $12.75 | $12.86 | $11.82 | 9,075,300 |
| 2017-08-31 | $12.88 | $12.99 | $12.76 | $12.88 | $11.84 | 8,104,540 |
| 2017-08-30 | $12.86 | $13.14 | $12.79 | $12.95 | $11.90 | 9,215,860 |
| 2017-08-29 | $13.01 | $13.16 | $12.87 | $12.95 | $11.90 | 9,778,370 |
| 2017-08-28 | $13.17 | $13.26 | $12.96 | $13.10 | $12.04 | 13,565,440 |
| 2017-08-25 | $12.65 | $13.18 | $12.58 | $13.09 | $12.03 | 14,699,730 |
| 2017-08-24 | $13.26 | $13.27 | $12.70 | $12.72 | $11.69 | 15,485,600 |
| 2017-08-23 | $13.15 | $13.36 | $13.15 | $13.17 | $12.11 | 9,629,460 |
| 2017-08-22 | $13.77 | $13.77 | $13.12 | $13.24 | $12.17 | 17,366,860 |
| 2017-08-21 | $13.44 | $13.82 | $13.34 | $13.76 | $12.65 | 17,194,300 |
| 2017-08-18 | $13.42 | $13.67 | $13.28 | $13.37 | $12.29 | 14,098,860 |
| 2017-08-17 | $13.40 | $13.65 | $13.31 | $13.59 | $12.49 | 18,197,820 |
| 2017-08-16 | $13.79 | $13.94 | $13.45 | $13.45 | $12.36 | 24,314,470 |
| 2017-08-15 | $14.10 | $14.25 | $13.59 | $13.97 | $12.84 | 30,232,190 |
| 2017-08-14 | $13.50 | $13.99 | $13.45 | $13.82 | $12.70 | 33,323,280 |
| 2017-08-11 | $13.07 | $13.74 | $12.96 | $13.40 | $12.32 | 33,152,820 |
| 2017-08-10 | $13.10 | $13.21 | $12.90 | $13.18 | $12.12 | 20,193,240 |
| 2017-08-09 | $12.45 | $13.17 | $12.38 | $13.10 | $12.04 | 23,343,060 |
| 2017-08-08 | $12.70 | $12.88 | $12.46 | $12.51 | $11.50 | 10,905,240 |
| 2017-08-07 | $12.50 | $12.83 | $12.42 | $12.54 | $11.53 | 9,054,440 |
| 2017-08-04 | $12.86 | $12.98 | $12.58 | $12.62 | $11.60 | 13,529,570 |
| 2017-08-03 | $12.81 | $13.20 | $12.72 | $12.89 | $11.85 | 16,852,070 |
| 2017-08-02 | $12.70 | $13.26 | $12.31 | $12.91 | $11.87 | 24,685,190 |
| 2017-08-01 | $12.54 | $12.96 | $12.45 | $12.79 | $11.76 | 17,915,830 |
| 2017-07-31 | $12.48 | $12.58 | $12.31 | $12.54 | $11.53 | 12,266,750 |
| 2017-07-28 | $12.57 | $12.82 | $12.50 | $12.57 | $11.56 | 14,489,450 |
| 2017-07-27 | $12.12 | $12.94 | $12.08 | $12.70 | $11.67 | 21,173,700 |
| 2017-07-26 | $12.09 | $12.26 | $12.00 | $12.09 | $11.11 | 9,918,660 |
| 2017-07-25 | $11.78 | $12.34 | $11.71 | $12.22 | $11.23 | 15,708,030 |
| 2017-07-24 | $11.53 | $11.78 | $11.42 | $11.78 | $10.83 | 8,587,520 |
| 2017-07-21 | $11.41 | $11.66 | $11.41 | $11.53 | $10.60 | 7,350,000 |
| 2017-07-20 | $11.68 | $11.80 | $11.45 | $11.48 | $10.55 | 8,942,000 |
| 2017-07-19 | $11.51 | $11.75 | $11.38 | $11.67 | $10.73 | 10,044,060 |
| 2017-07-18 | $11.39 | $11.85 | $11.37 | $11.69 | $10.75 | 15,029,860 |
| 2017-07-17 | $12.33 | $12.33 | $11.30 | $11.47 | $10.54 | 16,871,140 |
| 2017-07-14 | $12.24 | $12.46 | $12.18 | $12.44 | $11.44 | 8,975,420 |
| 2017-07-13 | $12.40 | $12.59 | $12.14 | $12.24 | $11.25 | 13,751,250 |
| 2017-07-12 | $11.98 | $12.34 | $11.70 | $12.28 | $11.29 | 18,574,890 |
| 2017-07-11 | $12.40 | $12.55 | $12.00 | $12.03 | $11.06 | 13,802,280 |
| 2017-07-10 | $12.56 | $12.67 | $12.40 | $12.49 | $11.48 | 10,974,190 |
| 2017-07-07 | $12.75 | $12.80 | $12.55 | $12.59 | $11.57 | 13,645,840 |
| 2017-07-06 | $12.77 | $12.94 | $12.67 | $12.82 | $11.79 | 13,245,080 |
| 2017-07-05 | $12.84 | $12.84 | $12.56 | $12.78 | $11.75 | 14,900,550 |
| 2017-07-04 | $12.89 | $13.01 | $12.75 | $12.80 | $11.77 | 10,781,700 |
| 2017-07-03 | $12.72 | $12.95 | $12.70 | $12.90 | $11.86 | 9,998,910 |
| 2017-06-30 | $12.90 | $12.90 | $12.90 | $12.90 | $11.86 | 0 |
| 2017-06-29 | $12.90 | $12.90 | $12.90 | $12.90 | $11.86 | 0 |
| 2017-06-28 | $12.68 | $12.97 | $12.46 | $12.90 | $11.86 | 18,728,350 |
| 2017-06-27 | $12.82 | $12.89 | $12.71 | $12.77 | $11.74 | 13,622,410 |
| 2017-06-26 | $12.72 | $12.93 | $12.58 | $12.82 | $11.79 | 16,753,110 |
| 2017-06-23 | $12.99 | $13.06 | $12.42 | $12.70 | $11.67 | 28,892,080 |
| 2017-06-22 | $13.65 | $13.90 | $13.02 | $13.06 | $12.01 | 38,409,340 |
| 2017-06-21 | $13.75 | $13.92 | $13.58 | $13.75 | $12.64 | 26,462,330 |
| 2017-06-20 | $13.93 | $14.10 | $13.65 | $13.82 | $12.70 | 34,166,310 |
| 2017-06-19 | $13.59 | $14.23 | $13.45 | $14.04 | $12.91 | 43,415,700 |
| 2017-06-16 | $13.79 | $14.10 | $13.58 | $13.65 | $12.55 | 35,903,990 |
| 2017-06-15 | $14.02 | $14.20 | $13.71 | $13.81 | $12.70 | 41,953,460 |
| 2017-06-14 | $14.29 | $14.52 | $13.92 | $13.98 | $12.85 | 45,122,810 |
| 2017-06-13 | $14.36 | $14.46 | $14.10 | $14.35 | $13.19 | 48,935,270 |
| 2017-06-12 | $14.92 | $15.10 | $14.10 | $14.22 | $13.07 | 78,802,650 |
| 2017-06-09 | $15.20 | $16.72 | $15.01 | $15.60 | $14.34 | 119,054,670 |
| 2017-06-08 | $15.43 | $15.43 | $14.85 | $15.20 | $13.97 | 107,541,150 |
| 2017-06-07 | $14.00 | $14.03 | $14.00 | $14.03 | $12.90 | 22,291,860 |
| 2017-06-06 | $12.53 | $13.18 | $12.33 | $12.75 | $11.72 | 30,101,670 |
| 2017-06-05 | $13.00 | $13.38 | $12.75 | $12.75 | $11.72 | 27,500,650 |
| 2017-06-02 | $12.30 | $13.16 | $12.20 | $13.12 | $12.06 | 31,580,850 |
| 2017-06-01 | $13.50 | $13.74 | $12.57 | $12.81 | $11.78 | 39,346,680 |
| 2017-05-31 | $13.79 | $13.88 | $13.11 | $13.20 | $12.13 | 45,852,430 |
| 2017-05-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.04 | 0 |
| 2017-05-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.04 | 0 |
| 2017-05-26 | $13.00 | $13.94 | $12.95 | $13.10 | $12.04 | 50,187,930 |
| 2017-05-25 | $12.85 | $14.30 | $12.52 | $13.45 | $12.36 | 57,416,330 |
| 2017-05-24 | $12.22 | $13.34 | $12.15 | $13.08 | $12.02 | 58,279,030 |
| 2017-05-23 | $11.54 | $12.46 | $11.47 | $12.46 | $11.45 | 50,363,110 |
| 2017-05-22 | $12.10 | $12.10 | $11.25 | $11.33 | $10.42 | 15,100,930 |
| 2017-05-19 | $12.87 | $12.87 | $11.81 | $12.09 | $11.11 | 19,277,800 |
| 2017-05-18 | $11.52 | $12.00 | $11.35 | $11.77 | $10.82 | 15,030,980 |
| 2017-05-17 | $11.99 | $12.46 | $11.45 | $11.50 | $10.57 | 21,789,410 |
| 2017-05-16 | $10.85 | $11.42 | $10.80 | $11.33 | $10.42 | 11,840,940 |
| 2017-05-15 | $10.63 | $11.10 | $10.63 | $10.98 | $10.09 | 3,994,820 |
| 2017-05-12 | $10.75 | $10.75 | $10.48 | $10.61 | $9.75 | 2,470,300 |
| 2017-05-11 | $10.65 | $10.83 | $10.53 | $10.76 | $9.89 | 4,112,620 |
| 2017-05-10 | $11.06 | $11.23 | $10.77 | $10.79 | $9.92 | 4,744,330 |
| 2017-05-09 | $11.08 | $11.14 | $10.89 | $11.09 | $10.19 | 4,033,850 |
| 2017-05-08 | $11.08 | $11.33 | $11.02 | $11.11 | $10.08 | 2,818,010 |
| 2017-05-05 | $10.95 | $11.25 | $10.90 | $11.11 | $10.08 | 3,759,760 |
| 2017-05-04 | $11.05 | $11.19 | $10.71 | $11.00 | $9.98 | 2,651,330 |
| 2017-05-03 | $11.19 | $11.21 | $10.94 | $11.08 | $10.05 | 3,361,000 |
| 2017-05-02 | $11.19 | $11.27 | $11.12 | $11.21 | $10.17 | 2,574,800 |
| 2017-05-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2017-04-28 | $10.87 | $11.32 | $10.80 | $11.13 | $10.10 | 6,187,340 |
| 2017-04-27 | $10.66 | $10.95 | $10.32 | $10.91 | $9.90 | 5,479,540 |
| 2017-04-26 | $10.72 | $10.83 | $10.63 | $10.69 | $9.70 | 2,150,770 |
| 2017-04-25 | $10.68 | $10.84 | $10.55 | $10.71 | $9.71 | 3,289,210 |
| 2017-04-24 | $11.10 | $11.15 | $10.22 | $10.67 | $9.68 | 5,516,870 |
| 2017-04-21 | $11.24 | $11.28 | $11.05 | $11.09 | $10.06 | 3,667,680 |
| 2017-04-20 | $11.17 | $11.39 | $11.00 | $11.25 | $10.20 | 4,794,480 |
| 2017-04-19 | $11.41 | $11.58 | $11.07 | $11.27 | $10.22 | 6,936,980 |
| 2017-04-18 | $11.88 | $12.09 | $11.54 | $11.54 | $10.47 | 6,393,400 |
| 2017-04-17 | $12.12 | $12.52 | $11.82 | $11.97 | $10.86 | 7,319,780 |
| 2017-04-14 | $12.40 | $12.58 | $12.09 | $12.12 | $10.99 | 6,323,610 |
| 2017-04-13 | $12.25 | $12.27 | $12.02 | $12.20 | $11.07 | 4,148,220 |
| 2017-04-12 | $12.29 | $12.78 | $12.11 | $12.18 | $11.05 | 12,757,020 |
| 2017-04-11 | $11.84 | $12.15 | $11.65 | $12.07 | $10.95 | 9,704,210 |
| 2017-04-10 | $11.47 | $12.15 | $11.43 | $11.87 | $10.77 | 11,230,760 |
| 2017-04-07 | $11.54 | $11.55 | $11.43 | $11.47 | $10.40 | 3,367,980 |
| 2017-04-06 | $11.35 | $11.59 | $11.29 | $11.58 | $10.50 | 5,257,030 |
| 2017-04-05 | $11.18 | $11.37 | $11.11 | $11.34 | $10.29 | 4,213,050 |
| 2017-04-04 | $11.16 | $11.16 | $11.16 | $11.16 | $10.12 | 0 |
| 2017-04-03 | $11.16 | $11.16 | $11.16 | $11.16 | $10.12 | 0 |
| 2017-03-31 | $11.20 | $11.24 | $11.05 | $11.16 | $10.12 | 3,575,400 |
| 2017-03-30 | $11.45 | $11.53 | $11.14 | $11.20 | $10.16 | 5,343,820 |
| 2017-03-29 | $11.45 | $11.65 | $11.34 | $11.50 | $10.43 | 7,559,570 |
| 2017-03-28 | $11.21 | $11.48 | $11.21 | $11.40 | $10.34 | 4,847,560 |
| 2017-03-27 | $11.30 | $11.32 | $11.15 | $11.24 | $10.19 | 4,157,140 |
| 2017-03-24 | $11.22 | $11.31 | $11.14 | $11.31 | $10.26 | 2,385,960 |
| 2017-03-23 | $11.30 | $11.36 | $11.11 | $11.24 | $10.19 | 3,307,490 |
| 2017-03-22 | $11.28 | $11.42 | $11.21 | $11.34 | $10.29 | 3,531,010 |
| 2017-03-21 | $11.34 | $11.41 | $11.25 | $11.36 | $10.30 | 4,185,240 |
| 2017-03-20 | $11.42 | $11.48 | $11.24 | $11.31 | $10.26 | 4,043,890 |
| 2017-03-17 | $11.65 | $11.67 | $11.40 | $11.44 | $10.38 | 5,076,520 |
| 2017-03-16 | $11.39 | $11.68 | $11.39 | $11.67 | $10.58 | 4,896,570 |
| 2017-03-15 | $11.36 | $11.46 | $11.30 | $11.41 | $10.35 | 2,616,300 |
| 2017-03-14 | $11.51 | $11.54 | $11.36 | $11.38 | $10.32 | 2,387,310 |
| 2017-03-13 | $11.27 | $11.50 | $11.23 | $11.49 | $10.42 | 3,279,180 |
| 2017-03-10 | $11.46 | $11.52 | $11.23 | $11.34 | $10.29 | 4,400,400 |
| 2017-03-09 | $11.51 | $11.62 | $11.48 | $11.49 | $10.42 | 2,831,700 |
| 2017-03-08 | $11.58 | $11.71 | $11.52 | $11.54 | $10.47 | 3,145,470 |
| 2017-03-07 | $11.62 | $11.70 | $11.55 | $11.63 | $10.55 | 2,747,540 |
| 2017-03-06 | $11.40 | $11.64 | $11.40 | $11.63 | $10.55 | 4,957,260 |
| 2017-03-03 | $11.50 | $11.50 | $11.31 | $11.45 | $10.39 | 4,925,630 |
| 2017-03-02 | $11.42 | $11.67 | $11.42 | $11.53 | $10.46 | 5,994,310 |
| 2017-03-01 | $11.41 | $11.50 | $11.37 | $11.41 | $10.35 | 5,879,810 |
| 2017-02-28 | $11.26 | $11.55 | $11.23 | $11.45 | $10.39 | 6,236,330 |
| 2017-02-27 | $11.32 | $11.36 | $11.23 | $11.33 | $10.28 | 4,379,860 |
| 2017-02-24 | $11.20 | $11.32 | $11.17 | $11.31 | $10.26 | 4,120,840 |
| 2017-02-23 | $11.27 | $11.28 | $11.11 | $11.23 | $10.19 | 4,429,220 |
| 2017-02-22 | $11.30 | $11.33 | $11.18 | $11.28 | $10.23 | 3,938,980 |
| 2017-02-21 | $11.14 | $11.31 | $11.12 | $11.28 | $10.23 | 4,741,640 |
| 2017-02-20 | $11.05 | $11.16 | $10.98 | $11.15 | $10.11 | 3,045,570 |
| 2017-02-17 | $11.03 | $11.17 | $11.02 | $11.07 | $10.04 | 4,252,470 |
| 2017-02-16 | $10.97 | $11.09 | $10.97 | $11.05 | $10.02 | 3,133,500 |
| 2017-02-15 | $11.19 | $11.26 | $11.00 | $11.00 | $9.98 | 3,624,110 |
| 2017-02-14 | $11.26 | $11.29 | $11.19 | $11.21 | $10.17 | 2,557,490 |
| 2017-02-13 | $11.20 | $11.28 | $11.11 | $11.27 | $10.22 | 4,527,480 |
| 2017-02-10 | $11.33 | $11.36 | $11.14 | $11.21 | $10.17 | 4,484,510 |
| 2017-02-09 | $11.23 | $11.38 | $11.23 | $11.35 | $10.29 | 3,535,210 |
| 2017-02-08 | $11.10 | $11.30 | $11.10 | $11.30 | $10.25 | 3,697,550 |
| 2017-02-07 | $11.15 | $11.17 | $11.08 | $11.11 | $10.08 | 3,360,520 |
| 2017-02-06 | $11.05 | $11.22 | $11.00 | $11.21 | $10.17 | 4,147,050 |
| 2017-02-03 | $11.13 | $11.14 | $11.03 | $11.08 | $10.05 | 2,081,240 |
| 2017-02-02 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2017-02-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2017-01-31 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2017-01-30 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2017-01-27 | $11.13 | $11.13 | $11.13 | $11.13 | $10.10 | 0 |
| 2017-01-26 | $11.06 | $11.17 | $10.97 | $11.13 | $10.10 | 2,377,530 |
| 2017-01-25 | $10.95 | $11.04 | $10.90 | $10.98 | $9.96 | 2,404,590 |
| 2017-01-24 | $11.12 | $11.17 | $10.91 | $10.92 | $9.90 | 3,094,130 |
| 2017-01-23 | $11.08 | $11.18 | $11.08 | $11.17 | $10.13 | 2,721,630 |
| 2017-01-20 | $10.88 | $11.17 | $10.88 | $11.12 | $10.09 | 1,675,050 |
| 2017-01-19 | $11.15 | $11.15 | $10.95 | $10.97 | $9.95 | 2,087,150 |
| 2017-01-18 | $11.20 | $11.27 | $11.02 | $11.20 | $10.16 | 2,193,520 |
| 2017-01-17 | $11.19 | $11.39 | $10.86 | $11.20 | $10.16 | 2,676,690 |
| 2017-01-16 | $11.42 | $11.56 | $10.81 | $11.18 | $10.14 | 2,803,670 |
| 2017-01-13 | $11.87 | $11.95 | $11.33 | $11.42 | $10.36 | 4,121,580 |
| 2017-01-12 | $11.90 | $12.05 | $11.81 | $11.87 | $10.77 | 2,110,960 |
| 2017-01-11 | $12.38 | $12.39 | $11.91 | $11.97 | $10.86 | 2,840,980 |
| 2017-01-10 | $12.49 | $12.49 | $12.23 | $12.34 | $11.19 | 2,716,360 |
| 2017-01-09 | $12.50 | $12.59 | $12.40 | $12.42 | $11.27 | 2,344,810 |
| 2017-01-06 | $12.69 | $12.69 | $12.51 | $12.53 | $11.36 | 1,503,070 |
| 2017-01-05 | $12.89 | $12.89 | $12.55 | $12.59 | $11.42 | 3,062,180 |
| 2017-01-04 | $12.44 | $12.90 | $12.34 | $12.89 | $11.69 | 5,400,530 |
| 2017-01-03 | $12.48 | $12.51 | $12.33 | $12.44 | $11.28 | 2,868,300 |
| 2017-01-02 | $12.49 | $12.49 | $12.49 | $12.49 | $11.33 | 0 |
| 2016-12-30 | $12.34 | $12.53 | $12.15 | $12.49 | $11.33 | 3,400,290 |
| 2016-12-29 | $12.21 | $12.47 | $12.13 | $12.41 | $11.26 | 3,468,570 |
| 2016-12-28 | $12.37 | $12.43 | $12.16 | $12.17 | $11.04 | 2,281,780 |
| 2016-12-27 | $12.35 | $12.44 | $12.26 | $12.36 | $11.21 | 2,808,800 |
| 2016-12-26 | $12.10 | $12.37 | $11.72 | $12.37 | $11.22 | 3,217,060 |
| 2016-12-23 | $12.10 | $12.33 | $12.05 | $12.13 | $11.00 | 2,994,210 |
| 2016-12-22 | $11.94 | $12.30 | $11.94 | $12.11 | $10.98 | 4,544,780 |
| 2016-12-21 | $11.86 | $12.17 | $11.86 | $12.04 | $10.92 | 3,013,790 |
| 2016-12-20 | $11.74 | $11.95 | $11.74 | $11.92 | $10.81 | 2,394,980 |
| 2016-12-19 | $11.81 | $11.81 | $11.64 | $11.74 | $10.65 | 1,328,750 |
| 2016-12-16 | $11.66 | $11.87 | $11.55 | $11.82 | $10.72 | 2,917,190 |
| 2016-12-15 | $11.48 | $11.70 | $11.43 | $11.56 | $10.49 | 2,674,010 |
| 2016-12-14 | $11.57 | $11.73 | $11.42 | $11.47 | $10.40 | 2,295,550 |
| 2016-12-13 | $11.65 | $11.77 | $11.41 | $11.65 | $10.57 | 2,521,060 |
| 2016-12-12 | $12.60 | $12.60 | $11.57 | $11.67 | $10.58 | 5,278,540 |
| 2016-12-09 | $12.60 | $12.71 | $12.48 | $12.51 | $11.35 | 2,679,700 |
| 2016-12-08 | $12.74 | $12.77 | $12.62 | $12.64 | $11.46 | 2,931,260 |
| 2016-12-07 | $12.68 | $12.75 | $12.60 | $12.70 | $11.52 | 3,483,650 |
| 2016-12-06 | $12.61 | $12.79 | $12.61 | $12.71 | $11.53 | 2,386,750 |
| 2016-12-05 | $12.59 | $12.78 | $12.50 | $12.66 | $11.48 | 2,866,300 |
| 2016-12-02 | $12.91 | $12.91 | $12.59 | $12.59 | $11.42 | 3,229,200 |
| 2016-12-01 | $12.77 | $12.92 | $12.60 | $12.89 | $11.69 | 4,863,960 |
| 2016-11-30 | $12.55 | $12.71 | $12.47 | $12.62 | $11.45 | 3,407,620 |
| 2016-11-29 | $12.77 | $12.83 | $12.50 | $12.55 | $11.38 | 4,688,780 |
| 2016-11-28 | $12.82 | $12.93 | $12.82 | $12.82 | $11.63 | 2,619,740 |
| 2016-11-25 | $12.88 | $12.94 | $12.60 | $12.82 | $11.63 | 3,966,580 |
| 2016-11-24 | $13.03 | $13.12 | $12.83 | $12.90 | $11.70 | 3,564,430 |
| 2016-11-23 | $13.10 | $13.20 | $13.06 | $13.08 | $11.86 | 5,653,340 |
| 2016-11-22 | $13.11 | $13.13 | $12.92 | $13.09 | $11.87 | 4,497,480 |
| 2016-11-21 | $12.95 | $13.12 | $12.92 | $13.03 | $11.82 | 3,544,190 |
| 2016-11-18 | $13.00 | $13.11 | $12.86 | $12.98 | $11.77 | 3,085,570 |
| 2016-11-17 | $13.11 | $13.12 | $12.90 | $12.94 | $11.74 | 4,023,330 |
| 2016-11-16 | $13.18 | $13.23 | $13.10 | $13.14 | $11.92 | 4,972,330 |
| 2016-11-15 | $13.17 | $13.17 | $12.95 | $13.13 | $11.91 | 4,799,430 |
| 2016-11-14 | $12.97 | $13.27 | $12.91 | $13.10 | $11.88 | 6,529,600 |
| 2016-11-11 | $12.64 | $13.15 | $12.64 | $13.01 | $11.80 | 8,550,260 |
| 2016-11-10 | $12.68 | $12.69 | $12.58 | $12.66 | $11.48 | 2,834,860 |
| 2016-11-09 | $12.64 | $12.67 | $12.44 | $12.49 | $11.33 | 4,464,720 |
| 2016-11-08 | $12.68 | $12.70 | $12.56 | $12.65 | $11.47 | 2,643,640 |
| 2016-11-07 | $12.55 | $12.67 | $12.46 | $12.63 | $11.46 | 2,429,180 |
| 2016-11-04 | $12.69 | $12.72 | $12.53 | $12.55 | $11.38 | 2,916,210 |
| 2016-11-03 | $12.74 | $12.85 | $12.60 | $12.68 | $11.50 | 3,397,130 |
| 2016-11-02 | $12.86 | $12.86 | $12.60 | $12.69 | $11.51 | 3,591,590 |
| 2016-11-01 | $12.72 | $12.93 | $12.61 | $12.86 | $11.66 | 3,119,360 |
| 2016-10-31 | $12.68 | $12.78 | $12.52 | $12.72 | $11.54 | 0 |
| 2016-10-28 | $12.85 | $12.89 | $12.67 | $12.67 | $11.49 | 2,754,230 |
| 2016-10-27 | $12.89 | $12.92 | $12.78 | $12.83 | $11.64 | 2,629,930 |
| 2016-10-26 | $13.10 | $13.10 | $12.80 | $12.86 | $11.66 | 4,986,770 |
| 2016-10-25 | $13.19 | $13.24 | $13.00 | $13.05 | $11.84 | 5,446,430 |
| 2016-10-24 | $13.14 | $13.20 | $13.00 | $13.18 | $11.95 | 4,053,260 |
| 2016-10-21 | $13.04 | $13.15 | $12.96 | $13.14 | $11.92 | 3,631,870 |
| 2016-10-20 | $13.12 | $13.20 | $13.00 | $13.04 | $11.83 | 3,826,640 |
| 2016-10-19 | $13.30 | $13.30 | $13.11 | $13.16 | $11.94 | 3,676,800 |
| 2016-10-18 | $13.20 | $13.35 | $13.10 | $13.30 | $12.06 | 3,366,770 |
| 2016-10-17 | $13.25 | $13.43 | $13.13 | $13.20 | $11.97 | 4,460,970 |
| 2016-10-14 | $13.12 | $13.28 | $13.11 | $13.23 | $12.00 | 3,541,300 |
| 2016-10-13 | $13.22 | $13.27 | $13.16 | $13.19 | $11.96 | 2,649,860 |
| 2016-10-12 | $13.19 | $13.27 | $13.07 | $13.21 | $11.98 | 4,367,540 |
| 2016-10-11 | $13.26 | $13.28 | $13.13 | $13.19 | $11.96 | 4,964,220 |
| 2016-10-10 | $13.05 | $13.32 | $13.00 | $13.11 | $11.89 | 6,184,730 |
| 2016-10-07 | $12.95 | $12.95 | $12.95 | $12.95 | $11.75 | 0 |
| 2016-10-06 | $12.95 | $12.95 | $12.95 | $12.95 | $11.75 | 0 |
| 2016-10-05 | $12.95 | $12.95 | $12.95 | $12.95 | $11.75 | 0 |
| 2016-10-04 | $12.95 | $12.95 | $12.95 | $12.95 | $11.75 | 0 |
| 2016-10-03 | $12.95 | $12.95 | $12.95 | $12.95 | $11.75 | 0 |
| 2016-09-30 | $12.56 | $12.96 | $12.49 | $12.95 | $11.75 | 5,537,030 |
| 2016-09-29 | $12.44 | $12.65 | $12.43 | $12.50 | $11.34 | 2,542,670 |
| 2016-09-28 | $12.52 | $12.58 | $12.41 | $12.44 | $11.28 | 1,969,690 |
| 2016-09-27 | $12.54 | $12.65 | $12.26 | $12.51 | $11.35 | 3,191,680 |
| 2016-09-26 | $12.57 | $12.73 | $12.54 | $12.56 | $11.39 | 3,480,510 |
| 2016-09-23 | $12.67 | $12.86 | $12.61 | $12.65 | $11.47 | 4,538,760 |
| 2016-09-22 | $12.51 | $12.88 | $12.51 | $12.61 | $11.44 | 6,329,090 |
| 2016-09-21 | $12.22 | $12.63 | $12.21 | $12.50 | $11.34 | 5,304,940 |
| 2016-09-20 | $12.53 | $12.53 | $12.15 | $12.32 | $11.17 | 3,662,440 |
| 2016-09-19 | $12.23 | $12.55 | $12.23 | $12.50 | $11.34 | 3,013,780 |
| 2016-09-16 | $12.22 | $12.22 | $12.22 | $12.22 | $11.08 | 0 |
| 2016-09-15 | $12.22 | $12.22 | $12.22 | $12.22 | $11.08 | 0 |
| 2016-09-14 | $12.16 | $12.38 | $12.10 | $12.22 | $11.08 | 3,980,610 |
| 2016-09-13 | $12.27 | $12.32 | $12.08 | $12.11 | $10.98 | 4,172,840 |
| 2016-09-12 | $12.50 | $12.59 | $12.08 | $12.13 | $11.00 | 7,312,720 |
| 2016-09-09 | $12.70 | $12.95 | $12.64 | $12.77 | $11.58 | 6,917,810 |
| 2016-09-08 | $12.86 | $12.87 | $12.59 | $12.77 | $11.58 | 7,245,710 |
| 2016-09-07 | $12.86 | $12.94 | $12.76 | $12.89 | $11.69 | 3,884,650 |
| 2016-09-06 | $12.72 | $12.95 | $12.56 | $12.91 | $11.71 | 5,473,350 |
| 2016-09-05 | $12.71 | $12.78 | $12.65 | $12.76 | $11.57 | 3,292,900 |
| 2016-09-02 | $12.70 | $12.78 | $12.55 | $12.74 | $11.56 | 4,326,860 |
| 2016-09-01 | $12.91 | $12.97 | $12.72 | $12.74 | $11.56 | 5,201,090 |
| 2016-08-31 | $13.13 | $13.22 | $12.84 | $12.95 | $11.75 | 6,695,430 |
| 2016-08-30 | $13.22 | $13.31 | $13.15 | $13.17 | $11.95 | 3,258,280 |
| 2016-08-29 | $13.05 | $13.26 | $13.01 | $13.22 | $11.99 | 4,267,660 |
| 2016-08-26 | $13.19 | $13.23 | $13.09 | $13.10 | $11.88 | 3,435,490 |
| 2016-08-25 | $13.15 | $13.15 | $12.90 | $13.15 | $11.93 | 4,156,460 |
| 2016-08-24 | $13.20 | $13.28 | $13.10 | $13.25 | $12.02 | 3,628,990 |
| 2016-08-23 | $13.00 | $13.27 | $12.93 | $13.17 | $11.95 | 4,269,000 |
| 2016-08-22 | $13.19 | $13.25 | $13.02 | $13.06 | $11.85 | 4,003,050 |
| 2016-08-19 | $13.21 | $13.25 | $13.06 | $13.19 | $11.96 | 3,666,290 |
| 2016-08-18 | $13.11 | $13.23 | $13.06 | $13.15 | $11.93 | 4,383,850 |
| 2016-08-17 | $13.24 | $13.25 | $13.06 | $13.17 | $11.95 | 4,949,360 |
| 2016-08-16 | $13.20 | $13.27 | $13.12 | $13.19 | $11.96 | 5,087,400 |
| 2016-08-15 | $13.05 | $13.31 | $12.80 | $13.17 | $11.95 | 10,172,720 |
| 2016-08-12 | $12.88 | $13.04 | $12.74 | $12.97 | $11.76 | 2,738,420 |
| 2016-08-11 | $13.05 | $13.09 | $12.82 | $12.82 | $11.63 | 3,844,140 |
| 2016-08-10 | $13.23 | $13.29 | $12.95 | $13.06 | $11.85 | 3,778,400 |
| 2016-08-09 | $13.18 | $13.33 | $13.05 | $13.16 | $11.94 | 5,587,060 |
| 2016-08-08 | $12.84 | $13.17 | $12.62 | $13.17 | $11.95 | 4,860,750 |
| 2016-08-05 | $13.00 | $13.07 | $12.70 | $12.79 | $11.60 | 4,347,800 |
| 2016-08-04 | $12.96 | $13.15 | $12.81 | $13.04 | $11.83 | 4,204,580 |
| 2016-08-03 | $12.85 | $13.00 | $12.68 | $12.88 | $11.68 | 3,526,150 |
| 2016-08-02 | $12.58 | $12.83 | $12.42 | $12.78 | $11.59 | 4,336,720 |
| 2016-08-01 | $12.70 | $12.88 | $12.13 | $12.46 | $11.30 | 6,890,730 |
| 2016-07-29 | $12.99 | $13.05 | $12.61 | $12.78 | $11.59 | 3,770,970 |
| 2016-07-28 | $13.00 | $13.16 | $12.61 | $13.04 | $11.83 | 7,674,310 |
| 2016-07-27 | $14.30 | $14.31 | $12.87 | $12.93 | $11.73 | 13,679,690 |
| 2016-07-26 | $14.18 | $14.30 | $14.09 | $14.30 | $12.97 | 5,252,770 |
| 2016-07-25 | $14.15 | $14.25 | $13.89 | $14.15 | $12.83 | 5,918,410 |
| 2016-07-22 | $14.42 | $14.86 | $14.03 | $14.10 | $12.79 | 10,771,490 |
| 2016-07-21 | $14.60 | $14.69 | $14.36 | $14.42 | $13.08 | 9,734,480 |
| 2016-07-20 | $14.09 | $15.06 | $14.01 | $14.68 | $13.31 | 14,038,380 |
| 2016-07-19 | $13.75 | $14.10 | $13.75 | $14.09 | $12.78 | 6,144,510 |
| 2016-07-18 | $14.10 | $14.22 | $13.74 | $13.84 | $12.55 | 7,775,970 |
| 2016-07-15 | $14.09 | $14.24 | $14.03 | $14.12 | $12.81 | 7,308,070 |
| 2016-07-14 | $14.23 | $14.27 | $13.96 | $14.08 | $12.77 | 6,488,250 |
| 2016-07-13 | $14.15 | $14.33 | $13.99 | $14.19 | $12.87 | 10,260,670 |
| 2016-07-12 | $14.00 | $14.16 | $13.76 | $14.00 | $12.70 | 10,865,000 |
| 2016-07-11 | $14.20 | $14.37 | $13.90 | $13.92 | $12.63 | 8,302,750 |
| 2016-07-08 | $13.94 | $14.60 | $13.80 | $14.39 | $13.05 | 12,621,220 |
| 2016-07-07 | $14.20 | $14.30 | $13.70 | $14.04 | $12.73 | 15,342,180 |
| 2016-07-06 | $14.57 | $14.99 | $14.18 | $14.39 | $13.05 | 12,376,540 |
| 2016-07-05 | $14.74 | $14.82 | $14.35 | $14.58 | $13.22 | 11,629,250 |
| 2016-07-04 | $13.94 | $15.08 | $13.91 | $14.74 | $13.37 | 17,224,080 |
| 2016-07-01 | $14.50 | $14.50 | $14.02 | $14.12 | $12.81 | 11,617,030 |
| 2016-06-30 | $14.79 | $14.79 | $14.01 | $14.39 | $13.05 | 18,752,010 |
| 2016-06-29 | $14.96 | $15.13 | $14.58 | $14.70 | $13.33 | 15,505,880 |
| 2016-06-28 | $14.32 | $15.22 | $14.03 | $15.13 | $13.72 | 21,265,930 |
| 2016-06-27 | $13.75 | $14.49 | $13.50 | $14.33 | $13.00 | 28,886,260 |
| 2016-06-24 | $12.57 | $13.83 | $12.48 | $13.83 | $12.54 | 38,039,940 |
| 2016-06-23 | $12.96 | $13.00 | $12.36 | $12.57 | $11.40 | 13,601,050 |
| 2016-06-22 | $12.71 | $13.08 | $12.65 | $12.97 | $11.76 | 15,045,400 |
| 2016-06-21 | $13.00 | $13.23 | $12.65 | $12.85 | $11.66 | 21,823,550 |
| 2016-06-20 | $12.51 | $12.79 | $12.32 | $12.53 | $11.36 | 10,873,230 |
| 2016-06-17 | $12.45 | $13.02 | $12.28 | $12.45 | $11.29 | 20,475,700 |
| 2016-06-16 | $11.80 | $12.68 | $11.75 | $12.58 | $11.41 | 24,080,080 |
| 2016-06-15 | $11.25 | $11.99 | $11.18 | $11.78 | $10.68 | 15,387,960 |
| 2016-06-14 | $10.90 | $11.50 | $10.87 | $11.41 | $10.35 | 13,793,670 |
| 2016-06-13 | $11.65 | $11.94 | $11.03 | $11.07 | $10.04 | 13,989,110 |
| 2016-06-10 | $11.98 | $11.98 | $11.98 | $11.98 | $10.87 | 0 |
| 2016-06-09 | $11.98 | $11.98 | $11.98 | $11.98 | $10.87 | 0 |
| 2016-06-08 | $11.83 | $12.40 | $11.81 | $11.98 | $10.87 | 20,110,090 |
| 2016-06-07 | $11.36 | $12.08 | $11.36 | $11.93 | $10.82 | 18,925,180 |
| 2016-06-06 | $11.40 | $11.47 | $11.26 | $11.36 | $10.30 | 7,253,940 |
| 2016-06-03 | $11.47 | $11.53 | $11.30 | $11.30 | $10.25 | 10,382,520 |
| 2016-06-02 | $11.25 | $11.53 | $11.09 | $11.48 | $10.41 | 14,974,920 |
| 2016-06-01 | $10.61 | $11.59 | $10.61 | $11.22 | $10.18 | 23,974,910 |
| 2016-05-31 | $10.18 | $10.60 | $10.15 | $10.59 | $9.61 | 10,696,110 |
| 2016-05-30 | $10.00 | $10.29 | $9.88 | $10.14 | $9.20 | 6,031,320 |
| 2016-05-27 | $10.26 | $10.29 | $10.08 | $10.13 | $9.19 | 6,446,800 |
| 2016-05-26 | $10.40 | $10.41 | $9.91 | $10.26 | $9.31 | 11,806,330 |
| 2016-05-25 | $10.52 | $10.88 | $10.34 | $10.40 | $9.43 | 18,955,610 |
| 2016-05-24 | $10.61 | $10.88 | $10.35 | $10.52 | $9.54 | 20,063,890 |
| 2016-05-23 | $10.40 | $10.62 | $10.34 | $10.60 | $9.61 | 7,244,010 |
| 2016-05-20 | $9.98 | $10.47 | $9.85 | $10.34 | $9.38 | 8,048,290 |
| 2016-05-19 | $9.95 | $10.26 | $9.85 | $10.01 | $9.08 | 6,517,200 |
| 2016-05-18 | $10.27 | $10.27 | $9.76 | $9.93 | $9.01 | 7,430,920 |
| 2016-05-17 | $10.30 | $10.55 | $10.22 | $10.38 | $9.41 | 7,666,140 |
| 2016-05-16 | $9.96 | $10.33 | $9.86 | $10.28 | $9.32 | 6,859,410 |
| 2016-05-13 | $10.07 | $10.31 | $9.87 | $9.93 | $9.01 | 5,915,480 |
| 2016-05-12 | $9.93 | $10.19 | $9.71 | $10.15 | $9.21 | 10,478,490 |
| 2016-05-11 | $11.68 | $11.86 | $10.33 | $10.35 | $9.39 | 20,800,100 |
| 2016-05-10 | $22.77 | $23.00 | $22.10 | $22.64 | $10.20 | 4,256,090 |
| 2016-05-09 | $23.12 | $23.86 | $22.51 | $22.78 | $10.23 | 7,853,040 |
| 2016-05-06 | $24.80 | $25.35 | $23.41 | $23.56 | $10.58 | 14,063,060 |
| 2016-05-05 | $23.32 | $24.11 | $23.16 | $24.09 | $10.82 | 6,370,700 |
| 2016-05-04 | $23.31 | $23.89 | $23.22 | $23.41 | $10.51 | 4,914,440 |
| 2016-05-03 | $22.59 | $23.59 | $22.32 | $23.59 | $10.59 | 5,904,900 |
| 2016-05-02 | $22.59 | $22.59 | $22.59 | $22.59 | $10.14 | 0 |
| 2016-04-29 | $22.51 | $22.90 | $22.40 | $22.59 | $10.14 | 3,262,840 |
| 2016-04-28 | $22.36 | $22.90 | $22.02 | $22.71 | $10.20 | 5,087,310 |
| 2016-04-27 | $22.24 | $22.93 | $22.18 | $22.36 | $10.04 | 8,556,140 |
| 2016-04-26 | $21.75 | $22.42 | $21.61 | $22.36 | $10.04 | 5,133,540 |
| 2016-04-25 | $21.56 | $22.15 | $21.21 | $21.95 | $9.85 | 4,141,410 |
| 2016-04-22 | $21.10 | $21.69 | $21.04 | $21.55 | $9.68 | 2,978,890 |
| 2016-04-21 | $21.22 | $21.94 | $21.13 | $21.27 | $9.55 | 5,225,030 |
| 2016-04-20 | $23.25 | $23.26 | $21.01 | $21.50 | $9.65 | 10,802,940 |
| 2016-04-19 | $23.60 | $23.70 | $22.89 | $23.18 | $10.41 | 4,805,690 |
| 2016-04-18 | $22.88 | $23.76 | $22.52 | $23.54 | $10.57 | 8,321,010 |
| 2016-04-15 | $23.66 | $24.00 | $23.10 | $23.39 | $10.50 | 8,643,820 |
| 2016-04-14 | $23.26 | $23.66 | $22.81 | $23.65 | $10.62 | 6,473,760 |
| 2016-04-13 | $22.85 | $23.50 | $22.81 | $22.86 | $10.26 | 7,098,090 |
| 2016-04-12 | $23.60 | $23.62 | $22.40 | $22.65 | $10.17 | 11,000,360 |
| 2016-04-11 | $23.72 | $24.30 | $23.50 | $23.80 | $10.69 | 15,515,380 |
| 2016-04-08 | $22.75 | $23.98 | $22.58 | $23.80 | $10.69 | 16,504,400 |
| 2016-04-07 | $23.10 | $24.39 | $22.80 | $23.10 | $10.37 | 23,277,520 |
| 2016-04-06 | $22.98 | $23.49 | $22.23 | $22.44 | $10.07 | 20,118,990 |
| 2016-04-05 | $20.78 | $22.86 | $20.51 | $22.86 | $10.26 | 22,956,660 |
| 2016-04-04 | $20.78 | $20.78 | $20.78 | $20.78 | $9.33 | 0 |
| 2016-04-01 | $20.33 | $20.80 | $19.85 | $20.78 | $9.33 | 6,734,080 |
| 2016-03-31 | $20.38 | $20.70 | $20.10 | $20.33 | $9.13 | 6,470,250 |
| 2016-03-30 | $19.30 | $20.48 | $19.17 | $20.32 | $9.12 | 8,077,840 |
| 2016-03-29 | $19.25 | $19.51 | $18.68 | $19.04 | $8.55 | 5,578,200 |
| 2016-03-28 | $20.14 | $20.38 | $19.38 | $19.44 | $8.73 | 5,951,920 |
| 2016-03-25 | $19.47 | $19.98 | $19.35 | $19.93 | $8.95 | 5,443,890 |
| 2016-03-24 | $19.79 | $20.57 | $19.52 | $19.61 | $8.80 | 10,088,010 |
| 2016-03-23 | $19.65 | $20.14 | $19.46 | $20.06 | $9.01 | 7,574,070 |
| 2016-03-22 | $19.50 | $20.14 | $19.20 | $19.80 | $8.89 | 9,959,360 |
| 2016-03-21 | $19.68 | $19.72 | $19.30 | $19.67 | $8.83 | 10,121,710 |
| 2016-03-18 | $18.61 | $19.49 | $18.60 | $19.33 | $8.68 | 11,823,610 |
| 2016-03-17 | $17.85 | $18.71 | $17.68 | $18.70 | $8.40 | 9,945,850 |
| 2016-03-16 | $18.43 | $18.56 | $17.68 | $17.72 | $7.96 | 5,028,620 |
| 2016-03-15 | $18.47 | $18.55 | $18.03 | $18.15 | $8.15 | 6,789,690 |
| 2016-03-14 | $18.14 | $18.96 | $17.99 | $18.64 | $8.37 | 11,045,520 |
| 2016-03-11 | $17.35 | $18.14 | $17.20 | $17.96 | $8.06 | 9,253,680 |
| 2016-03-10 | $17.46 | $17.98 | $17.12 | $17.70 | $7.95 | 7,957,830 |
| 2016-03-09 | $17.70 | $17.98 | $17.31 | $17.49 | $7.85 | 7,156,970 |
| 2016-03-08 | $18.36 | $18.60 | $17.03 | $18.35 | $8.24 | 15,016,030 |
| 2016-03-07 | $17.83 | $19.36 | $17.83 | $18.35 | $8.24 | 17,823,130 |
| 2016-03-04 | $18.01 | $18.80 | $17.00 | $17.60 | $7.90 | 6,624,860 |
| 2016-03-03 | $18.80 | $18.98 | $18.21 | $18.24 | $8.19 | 6,712,210 |
| 2016-03-02 | $17.15 | $18.22 | $16.89 | $18.10 | $8.13 | 6,001,730 |
| 2016-03-01 | $16.60 | $17.10 | $16.10 | $17.00 | $7.63 | 3,983,770 |
| 2016-02-29 | $17.51 | $18.18 | $16.20 | $16.46 | $7.39 | 8,379,230 |
| 2016-02-26 | $18.53 | $18.86 | $17.40 | $17.91 | $8.04 | 5,018,130 |
| 2016-02-25 | $20.11 | $20.20 | $18.32 | $18.32 | $8.23 | 7,716,680 |
| 2016-02-24 | $19.91 | $20.47 | $19.41 | $20.35 | $9.14 | 8,986,900 |
| 2016-02-23 | $20.12 | $20.22 | $19.60 | $20.12 | $9.03 | 6,551,140 |
| 2016-02-22 | $20.00 | $20.18 | $19.54 | $20.02 | $8.99 | 8,099,590 |
| 2016-02-19 | $19.21 | $20.81 | $19.20 | $19.84 | $8.91 | 13,173,260 |
| 2016-02-18 | $19.20 | $19.60 | $18.91 | $18.93 | $8.50 | 7,342,870 |
| 2016-02-17 | $18.75 | $19.18 | $18.45 | $19.00 | $8.53 | 6,709,740 |
| 2016-02-16 | $17.85 | $19.13 | $17.85 | $18.93 | $8.50 | 7,078,050 |
| 2016-02-15 | $17.01 | $17.95 | $16.90 | $17.69 | $7.94 | 3,709,910 |
| 2016-02-12 | $17.75 | $17.75 | $17.75 | $17.75 | $7.97 | 0 |
| 2016-02-11 | $17.75 | $17.75 | $17.75 | $17.75 | $7.97 | 0 |
| 2016-02-10 | $17.75 | $17.75 | $17.75 | $17.75 | $7.97 | 0 |
| 2016-02-09 | $17.75 | $17.75 | $17.75 | $17.75 | $7.97 | 0 |
| 2016-02-08 | $17.75 | $17.75 | $17.75 | $17.75 | $7.97 | 0 |
| 2016-02-05 | $18.20 | $18.27 | $17.75 | $17.75 | $7.97 | 3,916,800 |
| 2016-02-04 | $18.00 | $18.33 | $17.95 | $18.21 | $8.18 | 6,898,330 |
| 2016-02-03 | $17.81 | $18.09 | $17.36 | $17.87 | $8.02 | 7,257,410 |
| 2016-02-02 | $17.72 | $18.48 | $17.54 | $18.29 | $8.21 | 12,601,340 |
| 2016-02-01 | $17.28 | $17.99 | $17.14 | $17.71 | $7.95 | 7,837,130 |
| 2016-01-29 | $16.10 | $17.44 | $16.10 | $17.40 | $7.81 | 5,350,770 |
| 2016-01-28 | $17.14 | $17.45 | $16.30 | $16.30 | $7.32 | 4,014,170 |
| 2016-01-27 | $17.58 | $17.70 | $16.35 | $17.23 | $7.74 | 6,043,730 |
| 2016-01-26 | $19.02 | $19.44 | $17.53 | $17.58 | $7.89 | 8,299,570 |
| 2016-01-25 | $19.47 | $19.88 | $19.18 | $19.48 | $8.75 | 5,191,620 |
| 2016-01-22 | $19.00 | $19.41 | $18.38 | $19.20 | $8.62 | 5,830,550 |
| 2016-01-21 | $19.28 | $19.97 | $18.74 | $18.74 | $8.41 | 8,630,240 |
| 2016-01-20 | $19.81 | $20.30 | $19.46 | $19.55 | $8.78 | 10,568,930 |
| 2016-01-19 | $19.69 | $20.30 | $19.18 | $20.10 | $9.02 | 17,449,520 |
| 2016-01-18 | $17.58 | $19.71 | $17.50 | $19.71 | $8.85 | 19,734,550 |
| 2016-01-15 | $18.79 | $18.93 | $17.51 | $17.92 | $8.05 | 4,491,700 |
| 2016-01-14 | $17.40 | $18.98 | $17.11 | $18.85 | $8.46 | 5,310,210 |
| 2016-01-13 | $19.75 | $19.88 | $17.85 | $17.95 | $8.06 | 4,647,040 |
| 2016-01-12 | $19.73 | $20.05 | $18.70 | $19.59 | $8.80 | 6,093,200 |
| 2016-01-11 | $20.99 | $21.30 | $19.65 | $19.65 | $8.82 | 7,401,280 |
| 2016-01-08 | $22.75 | $23.20 | $21.03 | $21.83 | $9.80 | 8,487,860 |
| 2016-01-07 | $24.60 | $24.93 | $21.90 | $22.15 | $9.94 | 4,655,160 |
| 2016-01-06 | $24.60 | $25.16 | $23.55 | $24.32 | $10.92 | 7,968,380 |
| 2016-01-05 | $22.70 | $24.60 | $22.38 | $23.97 | $10.76 | 10,388,880 |
| 2016-01-04 | $26.80 | $27.18 | $24.03 | $24.03 | $10.79 | 6,061,200 |
| 2016-01-01 | $26.70 | $26.70 | $26.70 | $26.70 | $11.99 | 0 |
| 2015-12-31 | $27.96 | $27.96 | $26.68 | $26.70 | $11.99 | 9,347,180 |
| 2015-12-30 | $26.48 | $28.20 | $26.38 | $27.85 | $12.50 | 13,262,990 |
| 2015-12-29 | $26.08 | $26.38 | $25.50 | $26.11 | $11.72 | 6,655,240 |
| 2015-12-28 | $26.36 | $27.59 | $26.30 | $26.31 | $11.81 | 15,059,380 |
| 2015-12-25 | $25.85 | $26.90 | $25.85 | $26.34 | $11.83 | 6,953,350 |
| 2015-12-24 | $25.89 | $26.10 | $25.28 | $25.91 | $11.63 | 5,850,580 |
| 2015-12-23 | $26.00 | $26.50 | $25.83 | $26.19 | $11.76 | 7,191,320 |
| 2015-12-22 | $25.88 | $26.49 | $25.66 | $26.00 | $11.67 | 6,461,310 |
| 2015-12-21 | $25.05 | $25.87 | $25.01 | $25.81 | $11.59 | 6,644,080 |
| 2015-12-18 | $25.84 | $25.88 | $25.12 | $25.23 | $11.33 | 7,892,900 |
| 2015-12-17 | $24.62 | $25.54 | $24.62 | $25.50 | $11.45 | 8,977,690 |
| 2015-12-16 | $24.00 | $24.75 | $23.88 | $24.50 | $11.00 | 6,869,680 |
| 2015-12-15 | $23.70 | $24.13 | $23.60 | $23.81 | $10.69 | 5,113,670 |
| 2015-12-14 | $22.81 | $23.69 | $22.68 | $23.60 | $10.60 | 4,238,780 |
| 2015-12-11 | $23.72 | $23.74 | $22.89 | $23.20 | $10.42 | 3,718,720 |
| 2015-12-10 | $23.26 | $24.00 | $23.26 | $23.67 | $10.63 | 4,051,530 |
| 2015-12-09 | $23.70 | $23.87 | $23.33 | $23.43 | $10.52 | 4,330,820 |
| 2015-12-08 | $24.60 | $24.70 | $23.60 | $23.86 | $10.71 | 5,732,110 |
| 2015-12-07 | $24.21 | $24.80 | $24.00 | $24.70 | $11.09 | 6,106,930 |
| 2015-12-04 | $24.19 | $24.88 | $23.90 | $24.16 | $10.85 | 7,094,120 |
| 2015-12-03 | $23.70 | $24.30 | $23.66 | $24.27 | $10.90 | 5,558,310 |
| 2015-12-02 | $24.58 | $24.67 | $22.70 | $23.59 | $10.59 | 5,735,610 |
| 2015-12-01 | $24.39 | $24.90 | $24.00 | $24.50 | $11.00 | 6,411,960 |
| 2015-11-30 | $25.23 | $25.43 | $22.88 | $24.60 | $11.04 | 12,295,490 |
| 2015-11-27 | $26.28 | $27.38 | $24.58 | $25.01 | $11.23 | 14,726,390 |
| 2015-11-26 | $27.59 | $27.59 | $26.30 | $26.45 | $11.88 | 10,718,910 |
| 2015-11-25 | $26.53 | $27.50 | $26.22 | $27.18 | $12.20 | 14,940,850 |
| 2015-11-24 | $25.50 | $26.43 | $24.99 | $26.40 | $11.85 | 9,581,840 |
| 2015-11-23 | $25.80 | $26.60 | $25.50 | $25.60 | $11.49 | 10,346,990 |
| 2015-11-20 | $25.78 | $26.17 | $25.55 | $26.03 | $11.69 | 8,805,930 |
| 2015-11-19 | $24.87 | $25.65 | $24.84 | $25.55 | $11.47 | 6,338,420 |
| 2015-11-18 | $25.65 | $25.80 | $24.72 | $24.78 | $11.13 | 6,839,720 |
| 2015-11-17 | $26.24 | $26.70 | $25.50 | $25.66 | $11.52 | 12,147,620 |
| 2015-11-16 | $24.91 | $26.20 | $24.50 | $26.09 | $11.71 | 9,772,210 |
| 2015-11-13 | $26.71 | $26.71 | $25.20 | $25.51 | $11.45 | 12,081,080 |
| 2015-11-12 | $26.13 | $27.57 | $26.11 | $27.02 | $12.13 | 19,160,460 |
| 2015-11-11 | $25.25 | $26.00 | $25.16 | $26.00 | $11.67 | 13,977,890 |
| 2015-11-10 | $25.35 | $26.18 | $25.11 | $25.58 | $11.48 | 11,003,400 |
| 2015-11-09 | $25.25 | $25.80 | $24.70 | $25.44 | $11.42 | 12,534,730 |
| 2015-11-06 | $24.65 | $25.94 | $24.65 | $25.70 | $11.54 | 13,554,640 |
| 2015-11-05 | $25.30 | $25.42 | $24.30 | $24.84 | $11.15 | 18,181,110 |
| 2015-11-04 | $24.38 | $25.76 | $24.20 | $25.50 | $11.45 | 18,048,100 |
| 2015-11-03 | $23.50 | $24.38 | $22.80 | $24.38 | $10.95 | 12,598,820 |
| 2015-11-02 | $22.50 | $24.35 | $22.39 | $23.43 | $10.52 | 12,886,780 |
| 2015-10-30 | $22.67 | $23.76 | $22.00 | $23.19 | $10.41 | 9,606,530 |
| 2015-10-29 | $22.30 | $23.30 | $22.12 | $22.82 | $10.25 | 7,435,550 |
| 2015-10-28 | $22.98 | $23.97 | $22.20 | $22.30 | $10.01 | 11,489,610 |
| 2015-10-27 | $22.76 | $23.20 | $21.44 | $22.95 | $10.30 | 12,420,610 |
| 2015-10-26 | $22.90 | $23.50 | $22.16 | $23.08 | $10.36 | 10,778,340 |
| 2015-10-23 | $21.73 | $22.64 | $21.62 | $22.61 | $10.15 | 8,698,790 |
| 2015-10-22 | $20.90 | $21.65 | $20.30 | $21.53 | $9.67 | 7,693,600 |
| 2015-10-21 | $23.17 | $23.26 | $20.87 | $20.87 | $9.37 | 10,575,400 |
| 2015-10-20 | $22.51 | $23.23 | $21.96 | $23.19 | $10.41 | 11,946,400 |
| 2015-10-19 | $23.60 | $23.60 | $22.30 | $22.68 | $10.18 | 9,806,180 |
| 2015-10-16 | $22.99 | $23.47 | $22.44 | $23.44 | $10.52 | 11,613,810 |
| 2015-10-15 | $21.59 | $22.83 | $21.29 | $22.83 | $10.25 | 10,977,270 |
| 2015-10-14 | $22.40 | $22.67 | $21.71 | $21.84 | $9.81 | 7,613,320 |
| 2015-10-13 | $22.01 | $22.71 | $21.93 | $22.50 | $10.10 | 6,895,400 |
| 2015-10-12 | $21.50 | $22.45 | $21.28 | $22.31 | $10.02 | 9,312,120 |
| 2015-10-09 | $20.62 | $21.35 | $20.46 | $21.25 | $9.54 | 6,215,950 |
| 2015-10-08 | $20.78 | $21.18 | $20.26 | $20.56 | $9.23 | 6,643,280 |
| 2015-10-07 | $19.77 | $19.77 | $19.77 | $19.77 | $8.88 | 0 |
| 2015-10-06 | $19.77 | $19.77 | $19.77 | $19.77 | $8.88 | 0 |
| 2015-10-05 | $19.77 | $19.77 | $19.77 | $19.77 | $8.88 | 0 |
| 2015-10-02 | $19.77 | $19.77 | $19.77 | $19.77 | $8.88 | 0 |
| 2015-10-01 | $19.77 | $19.77 | $19.77 | $19.77 | $8.88 | 0 |
| 2015-09-30 | $20.56 | $20.85 | $19.28 | $19.77 | $8.88 | 6,449,810 |
| 2015-09-29 | $21.05 | $21.33 | $20.22 | $20.50 | $9.20 | 10,156,510 |
| 2015-09-28 | $20.01 | $21.90 | $19.40 | $21.88 | $9.82 | 13,805,480 |
| 2015-09-25 | $19.40 | $20.48 | $18.10 | $20.40 | $9.16 | 11,495,260 |
| 2015-09-24 | $19.25 | $19.79 | $19.21 | $19.48 | $8.75 | 4,354,420 |
| 2015-09-23 | $19.00 | $19.50 | $18.82 | $19.21 | $8.62 | 4,872,470 |
| 2015-09-22 | $19.78 | $20.35 | $19.11 | $19.46 | $8.74 | 7,701,080 |
| 2015-09-21 | $18.01 | $20.08 | $17.89 | $19.86 | $8.92 | 6,508,140 |
| 2015-09-18 | $18.40 | $18.65 | $17.63 | $18.40 | $8.26 | 6,762,360 |
| 2015-09-17 | $18.27 | $19.37 | $18.01 | $18.03 | $8.09 | 7,401,660 |
| 2015-09-16 | $16.35 | $18.05 | $16.35 | $18.05 | $8.10 | 5,835,540 |
| 2015-09-15 | $16.75 | $17.76 | $16.41 | $16.41 | $7.37 | 6,142,450 |
| 2015-09-14 | $20.23 | $20.46 | $18.23 | $18.23 | $8.18 | 5,337,980 |
| 2015-09-11 | $19.95 | $20.55 | $19.85 | $20.25 | $9.09 | 4,389,540 |
| 2015-09-10 | $19.90 | $20.99 | $19.70 | $20.00 | $8.98 | 7,740,160 |
| 2015-09-09 | $18.81 | $20.44 | $18.81 | $20.44 | $9.18 | 12,420,940 |
| 2015-09-08 | $17.15 | $18.65 | $16.85 | $18.58 | $8.34 | 4,502,500 |
| 2015-09-07 | $17.00 | $18.18 | $16.50 | $17.20 | $7.72 | 6,199,410 |
| 2015-09-04 | $16.58 | $16.58 | $16.58 | $16.58 | $7.44 | 0 |
| 2015-09-03 | $16.58 | $16.58 | $16.58 | $16.58 | $7.44 | 0 |
Hubei Huitian Adhesive Enterprise Company Ltd (300041) News Headlines
Recent Hubei Huitian Adhesive Enterprise Company Ltd (300041) News
Similar Companies to Hubei Huitian Adhesive Enterprise Company Ltd (300041) 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 | -- | -- | -- |