Winall Hitech Seed CompanyLtd (300087) Exchange: SHE
Data as of July 17, 2025
$9.14 ($-0.03) -0.33%
Winall Hitech Seed CompanyLtd - Daily Information
Click for more stock information on Winall Hitech Seed CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.17 |
| Previous Close | $9.14 |
| High | $9.27 |
| Low | $9.12 |
| Adjusted Open | $9.17 |
| Previous Adjusted Close | $9.14 |
| Adjusted High | $9.27 |
| Adjusted Low | $9.12 |
About Winall Hitech Seed CompanyLtd (300087)
Winall Hi-tech Seed Co., Ltd. is principally engaged in the research, development, breeding, promotion and services of hybrid rice seeds. The Company provides two-line medium indica hybrid rice seeds and three-line late indica rice seeds. The Company is also involved in the research, development and breeding of rape, cotton, corn, watermelon, melon, pumpkin and vegetable seeds. It distributes its products in domestic and overseas markets.
Invest in Winall Hitech Seed CompanyLtd (300087)
Historical Stock Data for Winall Hitech Seed CompanyLtd (300087)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.17 | $9.27 | $9.12 | $9.14 | $9.14 | 23,272,580 |
| 2025-07-08 | $9.14 | $9.18 | $9.09 | $9.17 | $9.17 | 22,094,640 |
| 2025-07-07 | $9.15 | $9.22 | $9.05 | $9.17 | $9.17 | 23,191,420 |
| 2025-07-04 | $9.05 | $9.27 | $8.99 | $9.19 | $9.19 | 35,266,520 |
| 2025-07-03 | $9.05 | $9.08 | $9.00 | $9.04 | $9.04 | 15,197,440 |
| 2025-07-02 | $9.06 | $9.18 | $9.03 | $9.06 | $9.06 | 22,631,480 |
| 2025-07-01 | $8.97 | $9.15 | $8.96 | $9.07 | $9.07 | 23,003,710 |
| 2025-06-30 | $8.87 | $8.96 | $8.87 | $8.95 | $8.95 | 13,673,120 |
| 2025-06-27 | $8.93 | $8.95 | $8.87 | $8.91 | $8.91 | 12,015,010 |
| 2025-06-26 | $8.92 | $8.98 | $8.89 | $8.91 | $8.91 | 14,270,700 |
| 2025-06-25 | $8.91 | $8.97 | $8.83 | $8.96 | $8.96 | 18,276,290 |
| 2025-06-24 | $8.75 | $8.92 | $8.73 | $8.92 | $8.92 | 15,538,300 |
| 2025-06-23 | $8.68 | $8.79 | $8.64 | $8.79 | $8.79 | 14,010,660 |
| 2025-06-20 | $8.90 | $8.96 | $8.72 | $8.73 | $8.73 | 18,780,370 |
| 2025-06-19 | $9.08 | $9.12 | $8.90 | $8.90 | $8.90 | 18,952,660 |
| 2025-06-18 | $9.16 | $9.20 | $9.07 | $9.10 | $9.10 | 16,378,130 |
| 2025-06-17 | $9.18 | $9.32 | $9.15 | $9.18 | $9.18 | 19,537,440 |
| 2025-06-13 | $9.24 | $9.37 | $9.12 | $9.17 | $9.17 | 25,715,930 |
| 2025-06-12 | $9.40 | $9.41 | $9.20 | $9.25 | $9.25 | 26,593,300 |
| 2025-06-11 | $9.38 | $9.54 | $9.38 | $9.45 | $9.45 | 36,970,820 |
| 2025-06-10 | $9.19 | $10.25 | $9.01 | $9.59 | $9.59 | 73,595,480 |
| 2025-06-09 | $9.15 | $9.21 | $9.11 | $9.19 | $9.19 | 13,330,000 |
| 2025-06-06 | $9.18 | $9.30 | $9.16 | $9.18 | $9.18 | 17,614,120 |
| 2025-06-05 | $9.19 | $9.27 | $9.16 | $9.21 | $9.21 | 14,170,290 |
| 2025-06-04 | $9.18 | $9.25 | $9.10 | $9.23 | $9.23 | 15,730,060 |
| 2025-06-03 | $9.12 | $9.25 | $9.02 | $9.19 | $9.19 | 15,418,740 |
| 2025-05-30 | $9.07 | $9.15 | $9.04 | $9.12 | $9.12 | 14,696,900 |
| 2025-05-29 | $9.04 | $9.11 | $8.99 | $9.08 | $9.08 | 12,539,450 |
| 2025-05-28 | $9.27 | $9.27 | $9.03 | $9.05 | $9.05 | 16,676,490 |
| 2025-05-27 | $9.11 | $9.30 | $9.10 | $9.27 | $9.27 | 15,711,290 |
| 2025-05-26 | $9.04 | $9.15 | $8.99 | $9.15 | $9.15 | 10,983,340 |
| 2025-05-23 | $9.17 | $9.19 | $9.02 | $9.04 | $9.04 | 17,221,550 |
| 2025-05-22 | $9.30 | $9.42 | $9.16 | $9.17 | $9.17 | 20,188,730 |
| 2025-05-21 | $9.39 | $9.49 | $9.27 | $9.34 | $9.34 | 22,346,580 |
| 2025-05-20 | $9.36 | $9.56 | $9.32 | $9.39 | $9.39 | 31,573,420 |
| 2025-05-19 | $9.57 | $9.69 | $9.28 | $9.35 | $9.35 | 36,081,730 |
| 2025-05-16 | $9.20 | $9.22 | $9.08 | $9.13 | $9.13 | 21,569,050 |
| 2025-05-15 | $9.25 | $9.38 | $9.15 | $9.24 | $9.24 | 26,375,750 |
| 2025-05-14 | $9.23 | $9.36 | $9.22 | $9.30 | $9.30 | 18,641,930 |
| 2025-05-13 | $9.35 | $9.47 | $9.25 | $9.27 | $9.27 | 23,296,010 |
| 2025-05-12 | $9.31 | $9.37 | $9.19 | $9.34 | $9.34 | 38,611,450 |
| 2025-05-09 | $9.56 | $9.83 | $9.51 | $9.54 | $9.54 | 41,744,070 |
| 2025-05-08 | $9.56 | $9.61 | $9.40 | $9.55 | $9.55 | 38,716,350 |
| 2025-05-07 | $9.39 | $9.85 | $9.29 | $9.74 | $9.74 | 70,481,420 |
| 2025-05-06 | $9.20 | $9.35 | $9.20 | $9.32 | $9.32 | 26,746,690 |
| 2025-04-30 | $9.21 | $9.33 | $9.18 | $9.19 | $9.19 | 26,366,150 |
| 2025-04-29 | $9.00 | $9.35 | $8.88 | $9.27 | $9.27 | 24,923,960 |
| 2025-04-28 | $9.37 | $9.42 | $9.15 | $9.15 | $9.15 | 22,545,120 |
| 2025-04-25 | $9.38 | $9.46 | $9.36 | $9.36 | $9.36 | 16,434,190 |
| 2025-04-24 | $9.57 | $9.60 | $9.35 | $9.38 | $9.38 | 26,367,830 |
| 2025-04-23 | $9.81 | $9.83 | $9.54 | $9.57 | $9.57 | 42,745,010 |
| 2025-04-22 | $9.78 | $9.96 | $9.73 | $9.88 | $9.88 | 36,785,320 |
| 2025-04-21 | $9.72 | $9.84 | $9.65 | $9.78 | $9.78 | 27,521,760 |
| 2025-04-18 | $10.08 | $10.16 | $9.69 | $9.71 | $9.71 | 46,965,850 |
| 2025-04-17 | $10.14 | $10.31 | $10.04 | $10.11 | $10.11 | 35,580,930 |
| 2025-04-16 | $10.39 | $10.49 | $9.97 | $10.28 | $10.28 | 59,933,300 |
| 2025-04-15 | $10.76 | $10.84 | $10.36 | $10.44 | $10.44 | 66,128,870 |
| 2025-04-14 | $10.79 | $11.14 | $10.53 | $10.84 | $10.84 | 91,873,980 |
| 2025-04-11 | $11.44 | $11.51 | $10.60 | $10.63 | $10.63 | 113,842,620 |
| 2025-04-10 | $10.70 | $12.08 | $10.67 | $11.66 | $11.66 | 148,200,730 |
| 2025-04-09 | $11.48 | $12.98 | $11.04 | $11.48 | $11.48 | 176,303,600 |
| 2025-04-08 | $10.24 | $12.44 | $9.70 | $11.71 | $11.71 | 183,165,810 |
| 2025-04-07 | $10.11 | $11.00 | $9.51 | $10.44 | $10.44 | 135,375,880 |
| 2025-04-03 | $9.65 | $9.83 | $9.50 | $9.75 | $9.75 | 30,222,620 |
| 2025-04-02 | $9.34 | $9.53 | $9.29 | $9.45 | $9.45 | 14,018,460 |
| 2025-04-01 | $9.28 | $9.41 | $9.28 | $9.37 | $9.37 | 9,985,110 |
| 2025-03-31 | $9.20 | $9.37 | $9.17 | $9.30 | $9.30 | 11,084,160 |
| 2025-03-28 | $9.48 | $9.48 | $9.23 | $9.24 | $9.24 | 10,968,430 |
| 2025-03-27 | $9.38 | $9.60 | $9.31 | $9.47 | $9.47 | 12,420,070 |
| 2025-03-26 | $9.38 | $9.47 | $9.35 | $9.40 | $9.40 | 9,871,660 |
| 2025-03-25 | $9.34 | $9.42 | $9.25 | $9.38 | $9.38 | 9,908,570 |
| 2025-03-24 | $9.45 | $9.49 | $9.16 | $9.37 | $9.37 | 17,298,550 |
| 2025-03-21 | $9.75 | $9.79 | $9.45 | $9.46 | $9.46 | 21,253,400 |
| 2025-03-20 | $9.80 | $9.87 | $9.76 | $9.78 | $9.78 | 10,922,310 |
| 2025-03-19 | $9.95 | $9.98 | $9.81 | $9.82 | $9.82 | 12,029,870 |
| 2025-03-18 | $9.92 | $9.97 | $9.88 | $9.96 | $9.96 | 12,831,400 |
| 2025-03-17 | $9.89 | $10.06 | $9.89 | $9.94 | $9.94 | 18,579,490 |
| 2025-03-14 | $9.73 | $9.90 | $9.70 | $9.88 | $9.88 | 20,252,370 |
| 2025-03-13 | $9.93 | $9.97 | $9.69 | $9.73 | $9.73 | 19,065,750 |
| 2025-03-12 | $10.00 | $10.05 | $9.92 | $9.94 | $9.94 | 19,328,610 |
| 2025-03-11 | $9.87 | $10.13 | $9.77 | $10.06 | $10.06 | 28,099,080 |
| 2025-03-10 | $9.95 | $10.02 | $9.84 | $9.92 | $9.92 | 18,327,540 |
| 2025-03-07 | $10.11 | $10.14 | $9.85 | $9.92 | $9.92 | 29,144,720 |
| 2025-03-06 | $10.08 | $10.19 | $10.02 | $10.15 | $10.15 | 26,544,760 |
| 2025-03-05 | $10.39 | $10.40 | $10.07 | $10.14 | $10.14 | 22,471,620 |
| 2025-03-04 | $10.30 | $10.42 | $10.12 | $10.31 | $10.31 | 30,085,070 |
| 2025-03-03 | $10.08 | $10.39 | $9.99 | $10.30 | $10.30 | 33,982,660 |
| 2025-02-28 | $10.20 | $10.22 | $10.00 | $10.01 | $10.01 | 27,754,870 |
| 2025-02-27 | $10.17 | $10.28 | $10.10 | $10.21 | $10.21 | 29,180,900 |
| 2025-02-26 | $10.30 | $10.34 | $10.11 | $10.19 | $10.19 | 45,167,730 |
| 2025-02-25 | $10.61 | $10.70 | $10.23 | $10.40 | $10.40 | 73,428,820 |
| 2025-02-24 | $11.60 | $12.06 | $11.02 | $11.11 | $11.11 | 103,714,690 |
| 2025-02-20 | $10.78 | $11.09 | $10.56 | $11.05 | $11.05 | 51,565,220 |
| 2025-02-19 | $10.67 | $10.88 | $10.58 | $10.87 | $10.87 | 29,458,090 |
| 2025-02-18 | $11.15 | $11.15 | $10.57 | $10.67 | $10.67 | 40,659,180 |
| 2025-02-17 | $10.75 | $11.38 | $10.61 | $11.17 | $11.17 | 63,294,970 |
| 2025-02-14 | $10.50 | $10.61 | $10.39 | $10.54 | $10.54 | 28,214,890 |
| 2025-02-13 | $10.57 | $10.87 | $10.56 | $10.59 | $10.59 | 32,053,320 |
| 2025-02-12 | $10.48 | $10.62 | $10.43 | $10.60 | $10.60 | 20,828,810 |
| 2025-02-11 | $10.74 | $10.78 | $10.41 | $10.54 | $10.54 | 23,992,460 |
| 2025-02-10 | $10.68 | $10.82 | $10.64 | $10.79 | $10.79 | 23,956,540 |
| 2025-02-07 | $10.58 | $10.88 | $10.48 | $10.74 | $10.74 | 31,789,280 |
| 2025-02-06 | $10.26 | $10.70 | $10.10 | $10.63 | $10.63 | 32,322,690 |
| 2025-02-05 | $10.08 | $10.39 | $10.04 | $10.34 | $10.34 | 25,965,300 |
| 2025-01-27 | $10.17 | $10.33 | $10.06 | $10.14 | $10.14 | 24,498,940 |
| 2025-01-24 | $9.85 | $10.06 | $9.76 | $10.02 | $10.02 | 21,892,210 |
| 2025-01-23 | $9.98 | $10.44 | $9.85 | $9.85 | $9.85 | 42,308,460 |
| 2025-01-22 | $10.02 | $10.04 | $9.78 | $9.83 | $9.83 | 17,911,700 |
| 2025-01-21 | $10.35 | $10.39 | $9.96 | $10.02 | $10.02 | 24,799,890 |
| 2025-01-20 | $10.63 | $10.72 | $10.21 | $10.30 | $10.30 | 24,063,160 |
| 2025-01-17 | $10.44 | $10.69 | $10.35 | $10.58 | $10.58 | 24,307,390 |
| 2025-01-16 | $10.40 | $10.69 | $10.34 | $10.48 | $10.48 | 25,884,250 |
| 2025-01-15 | $10.38 | $10.55 | $10.17 | $10.32 | $10.32 | 21,344,050 |
| 2025-01-14 | $9.99 | $10.40 | $9.99 | $10.38 | $10.38 | 25,226,530 |
| 2025-01-13 | $9.80 | $10.06 | $9.61 | $9.94 | $9.94 | 22,548,780 |
| 2025-01-09 | $10.34 | $10.58 | $10.16 | $10.39 | $10.39 | 25,711,850 |
| 2025-01-08 | $11.13 | $11.25 | $10.00 | $10.40 | $10.40 | 53,933,730 |
| 2025-01-07 | $10.89 | $11.34 | $10.83 | $11.25 | $11.25 | 33,342,880 |
| 2025-01-06 | $11.11 | $11.26 | $10.61 | $10.85 | $10.85 | 30,208,180 |
| 2025-01-03 | $11.39 | $11.73 | $10.87 | $11.28 | $11.28 | 39,576,700 |
| 2025-01-02 | $11.66 | $12.04 | $11.25 | $11.41 | $11.41 | 41,613,620 |
| 2024-12-31 | $12.00 | $12.19 | $11.62 | $11.80 | $11.80 | 44,358,470 |
| 2024-12-30 | $12.17 | $12.25 | $11.84 | $12.06 | $12.06 | 49,552,150 |
| 2024-12-27 | $11.11 | $12.75 | $11.11 | $12.35 | $12.35 | 105,594,980 |
| 2024-12-26 | $10.95 | $11.30 | $10.95 | $11.16 | $11.16 | 21,899,180 |
| 2024-12-25 | $11.17 | $11.19 | $10.75 | $10.96 | $10.96 | 28,333,530 |
| 2024-12-24 | $11.32 | $11.47 | $10.96 | $11.17 | $11.17 | 34,393,370 |
| 2024-12-23 | $12.16 | $12.16 | $11.29 | $11.32 | $11.32 | 54,472,620 |
| 2024-12-20 | $11.99 | $12.50 | $11.91 | $12.26 | $12.26 | 61,983,660 |
| 2024-12-19 | $12.30 | $12.45 | $11.86 | $12.06 | $12.06 | 70,088,220 |
| 2024-12-18 | $11.86 | $12.84 | $11.56 | $12.68 | $12.68 | 102,723,010 |
| 2024-12-17 | $12.15 | $12.30 | $11.50 | $11.88 | $11.88 | 67,334,840 |
| 2024-12-16 | $11.99 | $12.46 | $11.78 | $12.34 | $12.34 | 79,041,200 |
| 2024-12-13 | $11.58 | $12.30 | $11.51 | $12.10 | $12.10 | 84,665,690 |
| 2024-12-12 | $11.41 | $11.71 | $11.23 | $11.69 | $11.69 | 38,770,120 |
| 2024-12-11 | $11.19 | $11.46 | $11.15 | $11.43 | $11.43 | 30,304,660 |
| 2024-12-10 | $11.38 | $11.52 | $11.15 | $11.15 | $11.15 | 36,038,220 |
| 2024-12-09 | $11.37 | $11.45 | $11.01 | $11.06 | $11.06 | 34,949,740 |
| 2024-12-06 | $11.42 | $11.62 | $11.30 | $11.44 | $11.44 | 37,315,020 |
| 2024-12-05 | $11.48 | $11.77 | $11.38 | $11.55 | $11.55 | 31,596,200 |
| 2024-12-04 | $11.70 | $12.17 | $11.49 | $11.58 | $11.58 | 44,609,140 |
| 2024-12-03 | $11.90 | $12.00 | $11.64 | $11.79 | $11.79 | 54,877,670 |
| 2024-12-02 | $11.70 | $12.59 | $11.63 | $12.07 | $12.07 | 86,992,430 |
| 2024-11-29 | $11.20 | $11.71 | $11.06 | $11.70 | $11.70 | 63,061,700 |
| 2024-11-28 | $10.77 | $11.44 | $10.70 | $11.35 | $11.35 | 70,582,430 |
| 2024-11-27 | $10.65 | $10.81 | $10.29 | $10.79 | $10.79 | 45,969,120 |
| 2024-11-26 | $11.08 | $11.52 | $10.77 | $10.77 | $10.77 | 50,128,950 |
| 2024-11-25 | $10.78 | $11.07 | $10.54 | $10.84 | $10.84 | 40,630,440 |
| 2024-11-22 | $11.00 | $11.36 | $10.81 | $10.84 | $10.84 | 56,625,830 |
| 2024-11-21 | $11.20 | $11.30 | $10.94 | $11.13 | $11.13 | 45,640,360 |
| 2024-11-20 | $10.65 | $11.39 | $10.56 | $11.25 | $11.25 | 55,460,830 |
| 2024-11-19 | $10.31 | $10.80 | $10.30 | $10.75 | $10.75 | 44,002,410 |
| 2024-11-18 | $10.81 | $10.96 | $10.12 | $10.20 | $10.20 | 45,761,680 |
| 2024-11-15 | $11.50 | $11.62 | $10.70 | $10.74 | $10.74 | 58,611,470 |
| 2024-11-14 | $12.01 | $12.04 | $11.52 | $11.56 | $11.56 | 44,897,540 |
| 2024-11-13 | $12.35 | $12.64 | $11.88 | $12.04 | $12.04 | 53,441,330 |
| 2024-11-12 | $12.71 | $12.85 | $12.01 | $12.18 | $12.18 | 64,792,150 |
| 2024-11-11 | $11.97 | $12.86 | $11.88 | $12.83 | $12.83 | 89,302,320 |
| 2024-11-08 | $12.49 | $12.92 | $12.18 | $12.23 | $12.23 | 100,218,020 |
| 2024-11-07 | $13.00 | $13.99 | $12.60 | $12.66 | $12.66 | 157,780,560 |
| 2024-11-06 | $11.55 | $14.11 | $11.54 | $13.80 | $13.80 | 191,993,640 |
| 2024-11-05 | $11.38 | $11.92 | $11.13 | $11.77 | $11.77 | 116,378,880 |
| 2024-11-04 | $12.00 | $12.26 | $11.22 | $11.57 | $11.57 | 131,426,470 |
| 2024-11-01 | $13.10 | $14.77 | $12.46 | $12.90 | $12.90 | 175,352,220 |
| 2024-10-31 | $12.66 | $14.28 | $12.15 | $13.60 | $13.60 | 207,901,720 |
| 2024-10-30 | $12.96 | $14.33 | $12.02 | $13.10 | $13.10 | 227,678,910 |
| 2024-10-29 | $12.24 | $13.83 | $12.20 | $12.89 | $12.89 | 243,478,080 |
| 2024-10-28 | $10.02 | $11.56 | $10.02 | $11.56 | $11.56 | 148,170,820 |
| 2024-10-25 | $8.80 | $10.26 | $8.80 | $9.63 | $9.63 | 102,901,310 |
| 2024-10-24 | $9.10 | $9.26 | $8.75 | $8.76 | $8.76 | 56,160,470 |
| 2024-10-23 | $8.82 | $9.06 | $8.53 | $9.06 | $9.06 | 67,561,310 |
| 2024-10-22 | $8.45 | $9.21 | $8.31 | $8.93 | $8.93 | 82,317,550 |
| 2024-10-21 | $8.00 | $8.58 | $7.98 | $8.42 | $8.42 | 46,882,740 |
| 2024-10-18 | $7.90 | $8.23 | $7.67 | $8.08 | $8.08 | 46,635,050 |
| 2024-10-17 | $8.06 | $8.20 | $7.80 | $7.98 | $7.98 | 38,693,700 |
| 2024-10-16 | $7.72 | $8.13 | $7.60 | $7.94 | $7.94 | 35,614,880 |
| 2024-10-15 | $7.61 | $8.11 | $7.49 | $7.74 | $7.74 | 37,420,990 |
| 2024-10-14 | $7.33 | $7.84 | $7.25 | $7.70 | $7.70 | 31,414,970 |
| 2024-10-11 | $7.75 | $7.75 | $7.22 | $7.31 | $7.31 | 25,521,390 |
| 2024-10-10 | $7.75 | $8.16 | $7.70 | $7.77 | $7.77 | 34,381,850 |
| 2024-10-09 | $8.30 | $8.32 | $7.59 | $7.61 | $7.61 | 40,727,470 |
| 2024-10-08 | $9.20 | $9.40 | $8.10 | $8.65 | $8.65 | 70,740,630 |
| 2024-09-30 | $7.26 | $8.07 | $7.20 | $7.97 | $7.97 | 53,145,780 |
| 2024-09-27 | $6.84 | $7.12 | $6.75 | $7.01 | $7.01 | 29,957,480 |
| 2024-09-26 | $6.36 | $6.73 | $6.34 | $6.71 | $6.71 | 25,103,700 |
| 2024-09-25 | $6.46 | $6.57 | $6.38 | $6.40 | $6.40 | 20,065,080 |
| 2024-09-24 | $6.28 | $6.42 | $6.23 | $6.40 | $6.40 | 18,841,690 |
| 2024-09-23 | $6.31 | $6.32 | $6.18 | $6.23 | $6.23 | 12,392,700 |
| 2024-09-20 | $6.23 | $6.38 | $6.18 | $6.31 | $6.31 | 22,301,480 |
| 2024-09-19 | $5.95 | $6.55 | $5.94 | $6.32 | $6.32 | 34,410,240 |
| 2024-09-18 | $6.05 | $6.15 | $5.88 | $5.92 | $5.92 | 9,784,170 |
| 2024-09-13 | $5.92 | $6.18 | $5.84 | $5.99 | $5.99 | 13,050,520 |
| 2024-09-12 | $5.88 | $5.99 | $5.88 | $5.90 | $5.90 | 5,860,310 |
| 2024-09-11 | $5.95 | $5.99 | $5.87 | $5.90 | $5.90 | 5,278,970 |
| 2024-09-10 | $6.03 | $6.09 | $5.88 | $5.98 | $5.98 | 7,682,420 |
| 2024-09-09 | $5.95 | $6.07 | $5.93 | $6.03 | $6.03 | 6,066,460 |
| 2024-09-06 | $6.13 | $6.15 | $6.00 | $6.00 | $6.00 | 7,273,830 |
| 2024-09-05 | $6.11 | $6.19 | $6.10 | $6.14 | $6.14 | 8,402,330 |
| 2024-09-04 | $6.09 | $6.29 | $6.09 | $6.13 | $6.13 | 15,133,160 |
| 2024-09-03 | $6.02 | $6.14 | $5.99 | $6.11 | $6.11 | 9,571,380 |
| 2024-09-02 | $6.14 | $6.25 | $6.05 | $6.07 | $6.07 | 10,899,520 |
| 2024-08-30 | $6.07 | $6.19 | $6.02 | $6.14 | $6.14 | 11,874,840 |
| 2024-08-29 | $6.04 | $6.14 | $6.00 | $6.06 | $6.06 | 7,932,890 |
| 2024-08-28 | $6.06 | $6.14 | $6.03 | $6.05 | $6.05 | 6,953,150 |
| 2024-08-27 | $6.01 | $6.14 | $5.96 | $6.12 | $6.12 | 10,517,640 |
| 2024-08-26 | $5.88 | $6.16 | $5.87 | $6.08 | $6.08 | 10,531,560 |
| 2024-08-23 | $5.90 | $5.95 | $5.87 | $5.90 | $5.90 | 4,644,120 |
| 2024-08-22 | $6.02 | $6.07 | $5.90 | $5.90 | $5.90 | 5,760,390 |
| 2024-08-21 | $6.05 | $6.10 | $6.01 | $6.02 | $6.02 | 5,089,650 |
| 2024-08-20 | $6.19 | $6.23 | $6.05 | $6.10 | $6.10 | 9,857,630 |
| 2024-08-19 | $6.17 | $6.37 | $6.14 | $6.25 | $6.25 | 13,123,840 |
| 2024-08-16 | $6.38 | $6.38 | $6.17 | $6.17 | $6.17 | 11,302,400 |
| 2024-08-15 | $6.32 | $6.43 | $6.30 | $6.38 | $6.38 | 10,583,500 |
| 2024-08-14 | $6.35 | $6.40 | $6.26 | $6.37 | $6.37 | 9,651,370 |
| 2024-08-13 | $6.35 | $6.48 | $6.29 | $6.39 | $6.39 | 12,072,060 |
| 2024-08-12 | $6.42 | $6.49 | $6.34 | $6.39 | $6.39 | 13,895,270 |
| 2024-08-09 | $6.59 | $6.78 | $6.46 | $6.51 | $6.51 | 30,430,500 |
| 2024-08-08 | $6.15 | $7.09 | $6.12 | $6.78 | $6.78 | 35,623,660 |
| 2024-08-07 | $6.30 | $6.33 | $6.17 | $6.18 | $6.18 | 10,501,330 |
| 2024-08-06 | $6.46 | $6.54 | $6.25 | $6.30 | $6.30 | 17,206,100 |
| 2024-08-05 | $6.20 | $6.33 | $6.11 | $6.14 | $6.14 | 8,366,140 |
| 2024-08-02 | $6.21 | $6.35 | $6.19 | $6.21 | $6.21 | 6,469,820 |
| 2024-08-01 | $6.30 | $6.35 | $6.23 | $6.25 | $6.25 | 6,387,980 |
| 2024-07-31 | $6.12 | $6.31 | $6.08 | $6.30 | $6.30 | 8,468,100 |
| 2024-07-30 | $6.08 | $6.16 | $6.03 | $6.11 | $6.11 | 6,207,170 |
| 2024-07-29 | $6.10 | $6.11 | $6.01 | $6.07 | $6.07 | 3,699,200 |
| 2024-07-26 | $6.00 | $6.12 | $5.98 | $6.09 | $6.09 | 4,670,610 |
| 2024-07-25 | $5.88 | $6.03 | $5.84 | $5.98 | $5.98 | 5,235,870 |
| 2024-07-24 | $6.05 | $6.07 | $5.89 | $5.91 | $5.91 | 8,518,340 |
| 2024-07-23 | $6.17 | $6.27 | $6.06 | $6.06 | $6.06 | 6,185,240 |
| 2024-07-22 | $6.23 | $6.26 | $6.14 | $6.18 | $6.18 | 5,297,160 |
| 2024-07-19 | $6.28 | $6.28 | $6.14 | $6.25 | $6.25 | 9,977,630 |
| 2024-07-18 | $6.23 | $6.35 | $6.14 | $6.33 | $6.33 | 9,939,340 |
| 2024-07-17 | $6.16 | $6.31 | $6.14 | $6.27 | $6.27 | 8,210,870 |
| 2024-07-16 | $6.20 | $6.23 | $6.13 | $6.15 | $6.15 | 4,272,070 |
| 2024-07-15 | $6.26 | $6.29 | $6.18 | $6.18 | $6.18 | 4,881,330 |
| 2024-07-12 | $6.24 | $6.31 | $6.21 | $6.28 | $6.28 | 7,301,190 |
| 2024-07-11 | $6.13 | $6.26 | $6.08 | $6.23 | $6.23 | 9,181,310 |
| 2024-07-10 | $6.00 | $6.06 | $5.90 | $6.00 | $6.00 | 6,381,590 |
| 2024-07-09 | $5.99 | $6.06 | $5.83 | $6.01 | $6.01 | 8,662,430 |
| 2024-07-08 | $6.18 | $6.20 | $6.00 | $6.02 | $6.02 | 8,798,020 |
| 2024-07-05 | $6.16 | $6.25 | $6.11 | $6.23 | $6.23 | 6,172,070 |
| 2024-07-04 | $6.43 | $6.45 | $6.18 | $6.22 | $6.22 | 11,982,070 |
| 2024-07-03 | $6.38 | $6.70 | $6.36 | $6.49 | $6.49 | 16,344,050 |
| 2024-07-02 | $6.31 | $6.51 | $6.25 | $6.40 | $6.40 | 12,849,390 |
| 2024-07-01 | $6.18 | $6.41 | $6.13 | $6.37 | $6.37 | 13,307,190 |
| 2024-06-28 | $6.15 | $6.30 | $6.12 | $6.18 | $6.18 | 6,746,320 |
| 2024-06-27 | $6.28 | $6.28 | $6.13 | $6.15 | $6.15 | 6,998,610 |
| 2024-06-26 | $6.11 | $6.30 | $6.11 | $6.29 | $6.29 | 7,315,360 |
| 2024-06-25 | $6.15 | $6.26 | $6.13 | $6.18 | $6.18 | 5,596,840 |
| 2024-06-24 | $6.31 | $6.35 | $6.11 | $6.15 | $6.15 | 7,439,500 |
| 2024-06-21 | $6.35 | $6.47 | $6.32 | $6.39 | $6.39 | 4,671,380 |
| 2024-06-20 | $6.55 | $6.59 | $6.37 | $6.38 | $6.38 | 6,700,940 |
| 2024-06-19 | $6.66 | $6.72 | $6.55 | $6.56 | $6.56 | 6,754,130 |
| 2024-06-18 | $6.67 | $6.77 | $6.67 | $6.75 | $6.75 | 6,764,000 |
| 2024-06-17 | $6.65 | $6.74 | $6.62 | $6.66 | $6.66 | 6,297,190 |
| 2024-06-14 | $6.66 | $6.74 | $6.60 | $6.74 | $6.74 | 6,136,060 |
| 2024-06-13 | $6.71 | $6.73 | $6.57 | $6.66 | $6.66 | 8,037,560 |
| 2024-06-12 | $6.77 | $6.80 | $6.71 | $6.72 | $6.72 | 6,333,720 |
| 2024-06-11 | $6.75 | $6.77 | $6.64 | $6.69 | $6.69 | 6,210,900 |
| 2024-06-07 | $6.65 | $6.80 | $6.61 | $6.77 | $6.77 | 8,929,880 |
| 2024-06-06 | $6.93 | $6.96 | $6.57 | $6.60 | $6.60 | 12,257,040 |
| 2024-06-05 | $6.96 | $7.00 | $6.89 | $6.89 | $6.89 | 6,383,250 |
| 2024-06-04 | $6.92 | $6.98 | $6.84 | $6.96 | $6.96 | 6,979,270 |
| 2024-06-03 | $7.09 | $7.12 | $6.91 | $6.96 | $6.96 | 8,315,630 |
| 2024-05-31 | $7.06 | $7.12 | $7.06 | $7.08 | $7.08 | 5,243,200 |
| 2024-05-30 | $7.12 | $7.14 | $7.01 | $7.06 | $7.06 | 7,517,720 |
| 2024-05-29 | $7.06 | $7.19 | $7.05 | $7.11 | $7.11 | 6,664,800 |
| 2024-05-28 | $7.16 | $7.18 | $7.07 | $7.09 | $7.09 | 7,903,810 |
| 2024-05-27 | $7.28 | $7.33 | $7.07 | $7.20 | $7.20 | 15,043,240 |
| 2024-05-24 | $7.41 | $7.58 | $7.36 | $7.37 | $7.37 | 15,038,650 |
| 2024-05-23 | $7.52 | $7.52 | $7.28 | $7.31 | $7.31 | 10,166,680 |
| 2024-05-22 | $7.51 | $7.55 | $7.42 | $7.48 | $7.48 | 7,143,270 |
| 2024-05-21 | $7.69 | $7.69 | $7.48 | $7.51 | $7.51 | 11,874,080 |
| 2024-05-20 | $7.64 | $7.79 | $7.60 | $7.70 | $7.70 | 12,671,790 |
| 2024-05-17 | $7.61 | $7.66 | $7.51 | $7.63 | $7.63 | 9,071,850 |
| 2024-05-16 | $7.64 | $7.71 | $7.57 | $7.60 | $7.60 | 9,600,360 |
| 2024-05-15 | $7.75 | $7.78 | $7.62 | $7.65 | $7.65 | 9,915,180 |
| 2024-05-14 | $7.67 | $7.97 | $7.62 | $7.82 | $7.82 | 17,003,310 |
| 2024-05-13 | $7.96 | $7.96 | $7.61 | $7.66 | $7.66 | 17,058,260 |
| 2024-05-10 | $8.03 | $8.25 | $7.96 | $7.98 | $7.98 | 20,475,620 |
| 2024-05-09 | $7.75 | $8.15 | $7.71 | $8.01 | $8.01 | 22,212,400 |
| 2024-05-08 | $7.76 | $7.80 | $7.66 | $7.74 | $7.74 | 9,143,240 |
| 2024-05-07 | $7.75 | $7.82 | $7.70 | $7.76 | $7.76 | 8,910,180 |
| 2024-05-06 | $7.61 | $7.83 | $7.60 | $7.76 | $7.76 | 12,771,030 |
| 2024-04-30 | $7.75 | $7.76 | $7.48 | $7.50 | $7.50 | 11,932,830 |
| 2024-04-29 | $7.47 | $7.72 | $7.40 | $7.68 | $7.68 | 14,675,630 |
| 2024-04-26 | $7.33 | $7.52 | $7.26 | $7.50 | $7.50 | 18,790,750 |
| 2024-04-25 | $7.56 | $7.56 | $7.26 | $7.35 | $7.35 | 28,349,470 |
| 2024-04-24 | $7.95 | $8.03 | $7.80 | $7.89 | $7.89 | 13,563,880 |
| 2024-04-23 | $8.03 | $8.18 | $8.00 | $8.04 | $8.04 | 11,737,560 |
| 2024-04-22 | $7.90 | $8.14 | $7.76 | $8.07 | $8.07 | 19,015,380 |
| 2024-04-19 | $7.65 | $8.15 | $7.60 | $7.99 | $7.99 | 22,341,300 |
| 2024-04-18 | $7.68 | $7.84 | $7.56 | $7.71 | $7.71 | 9,801,260 |
| 2024-04-17 | $7.44 | $7.73 | $7.37 | $7.73 | $7.73 | 13,438,570 |
| 2024-04-16 | $7.67 | $7.72 | $7.27 | $7.27 | $7.27 | 13,916,920 |
| 2024-04-15 | $7.88 | $7.97 | $7.60 | $7.70 | $7.70 | 13,321,850 |
| 2024-04-12 | $7.99 | $8.05 | $7.83 | $7.84 | $7.84 | 9,976,060 |
| 2024-04-11 | $7.97 | $8.13 | $7.92 | $8.03 | $8.03 | 10,912,770 |
| 2024-04-10 | $8.24 | $8.32 | $7.97 | $8.05 | $8.05 | 13,379,400 |
| 2024-04-09 | $8.19 | $8.27 | $7.98 | $8.26 | $8.26 | 14,051,570 |
| 2024-04-08 | $8.25 | $8.37 | $8.14 | $8.15 | $8.15 | 11,922,850 |
| 2024-04-03 | $8.25 | $8.38 | $8.18 | $8.30 | $8.30 | 13,477,350 |
| 2024-04-02 | $8.19 | $8.30 | $8.14 | $8.26 | $8.26 | 10,634,520 |
| 2024-04-01 | $8.01 | $8.26 | $7.98 | $8.24 | $8.24 | 13,799,250 |
| 2024-03-29 | $7.80 | $8.01 | $7.77 | $8.01 | $8.01 | 12,518,770 |
| 2024-03-28 | $7.74 | $7.91 | $7.72 | $7.83 | $7.83 | 11,617,500 |
| 2024-03-27 | $7.95 | $8.02 | $7.74 | $7.75 | $7.75 | 11,190,050 |
| 2024-03-26 | $8.11 | $8.20 | $7.91 | $8.04 | $8.04 | 12,317,430 |
| 2024-03-25 | $8.19 | $8.36 | $8.13 | $8.13 | $8.13 | 18,992,050 |
| 2024-03-22 | $8.42 | $8.42 | $8.09 | $8.15 | $8.15 | 19,310,080 |
| 2024-03-21 | $8.24 | $8.52 | $8.24 | $8.48 | $8.48 | 27,195,650 |
| 2024-03-20 | $8.35 | $8.59 | $8.24 | $8.26 | $8.26 | 25,444,520 |
| 2024-03-19 | $8.12 | $8.22 | $8.09 | $8.17 | $8.17 | 14,530,230 |
| 2024-03-18 | $8.01 | $8.12 | $7.98 | $8.12 | $8.12 | 11,954,520 |
| 2024-03-15 | $7.89 | $8.06 | $7.87 | $8.03 | $8.03 | 10,820,360 |
| 2024-03-14 | $8.00 | $8.11 | $7.87 | $7.93 | $7.93 | 13,831,490 |
| 2024-03-13 | $8.32 | $8.33 | $8.01 | $8.07 | $8.07 | 21,942,150 |
| 2024-03-12 | $8.10 | $8.22 | $8.03 | $8.19 | $8.19 | 19,423,430 |
| 2024-03-11 | $7.95 | $8.09 | $7.94 | $8.08 | $8.08 | 12,171,020 |
| 2024-03-08 | $7.93 | $8.09 | $7.86 | $7.96 | $7.96 | 10,300,090 |
| 2024-03-07 | $8.03 | $8.19 | $7.95 | $7.96 | $7.96 | 14,608,260 |
| 2024-03-06 | $8.10 | $8.18 | $7.97 | $8.05 | $8.05 | 14,196,430 |
| 2024-03-05 | $8.33 | $8.35 | $8.10 | $8.13 | $8.13 | 18,048,430 |
| 2024-03-04 | $8.35 | $8.66 | $8.25 | $8.36 | $8.36 | 22,198,070 |
| 2024-03-01 | $8.51 | $8.59 | $8.32 | $8.42 | $8.42 | 28,119,060 |
| 2024-02-29 | $8.03 | $8.69 | $7.98 | $8.60 | $8.60 | 42,986,030 |
| 2024-02-28 | $8.08 | $8.66 | $7.88 | $8.33 | $8.33 | 35,854,200 |
| 2024-02-27 | $7.92 | $8.10 | $7.89 | $8.07 | $8.07 | 15,142,400 |
| 2024-02-26 | $7.86 | $8.03 | $7.78 | $7.94 | $7.94 | 14,736,380 |
| 2024-02-23 | $7.88 | $7.95 | $7.78 | $7.95 | $7.95 | 16,477,780 |
| 2024-02-22 | $7.72 | $8.17 | $7.69 | $7.97 | $7.97 | 22,154,030 |
| 2024-02-21 | $7.68 | $7.91 | $7.58 | $7.73 | $7.73 | 12,605,010 |
| 2024-02-20 | $7.65 | $7.72 | $7.54 | $7.71 | $7.71 | 10,596,140 |
| 2024-02-19 | $7.81 | $7.84 | $7.65 | $7.72 | $7.72 | 14,793,410 |
| 2024-02-08 | $7.49 | $7.79 | $7.43 | $7.67 | $7.67 | 21,710,860 |
| 2024-02-07 | $7.06 | $7.59 | $7.00 | $7.41 | $7.41 | 22,650,530 |
| 2024-02-06 | $6.55 | $7.21 | $6.39 | $7.11 | $7.11 | 24,445,730 |
| 2024-02-05 | $6.99 | $7.20 | $6.63 | $6.77 | $6.77 | 30,452,720 |
| 2024-02-02 | $6.99 | $7.19 | $6.37 | $6.67 | $6.67 | 16,122,360 |
| 2024-02-01 | $6.98 | $7.20 | $6.91 | $6.97 | $6.97 | 9,281,350 |
| 2024-01-31 | $7.42 | $7.51 | $7.08 | $7.08 | $7.08 | 15,680,070 |
| 2024-01-30 | $7.46 | $7.79 | $7.38 | $7.59 | $7.59 | 19,497,280 |
| 2024-01-29 | $7.64 | $7.71 | $7.43 | $7.46 | $7.46 | 7,060,660 |
| 2024-01-26 | $7.64 | $7.79 | $7.55 | $7.67 | $7.67 | 8,388,260 |
| 2024-01-25 | $7.31 | $7.65 | $7.28 | $7.65 | $7.65 | 9,182,170 |
| 2024-01-24 | $7.23 | $7.32 | $7.04 | $7.31 | $7.31 | 7,100,070 |
| 2024-01-23 | $7.02 | $7.17 | $6.88 | $7.15 | $7.15 | 6,782,810 |
| 2024-01-22 | $7.50 | $7.53 | $6.99 | $7.08 | $7.08 | 9,509,840 |
| 2024-01-19 | $7.62 | $7.71 | $7.54 | $7.54 | $7.54 | 4,919,540 |
| 2024-01-18 | $7.75 | $7.75 | $7.38 | $7.63 | $7.63 | 8,648,510 |
| 2024-01-17 | $7.94 | $7.95 | $7.69 | $7.72 | $7.72 | 5,401,750 |
| 2024-01-16 | $7.96 | $8.03 | $7.81 | $7.91 | $7.91 | 5,756,810 |
| 2024-01-15 | $8.08 | $8.23 | $7.98 | $7.99 | $7.99 | 5,802,650 |
| 2024-01-12 | $8.05 | $8.17 | $8.00 | $8.05 | $8.05 | 4,174,240 |
| 2024-01-11 | $7.91 | $8.08 | $7.86 | $8.05 | $8.05 | 5,434,900 |
| 2024-01-10 | $7.90 | $7.97 | $7.76 | $7.91 | $7.91 | 4,533,880 |
| 2024-01-09 | $7.86 | $7.98 | $7.84 | $7.90 | $7.90 | 4,763,600 |
| 2024-01-08 | $8.15 | $8.16 | $7.86 | $7.86 | $7.86 | 6,776,430 |
| 2024-01-05 | $8.32 | $8.37 | $8.12 | $8.16 | $8.16 | 6,009,440 |
| 2024-01-04 | $8.39 | $8.42 | $8.30 | $8.33 | $8.33 | 4,424,930 |
| 2024-01-03 | $8.37 | $8.46 | $8.34 | $8.40 | $8.40 | 4,539,340 |
| 2024-01-02 | $8.39 | $8.47 | $8.33 | $8.42 | $8.42 | 6,602,430 |
| 2024-01-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2023-12-29 | $8.32 | $8.40 | $8.30 | $8.38 | $8.38 | 6,520,280 |
| 2023-12-28 | $8.20 | $8.37 | $8.06 | $8.32 | $8.32 | 8,678,120 |
| 2023-12-27 | $8.23 | $8.36 | $8.09 | $8.25 | $8.25 | 8,158,400 |
| 2023-12-26 | $8.09 | $8.20 | $8.09 | $8.11 | $8.11 | 5,621,720 |
| 2023-12-25 | $8.28 | $8.33 | $8.09 | $8.14 | $8.14 | 10,061,710 |
| 2023-12-22 | $8.56 | $8.57 | $8.28 | $8.34 | $8.34 | 14,636,670 |
| 2023-12-21 | $8.66 | $8.87 | $8.56 | $8.64 | $8.64 | 16,590,950 |
| 2023-12-20 | $8.54 | $8.69 | $8.48 | $8.53 | $8.53 | 6,245,320 |
| 2023-12-19 | $8.61 | $8.61 | $8.49 | $8.53 | $8.53 | 5,306,930 |
| 2023-12-18 | $8.70 | $8.84 | $8.57 | $8.61 | $8.61 | 6,595,870 |
| 2023-12-15 | $8.80 | $8.88 | $8.77 | $8.79 | $8.79 | 5,330,960 |
| 2023-12-14 | $8.88 | $8.95 | $8.82 | $8.82 | $8.82 | 5,250,190 |
| 2023-12-13 | $8.96 | $9.00 | $8.84 | $8.84 | $8.84 | 5,203,630 |
| 2023-12-12 | $8.91 | $8.99 | $8.89 | $8.96 | $8.96 | 4,161,330 |
| 2023-12-11 | $8.79 | $9.04 | $8.76 | $8.96 | $8.96 | 9,028,770 |
| 2023-12-08 | $9.32 | $9.39 | $8.86 | $8.87 | $8.87 | 18,947,810 |
| 2023-12-07 | $9.31 | $9.35 | $9.09 | $9.25 | $9.25 | 8,098,340 |
| 2023-12-06 | $9.11 | $9.42 | $9.11 | $9.35 | $9.35 | 10,071,670 |
| 2023-12-05 | $9.18 | $9.27 | $9.13 | $9.14 | $9.14 | 9,152,260 |
| 2023-12-04 | $9.47 | $9.50 | $9.10 | $9.18 | $9.18 | 19,642,530 |
| 2023-12-01 | $9.65 | $9.73 | $9.54 | $9.59 | $9.59 | 8,744,030 |
| 2023-11-30 | $9.86 | $9.87 | $9.58 | $9.66 | $9.66 | 12,683,370 |
| 2023-11-29 | $9.72 | $10.04 | $9.60 | $9.87 | $9.87 | 21,925,530 |
| 2023-11-28 | $9.54 | $9.83 | $9.50 | $9.75 | $9.75 | 16,175,450 |
| 2023-11-27 | $9.37 | $9.72 | $9.37 | $9.63 | $9.63 | 22,780,810 |
| 2023-11-24 | $9.38 | $9.53 | $9.36 | $9.37 | $9.37 | 9,440,100 |
| 2023-11-23 | $9.37 | $9.55 | $9.27 | $9.44 | $9.44 | 9,858,930 |
| 2023-11-22 | $9.33 | $9.42 | $9.28 | $9.29 | $9.29 | 6,675,720 |
| 2023-11-21 | $9.43 | $9.48 | $9.29 | $9.33 | $9.33 | 7,932,470 |
| 2023-11-20 | $9.29 | $9.47 | $9.21 | $9.45 | $9.45 | 11,900,710 |
| 2023-11-17 | $9.20 | $9.24 | $9.16 | $9.22 | $9.22 | 5,095,640 |
| 2023-11-16 | $9.32 | $9.40 | $9.18 | $9.20 | $9.20 | 5,840,930 |
| 2023-11-15 | $9.39 | $9.39 | $9.27 | $9.31 | $9.31 | 5,253,780 |
| 2023-11-14 | $9.28 | $9.38 | $9.26 | $9.36 | $9.36 | 6,527,320 |
| 2023-11-13 | $9.24 | $9.31 | $9.15 | $9.30 | $9.30 | 5,536,590 |
| 2023-11-10 | $9.26 | $9.37 | $9.22 | $9.27 | $9.27 | 5,762,530 |
| 2023-11-09 | $9.26 | $9.39 | $9.23 | $9.25 | $9.25 | 5,555,250 |
| 2023-11-08 | $9.28 | $9.39 | $9.24 | $9.30 | $9.30 | 6,532,130 |
| 2023-11-07 | $9.27 | $9.36 | $9.21 | $9.33 | $9.33 | 7,031,490 |
| 2023-11-06 | $9.20 | $9.30 | $9.16 | $9.30 | $9.30 | 7,406,660 |
| 2023-11-03 | $9.06 | $9.21 | $9.06 | $9.17 | $9.17 | 5,731,460 |
| 2023-11-02 | $9.19 | $9.24 | $9.03 | $9.06 | $9.06 | 6,344,740 |
| 2023-11-01 | $9.10 | $9.24 | $9.07 | $9.17 | $9.17 | 6,833,880 |
| 2023-10-31 | $9.09 | $9.15 | $9.05 | $9.12 | $9.12 | 5,761,080 |
| 2023-10-30 | $8.89 | $9.22 | $8.87 | $9.10 | $9.10 | 13,228,740 |
| 2023-10-27 | $8.85 | $8.97 | $8.72 | $8.91 | $8.91 | 12,544,820 |
| 2023-10-26 | $8.95 | $9.02 | $8.83 | $8.96 | $8.96 | 7,998,240 |
| 2023-10-25 | $8.85 | $9.15 | $8.85 | $9.06 | $9.06 | 14,001,610 |
| 2023-10-24 | $8.74 | $8.87 | $8.54 | $8.80 | $8.80 | 8,945,380 |
| 2023-10-23 | $9.03 | $9.13 | $8.65 | $8.73 | $8.73 | 14,763,030 |
| 2023-10-20 | $9.46 | $9.48 | $9.10 | $9.14 | $9.14 | 14,370,690 |
| 2023-10-19 | $9.85 | $9.95 | $9.58 | $9.59 | $9.59 | 20,063,580 |
| 2023-10-18 | $9.57 | $10.10 | $9.55 | $10.04 | $10.04 | 33,319,230 |
| 2023-10-17 | $9.52 | $9.52 | $9.40 | $9.45 | $9.45 | 6,144,860 |
| 2023-10-16 | $9.45 | $9.65 | $9.42 | $9.57 | $9.57 | 8,012,990 |
| 2023-10-13 | $9.74 | $9.78 | $9.40 | $9.43 | $9.43 | 11,220,050 |
| 2023-10-12 | $9.77 | $9.80 | $9.70 | $9.78 | $9.78 | 5,310,110 |
| 2023-10-11 | $9.82 | $9.85 | $9.69 | $9.73 | $9.73 | 5,742,090 |
| 2023-10-10 | $9.85 | $9.92 | $9.78 | $9.80 | $9.80 | 4,468,270 |
| 2023-10-09 | $9.94 | $9.97 | $9.75 | $9.80 | $9.80 | 5,560,200 |
| 2023-09-28 | $9.97 | $10.04 | $9.89 | $9.93 | $9.93 | 4,938,110 |
| 2023-09-27 | $9.93 | $10.03 | $9.93 | $9.96 | $9.96 | 4,174,720 |
| 2023-09-26 | $10.00 | $10.06 | $9.94 | $9.94 | $9.94 | 3,545,790 |
| 2023-09-25 | $9.92 | $10.08 | $9.80 | $10.03 | $10.03 | 8,195,450 |
| 2023-09-22 | $9.70 | $9.97 | $9.69 | $9.92 | $9.92 | 7,525,200 |
| 2023-09-21 | $10.00 | $10.13 | $9.78 | $9.78 | $9.78 | 11,211,620 |
| 2023-09-20 | $10.18 | $10.30 | $10.08 | $10.09 | $10.09 | 7,630,030 |
| 2023-09-19 | $10.06 | $10.23 | $9.98 | $10.22 | $10.22 | 9,964,370 |
| 2023-09-18 | $10.06 | $10.12 | $9.97 | $10.06 | $10.06 | 6,213,240 |
| 2023-09-15 | $10.05 | $10.12 | $9.99 | $10.09 | $10.09 | 4,837,900 |
| 2023-09-14 | $10.15 | $10.15 | $9.97 | $10.00 | $10.00 | 5,366,270 |
| 2023-09-13 | $10.26 | $10.28 | $10.07 | $10.13 | $10.13 | 5,989,270 |
| 2023-09-12 | $10.24 | $10.35 | $10.22 | $10.29 | $10.29 | 4,341,920 |
| 2023-09-11 | $10.14 | $10.31 | $10.11 | $10.29 | $10.29 | 7,284,000 |
| 2023-09-08 | $10.12 | $10.19 | $10.07 | $10.10 | $10.10 | 5,233,820 |
| 2023-09-07 | $10.32 | $10.38 | $10.16 | $10.16 | $10.16 | 7,606,210 |
| 2023-09-06 | $10.31 | $10.35 | $10.22 | $10.33 | $10.33 | 5,897,110 |
| 2023-09-05 | $10.39 | $10.40 | $10.24 | $10.32 | $10.32 | 5,693,590 |
| 2023-09-04 | $10.32 | $10.42 | $10.28 | $10.42 | $10.42 | 6,544,790 |
| 2023-09-01 | $10.23 | $10.39 | $10.23 | $10.32 | $10.32 | 6,594,930 |
| 2023-08-31 | $10.44 | $10.46 | $10.14 | $10.25 | $10.25 | 10,036,610 |
| 2023-08-30 | $10.51 | $10.60 | $10.39 | $10.45 | $10.45 | 8,145,580 |
| 2023-08-29 | $10.27 | $10.57 | $10.20 | $10.54 | $10.54 | 9,344,140 |
| 2023-08-28 | $10.88 | $10.94 | $10.27 | $10.28 | $10.28 | 14,112,420 |
| 2023-08-25 | $10.49 | $10.66 | $10.39 | $10.44 | $10.44 | 9,604,950 |
| 2023-08-24 | $10.33 | $10.60 | $10.25 | $10.50 | $10.50 | 10,835,290 |
| 2023-08-23 | $10.40 | $10.61 | $10.36 | $10.36 | $10.36 | 7,126,300 |
| 2023-08-22 | $10.45 | $10.53 | $10.23 | $10.50 | $10.50 | 9,537,980 |
| 2023-08-21 | $10.61 | $10.75 | $10.40 | $10.40 | $10.40 | 7,678,450 |
| 2023-08-18 | $10.74 | $10.93 | $10.64 | $10.64 | $10.64 | 9,624,780 |
| 2023-08-17 | $10.71 | $10.85 | $10.48 | $10.81 | $10.81 | 11,484,550 |
| 2023-08-16 | $10.91 | $10.95 | $10.70 | $10.79 | $10.79 | 10,305,930 |
| 2023-08-15 | $10.96 | $11.14 | $10.82 | $10.91 | $10.91 | 10,021,780 |
| 2023-08-14 | $10.99 | $11.04 | $10.80 | $11.02 | $11.02 | 12,959,710 |
| 2023-08-11 | $11.44 | $11.48 | $11.11 | $11.17 | $11.17 | 22,978,790 |
| 2023-08-10 | $11.45 | $11.60 | $11.34 | $11.58 | $11.58 | 25,460,250 |
| 2023-08-09 | $11.49 | $11.53 | $11.31 | $11.35 | $11.35 | 15,166,810 |
| 2023-08-08 | $11.70 | $11.80 | $11.32 | $11.51 | $11.51 | 30,805,180 |
| 2023-08-07 | $11.44 | $11.79 | $11.30 | $11.68 | $11.68 | 53,127,880 |
| 2023-08-04 | $11.28 | $11.35 | $11.16 | $11.19 | $11.19 | 15,041,650 |
| 2023-08-03 | $11.24 | $11.35 | $11.19 | $11.27 | $11.27 | 18,182,840 |
| 2023-08-02 | $11.26 | $11.33 | $11.12 | $11.19 | $11.19 | 16,778,050 |
| 2023-08-01 | $11.36 | $11.45 | $11.19 | $11.32 | $11.32 | 22,465,980 |
| 2023-07-31 | $11.03 | $11.66 | $11.01 | $11.56 | $11.56 | 50,520,840 |
| 2023-07-28 | $10.71 | $10.92 | $10.66 | $10.82 | $10.82 | 11,575,090 |
| 2023-07-27 | $10.93 | $10.93 | $10.68 | $10.70 | $10.70 | 12,975,220 |
| 2023-07-26 | $10.82 | $10.99 | $10.75 | $10.95 | $10.95 | 11,885,520 |
| 2023-07-25 | $11.04 | $11.05 | $10.80 | $10.89 | $10.89 | 16,345,130 |
| 2023-07-24 | $11.17 | $11.21 | $10.87 | $10.95 | $10.95 | 23,455,910 |
| 2023-07-21 | $11.06 | $11.44 | $11.01 | $11.36 | $11.36 | 38,342,580 |
| 2023-07-20 | $11.21 | $11.30 | $10.90 | $10.95 | $10.95 | 13,340,150 |
| 2023-07-19 | $10.86 | $11.22 | $10.86 | $10.97 | $10.97 | 12,591,520 |
| 2023-07-18 | $11.22 | $11.40 | $10.97 | $10.97 | $10.97 | 21,192,170 |
| 2023-07-17 | $10.80 | $11.25 | $10.78 | $11.04 | $11.04 | 15,896,980 |
| 2023-07-14 | $10.89 | $11.16 | $10.73 | $10.95 | $10.95 | 14,654,930 |
| 2023-07-13 | $10.86 | $10.97 | $10.80 | $10.86 | $10.86 | 12,038,060 |
| 2023-07-12 | $11.00 | $11.08 | $10.87 | $10.97 | $10.97 | 17,008,720 |
| 2023-07-11 | $10.91 | $10.99 | $10.79 | $10.91 | $10.91 | 11,661,170 |
| 2023-07-10 | $10.81 | $10.96 | $10.71 | $10.89 | $10.89 | 19,908,960 |
| 2023-07-07 | $10.47 | $11.20 | $10.43 | $10.91 | $10.91 | 37,298,430 |
| 2023-07-06 | $10.58 | $10.59 | $10.41 | $10.47 | $10.47 | 7,816,560 |
| 2023-07-05 | $10.47 | $10.64 | $10.41 | $10.57 | $10.57 | 8,126,550 |
| 2023-07-04 | $10.44 | $10.51 | $10.30 | $10.48 | $10.48 | 6,236,800 |
| 2023-07-03 | $10.41 | $10.54 | $10.32 | $10.47 | $10.47 | 7,273,710 |
| 2023-06-30 | $10.14 | $10.40 | $10.09 | $10.34 | $10.34 | 7,925,730 |
| 2023-06-29 | $10.10 | $10.27 | $10.06 | $10.14 | $10.14 | 7,112,610 |
| 2023-06-28 | $10.24 | $10.29 | $10.03 | $10.15 | $10.15 | 8,278,250 |
| 2023-06-27 | $10.28 | $10.39 | $10.25 | $10.31 | $10.31 | 6,102,160 |
| 2023-06-26 | $10.20 | $10.38 | $10.17 | $10.25 | $10.25 | 5,999,950 |
| 2023-06-21 | $10.46 | $10.60 | $10.24 | $10.30 | $10.30 | 7,861,860 |
| 2023-06-20 | $10.60 | $10.68 | $10.49 | $10.50 | $10.50 | 8,735,470 |
| 2023-06-19 | $10.77 | $10.89 | $10.56 | $10.58 | $10.58 | 9,582,340 |
| 2023-06-16 | $10.68 | $10.87 | $10.68 | $10.72 | $10.72 | 10,562,630 |
| 2023-06-15 | $10.74 | $10.76 | $10.51 | $10.70 | $10.70 | 11,723,900 |
| 2023-06-14 | $10.64 | $10.88 | $10.60 | $10.76 | $10.76 | 10,377,790 |
| 2023-06-13 | $10.72 | $10.75 | $10.56 | $10.63 | $10.63 | 6,961,310 |
| 2023-06-12 | $10.60 | $10.90 | $10.54 | $10.65 | $10.65 | 16,464,850 |
| 2023-06-09 | $10.40 | $10.47 | $10.25 | $10.45 | $10.45 | 7,997,100 |
| 2023-06-08 | $10.15 | $10.51 | $10.15 | $10.42 | $10.42 | 11,094,710 |
| 2023-06-07 | $10.06 | $10.26 | $10.06 | $10.16 | $10.16 | 4,591,370 |
| 2023-06-06 | $10.35 | $10.35 | $10.07 | $10.09 | $10.09 | 6,002,400 |
| 2023-06-05 | $10.48 | $10.50 | $10.32 | $10.35 | $10.35 | 5,838,850 |
| 2023-06-02 | $10.49 | $10.56 | $10.41 | $10.48 | $10.48 | 8,695,270 |
| 2023-06-01 | $10.16 | $10.69 | $10.08 | $10.59 | $10.59 | 14,558,790 |
| 2023-05-31 | $10.12 | $10.44 | $10.01 | $10.24 | $10.24 | 8,441,780 |
| 2023-05-30 | $10.12 | $10.15 | $9.88 | $10.12 | $10.12 | 7,751,950 |
| 2023-05-29 | $10.21 | $10.33 | $10.15 | $10.16 | $10.16 | 5,233,520 |
| 2023-05-26 | $10.37 | $10.37 | $10.09 | $10.21 | $10.21 | 6,557,410 |
| 2023-05-25 | $10.50 | $10.59 | $10.24 | $10.35 | $10.35 | 8,282,150 |
| 2023-05-24 | $10.64 | $10.71 | $10.55 | $10.56 | $10.56 | 6,027,560 |
| 2023-05-23 | $10.93 | $10.94 | $10.70 | $10.70 | $10.70 | 8,123,350 |
| 2023-05-22 | $10.81 | $11.04 | $10.71 | $10.96 | $10.96 | 11,671,740 |
| 2023-05-19 | $10.69 | $10.84 | $10.57 | $10.81 | $10.81 | 8,232,970 |
| 2023-05-18 | $10.77 | $10.80 | $10.59 | $10.61 | $10.61 | 7,202,790 |
| 2023-05-17 | $10.62 | $10.84 | $10.55 | $10.77 | $10.77 | 6,388,680 |
| 2023-05-16 | $10.81 | $10.84 | $10.65 | $10.65 | $10.65 | 7,004,670 |
| 2023-05-15 | $10.93 | $11.03 | $10.66 | $10.83 | $10.83 | 9,800,780 |
| 2023-05-12 | $11.10 | $11.12 | $10.96 | $10.96 | $10.96 | 6,630,850 |
| 2023-05-11 | $10.90 | $11.29 | $10.84 | $11.14 | $11.14 | 15,638,560 |
| 2023-05-10 | $10.85 | $10.95 | $10.80 | $10.90 | $10.90 | 6,433,340 |
| 2023-05-09 | $10.86 | $11.04 | $10.70 | $10.89 | $10.89 | 10,201,270 |
| 2023-05-08 | $10.87 | $10.94 | $10.68 | $10.87 | $10.87 | 9,677,520 |
| 2023-05-05 | $10.96 | $11.00 | $10.70 | $10.92 | $10.92 | 9,290,510 |
| 2023-05-04 | $15.26 | $15.54 | $15.14 | $15.44 | $10.96 | 10,543,690 |
| 2023-05-03 | $15.20 | $15.20 | $15.20 | $15.20 | $10.79 | 0 |
| 2023-05-02 | $15.20 | $15.20 | $15.20 | $15.20 | $10.79 | 0 |
| 2023-04-28 | $15.05 | $15.24 | $15.02 | $15.20 | $10.79 | 6,044,530 |
| 2023-04-27 | $14.85 | $15.05 | $14.85 | $14.96 | $10.61 | 5,002,480 |
| 2023-04-26 | $14.70 | $15.11 | $14.66 | $14.92 | $10.59 | 7,783,480 |
| 2023-04-25 | $14.80 | $15.26 | $14.65 | $14.71 | $10.44 | 11,561,580 |
| 2023-04-24 | $14.80 | $14.88 | $14.42 | $14.49 | $14.49 | 5,998,410 |
| 2023-04-21 | $14.75 | $15.01 | $14.71 | $14.74 | $14.74 | 7,096,370 |
| 2023-04-20 | $15.40 | $15.41 | $14.75 | $14.79 | $14.79 | 10,243,960 |
| 2023-04-19 | $15.23 | $15.42 | $15.23 | $15.38 | $15.38 | 5,812,940 |
| 2023-04-18 | $15.33 | $15.39 | $15.19 | $15.29 | $15.29 | 5,816,800 |
| 2023-04-17 | $15.16 | $15.34 | $15.16 | $15.28 | $15.28 | 5,616,690 |
| 2023-04-14 | $15.30 | $15.32 | $15.14 | $15.17 | $15.17 | 6,009,190 |
| 2023-04-13 | $15.33 | $15.44 | $15.25 | $15.25 | $15.25 | 6,511,640 |
| 2023-04-12 | $15.41 | $15.45 | $15.26 | $15.40 | $15.40 | 6,290,300 |
| 2023-04-11 | $15.38 | $15.46 | $15.27 | $15.41 | $15.41 | 6,293,040 |
| 2023-04-10 | $15.50 | $15.53 | $15.25 | $15.40 | $15.40 | 8,532,870 |
| 2023-04-07 | $15.46 | $15.58 | $15.38 | $15.51 | $15.51 | 8,504,320 |
| 2023-04-06 | $15.61 | $15.64 | $15.31 | $15.49 | $15.49 | 10,574,690 |
| 2023-04-05 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2023-04-04 | $16.11 | $16.11 | $15.33 | $15.61 | $15.61 | 21,771,250 |
| 2023-04-03 | $16.37 | $16.45 | $16.01 | $16.15 | $16.15 | 17,430,450 |
| 2023-03-31 | $16.31 | $16.49 | $16.27 | $16.37 | $16.37 | 9,053,940 |
| 2023-03-30 | $16.28 | $16.38 | $16.16 | $16.30 | $16.30 | 9,271,470 |
| 2023-03-29 | $16.40 | $16.59 | $16.21 | $16.41 | $16.41 | 16,659,270 |
| 2023-03-28 | $16.83 | $17.45 | $16.83 | $17.10 | $17.10 | 25,383,770 |
| 2023-03-27 | $17.06 | $17.09 | $16.62 | $16.77 | $16.77 | 11,446,280 |
| 2023-03-24 | $16.70 | $16.98 | $16.58 | $16.92 | $16.92 | 13,928,290 |
| 2023-03-23 | $16.77 | $17.23 | $16.66 | $16.80 | $16.80 | 23,103,670 |
| 2023-03-22 | $16.39 | $16.51 | $16.20 | $16.40 | $16.40 | 8,391,300 |
| 2023-03-21 | $16.30 | $16.40 | $16.15 | $16.38 | $16.38 | 7,640,150 |
| 2023-03-20 | $17.03 | $17.04 | $16.19 | $16.32 | $16.32 | 20,443,300 |
| 2023-03-17 | $17.00 | $17.48 | $16.87 | $17.00 | $17.00 | 16,335,390 |
| 2023-03-16 | $17.29 | $17.58 | $16.99 | $17.13 | $17.13 | 19,592,940 |
| 2023-03-15 | $17.01 | $17.37 | $16.97 | $17.20 | $17.20 | 14,472,430 |
| 2023-03-14 | $16.72 | $17.35 | $16.68 | $17.14 | $17.14 | 23,373,130 |
| 2023-03-13 | $16.70 | $16.96 | $16.48 | $16.82 | $16.82 | 12,415,620 |
| 2023-03-10 | $16.21 | $16.91 | $16.12 | $16.70 | $16.70 | 15,611,030 |
| 2023-03-09 | $16.40 | $16.41 | $16.14 | $16.35 | $16.35 | 7,486,270 |
| 2023-03-08 | $16.30 | $16.53 | $16.23 | $16.38 | $16.38 | 6,286,160 |
| 2023-03-07 | $16.88 | $16.88 | $16.39 | $16.40 | $16.40 | 10,593,230 |
| 2023-03-06 | $16.58 | $16.96 | $16.53 | $16.89 | $16.89 | 16,567,080 |
| 2023-03-03 | $16.50 | $16.58 | $16.44 | $16.55 | $16.55 | 5,844,950 |
| 2023-03-02 | $16.64 | $16.70 | $16.46 | $16.49 | $16.49 | 7,316,850 |
| 2023-03-01 | $16.64 | $16.70 | $16.54 | $16.69 | $16.69 | 7,585,610 |
| 2023-02-28 | $16.40 | $16.66 | $16.40 | $16.65 | $16.65 | 7,527,330 |
| 2023-02-27 | $16.35 | $16.57 | $16.28 | $16.46 | $16.46 | 7,596,620 |
| 2023-02-24 | $16.68 | $16.68 | $16.40 | $16.44 | $16.44 | 7,491,700 |
| 2023-02-23 | $16.61 | $16.79 | $16.56 | $16.68 | $16.68 | 9,431,200 |
| 2023-02-22 | $16.68 | $16.97 | $16.67 | $16.78 | $16.78 | 18,759,420 |
| 2023-02-21 | $16.51 | $16.69 | $16.39 | $16.54 | $16.54 | 12,297,850 |
| 2023-02-20 | $16.39 | $16.52 | $16.18 | $16.51 | $16.51 | 9,505,490 |
| 2023-02-17 | $16.48 | $16.65 | $16.28 | $16.39 | $16.39 | 16,106,310 |
| 2023-02-16 | $16.79 | $16.79 | $15.91 | $16.14 | $16.14 | 25,161,460 |
| 2023-02-15 | $16.64 | $16.78 | $16.62 | $16.71 | $16.71 | 13,100,310 |
| 2023-02-14 | $17.50 | $17.60 | $16.61 | $16.68 | $16.68 | 38,740,830 |
| 2023-02-13 | $18.35 | $18.37 | $17.92 | $18.06 | $18.06 | 17,721,730 |
| 2023-02-10 | $17.98 | $18.49 | $17.91 | $18.19 | $18.19 | 21,660,160 |
| 2023-02-09 | $17.67 | $18.11 | $17.61 | $17.97 | $17.97 | 14,159,300 |
| 2023-02-08 | $18.26 | $18.30 | $17.70 | $17.72 | $17.72 | 17,462,380 |
| 2023-02-07 | $17.91 | $18.51 | $17.45 | $18.41 | $18.41 | 28,464,570 |
| 2023-02-06 | $17.88 | $18.00 | $17.66 | $17.74 | $17.74 | 16,188,010 |
| 2023-02-03 | $17.70 | $18.52 | $17.65 | $18.05 | $18.05 | 31,452,660 |
| 2023-02-02 | $17.77 | $17.92 | $17.51 | $17.69 | $17.69 | 18,142,700 |
| 2023-02-01 | $17.41 | $17.83 | $17.30 | $17.80 | $17.80 | 20,688,640 |
| 2023-01-31 | $17.00 | $17.56 | $16.95 | $17.43 | $17.43 | 22,166,060 |
| 2023-01-30 | $17.15 | $17.19 | $16.88 | $17.12 | $17.12 | 19,385,140 |
| 2023-01-20 | $16.72 | $17.05 | $16.68 | $16.97 | $16.97 | 16,233,720 |
| 2023-01-19 | $16.50 | $16.67 | $16.36 | $16.65 | $16.65 | 8,753,590 |
| 2023-01-18 | $16.69 | $16.97 | $16.53 | $16.53 | $16.53 | 10,574,510 |
| 2023-01-17 | $16.63 | $17.00 | $16.45 | $16.75 | $16.75 | 14,021,390 |
| 2023-01-16 | $16.40 | $16.95 | $16.33 | $16.66 | $16.66 | 14,744,690 |
| 2023-01-13 | $16.14 | $16.55 | $16.10 | $16.46 | $16.46 | 11,278,290 |
| 2023-01-12 | $16.35 | $16.53 | $16.01 | $16.15 | $16.15 | 10,202,490 |
| 2023-01-11 | $16.78 | $16.86 | $16.35 | $16.42 | $16.42 | 12,663,810 |
| 2023-01-10 | $16.87 | $17.07 | $16.70 | $16.88 | $16.88 | 15,612,240 |
| 2023-01-09 | $16.70 | $16.90 | $16.50 | $16.76 | $16.76 | 14,579,470 |
| 2023-01-06 | $16.43 | $16.76 | $16.33 | $16.71 | $16.71 | 15,040,400 |
| 2023-01-05 | $16.15 | $16.96 | $15.82 | $16.58 | $16.58 | 22,854,780 |
| 2023-01-04 | $16.07 | $16.40 | $15.94 | $16.13 | $16.13 | 14,113,420 |
| 2023-01-03 | $16.00 | $16.15 | $15.73 | $16.11 | $16.11 | 11,634,430 |
| 2023-01-02 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2022-12-30 | $16.19 | $16.35 | $15.95 | $16.10 | $16.10 | 10,394,350 |
| 2022-12-29 | $16.68 | $16.77 | $16.25 | $16.28 | $16.28 | 12,533,920 |
| 2022-12-28 | $16.47 | $16.80 | $16.40 | $16.52 | $16.52 | 23,840,390 |
| 2022-12-27 | $15.38 | $17.22 | $15.20 | $17.05 | $17.05 | 37,279,870 |
| 2022-12-26 | $15.93 | $16.09 | $15.34 | $15.66 | $15.66 | 21,660,510 |
| 2022-12-23 | $15.60 | $15.87 | $15.27 | $15.50 | $15.50 | 7,568,240 |
| 2022-12-22 | $15.96 | $16.10 | $15.54 | $15.66 | $15.66 | 7,775,730 |
| 2022-12-21 | $15.85 | $16.22 | $15.70 | $15.76 | $15.76 | 9,007,220 |
| 2022-12-20 | $16.42 | $16.43 | $15.58 | $15.87 | $15.87 | 15,059,920 |
| 2022-12-19 | $16.70 | $16.80 | $15.78 | $16.23 | $16.23 | 21,577,860 |
| 2022-12-16 | $16.98 | $17.16 | $16.64 | $16.95 | $16.95 | 13,131,230 |
| 2022-12-15 | $16.94 | $17.25 | $16.50 | $17.08 | $17.08 | 16,689,960 |
| 2022-12-14 | $16.77 | $16.92 | $16.61 | $16.83 | $16.83 | 11,652,440 |
| 2022-12-13 | $16.99 | $17.16 | $16.80 | $16.89 | $16.89 | 15,516,480 |
| 2022-12-12 | $16.91 | $17.40 | $16.83 | $17.15 | $17.15 | 20,713,010 |
| 2022-12-09 | $16.72 | $17.01 | $16.40 | $16.86 | $16.86 | 17,343,530 |
| 2022-12-08 | $17.10 | $17.30 | $16.56 | $16.82 | $16.82 | 25,527,110 |
| 2022-12-07 | $16.74 | $17.40 | $16.63 | $17.20 | $17.20 | 26,478,130 |
| 2022-12-06 | $16.51 | $17.54 | $16.51 | $16.85 | $16.85 | 26,535,040 |
| 2022-12-05 | $16.52 | $17.07 | $16.40 | $16.66 | $16.66 | 21,933,690 |
| 2022-12-01 | $16.05 | $16.60 | $16.05 | $16.44 | $16.44 | 20,057,700 |
| 2022-11-30 | $15.80 | $16.75 | $15.76 | $16.20 | $16.20 | 27,414,430 |
| 2022-11-29 | $15.48 | $15.89 | $15.48 | $15.80 | $15.80 | 12,940,300 |
| 2022-11-28 | $15.00 | $15.70 | $14.94 | $15.58 | $15.58 | 10,602,690 |
| 2022-11-25 | $15.56 | $15.62 | $15.20 | $15.35 | $15.35 | 6,686,900 |
| 2022-11-24 | $15.30 | $15.64 | $15.15 | $15.54 | $15.54 | 8,599,250 |
| 2022-11-23 | $15.04 | $15.50 | $14.90 | $15.33 | $15.33 | 8,605,080 |
| 2022-11-22 | $15.33 | $15.46 | $15.06 | $15.08 | $15.08 | 8,433,030 |
| 2022-11-21 | $15.13 | $15.35 | $14.80 | $15.27 | $15.27 | 8,344,320 |
| 2022-11-18 | $15.55 | $15.62 | $15.13 | $15.13 | $15.13 | 11,015,530 |
| 2022-11-17 | $15.90 | $15.91 | $15.35 | $15.50 | $15.50 | 17,385,770 |
| 2022-11-16 | $15.75 | $16.27 | $15.60 | $16.13 | $16.13 | 22,668,020 |
| 2022-11-15 | $15.54 | $15.78 | $15.39 | $15.58 | $15.58 | 10,615,690 |
| 2022-11-14 | $15.80 | $15.87 | $15.35 | $15.52 | $15.52 | 10,895,560 |
| 2022-11-11 | $15.80 | $15.88 | $15.52 | $15.82 | $15.82 | 14,596,490 |
| 2022-11-10 | $15.39 | $15.78 | $15.30 | $15.66 | $15.66 | 11,798,820 |
| 2022-11-09 | $15.45 | $15.59 | $15.26 | $15.37 | $15.37 | 6,858,320 |
| 2022-11-08 | $15.71 | $15.88 | $15.36 | $15.45 | $15.45 | 13,124,130 |
| 2022-11-07 | $15.48 | $16.00 | $15.47 | $15.91 | $15.91 | 16,533,570 |
| 2022-11-04 | $15.39 | $15.68 | $15.28 | $15.54 | $15.54 | 12,813,870 |
| 2022-11-03 | $15.25 | $15.68 | $15.20 | $15.39 | $15.39 | 13,087,440 |
| 2022-11-02 | $15.35 | $15.63 | $15.22 | $15.37 | $15.37 | 18,007,050 |
| 2022-11-01 | $14.83 | $15.58 | $14.69 | $15.45 | $15.45 | 27,879,330 |
| 2022-10-31 | $14.09 | $15.12 | $13.88 | $14.80 | $14.80 | 22,340,740 |
| 2022-10-28 | $14.65 | $14.65 | $13.65 | $13.81 | $13.81 | 16,299,490 |
| 2022-10-27 | $14.27 | $14.98 | $14.17 | $14.78 | $14.78 | 19,536,790 |
| 2022-10-26 | $13.97 | $14.37 | $13.86 | $14.28 | $14.28 | 7,584,610 |
| 2022-10-25 | $14.26 | $14.28 | $13.70 | $13.99 | $13.99 | 8,237,030 |
| 2022-10-24 | $14.36 | $14.76 | $14.17 | $14.26 | $14.26 | 12,473,500 |
| 2022-10-21 | $14.44 | $14.54 | $14.18 | $14.24 | $14.24 | 5,308,820 |
| 2022-10-20 | $14.30 | $14.57 | $14.16 | $14.36 | $14.36 | 7,677,700 |
| 2022-10-19 | $14.61 | $14.67 | $14.30 | $14.30 | $14.30 | 7,119,000 |
| 2022-10-18 | $14.63 | $14.76 | $14.48 | $14.68 | $14.68 | 9,682,950 |
| 2022-10-17 | $14.51 | $14.88 | $14.48 | $14.76 | $14.76 | 11,324,750 |
| 2022-10-14 | $14.27 | $14.51 | $14.20 | $14.47 | $14.47 | 10,724,560 |
| 2022-10-13 | $13.70 | $14.64 | $13.62 | $14.36 | $14.36 | 16,729,190 |
| 2022-10-12 | $13.56 | $13.86 | $13.40 | $13.84 | $13.84 | 8,561,570 |
| 2022-10-11 | $13.44 | $13.54 | $13.24 | $13.53 | $13.53 | 5,214,510 |
| 2022-10-10 | $13.40 | $13.74 | $13.16 | $13.42 | $13.42 | 7,966,790 |
| 2022-09-30 | $13.42 | $13.53 | $13.26 | $13.36 | $13.36 | 4,300,120 |
| 2022-09-29 | $13.82 | $13.86 | $13.29 | $13.42 | $13.42 | 6,132,730 |
| 2022-09-28 | $14.15 | $14.27 | $13.50 | $13.59 | $13.59 | 7,986,610 |
| 2022-09-27 | $14.14 | $14.28 | $13.91 | $14.28 | $14.28 | 5,908,920 |
| 2022-09-26 | $14.47 | $14.58 | $13.97 | $14.00 | $14.00 | 9,977,220 |
| 2022-09-23 | $15.09 | $15.17 | $14.60 | $14.64 | $14.64 | 10,125,480 |
| 2022-09-22 | $14.83 | $15.55 | $14.79 | $15.21 | $15.21 | 12,534,540 |
| 2022-09-21 | $14.75 | $15.05 | $14.67 | $14.99 | $14.99 | 9,241,350 |
| 2022-09-20 | $14.72 | $14.85 | $14.62 | $14.76 | $14.76 | 6,657,990 |
| 2022-09-19 | $14.54 | $14.72 | $14.28 | $14.65 | $14.65 | 6,435,840 |
| 2022-09-16 | $14.79 | $15.07 | $14.53 | $14.54 | $14.54 | 7,918,110 |
| 2022-09-15 | $15.16 | $15.23 | $14.61 | $14.80 | $14.80 | 9,688,900 |
| 2022-09-14 | $15.26 | $15.36 | $15.03 | $15.10 | $15.10 | 10,288,410 |
| 2022-09-13 | $15.50 | $15.68 | $15.41 | $15.55 | $15.55 | 10,071,600 |
| 2022-09-12 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2022-09-09 | $15.36 | $15.47 | $15.10 | $15.34 | $15.34 | 8,663,250 |
| 2022-09-08 | $16.00 | $16.00 | $15.33 | $15.33 | $15.33 | 14,855,900 |
| 2022-09-07 | $15.73 | $16.25 | $15.50 | $16.01 | $16.01 | 17,222,950 |
| 2022-09-06 | $15.41 | $15.81 | $15.31 | $15.80 | $15.80 | 16,308,910 |
| 2022-09-05 | $15.56 | $15.79 | $15.08 | $15.43 | $15.43 | 13,500,890 |
| 2022-09-02 | $15.55 | $15.75 | $15.29 | $15.63 | $15.63 | 15,412,900 |
| 2022-09-01 | $15.41 | $16.17 | $15.40 | $15.65 | $15.65 | 16,758,660 |
| 2022-08-31 | $15.90 | $16.19 | $15.45 | $15.52 | $15.52 | 19,318,040 |
| 2022-08-30 | $16.70 | $16.91 | $15.92 | $16.03 | $16.03 | 26,268,920 |
| 2022-08-29 | $16.60 | $17.06 | $16.53 | $16.88 | $16.88 | 27,215,190 |
| 2022-08-26 | $16.53 | $17.18 | $16.18 | $16.92 | $16.92 | 38,915,630 |
| 2022-08-25 | $16.20 | $16.77 | $16.01 | $16.42 | $16.42 | 27,874,150 |
| 2022-08-24 | $15.84 | $17.00 | $15.71 | $16.40 | $16.40 | 41,240,780 |
| 2022-08-23 | $15.80 | $16.24 | $15.58 | $15.94 | $15.94 | 17,207,740 |
| 2022-08-22 | $15.71 | $16.68 | $15.71 | $15.95 | $15.95 | 28,143,070 |
| 2022-08-19 | $15.40 | $15.61 | $15.29 | $15.55 | $15.55 | 15,609,350 |
| 2022-08-18 | $15.57 | $15.65 | $15.28 | $15.37 | $15.37 | 13,266,820 |
| 2022-08-17 | $15.37 | $15.90 | $15.30 | $15.72 | $15.72 | 20,598,050 |
| 2022-08-16 | $15.09 | $15.44 | $14.98 | $15.42 | $15.42 | 13,190,610 |
| 2022-08-15 | $15.43 | $15.69 | $15.22 | $15.25 | $15.25 | 12,884,430 |
| 2022-08-12 | $15.14 | $15.35 | $15.07 | $15.21 | $15.21 | 8,675,500 |
| 2022-08-11 | $14.97 | $15.26 | $14.90 | $15.14 | $15.14 | 9,050,390 |
| 2022-08-10 | $15.09 | $15.22 | $14.90 | $14.98 | $14.98 | 8,854,590 |
| 2022-08-09 | $15.28 | $15.33 | $14.92 | $15.09 | $15.09 | 10,049,080 |
| 2022-08-08 | $15.35 | $15.49 | $15.15 | $15.27 | $15.27 | 11,906,450 |
| 2022-08-05 | $15.04 | $15.39 | $14.92 | $15.36 | $15.36 | 16,045,230 |
| 2022-08-04 | $15.10 | $15.30 | $14.81 | $14.95 | $14.95 | 11,212,490 |
| 2022-08-03 | $14.80 | $15.23 | $14.56 | $15.10 | $15.10 | 15,850,890 |
| 2022-08-02 | $14.52 | $15.34 | $14.34 | $15.10 | $15.10 | 22,226,880 |
| 2022-08-01 | $14.83 | $14.89 | $14.45 | $14.65 | $14.65 | 6,196,440 |
| 2022-07-29 | $14.80 | $15.08 | $14.74 | $14.83 | $14.83 | 7,362,770 |
| 2022-07-28 | $14.89 | $15.10 | $14.74 | $14.78 | $14.78 | 8,696,260 |
| 2022-07-27 | $14.55 | $15.20 | $14.55 | $14.96 | $14.96 | 15,095,420 |
| 2022-07-26 | $14.32 | $14.54 | $14.24 | $14.54 | $14.54 | 6,042,460 |
| 2022-07-25 | $14.45 | $14.70 | $14.22 | $14.25 | $14.25 | 7,279,820 |
| 2022-07-22 | $14.76 | $14.89 | $14.42 | $14.60 | $14.60 | 8,513,070 |
| 2022-07-21 | $15.00 | $15.01 | $14.76 | $14.79 | $14.79 | 7,523,550 |
| 2022-07-20 | $14.80 | $15.05 | $14.70 | $15.05 | $15.05 | 8,192,450 |
| 2022-07-19 | $14.66 | $14.96 | $14.53 | $14.85 | $14.85 | 9,243,710 |
| 2022-07-18 | $14.47 | $14.61 | $14.40 | $14.55 | $14.55 | 7,009,030 |
| 2022-07-15 | $14.90 | $14.99 | $14.33 | $14.37 | $14.37 | 12,579,320 |
| 2022-07-14 | $15.16 | $15.23 | $14.89 | $14.89 | $14.89 | 8,804,090 |
| 2022-07-13 | $15.10 | $15.31 | $14.76 | $15.19 | $15.19 | 9,501,000 |
| 2022-07-12 | $15.45 | $15.46 | $15.14 | $15.19 | $15.19 | 8,739,900 |
| 2022-07-11 | $15.48 | $15.66 | $15.07 | $15.65 | $15.65 | 12,468,390 |
| 2022-07-08 | $15.50 | $15.68 | $15.32 | $15.43 | $15.43 | 9,754,160 |
| 2022-07-07 | $15.65 | $15.82 | $15.39 | $15.49 | $15.49 | 13,352,060 |
| 2022-07-06 | $16.47 | $16.53 | $15.54 | $15.64 | $15.64 | 23,077,830 |
| 2022-07-05 | $17.05 | $17.20 | $16.36 | $16.65 | $16.65 | 21,417,130 |
| 2022-07-04 | $16.52 | $17.21 | $16.50 | $17.21 | $17.21 | 22,945,790 |
| 2022-07-01 | $16.51 | $16.76 | $16.34 | $16.48 | $16.48 | 11,381,360 |
| 2022-06-30 | $16.79 | $16.90 | $16.36 | $16.46 | $16.46 | 15,916,430 |
| 2022-06-29 | $17.29 | $17.59 | $16.73 | $16.76 | $16.76 | 20,171,120 |
| 2022-06-28 | $17.00 | $17.45 | $16.87 | $17.25 | $17.25 | 17,882,650 |
| 2022-06-27 | $16.70 | $17.19 | $16.66 | $17.11 | $17.11 | 18,777,700 |
| 2022-06-24 | $16.35 | $16.86 | $16.25 | $16.71 | $16.71 | 15,909,800 |
| 2022-06-23 | $16.32 | $16.45 | $15.98 | $16.41 | $16.41 | 14,881,360 |
| 2022-06-22 | $16.62 | $16.84 | $16.33 | $16.37 | $16.37 | 14,108,210 |
| 2022-06-21 | $17.20 | $17.30 | $16.44 | $16.63 | $16.63 | 16,253,370 |
| 2022-06-20 | $17.00 | $17.33 | $16.95 | $17.20 | $17.20 | 13,491,540 |
| 2022-06-17 | $16.77 | $17.12 | $16.70 | $17.12 | $17.12 | 17,309,110 |
| 2022-06-16 | $16.96 | $17.25 | $16.87 | $16.98 | $16.98 | 14,752,300 |
| 2022-06-15 | $17.01 | $17.26 | $16.86 | $17.00 | $17.00 | 17,048,840 |
| 2022-06-14 | $17.23 | $17.38 | $16.66 | $17.07 | $17.07 | 19,813,820 |
| 2022-06-13 | $17.31 | $17.67 | $17.22 | $17.44 | $17.44 | 23,109,630 |
| 2022-06-10 | $17.11 | $17.48 | $16.74 | $17.43 | $17.43 | 24,189,760 |
| 2022-06-09 | $17.52 | $18.10 | $17.30 | $17.40 | $17.40 | 35,846,780 |
| 2022-06-08 | $16.80 | $17.21 | $16.64 | $16.99 | $16.99 | 20,029,440 |
| 2022-06-07 | $17.69 | $17.69 | $16.76 | $16.83 | $16.83 | 29,554,590 |
| 2022-06-06 | $17.69 | $17.72 | $17.11 | $17.62 | $17.62 | 25,726,380 |
| 2022-06-02 | $17.45 | $18.10 | $17.27 | $17.78 | $17.78 | 30,935,470 |
| 2022-06-01 | $17.77 | $18.07 | $17.36 | $17.55 | $17.55 | 36,004,810 |
| 2022-05-31 | $17.21 | $18.45 | $17.21 | $18.08 | $18.08 | 53,105,390 |
| 2022-05-30 | $17.60 | $18.35 | $17.29 | $17.34 | $17.34 | 41,758,970 |
| 2022-05-27 | $16.58 | $17.30 | $16.47 | $17.08 | $17.08 | 30,524,880 |
| 2022-05-26 | $16.70 | $16.77 | $16.08 | $16.59 | $16.59 | 21,994,260 |
| 2022-05-25 | $16.95 | $17.05 | $16.28 | $16.82 | $16.82 | 24,447,420 |
| 2022-05-24 | $17.56 | $17.87 | $16.76 | $16.78 | $16.78 | 38,347,980 |
| 2022-05-23 | $16.88 | $18.26 | $16.81 | $17.83 | $17.83 | 50,174,710 |
| 2022-05-20 | $16.73 | $17.49 | $16.60 | $17.04 | $17.04 | 29,646,470 |
| 2022-05-19 | $16.58 | $17.36 | $16.58 | $16.97 | $16.97 | 34,310,440 |
| 2022-05-18 | $16.70 | $17.22 | $16.63 | $16.74 | $16.74 | 24,594,050 |
| 2022-05-17 | $17.00 | $17.30 | $16.65 | $16.96 | $16.96 | 32,970,000 |
| 2022-05-16 | $16.51 | $17.60 | $16.18 | $17.17 | $17.17 | 47,958,090 |
| 2022-05-13 | $15.82 | $16.31 | $15.67 | $15.81 | $15.81 | 21,344,910 |
| 2022-05-12 | $15.80 | $16.16 | $15.40 | $15.74 | $15.74 | 17,865,100 |
| 2022-05-11 | $16.26 | $16.46 | $15.81 | $16.00 | $16.00 | 28,987,120 |
| 2022-05-10 | $15.67 | $16.48 | $15.49 | $16.35 | $16.35 | 23,209,250 |
| 2022-05-09 | $15.45 | $16.31 | $15.27 | $16.00 | $16.00 | 22,161,130 |
| 2022-05-06 | $15.30 | $16.07 | $15.22 | $15.47 | $15.47 | 22,113,210 |
| 2022-05-05 | $14.77 | $15.99 | $14.51 | $15.66 | $15.66 | 31,816,210 |
| 2022-05-04 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-05-03 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2022-04-29 | $14.27 | $14.86 | $14.27 | $14.62 | $14.62 | 21,349,680 |
| 2022-04-28 | $14.75 | $14.77 | $13.87 | $14.10 | $14.10 | 19,242,190 |
| 2022-04-27 | $21.35 | $22.40 | $20.11 | $22.35 | $14.83 | 16,120,450 |
| 2022-04-26 | $23.05 | $23.55 | $21.08 | $21.26 | $14.11 | 21,855,820 |
| 2022-04-25 | $23.39 | $25.20 | $23.23 | $23.42 | $15.54 | 20,496,890 |
| 2022-04-22 | $25.31 | $25.56 | $23.77 | $23.86 | $15.83 | 23,565,100 |
| 2022-04-21 | $26.50 | $28.18 | $25.49 | $25.70 | $17.05 | 32,424,290 |
| 2022-04-20 | $26.16 | $28.50 | $26.08 | $27.29 | $18.11 | 39,012,630 |
| 2022-04-19 | $26.02 | $27.20 | $25.36 | $26.62 | $17.66 | 30,453,820 |
| 2022-04-18 | $24.94 | $25.98 | $24.77 | $25.56 | $16.96 | 13,801,760 |
| 2022-04-15 | $25.95 | $26.11 | $25.00 | $25.19 | $16.71 | 18,879,570 |
| 2022-04-14 | $25.80 | $26.55 | $25.19 | $26.19 | $17.38 | 22,504,740 |
| 2022-04-13 | $25.21 | $26.81 | $25.11 | $26.16 | $17.36 | 29,132,260 |
| 2022-04-12 | $25.10 | $26.33 | $24.80 | $25.48 | $16.91 | 22,755,520 |
| 2022-04-11 | $24.02 | $28.00 | $23.94 | $25.89 | $17.18 | 36,722,780 |
| 2022-04-08 | $25.33 | $25.35 | $23.70 | $24.14 | $16.02 | 13,375,020 |
| 2022-04-07 | $26.01 | $26.05 | $24.80 | $25.08 | $16.64 | 14,569,030 |
| 2022-04-06 | $25.10 | $26.43 | $25.05 | $25.85 | $17.15 | 17,592,930 |
| 2022-04-05 | $25.79 | $25.79 | $25.79 | $25.79 | $17.11 | 0 |
| 2022-04-04 | $25.79 | $25.79 | $25.79 | $25.79 | $17.11 | 0 |
| 2022-04-01 | $26.40 | $27.13 | $25.60 | $25.79 | $17.11 | 22,805,930 |
| 2022-03-31 | $25.02 | $27.08 | $24.84 | $25.86 | $17.16 | 26,962,120 |
| 2022-03-30 | $25.01 | $25.40 | $24.63 | $25.07 | $16.63 | 18,640,180 |
| 2022-03-29 | $25.05 | $26.30 | $24.78 | $26.00 | $17.25 | 24,474,210 |
| 2022-03-28 | $25.23 | $26.22 | $24.60 | $25.05 | $16.62 | 19,557,300 |
| 2022-03-25 | $24.08 | $25.43 | $23.90 | $24.63 | $16.34 | 17,782,720 |
| 2022-03-24 | $24.31 | $24.91 | $24.03 | $24.10 | $15.99 | 9,585,840 |
| 2022-03-23 | $24.50 | $24.75 | $24.21 | $24.52 | $16.27 | 7,747,110 |
| 2022-03-22 | $24.82 | $25.35 | $24.38 | $24.58 | $16.31 | 13,508,820 |
| 2022-03-21 | $23.31 | $25.44 | $23.31 | $25.13 | $16.67 | 22,215,670 |
| 2022-03-18 | $23.11 | $23.88 | $22.93 | $23.70 | $15.73 | 10,446,640 |
| 2022-03-17 | $23.00 | $24.01 | $22.84 | $23.25 | $15.43 | 13,855,650 |
| 2022-03-16 | $22.67 | $23.00 | $21.59 | $22.84 | $15.16 | 12,599,080 |
| 2022-03-15 | $24.00 | $24.20 | $22.51 | $22.51 | $14.94 | 12,249,210 |
| 2022-03-14 | $24.73 | $25.60 | $23.75 | $23.90 | $15.86 | 14,624,050 |
| 2022-03-11 | $24.28 | $25.76 | $24.01 | $25.28 | $16.77 | 17,913,210 |
| 2022-03-10 | $24.98 | $25.05 | $24.28 | $24.58 | $16.31 | 11,268,870 |
| 2022-03-09 | $25.24 | $25.77 | $23.00 | $24.73 | $16.41 | 17,230,790 |
| 2022-03-08 | $28.01 | $28.02 | $25.02 | $25.54 | $16.95 | 19,332,520 |
| 2022-03-07 | $28.50 | $28.66 | $27.55 | $28.04 | $18.61 | 18,585,580 |
| 2022-03-04 | $27.80 | $28.33 | $27.22 | $27.90 | $18.51 | 17,483,090 |
| 2022-03-03 | $27.50 | $28.15 | $27.05 | $27.69 | $18.37 | 18,120,050 |
| 2022-03-02 | $27.39 | $28.87 | $27.27 | $27.70 | $18.38 | 24,842,490 |
| 2022-03-01 | $26.70 | $27.30 | $26.51 | $26.99 | $17.91 | 11,855,230 |
| 2022-02-28 | $27.30 | $27.71 | $26.89 | $26.97 | $17.90 | 11,971,250 |
| 2022-02-25 | $26.81 | $27.39 | $26.70 | $27.14 | $18.01 | 14,956,440 |
| 2022-02-24 | $26.80 | $28.60 | $26.62 | $27.63 | $18.33 | 28,960,190 |
| 2022-02-23 | $28.45 | $28.55 | $26.40 | $27.08 | $17.97 | 28,364,820 |
| 2022-02-22 | $27.80 | $28.75 | $27.61 | $28.45 | $18.88 | 20,874,560 |
| 2022-02-21 | $26.40 | $28.82 | $26.21 | $28.07 | $18.63 | 23,700,460 |
| 2022-02-18 | $25.68 | $27.13 | $25.46 | $26.67 | $17.70 | 15,358,270 |
| 2022-02-17 | $25.40 | $25.78 | $25.31 | $25.69 | $17.05 | 8,159,960 |
| 2022-02-16 | $25.02 | $25.80 | $24.47 | $25.80 | $17.12 | 10,025,970 |
| 2022-02-15 | $24.70 | $25.22 | $24.58 | $25.18 | $16.71 | 5,979,690 |
| 2022-02-14 | $25.10 | $25.65 | $24.52 | $24.95 | $16.56 | 8,605,120 |
| 2022-02-11 | $26.56 | $26.72 | $25.15 | $25.21 | $16.73 | 12,875,750 |
| 2022-02-10 | $26.30 | $27.04 | $26.25 | $26.86 | $17.82 | 10,200,300 |
| 2022-02-09 | $25.30 | $27.37 | $25.20 | $26.65 | $17.68 | 13,859,440 |
| 2022-02-08 | $25.17 | $25.90 | $24.93 | $25.47 | $16.90 | 8,639,690 |
| 2022-02-07 | $24.96 | $25.30 | $24.29 | $25.06 | $16.63 | 7,826,250 |
| 2022-02-04 | $24.57 | $24.57 | $24.57 | $24.57 | $16.30 | 0 |
| 2022-02-03 | $24.57 | $24.57 | $24.57 | $24.57 | $16.30 | 0 |
| 2022-02-02 | $24.57 | $24.57 | $24.57 | $24.57 | $16.30 | 0 |
| 2022-02-01 | $24.57 | $24.57 | $24.57 | $24.57 | $16.30 | 0 |
| 2022-01-28 | $24.00 | $24.76 | $23.80 | $24.57 | $16.30 | 7,393,850 |
| 2022-01-27 | $24.46 | $25.14 | $23.95 | $23.97 | $15.90 | 7,365,050 |
| 2022-01-26 | $24.32 | $24.80 | $24.12 | $24.45 | $16.22 | 6,330,410 |
| 2022-01-25 | $25.75 | $26.05 | $24.10 | $24.33 | $16.14 | 9,507,390 |
| 2022-01-24 | $24.90 | $26.20 | $24.83 | $25.61 | $16.99 | 8,051,230 |
| 2022-01-21 | $26.16 | $26.16 | $25.00 | $25.06 | $16.63 | 8,912,910 |
| 2022-01-20 | $27.51 | $27.98 | $25.88 | $26.02 | $17.27 | 11,633,130 |
| 2022-01-19 | $27.70 | $27.98 | $27.20 | $27.70 | $18.38 | 5,915,170 |
| 2022-01-18 | $27.48 | $28.14 | $27.21 | $27.62 | $18.33 | 8,147,190 |
| 2022-01-17 | $27.04 | $28.10 | $27.04 | $27.74 | $18.41 | 10,102,870 |
| 2022-01-14 | $27.20 | $27.79 | $26.62 | $26.72 | $17.73 | 10,184,170 |
| 2022-01-13 | $27.68 | $28.50 | $27.27 | $27.48 | $18.23 | 8,474,410 |
| 2022-01-12 | $27.35 | $27.90 | $27.35 | $27.82 | $18.46 | 5,887,650 |
| 2022-01-11 | $28.40 | $28.60 | $27.37 | $27.60 | $18.31 | 7,821,600 |
| 2022-01-10 | $27.90 | $28.65 | $27.18 | $28.30 | $18.78 | 7,357,420 |
| 2022-01-07 | $29.81 | $29.87 | $28.00 | $28.15 | $18.68 | 16,632,890 |
| 2022-01-06 | $29.90 | $30.17 | $29.19 | $29.69 | $19.70 | 10,901,700 |
| 2022-01-05 | $30.98 | $31.39 | $29.89 | $30.21 | $20.05 | 13,388,430 |
| 2022-01-04 | $30.25 | $31.47 | $30.00 | $30.83 | $20.46 | 14,994,870 |
| 2022-01-03 | $30.40 | $30.40 | $30.40 | $30.40 | $20.17 | 0 |
| 2021-12-31 | $30.39 | $30.78 | $29.95 | $30.40 | $20.17 | 9,227,830 |
| 2021-12-30 | $30.13 | $30.80 | $30.01 | $30.27 | $20.09 | 10,822,860 |
| 2021-12-29 | $31.81 | $31.86 | $29.98 | $30.13 | $19.99 | 19,995,120 |
| 2021-12-28 | $31.99 | $33.16 | $31.88 | $32.16 | $21.34 | 14,900,850 |
| 2021-12-27 | $33.80 | $33.89 | $32.10 | $32.12 | $21.31 | 19,880,010 |
| 2021-12-24 | $33.20 | $34.11 | $33.01 | $33.62 | $22.31 | 17,667,310 |
| 2021-12-23 | $32.18 | $33.79 | $32.12 | $33.75 | $22.39 | 21,696,690 |
| 2021-12-22 | $32.17 | $33.09 | $32.01 | $32.52 | $21.58 | 13,270,460 |
| 2021-12-21 | $32.60 | $32.60 | $31.28 | $32.50 | $21.56 | 20,514,730 |
| 2021-12-20 | $32.98 | $34.58 | $32.68 | $33.15 | $22.00 | 26,941,150 |
| 2021-12-17 | $32.71 | $34.22 | $32.50 | $33.40 | $22.16 | 26,018,200 |
| 2021-12-16 | $32.75 | $34.39 | $32.75 | $33.19 | $22.02 | 21,904,600 |
| 2021-12-15 | $33.30 | $33.50 | $32.44 | $33.16 | $22.00 | 18,549,050 |
| 2021-12-14 | $31.40 | $33.98 | $31.23 | $33.46 | $22.20 | 29,107,010 |
| 2021-12-13 | $33.00 | $33.53 | $31.58 | $31.65 | $21.00 | 25,760,750 |
| 2021-12-10 | $31.76 | $32.30 | $30.90 | $31.58 | $20.95 | 20,635,450 |
| 2021-12-09 | $30.60 | $31.87 | $30.36 | $31.85 | $21.13 | 27,451,610 |
| 2021-12-08 | $30.48 | $30.70 | $29.91 | $30.40 | $20.17 | 14,730,130 |
| 2021-12-07 | $30.05 | $31.08 | $29.88 | $30.36 | $20.14 | 17,935,910 |
| 2021-12-06 | $29.92 | $30.50 | $29.66 | $29.96 | $19.88 | 8,868,700 |
| 2021-12-03 | $30.12 | $30.12 | $30.12 | $30.12 | $19.99 | 10,599,890 |
| 2021-12-02 | $29.59 | $29.59 | $29.59 | $29.59 | $19.63 | 9,930,780 |
| 2021-12-01 | $30.00 | $30.19 | $29.40 | $29.66 | $19.68 | 9,446,690 |
| 2021-11-30 | $29.64 | $30.60 | $29.63 | $30.15 | $20.01 | 12,152,110 |
| 2021-11-29 | $29.00 | $30.50 | $28.79 | $29.81 | $19.78 | 11,207,430 |
| 2021-11-26 | $30.52 | $30.79 | $29.48 | $29.67 | $19.69 | 16,770,330 |
| 2021-11-25 | $30.45 | $31.01 | $30.30 | $30.74 | $20.40 | 9,118,550 |
| 2021-11-24 | $31.40 | $31.54 | $30.31 | $30.59 | $20.30 | 13,558,180 |
| 2021-11-23 | $31.96 | $32.21 | $31.22 | $31.54 | $20.93 | 14,600,270 |
| 2021-11-22 | $30.63 | $31.73 | $30.37 | $31.69 | $21.03 | 14,380,000 |
| 2021-11-19 | $30.85 | $31.29 | $30.16 | $30.83 | $20.46 | 13,867,950 |
| 2021-11-18 | $30.46 | $31.65 | $30.41 | $31.09 | $20.63 | 13,214,040 |
| 2021-11-17 | $30.80 | $31.11 | $29.68 | $31.09 | $20.63 | 14,178,290 |
| 2021-11-16 | $30.24 | $31.42 | $30.13 | $30.74 | $20.40 | 14,011,590 |
| 2021-11-15 | $34.35 | $34.35 | $30.38 | $30.60 | $20.30 | 32,159,140 |
| 2021-11-12 | $33.65 | $35.60 | $33.51 | $34.49 | $22.89 | 22,218,420 |
| 2021-11-11 | $32.75 | $34.27 | $32.51 | $33.71 | $22.37 | 19,415,910 |
| 2021-11-10 | $32.84 | $33.50 | $31.89 | $33.01 | $21.90 | 21,662,370 |
| 2021-11-09 | $30.16 | $33.45 | $29.66 | $32.80 | $21.76 | 27,075,870 |
| 2021-11-08 | $30.56 | $30.80 | $29.34 | $30.16 | $20.01 | 13,446,160 |
| 2021-11-05 | $31.44 | $31.44 | $31.44 | $31.44 | $20.86 | 13,511,060 |
| 2021-11-04 | $31.31 | $32.25 | $31.23 | $31.44 | $20.86 | 14,566,710 |
| 2021-11-03 | $31.19 | $32.55 | $30.60 | $31.35 | $20.80 | 22,147,280 |
| 2021-11-02 | $30.90 | $32.30 | $30.33 | $31.19 | $20.70 | 26,189,680 |
| 2021-11-01 | $27.99 | $30.98 | $27.71 | $30.36 | $20.14 | 25,536,370 |
| 2021-10-29 | $27.76 | $28.37 | $27.65 | $27.82 | $18.46 | 9,156,000 |
| 2021-10-28 | $28.98 | $29.22 | $27.49 | $27.64 | $18.34 | 12,646,940 |
| 2021-10-27 | $28.65 | $29.50 | $28.36 | $29.11 | $19.32 | 12,020,860 |
| 2021-10-26 | $29.98 | $30.70 | $28.86 | $28.92 | $19.19 | 11,543,560 |
| 2021-10-25 | $29.88 | $30.06 | $29.12 | $29.87 | $19.82 | 8,163,830 |
| 2021-10-22 | $30.27 | $30.75 | $29.41 | $29.67 | $19.69 | 8,817,670 |
| 2021-10-21 | $30.31 | $30.79 | $29.80 | $30.27 | $20.09 | 9,378,630 |
| 2021-10-20 | $30.31 | $31.27 | $30.22 | $30.30 | $20.10 | 11,065,070 |
| 2021-10-19 | $31.17 | $31.40 | $30.48 | $30.78 | $20.42 | 13,998,550 |
| 2021-10-18 | $27.98 | $31.97 | $27.21 | $31.64 | $20.99 | 25,638,590 |
| 2021-10-15 | $30.51 | $31.85 | $28.60 | $28.76 | $19.08 | 17,718,150 |
| 2021-10-14 | $29.08 | $30.19 | $28.68 | $29.80 | $19.77 | 8,957,300 |
| 2021-10-13 | $30.03 | $30.30 | $28.41 | $29.08 | $19.30 | 10,841,810 |
| 2021-10-12 | $29.81 | $30.74 | $29.12 | $30.17 | $20.02 | 13,956,120 |
| 2021-10-11 | $30.20 | $31.50 | $29.60 | $30.36 | $20.14 | 16,939,350 |
| 2021-10-08 | $28.86 | $30.98 | $28.85 | $30.12 | $19.99 | 16,850,330 |
| 2021-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $19.24 | 0 |
| 2021-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $19.24 | 0 |
| 2021-09-30 | $29.21 | $29.30 | $28.38 | $29.00 | $19.24 | 9,686,080 |
| 2021-09-29 | $28.31 | $29.38 | $28.20 | $28.36 | $18.82 | 11,273,480 |
| 2021-09-28 | $28.26 | $29.05 | $27.87 | $28.57 | $18.96 | 12,674,640 |
| 2021-09-27 | $28.80 | $29.57 | $27.50 | $27.87 | $18.49 | 17,313,800 |
| 2021-09-24 | $33.00 | $33.00 | $28.90 | $29.21 | $19.38 | 26,896,820 |
| 2021-09-23 | $33.22 | $33.85 | $32.48 | $33.07 | $21.94 | 14,901,560 |
| 2021-09-22 | $34.22 | $34.22 | $32.80 | $32.90 | $21.83 | 13,204,710 |
| 2021-09-21 | $34.74 | $34.74 | $34.74 | $34.74 | $23.05 | 0 |
| 2021-09-20 | $34.74 | $34.74 | $34.74 | $34.74 | $23.05 | 0 |
| 2021-09-17 | $35.07 | $35.55 | $34.01 | $34.74 | $23.05 | 17,809,670 |
| 2021-09-16 | $35.35 | $37.73 | $35.21 | $36.00 | $23.89 | 27,533,740 |
| 2021-09-15 | $33.72 | $35.95 | $33.40 | $35.80 | $23.75 | 20,806,530 |
| 2021-09-14 | $33.90 | $35.17 | $33.88 | $34.03 | $22.58 | 14,623,380 |
| 2021-09-13 | $33.60 | $34.85 | $33.10 | $34.02 | $22.57 | 17,023,130 |
| 2021-09-10 | $35.58 | $35.70 | $33.88 | $34.20 | $22.69 | 24,187,610 |
| 2021-09-09 | $38.04 | $39.97 | $35.60 | $35.75 | $23.72 | 35,916,620 |
| 2021-09-08 | $36.15 | $38.66 | $35.41 | $37.70 | $25.02 | 29,650,580 |
| 2021-09-07 | $35.79 | $36.39 | $35.08 | $35.66 | $23.66 | 14,836,430 |
| 2021-09-06 | $36.20 | $36.27 | $34.80 | $36.14 | $23.98 | 17,070,330 |
| 2021-09-03 | $34.62 | $37.99 | $34.62 | $36.69 | $24.34 | 30,456,080 |
| 2021-09-02 | $34.42 | $36.20 | $33.69 | $35.27 | $23.40 | 16,849,930 |
| 2021-09-01 | $36.00 | $36.59 | $34.50 | $34.99 | $23.22 | 23,628,040 |
| 2021-08-31 | $33.85 | $35.43 | $32.80 | $35.18 | $23.34 | 23,382,650 |
| 2021-08-30 | $32.96 | $34.56 | $32.52 | $33.86 | $22.47 | 20,686,490 |
| 2021-08-27 | $32.01 | $33.26 | $32.01 | $32.63 | $21.65 | 14,565,950 |
| 2021-08-26 | $34.00 | $34.00 | $31.69 | $32.48 | $21.55 | 25,084,940 |
| 2021-08-25 | $33.50 | $35.19 | $33.20 | $34.80 | $23.09 | 20,875,000 |
| 2021-08-24 | $32.77 | $34.30 | $32.44 | $33.69 | $22.35 | 18,795,790 |
| 2021-08-23 | $31.75 | $33.38 | $31.51 | $32.80 | $21.76 | 16,274,730 |
| 2021-08-20 | $31.80 | $32.50 | $31.12 | $31.60 | $20.97 | 15,820,790 |
| 2021-08-19 | $33.02 | $33.20 | $31.50 | $32.21 | $21.37 | 16,795,420 |
| 2021-08-18 | $32.68 | $33.66 | $32.23 | $33.20 | $22.03 | 17,096,060 |
| 2021-08-17 | $34.80 | $35.64 | $32.30 | $33.02 | $21.91 | 24,768,310 |
| 2021-08-16 | $38.00 | $39.67 | $35.58 | $35.80 | $23.75 | 34,470,600 |
| 2021-08-13 | $35.36 | $39.88 | $34.77 | $38.57 | $25.59 | 35,961,360 |
| 2021-08-12 | $36.31 | $37.40 | $35.20 | $35.35 | $23.46 | 23,309,320 |
| 2021-08-11 | $36.00 | $36.19 | $34.13 | $35.96 | $23.86 | 24,744,490 |
| 2021-08-10 | $36.10 | $37.43 | $35.65 | $36.47 | $24.20 | 24,139,060 |
| 2021-08-09 | $38.68 | $40.18 | $35.76 | $36.12 | $23.97 | 31,838,860 |
| 2021-08-06 | $38.60 | $39.44 | $37.60 | $38.33 | $25.43 | 30,527,250 |
| 2021-08-05 | $37.11 | $41.28 | $36.72 | $39.59 | $26.27 | 35,929,640 |
| 2021-08-04 | $36.19 | $37.01 | $35.30 | $37.01 | $24.56 | 21,706,540 |
| 2021-08-03 | $35.62 | $37.95 | $35.60 | $36.11 | $23.96 | 29,811,320 |
| 2021-08-02 | $34.30 | $38.48 | $34.18 | $36.40 | $24.15 | 33,570,790 |
| 2021-07-30 | $32.67 | $35.52 | $32.26 | $34.99 | $23.22 | 32,194,570 |
| 2021-07-29 | $31.35 | $33.48 | $30.66 | $32.70 | $21.70 | 30,454,110 |
| 2021-07-28 | $31.58 | $31.67 | $28.81 | $30.73 | $20.39 | 28,827,080 |
| 2021-07-27 | $32.06 | $33.88 | $31.45 | $32.40 | $21.50 | 36,445,750 |
| 2021-07-26 | $31.50 | $36.10 | $30.80 | $32.00 | $21.23 | 41,923,360 |
| 2021-07-23 | $30.80 | $32.89 | $30.33 | $32.00 | $21.23 | 33,686,780 |
| 2021-07-22 | $31.20 | $31.79 | $30.31 | $30.76 | $20.41 | 23,005,210 |
| 2021-07-21 | $30.97 | $31.75 | $30.12 | $31.20 | $20.70 | 24,457,490 |
| 2021-07-20 | $31.55 | $31.72 | $30.00 | $30.39 | $20.16 | 29,592,990 |
| 2021-07-19 | $27.20 | $32.72 | $27.12 | $32.04 | $21.26 | 41,756,320 |
| 2021-07-16 | $27.68 | $27.92 | $26.70 | $27.27 | $18.09 | 18,821,420 |
| 2021-07-15 | $28.50 | $29.18 | $27.62 | $27.97 | $18.56 | 19,146,700 |
| 2021-07-14 | $27.80 | $29.55 | $27.50 | $28.88 | $19.16 | 25,232,280 |
| 2021-07-13 | $27.86 | $29.80 | $27.70 | $28.23 | $18.73 | 25,543,110 |
| 2021-07-12 | $30.00 | $30.80 | $27.50 | $28.36 | $18.82 | 42,098,690 |
| 2021-07-09 | $29.60 | $30.43 | $28.60 | $29.33 | $19.46 | 28,160,610 |
| 2021-07-08 | $29.20 | $29.97 | $28.21 | $29.95 | $19.87 | 29,822,620 |
| 2021-07-07 | $27.80 | $29.04 | $27.71 | $29.02 | $19.26 | 29,430,600 |
| 2021-07-06 | $26.63 | $29.20 | $26.50 | $28.05 | $18.61 | 37,069,670 |
| 2021-07-05 | $23.51 | $26.90 | $23.51 | $26.05 | $17.28 | 37,492,980 |
| 2021-07-02 | $22.26 | $23.87 | $22.26 | $23.02 | $15.27 | 16,999,770 |
| 2021-07-01 | $22.41 | $23.20 | $22.10 | $22.39 | $14.86 | 11,146,900 |
| 2021-06-30 | $22.94 | $22.94 | $22.00 | $22.41 | $14.87 | 16,197,580 |
| 2021-06-29 | $23.12 | $23.60 | $22.50 | $23.05 | $15.29 | 11,711,000 |
| 2021-06-28 | $22.80 | $23.29 | $22.66 | $22.98 | $15.25 | 9,198,290 |
| 2021-06-25 | $23.58 | $23.88 | $22.64 | $22.81 | $15.14 | 16,799,730 |
| 2021-06-24 | $23.53 | $24.55 | $23.02 | $23.73 | $15.75 | 15,076,420 |
| 2021-06-23 | $23.10 | $23.89 | $22.66 | $23.66 | $15.70 | 15,351,980 |
| 2021-06-22 | $22.40 | $24.35 | $22.38 | $23.68 | $15.71 | 21,320,060 |
| 2021-06-21 | $23.00 | $23.30 | $21.98 | $22.14 | $14.69 | 15,642,050 |
| 2021-06-18 | $23.95 | $23.95 | $22.60 | $23.11 | $15.33 | 14,571,950 |
| 2021-06-17 | $25.17 | $25.81 | $23.81 | $24.11 | $16.00 | 19,828,840 |
| 2021-06-16 | $24.50 | $26.30 | $24.30 | $25.25 | $16.75 | 18,213,980 |
| 2021-06-15 | $24.27 | $25.44 | $23.98 | $24.77 | $16.44 | 12,986,580 |
| 2021-06-14 | $24.60 | $24.60 | $24.60 | $24.60 | $16.32 | 0 |
| 2021-06-11 | $23.95 | $25.77 | $23.91 | $24.60 | $16.32 | 20,461,630 |
| 2021-06-10 | $24.16 | $24.31 | $23.38 | $23.69 | $15.72 | 10,169,050 |
| 2021-06-09 | $25.04 | $25.04 | $24.05 | $24.15 | $16.02 | 9,007,490 |
| 2021-06-08 | $24.28 | $24.93 | $24.18 | $24.79 | $16.45 | 10,947,710 |
| 2021-06-07 | $25.05 | $25.30 | $24.05 | $24.45 | $16.22 | 16,417,940 |
| 2021-06-04 | $25.50 | $26.29 | $25.23 | $25.60 | $16.99 | 16,532,970 |
| 2021-06-03 | $25.75 | $26.40 | $25.10 | $25.11 | $16.66 | 15,411,030 |
| 2021-06-02 | $25.64 | $26.98 | $25.31 | $26.06 | $17.29 | 21,822,010 |
| 2021-06-01 | $24.30 | $26.68 | $23.99 | $25.98 | $17.24 | 23,716,470 |
| 2021-05-31 | $24.03 | $24.50 | $23.42 | $24.28 | $16.11 | 13,232,670 |
| 2021-05-28 | $23.65 | $24.20 | $23.30 | $23.77 | $15.77 | 12,667,150 |
| 2021-05-27 | $23.40 | $23.88 | $23.26 | $23.65 | $15.63 | 9,857,710 |
| 2021-05-26 | $22.79 | $23.49 | $22.68 | $23.43 | $15.48 | 9,100,220 |
| 2021-05-25 | $22.67 | $23.28 | $22.32 | $23.10 | $15.26 | 9,373,080 |
| 2021-05-24 | $24.00 | $24.01 | $22.80 | $22.88 | $15.12 | 11,233,030 |
| 2021-05-21 | $23.20 | $24.40 | $23.10 | $23.32 | $15.41 | 10,707,010 |
| 2021-05-20 | $22.73 | $23.75 | $22.61 | $23.30 | $15.40 | 12,616,890 |
| 2021-05-19 | $23.85 | $23.94 | $23.00 | $23.02 | $15.21 | 14,003,740 |
| 2021-05-18 | $24.35 | $24.36 | $23.00 | $24.01 | $15.86 | 17,400,350 |
| 2021-05-17 | $24.38 | $24.97 | $24.04 | $24.79 | $16.38 | 15,012,960 |
| 2021-05-14 | $22.99 | $25.10 | $22.77 | $24.55 | $16.22 | 23,234,120 |
| 2021-05-13 | $23.80 | $23.92 | $22.90 | $23.16 | $15.30 | 15,108,210 |
| 2021-05-12 | $21.71 | $24.55 | $21.53 | $24.01 | $15.86 | 26,544,570 |
| 2021-05-11 | $22.00 | $22.66 | $21.55 | $21.94 | $14.50 | 10,998,590 |
| 2021-05-10 | $22.50 | $22.65 | $21.46 | $22.04 | $14.56 | 11,153,900 |
| 2021-05-07 | $22.68 | $22.93 | $22.02 | $22.36 | $14.77 | 14,745,090 |
| 2021-05-06 | $21.37 | $23.30 | $21.37 | $22.95 | $15.16 | 21,417,340 |
| 2021-05-05 | $21.37 | $21.37 | $21.37 | $21.37 | $14.12 | 0 |
| 2021-05-04 | $21.37 | $21.37 | $21.37 | $21.37 | $14.12 | 0 |
| 2021-04-30 | $20.42 | $21.78 | $20.33 | $21.37 | $14.12 | 12,191,850 |
| 2021-04-29 | $20.98 | $21.19 | $20.25 | $20.26 | $13.39 | 7,616,830 |
| 2021-04-28 | $20.77 | $21.38 | $19.55 | $20.88 | $13.80 | 15,893,590 |
| 2021-04-27 | $21.88 | $22.55 | $21.65 | $21.69 | $14.33 | 8,610,350 |
| 2021-04-26 | $22.32 | $22.75 | $21.88 | $22.00 | $14.54 | 9,683,390 |
| 2021-04-23 | $22.15 | $22.62 | $21.94 | $22.41 | $14.81 | 10,757,990 |
| 2021-04-22 | $21.94 | $22.18 | $21.50 | $21.79 | $14.40 | 7,193,270 |
| 2021-04-21 | $21.94 | $22.42 | $21.80 | $22.06 | $14.58 | 6,600,400 |
| 2021-04-20 | $22.09 | $22.94 | $22.03 | $22.23 | $14.69 | 10,469,910 |
| 2021-04-19 | $21.30 | $22.28 | $21.08 | $22.09 | $14.60 | 10,199,780 |
| 2021-04-16 | $20.91 | $21.42 | $20.75 | $21.33 | $14.09 | 5,168,430 |
| 2021-04-15 | $21.18 | $21.49 | $20.90 | $20.90 | $13.81 | 4,705,160 |
| 2021-04-14 | $21.74 | $21.74 | $21.22 | $21.24 | $14.03 | 7,611,140 |
| 2021-04-13 | $20.75 | $22.23 | $20.50 | $22.10 | $14.60 | 13,497,310 |
| 2021-04-12 | $21.75 | $22.16 | $20.67 | $20.84 | $13.77 | 9,583,800 |
| 2021-04-09 | $23.40 | $23.43 | $21.75 | $21.75 | $14.37 | 13,621,980 |
| 2021-04-08 | $23.82 | $24.04 | $23.50 | $23.51 | $15.53 | 6,108,530 |
| 2021-04-07 | $23.80 | $24.16 | $23.55 | $23.80 | $15.73 | 7,286,430 |
| 2021-04-06 | $23.90 | $24.29 | $23.55 | $23.89 | $15.79 | 6,275,430 |
| 2021-04-05 | $23.89 | $23.89 | $23.89 | $23.89 | $15.79 | 0 |
| 2021-04-02 | $23.68 | $24.38 | $23.54 | $23.89 | $15.79 | 8,598,010 |
| 2021-04-01 | $25.16 | $25.78 | $24.09 | $24.16 | $15.96 | 11,809,680 |
| 2021-03-31 | $24.44 | $24.44 | $23.39 | $24.19 | $15.98 | 8,954,040 |
| 2021-03-30 | $24.08 | $24.69 | $24.02 | $24.48 | $16.18 | 10,455,100 |
| 2021-03-29 | $23.65 | $24.39 | $23.51 | $24.08 | $15.91 | 7,784,140 |
| 2021-03-26 | $23.45 | $24.12 | $23.19 | $23.85 | $15.76 | 8,939,530 |
| 2021-03-25 | $23.45 | $24.49 | $23.45 | $23.52 | $15.54 | 10,605,520 |
| 2021-03-24 | $23.78 | $23.95 | $23.31 | $23.32 | $15.41 | 8,581,810 |
| 2021-03-23 | $24.16 | $24.70 | $23.25 | $23.90 | $15.79 | 11,778,910 |
| 2021-03-22 | $23.91 | $24.38 | $23.40 | $24.24 | $16.02 | 8,598,900 |
| 2021-03-19 | $24.40 | $25.17 | $23.80 | $23.80 | $15.73 | 10,061,940 |
| 2021-03-18 | $24.74 | $25.06 | $24.21 | $24.50 | $16.19 | 11,503,330 |
| 2021-03-17 | $23.20 | $25.18 | $23.20 | $25.10 | $16.58 | 17,313,600 |
| 2021-03-16 | $24.10 | $24.25 | $23.13 | $23.31 | $15.40 | 9,084,840 |
| 2021-03-15 | $24.61 | $24.94 | $23.61 | $23.68 | $15.65 | 9,026,280 |
| 2021-03-12 | $25.09 | $25.55 | $24.35 | $24.94 | $16.48 | 10,482,540 |
| 2021-03-11 | $24.90 | $25.39 | $24.19 | $25.26 | $16.69 | 9,274,550 |
| 2021-03-10 | $25.40 | $25.66 | $24.53 | $24.72 | $16.33 | 10,274,360 |
| 2021-03-09 | $27.22 | $27.30 | $24.33 | $25.20 | $16.65 | 15,364,980 |
| 2021-03-08 | $29.72 | $29.75 | $26.49 | $27.51 | $18.18 | 17,606,470 |
| 2021-03-05 | $30.00 | $30.94 | $29.22 | $29.97 | $19.80 | 10,559,610 |
| 2021-03-04 | $32.00 | $32.41 | $30.11 | $30.24 | $19.98 | 14,876,170 |
| 2021-03-03 | $33.00 | $34.17 | $32.89 | $32.98 | $21.79 | 15,400,230 |
| 2021-03-02 | $33.01 | $33.35 | $31.80 | $33.33 | $22.02 | 16,057,690 |
| 2021-03-01 | $32.51 | $33.99 | $32.06 | $33.01 | $21.81 | 17,575,980 |
| 2021-02-26 | $30.99 | $33.78 | $30.69 | $33.19 | $21.93 | 20,537,460 |
| 2021-02-25 | $31.53 | $32.60 | $29.80 | $31.88 | $21.06 | 15,312,560 |
| 2021-02-24 | $31.02 | $33.08 | $31.02 | $31.52 | $20.83 | 14,252,660 |
| 2021-02-23 | $34.00 | $34.00 | $31.27 | $31.50 | $20.81 | 19,568,480 |
| 2021-02-22 | $35.07 | $36.25 | $32.52 | $34.15 | $22.56 | 32,717,470 |
| 2021-02-19 | $32.04 | $34.00 | $32.04 | $33.81 | $22.34 | 20,452,730 |
| 2021-02-18 | $30.51 | $31.87 | $29.40 | $31.67 | $20.93 | 16,102,200 |
| 2021-02-17 | $30.17 | $30.17 | $30.17 | $30.17 | $19.93 | 0 |
| 2021-02-16 | $30.17 | $30.17 | $30.17 | $30.17 | $19.93 | 0 |
| 2021-02-15 | $30.17 | $30.17 | $30.17 | $30.17 | $19.93 | 0 |
| 2021-02-12 | $30.17 | $30.17 | $30.17 | $30.17 | $19.93 | 0 |
| 2021-02-11 | $30.17 | $30.17 | $30.17 | $30.17 | $19.93 | 0 |
| 2021-02-10 | $29.72 | $30.55 | $29.10 | $30.17 | $19.93 | 13,039,060 |
| 2021-02-09 | $28.22 | $30.20 | $27.83 | $29.57 | $19.54 | 14,555,590 |
| 2021-02-08 | $27.97 | $28.56 | $26.90 | $28.17 | $18.61 | 11,223,240 |
| 2021-02-05 | $28.00 | $28.80 | $26.78 | $27.54 | $18.20 | 15,142,040 |
| 2021-02-04 | $29.47 | $29.98 | $27.11 | $27.92 | $18.45 | 18,731,100 |
| 2021-02-03 | $29.11 | $30.69 | $28.36 | $29.98 | $19.81 | 20,378,730 |
| 2021-02-02 | $29.68 | $30.01 | $28.81 | $29.02 | $19.17 | 13,943,630 |
| 2021-02-01 | $30.49 | $30.97 | $28.81 | $29.59 | $19.55 | 20,662,540 |
| 2021-01-29 | $34.05 | $34.84 | $30.20 | $31.89 | $21.07 | 23,581,150 |
| 2021-01-28 | $34.25 | $37.58 | $34.12 | $34.80 | $22.99 | 25,241,840 |
| 2021-01-27 | $34.11 | $36.17 | $33.45 | $35.52 | $23.47 | 22,612,130 |
| 2021-01-26 | $34.00 | $37.05 | $33.73 | $34.70 | $22.93 | 29,655,760 |
| 2021-01-25 | $30.30 | $35.16 | $29.34 | $35.12 | $23.21 | 27,875,930 |
| 2021-01-22 | $30.53 | $31.80 | $29.74 | $31.04 | $20.51 | 17,393,770 |
| 2021-01-21 | $29.77 | $31.35 | $29.58 | $30.42 | $20.10 | 14,627,820 |
| 2021-01-20 | $30.06 | $30.88 | $29.00 | $30.22 | $19.97 | 13,032,860 |
| 2021-01-19 | $31.70 | $31.80 | $29.78 | $30.10 | $19.89 | 16,505,060 |
| 2021-01-18 | $30.09 | $32.85 | $30.07 | $32.07 | $21.19 | 20,091,880 |
| 2021-01-15 | $30.14 | $31.08 | $28.88 | $30.57 | $20.20 | 21,481,120 |
| 2021-01-14 | $34.25 | $34.25 | $29.26 | $30.31 | $20.03 | 29,516,820 |
| 2021-01-13 | $37.40 | $38.09 | $35.35 | $35.40 | $23.39 | 23,246,910 |
| 2021-01-12 | $36.90 | $38.88 | $34.75 | $38.10 | $25.17 | 28,577,390 |
| 2021-01-11 | $34.51 | $37.25 | $34.51 | $37.06 | $24.49 | 26,320,680 |
| 2021-01-08 | $36.90 | $37.39 | $33.40 | $34.81 | $23.00 | 25,479,300 |
| 2021-01-07 | $36.14 | $38.40 | $35.81 | $36.61 | $24.19 | 29,382,680 |
| 2021-01-06 | $33.81 | $37.95 | $33.46 | $37.23 | $24.60 | 32,032,080 |
| 2021-01-05 | $33.45 | $35.90 | $32.32 | $34.10 | $22.53 | 32,056,050 |
| 2021-01-04 | $32.10 | $34.82 | $31.21 | $33.33 | $22.02 | 32,734,360 |
| 2021-01-01 | $30.63 | $30.63 | $30.63 | $30.63 | $20.24 | 0 |
| 2020-12-31 | $29.35 | $31.20 | $28.81 | $30.63 | $20.24 | 24,786,490 |
| 2020-12-30 | $29.51 | $30.85 | $28.60 | $29.71 | $19.63 | 28,257,070 |
| 2020-12-29 | $32.50 | $33.48 | $28.38 | $28.70 | $18.96 | 34,018,300 |
| 2020-12-28 | $30.70 | $33.40 | $30.66 | $32.50 | $21.47 | 31,531,930 |
| 2020-12-25 | $27.81 | $31.80 | $27.81 | $30.52 | $20.17 | 33,139,900 |
| 2020-12-24 | $29.80 | $33.61 | $29.02 | $29.30 | $19.36 | 42,784,400 |
| 2020-12-23 | $27.01 | $31.98 | $26.47 | $30.92 | $20.43 | 38,342,600 |
| 2020-12-22 | $28.48 | $30.59 | $27.41 | $27.68 | $18.29 | 36,469,030 |
| 2020-12-21 | $26.89 | $29.58 | $26.67 | $28.88 | $19.08 | 37,405,510 |
| 2020-12-18 | $23.44 | $25.33 | $23.32 | $25.07 | $16.56 | 24,354,920 |
| 2020-12-17 | $24.31 | $24.50 | $22.77 | $23.71 | $15.67 | 20,021,440 |
| 2020-12-16 | $24.08 | $25.11 | $23.73 | $24.58 | $16.24 | 21,705,610 |
| 2020-12-15 | $24.30 | $25.75 | $23.18 | $24.72 | $16.33 | 28,696,490 |
| 2020-12-14 | $22.35 | $26.15 | $22.12 | $24.55 | $16.22 | 35,858,800 |
| 2020-12-11 | $21.63 | $23.85 | $21.29 | $22.78 | $15.05 | 34,511,690 |
| 2020-12-10 | $20.99 | $22.84 | $20.81 | $21.55 | $14.24 | 22,730,710 |
| 2020-12-09 | $20.95 | $21.63 | $20.38 | $21.15 | $13.97 | 16,036,690 |
| 2020-12-08 | $20.90 | $21.44 | $20.72 | $20.95 | $13.84 | 13,103,530 |
| 2020-12-07 | $20.01 | $21.50 | $20.01 | $21.08 | $13.93 | 16,336,330 |
| 2020-12-04 | $20.50 | $20.85 | $20.20 | $20.59 | $13.60 | 17,583,860 |
| 2020-12-03 | $19.70 | $21.65 | $19.33 | $21.14 | $13.97 | 25,718,120 |
| 2020-12-02 | $19.28 | $20.16 | $19.28 | $19.89 | $13.14 | 11,515,680 |
| 2020-12-01 | $19.22 | $19.67 | $18.94 | $19.60 | $12.95 | 8,472,200 |
| 2020-11-30 | $19.84 | $20.16 | $19.42 | $19.73 | $13.04 | 9,303,870 |
| 2020-11-27 | $19.28 | $19.86 | $19.10 | $19.64 | $12.98 | 10,283,730 |
| 2020-11-26 | $19.25 | $19.37 | $18.85 | $19.10 | $12.62 | 4,242,000 |
| 2020-11-25 | $19.41 | $19.46 | $18.90 | $19.10 | $12.62 | 5,863,310 |
| 2020-11-24 | $19.64 | $19.84 | $19.23 | $19.28 | $12.74 | 5,135,820 |
| 2020-11-23 | $19.17 | $19.84 | $18.75 | $19.65 | $12.98 | 8,980,090 |
| 2020-11-20 | $19.70 | $20.00 | $19.29 | $19.46 | $12.86 | 7,965,170 |
| 2020-11-19 | $20.13 | $20.32 | $19.60 | $19.86 | $13.12 | 10,498,030 |
| 2020-11-18 | $19.92 | $20.26 | $19.65 | $20.13 | $13.30 | 9,664,980 |
| 2020-11-17 | $19.29 | $20.10 | $19.10 | $19.88 | $13.14 | 12,560,540 |
| 2020-11-16 | $18.79 | $19.54 | $18.71 | $19.38 | $12.81 | 7,713,010 |
| 2020-11-13 | $19.09 | $19.34 | $18.82 | $18.89 | $12.48 | 5,855,030 |
| 2020-11-12 | $18.60 | $19.36 | $18.35 | $19.16 | $12.66 | 9,532,620 |
| 2020-11-11 | $19.09 | $20.21 | $19.01 | $19.32 | $12.77 | 12,763,020 |
| 2020-11-10 | $19.50 | $19.59 | $18.61 | $19.06 | $12.59 | 11,419,470 |
| 2020-11-09 | $19.00 | $19.49 | $18.79 | $19.44 | $12.84 | 10,104,740 |
| 2020-11-06 | $19.95 | $20.20 | $19.05 | $19.18 | $12.67 | 12,064,210 |
| 2020-11-05 | $20.25 | $20.68 | $20.05 | $20.17 | $13.33 | 10,466,050 |
| 2020-11-04 | $20.20 | $21.10 | $19.87 | $20.50 | $13.55 | 11,265,810 |
| 2020-11-03 | $20.05 | $20.80 | $19.58 | $20.31 | $13.39 | 10,228,000 |
| 2020-11-02 | $19.01 | $20.02 | $19.01 | $19.69 | $12.98 | 10,826,310 |
| 2020-10-30 | $21.40 | $21.40 | $19.01 | $19.26 | $12.70 | 16,910,130 |
| 2020-10-29 | $20.82 | $21.46 | $20.70 | $21.19 | $13.97 | 10,175,900 |
| 2020-10-28 | $21.50 | $21.93 | $20.77 | $21.25 | $14.01 | 15,526,040 |
| 2020-10-27 | $21.28 | $22.50 | $21.10 | $21.91 | $14.44 | 17,812,590 |
| 2020-10-26 | $20.65 | $21.53 | $20.61 | $21.43 | $14.13 | 14,585,750 |
| 2020-10-23 | $21.30 | $21.79 | $20.58 | $20.85 | $13.74 | 20,591,150 |
| 2020-10-22 | $21.34 | $21.86 | $20.62 | $21.18 | $13.96 | 21,687,350 |
| 2020-10-21 | $21.63 | $23.40 | $21.01 | $22.08 | $14.55 | 29,739,810 |
| 2020-10-20 | $22.41 | $24.30 | $21.34 | $22.06 | $14.54 | 30,314,260 |
| 2020-10-19 | $21.98 | $23.99 | $21.71 | $22.30 | $14.70 | 33,769,890 |
| 2020-10-16 | $21.38 | $21.38 | $20.30 | $21.03 | $13.86 | 18,124,190 |
| 2020-10-15 | $21.19 | $21.86 | $19.92 | $21.63 | $14.26 | 24,735,540 |
| 2020-10-14 | $20.86 | $22.45 | $20.35 | $21.48 | $14.16 | 28,197,050 |
| 2020-10-13 | $20.59 | $21.67 | $20.30 | $20.86 | $13.75 | 19,249,120 |
| 2020-10-12 | $19.57 | $21.17 | $19.53 | $20.59 | $13.57 | 21,441,210 |
| 2020-10-09 | $18.48 | $19.65 | $18.29 | $19.64 | $12.95 | 17,542,340 |
| 2020-10-08 | $18.07 | $18.07 | $18.07 | $18.07 | $11.91 | 0 |
| 2020-10-07 | $18.07 | $18.07 | $18.07 | $18.07 | $11.91 | 0 |
| 2020-10-06 | $18.07 | $18.07 | $18.07 | $18.07 | $11.91 | 0 |
| 2020-10-05 | $18.07 | $18.07 | $18.07 | $18.07 | $11.91 | 0 |
| 2020-10-02 | $18.07 | $18.07 | $18.07 | $18.07 | $11.91 | 0 |
| 2020-10-01 | $18.07 | $18.07 | $18.07 | $18.07 | $11.91 | 0 |
| 2020-09-30 | $18.39 | $18.76 | $17.92 | $18.07 | $11.91 | 9,434,870 |
| 2020-09-29 | $18.32 | $18.91 | $18.01 | $18.39 | $12.12 | 11,428,650 |
| 2020-09-28 | $18.71 | $19.35 | $18.01 | $18.27 | $12.04 | 14,329,550 |
| 2020-09-25 | $20.10 | $20.49 | $18.80 | $18.95 | $12.49 | 26,355,530 |
| 2020-09-24 | $20.00 | $22.50 | $19.71 | $21.01 | $13.85 | 34,357,120 |
| 2020-09-23 | $20.80 | $20.87 | $19.60 | $20.15 | $13.28 | 17,171,150 |
| 2020-09-22 | $20.14 | $21.19 | $20.14 | $20.60 | $13.58 | 21,362,620 |
| 2020-09-21 | $18.83 | $21.50 | $18.83 | $20.70 | $13.64 | 30,201,580 |
| 2020-09-18 | $19.15 | $20.25 | $18.68 | $19.30 | $12.72 | 20,474,490 |
| 2020-09-17 | $18.20 | $18.80 | $17.79 | $18.57 | $12.24 | 10,331,690 |
| 2020-09-16 | $18.65 | $19.37 | $18.03 | $18.35 | $12.10 | 10,812,860 |
| 2020-09-15 | $18.99 | $19.20 | $18.50 | $18.69 | $12.32 | 10,507,280 |
| 2020-09-14 | $18.59 | $19.75 | $18.40 | $19.23 | $12.68 | 13,635,540 |
| 2020-09-11 | $17.80 | $19.06 | $17.50 | $18.59 | $12.25 | 15,907,170 |
| 2020-09-10 | $19.28 | $19.85 | $16.77 | $18.57 | $12.24 | 24,628,810 |
| 2020-09-09 | $20.26 | $20.87 | $19.12 | $19.20 | $12.66 | 17,102,570 |
| 2020-09-08 | $19.10 | $20.97 | $18.49 | $20.63 | $13.60 | 21,891,200 |
| 2020-09-07 | $19.09 | $19.85 | $18.77 | $19.24 | $12.68 | 14,013,660 |
| 2020-09-04 | $18.65 | $19.95 | $18.61 | $19.26 | $12.70 | 14,748,850 |
| 2020-09-03 | $20.62 | $20.78 | $19.31 | $19.35 | $12.75 | 25,760,480 |
| 2020-09-02 | $23.13 | $24.80 | $21.52 | $21.54 | $14.20 | 35,807,890 |
| 2020-09-01 | $21.10 | $22.30 | $20.93 | $22.16 | $14.61 | 23,058,070 |
| 2020-08-31 | $20.71 | $21.97 | $20.65 | $21.59 | $14.23 | 21,749,790 |
| 2020-08-28 | $19.76 | $21.88 | $19.38 | $21.14 | $13.93 | 25,894,150 |
| 2020-08-27 | $19.16 | $20.23 | $18.53 | $19.96 | $13.16 | 20,483,020 |
| 2020-08-26 | $19.40 | $19.76 | $18.47 | $18.75 | $12.36 | 14,160,340 |
| 2020-08-25 | $20.31 | $20.41 | $19.02 | $19.48 | $12.84 | 19,066,360 |
| 2020-08-24 | $19.25 | $21.17 | $18.46 | $20.26 | $13.35 | 22,991,430 |
| 2020-08-21 | $19.70 | $20.16 | $18.68 | $19.29 | $12.71 | 22,559,160 |
| 2020-08-20 | $21.48 | $22.50 | $20.12 | $20.12 | $13.26 | 23,086,080 |
| 2020-08-19 | $21.56 | $23.70 | $21.33 | $22.35 | $14.73 | 26,743,620 |
| 2020-08-18 | $20.64 | $22.88 | $20.64 | $21.60 | $14.24 | 26,723,840 |
| 2020-08-17 | $19.62 | $21.40 | $19.62 | $21.03 | $13.86 | 19,628,800 |
| 2020-08-14 | $22.50 | $23.10 | $20.60 | $20.93 | $13.80 | 27,750,510 |
| 2020-08-13 | $19.40 | $21.45 | $19.40 | $21.45 | $14.14 | 11,268,470 |
| 2020-08-12 | $20.16 | $21.50 | $19.01 | $19.50 | $12.85 | 21,922,620 |
| 2020-08-11 | $19.90 | $21.49 | $19.70 | $20.69 | $13.64 | 31,287,150 |
| 2020-08-10 | $20.80 | $20.98 | $19.54 | $20.05 | $13.22 | 33,236,200 |
| 2020-08-07 | $23.03 | $23.03 | $21.20 | $21.67 | $14.28 | 34,046,520 |
| 2020-08-06 | $22.00 | $23.03 | $21.30 | $23.03 | $15.18 | 34,720,120 |
| 2020-08-05 | $18.50 | $20.94 | $18.41 | $20.94 | $13.80 | 21,903,680 |
| 2020-08-04 | $18.08 | $19.78 | $18.08 | $19.04 | $12.55 | 33,234,290 |
| 2020-08-03 | $17.02 | $18.58 | $16.89 | $17.98 | $11.85 | 23,500,850 |
| 2020-07-31 | $16.56 | $17.48 | $16.18 | $17.25 | $11.37 | 22,035,030 |
| 2020-07-30 | $16.56 | $18.27 | $16.50 | $16.81 | $11.08 | 29,225,740 |
| 2020-07-29 | $16.17 | $16.89 | $15.81 | $16.86 | $11.11 | 21,264,990 |
| 2020-07-28 | $15.53 | $17.17 | $15.07 | $16.46 | $10.85 | 32,682,950 |
| 2020-07-27 | $14.82 | $15.84 | $14.82 | $15.84 | $10.44 | 19,695,540 |
| 2020-07-24 | $15.08 | $15.55 | $14.38 | $14.40 | $9.49 | 13,035,750 |
| 2020-07-23 | $15.56 | $15.57 | $15.05 | $15.24 | $10.05 | 10,897,590 |
| 2020-07-22 | $14.89 | $15.50 | $14.77 | $15.50 | $10.22 | 15,534,770 |
| 2020-07-21 | $14.93 | $15.33 | $14.85 | $14.94 | $9.85 | 7,709,600 |
| 2020-07-20 | $14.59 | $15.13 | $14.50 | $15.10 | $9.95 | 10,764,030 |
| 2020-07-17 | $14.24 | $14.60 | $13.92 | $14.49 | $9.55 | 9,588,630 |
| 2020-07-16 | $15.25 | $15.40 | $13.99 | $14.15 | $9.33 | 14,964,300 |
| 2020-07-15 | $15.27 | $15.95 | $14.81 | $15.53 | $10.24 | 23,492,880 |
| 2020-07-14 | $16.24 | $16.38 | $14.80 | $15.22 | $10.03 | 32,413,260 |
| 2020-07-13 | $14.40 | $15.58 | $14.40 | $15.58 | $10.27 | 24,904,110 |
| 2020-07-10 | $14.35 | $14.69 | $14.16 | $14.16 | $9.33 | 15,170,480 |
| 2020-07-09 | $14.10 | $14.60 | $13.88 | $14.47 | $9.54 | 19,439,870 |
| 2020-07-08 | $13.83 | $14.14 | $13.76 | $14.01 | $9.23 | 14,406,810 |
| 2020-07-07 | $13.63 | $14.24 | $13.38 | $13.94 | $9.19 | 21,090,890 |
| 2020-07-06 | $13.06 | $13.59 | $13.02 | $13.59 | $8.96 | 15,284,180 |
| 2020-07-03 | $13.07 | $13.23 | $13.00 | $13.06 | $8.61 | 8,924,850 |
| 2020-07-02 | $13.08 | $13.20 | $12.91 | $13.07 | $8.61 | 9,359,530 |
| 2020-07-01 | $13.23 | $13.38 | $12.99 | $13.14 | $8.66 | 9,833,270 |
| 2020-06-30 | $13.07 | $13.28 | $12.83 | $13.28 | $8.75 | 11,379,910 |
| 2020-06-29 | $13.09 | $13.46 | $13.06 | $13.07 | $8.61 | 12,148,310 |
| 2020-06-26 | $13.21 | $13.21 | $13.21 | $13.21 | $8.71 | 0 |
| 2020-06-25 | $13.21 | $13.21 | $13.21 | $13.21 | $8.71 | 0 |
| 2020-06-24 | $13.52 | $13.63 | $13.13 | $13.21 | $8.71 | 18,195,010 |
| 2020-06-23 | $14.24 | $14.24 | $13.09 | $13.13 | $8.65 | 40,562,630 |
| 2020-06-22 | $13.75 | $14.80 | $13.23 | $14.54 | $9.58 | 45,632,550 |
| 2020-06-19 | $13.08 | $13.60 | $13.00 | $13.45 | $8.87 | 14,839,510 |
| 2020-06-18 | $12.83 | $13.94 | $12.64 | $13.34 | $8.79 | 21,222,430 |
| 2020-06-17 | $12.55 | $12.72 | $12.32 | $12.67 | $8.35 | 6,648,860 |
| 2020-06-16 | $12.46 | $12.51 | $12.23 | $12.46 | $8.21 | 4,567,480 |
| 2020-06-15 | $12.30 | $12.54 | $12.28 | $12.35 | $8.14 | 4,766,100 |
| 2020-06-12 | $12.28 | $12.40 | $12.20 | $12.27 | $8.09 | 4,842,920 |
| 2020-06-11 | $12.45 | $12.49 | $12.20 | $12.48 | $8.23 | 6,964,750 |
| 2020-06-10 | $12.38 | $12.60 | $12.24 | $12.47 | $8.22 | 4,609,410 |
| 2020-06-09 | $12.58 | $12.58 | $12.11 | $12.38 | $8.16 | 6,809,470 |
| 2020-06-08 | $12.76 | $12.77 | $12.43 | $12.55 | $8.27 | 6,092,920 |
| 2020-06-05 | $13.21 | $13.25 | $12.56 | $12.67 | $8.35 | 10,287,090 |
| 2020-06-04 | $13.31 | $13.44 | $13.18 | $13.21 | $8.71 | 6,106,710 |
| 2020-06-03 | $13.19 | $13.46 | $13.06 | $13.35 | $8.80 | 7,588,130 |
| 2020-06-02 | $13.28 | $13.80 | $13.28 | $13.35 | $8.80 | 9,998,420 |
| 2020-06-01 | $12.81 | $13.31 | $12.71 | $13.22 | $8.71 | 10,727,730 |
| 2020-05-29 | $13.10 | $13.35 | $12.81 | $12.95 | $8.54 | 9,725,380 |
| 2020-05-28 | $12.75 | $13.16 | $12.46 | $13.07 | $8.61 | 13,271,920 |
| 2020-05-27 | $13.02 | $13.38 | $12.60 | $12.75 | $8.40 | 11,421,440 |
| 2020-05-26 | $12.90 | $13.05 | $12.79 | $13.01 | $8.58 | 7,006,570 |
| 2020-05-25 | $12.91 | $13.00 | $12.60 | $12.96 | $8.54 | 6,991,800 |
| 2020-05-22 | $13.31 | $13.55 | $12.79 | $12.84 | $8.46 | 10,602,550 |
| 2020-05-21 | $14.25 | $14.36 | $13.34 | $13.39 | $8.83 | 15,998,300 |
| 2020-05-20 | $13.99 | $14.43 | $13.88 | $14.21 | $9.37 | 18,675,510 |
| 2020-05-19 | $14.10 | $14.19 | $13.70 | $14.00 | $9.23 | 13,909,020 |
| 2020-05-18 | $13.55 | $14.33 | $13.52 | $14.12 | $9.31 | 18,804,850 |
| 2020-05-15 | $13.38 | $13.72 | $13.37 | $13.68 | $9.02 | 10,244,510 |
| 2020-05-14 | $13.60 | $13.72 | $13.36 | $13.41 | $8.84 | 9,832,940 |
| 2020-05-13 | $13.69 | $14.12 | $13.60 | $13.85 | $9.13 | 13,776,210 |
| 2020-05-12 | $13.72 | $13.97 | $13.37 | $13.83 | $9.12 | 13,537,970 |
| 2020-05-11 | $14.13 | $14.50 | $13.46 | $13.73 | $9.05 | 21,644,460 |
| 2020-05-08 | $14.19 | $14.49 | $14.01 | $14.12 | $9.31 | 20,691,230 |
| 2020-05-07 | $13.80 | $14.75 | $13.65 | $14.20 | $9.36 | 31,114,120 |
| 2020-05-06 | $12.60 | $14.00 | $12.53 | $13.94 | $9.19 | 26,275,200 |
| 2020-05-05 | $12.74 | $12.74 | $12.74 | $12.74 | $8.40 | 0 |
| 2020-05-04 | $12.74 | $12.74 | $12.74 | $12.74 | $8.40 | 0 |
| 2020-05-01 | $12.74 | $12.74 | $12.74 | $12.74 | $8.40 | 0 |
| 2020-04-30 | $12.90 | $13.07 | $12.58 | $12.74 | $8.40 | 11,583,100 |
| 2020-04-29 | $13.28 | $13.62 | $12.81 | $12.90 | $8.50 | 14,021,650 |
| 2020-04-28 | $13.28 | $13.77 | $11.91 | $13.53 | $8.92 | 22,713,770 |
| 2020-04-27 | $13.29 | $13.60 | $12.91 | $13.23 | $8.72 | 13,314,790 |
| 2020-04-24 | $13.99 | $14.02 | $13.13 | $13.26 | $8.74 | 21,700,140 |
| 2020-04-23 | $14.02 | $14.80 | $13.57 | $14.09 | $9.29 | 41,294,650 |
| 2020-04-22 | $12.50 | $13.72 | $12.28 | $13.72 | $9.04 | 31,255,180 |
| 2020-04-21 | $12.68 | $12.89 | $12.40 | $12.47 | $8.22 | 10,216,730 |
| 2020-04-20 | $12.81 | $13.15 | $12.73 | $12.82 | $8.45 | 12,456,150 |
| 2020-04-17 | $12.60 | $12.67 | $12.15 | $12.52 | $8.25 | 10,243,150 |
| 2020-04-16 | $12.81 | $13.13 | $12.35 | $12.57 | $8.29 | 11,693,430 |
| 2020-04-15 | $12.74 | $13.29 | $12.54 | $12.90 | $8.50 | 12,959,390 |
| 2020-04-14 | $12.62 | $12.82 | $12.44 | $12.74 | $8.40 | 7,066,890 |
| 2020-04-13 | $12.92 | $12.98 | $12.42 | $12.46 | $8.21 | 8,104,670 |
| 2020-04-10 | $13.50 | $13.70 | $12.78 | $12.99 | $8.56 | 12,886,800 |
| 2020-04-09 | $13.54 | $13.88 | $12.93 | $13.59 | $8.96 | 16,423,890 |
| 2020-04-08 | $13.61 | $13.90 | $13.20 | $13.32 | $8.78 | 13,429,430 |
| 2020-04-07 | $13.08 | $14.06 | $13.01 | $13.79 | $9.09 | 21,089,030 |
| 2020-04-06 | $13.00 | $13.00 | $13.00 | $13.00 | $8.57 | 0 |
| 2020-04-03 | $13.15 | $13.80 | $12.91 | $13.00 | $8.57 | 13,548,170 |
| 2020-04-02 | $13.20 | $13.23 | $12.56 | $13.13 | $8.65 | 17,720,580 |
| 2020-04-01 | $13.89 | $14.15 | $13.30 | $13.38 | $8.82 | 20,855,590 |
| 2020-03-31 | $13.19 | $14.22 | $13.01 | $14.18 | $9.35 | 29,275,430 |
| 2020-03-30 | $12.91 | $13.87 | $12.76 | $13.50 | $8.90 | 26,245,340 |
| 2020-03-27 | $12.35 | $13.00 | $12.17 | $12.61 | $8.31 | 20,262,000 |
| 2020-03-26 | $11.84 | $12.80 | $11.63 | $12.58 | $8.29 | 25,077,910 |
| 2020-03-25 | $11.30 | $12.00 | $11.23 | $11.84 | $7.80 | 16,037,280 |
| 2020-03-24 | $11.47 | $11.54 | $10.70 | $11.15 | $7.35 | 12,420,180 |
| 2020-03-23 | $11.09 | $11.70 | $10.88 | $11.23 | $7.40 | 10,131,710 |
| 2020-03-20 | $11.55 | $11.76 | $11.28 | $11.53 | $7.60 | 9,725,740 |
| 2020-03-19 | $11.33 | $11.64 | $11.03 | $11.46 | $7.55 | 10,729,480 |
| 2020-03-18 | $11.70 | $12.10 | $11.42 | $11.45 | $7.55 | 11,774,960 |
| 2020-03-17 | $11.50 | $11.90 | $11.11 | $11.51 | $7.59 | 10,491,780 |
| 2020-03-16 | $12.85 | $12.92 | $11.58 | $11.58 | $7.63 | 15,533,520 |
| 2020-03-13 | $12.00 | $12.93 | $12.00 | $12.68 | $8.36 | 20,346,960 |
| 2020-03-12 | $13.80 | $13.99 | $13.00 | $13.26 | $8.74 | 19,278,710 |
| 2020-03-11 | $13.65 | $14.40 | $13.41 | $14.18 | $9.35 | 27,512,070 |
| 2020-03-10 | $13.26 | $14.00 | $12.66 | $13.65 | $9.00 | 18,340,240 |
| 2020-03-09 | $13.80 | $14.50 | $13.36 | $13.38 | $8.82 | 21,250,860 |
| 2020-03-06 | $14.30 | $14.96 | $14.11 | $14.20 | $9.36 | 24,982,840 |
| 2020-03-05 | $13.53 | $15.02 | $13.52 | $14.57 | $9.60 | 37,011,000 |
| 2020-03-04 | $13.59 | $14.25 | $13.41 | $13.90 | $9.16 | 32,563,840 |
| 2020-03-03 | $13.00 | $14.08 | $12.86 | $14.08 | $9.28 | 33,834,290 |
| 2020-03-02 | $12.60 | $13.10 | $12.50 | $12.80 | $8.44 | 14,724,870 |
| 2020-02-28 | $13.05 | $13.36 | $12.47 | $12.54 | $8.27 | 19,826,370 |
| 2020-02-27 | $14.00 | $14.48 | $13.37 | $13.86 | $9.14 | 18,767,450 |
| 2020-02-26 | $15.10 | $15.47 | $14.00 | $14.05 | $9.26 | 26,518,860 |
| 2020-02-25 | $14.50 | $15.10 | $13.85 | $14.65 | $9.66 | 31,112,200 |
| 2020-02-24 | $14.73 | $15.78 | $14.55 | $15.32 | $10.10 | 41,343,650 |
| 2020-02-21 | $13.77 | $15.13 | $13.60 | $14.68 | $9.68 | 37,327,660 |
| 2020-02-20 | $13.91 | $14.26 | $13.51 | $14.19 | $9.35 | 28,082,450 |
| 2020-02-19 | $15.19 | $15.47 | $14.00 | $14.21 | $9.37 | 45,391,030 |
| 2020-02-18 | $13.60 | $15.07 | $13.31 | $15.07 | $9.93 | 54,557,570 |
| 2020-02-17 | $12.78 | $13.70 | $12.52 | $13.70 | $9.03 | 38,195,020 |
| 2020-02-14 | $12.74 | $13.18 | $12.12 | $12.45 | $8.21 | 29,728,550 |
| 2020-02-13 | $13.09 | $13.75 | $12.71 | $12.78 | $8.42 | 38,825,720 |
| 2020-02-12 | $12.10 | $13.69 | $12.10 | $13.38 | $8.82 | 44,385,540 |
| 2020-02-11 | $14.82 | $14.82 | $12.30 | $12.50 | $8.24 | 59,267,920 |
| 2020-02-10 | $12.55 | $13.67 | $12.44 | $13.67 | $9.01 | 31,588,160 |
| 2020-02-07 | $13.00 | $13.06 | $11.94 | $12.43 | $8.19 | 31,410,890 |
| 2020-02-06 | $12.99 | $13.48 | $12.76 | $13.25 | $8.73 | 40,937,900 |
| 2020-02-05 | $12.83 | $13.59 | $12.56 | $13.02 | $8.58 | 33,620,540 |
| 2020-02-04 | $12.25 | $12.91 | $12.11 | $12.72 | $8.38 | 21,978,230 |
| 2020-02-03 | $12.24 | $12.44 | $12.24 | $12.24 | $8.07 | 13,998,040 |
| 2020-01-31 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2020-01-30 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2020-01-29 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2020-01-28 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2020-01-27 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2020-01-24 | $13.60 | $13.60 | $13.60 | $13.60 | $8.96 | 0 |
| 2020-01-23 | $13.70 | $14.29 | $13.20 | $13.60 | $8.96 | 21,260,750 |
| 2020-01-22 | $14.08 | $14.44 | $13.66 | $14.08 | $9.28 | 27,716,300 |
| 2020-01-21 | $14.50 | $14.69 | $13.81 | $14.14 | $9.32 | 27,403,940 |
| 2020-01-20 | $15.57 | $15.73 | $14.34 | $14.55 | $9.59 | 39,816,260 |
| 2020-01-17 | $15.30 | $16.16 | $15.07 | $15.93 | $10.50 | 43,908,720 |
| 2020-01-16 | $15.68 | $16.23 | $15.30 | $15.42 | $10.16 | 44,846,080 |
| 2020-01-15 | $16.60 | $16.88 | $15.64 | $15.64 | $10.31 | 54,338,340 |
| 2020-01-14 | $17.12 | $19.24 | $16.71 | $17.38 | $11.46 | 79,121,020 |
| 2020-01-13 | $16.76 | $18.00 | $16.17 | $17.49 | $11.53 | 65,401,470 |
| 2020-01-10 | $16.63 | $17.32 | $15.80 | $16.66 | $10.98 | 62,597,130 |
| 2020-01-09 | $16.05 | $16.36 | $15.32 | $16.36 | $10.78 | 72,675,770 |
| 2020-01-08 | $14.87 | $14.87 | $14.80 | $14.87 | $9.80 | 67,073,480 |
| 2020-01-07 | $13.52 | $13.52 | $13.52 | $13.52 | $8.91 | 3,079,850 |
| 2020-01-06 | $12.29 | $12.29 | $12.29 | $12.29 | $8.10 | 3,308,370 |
| 2020-01-03 | $10.38 | $11.17 | $10.38 | $11.17 | $7.36 | 18,243,050 |
| 2020-01-02 | $10.08 | $10.45 | $9.49 | $10.15 | $6.69 | 11,461,190 |
| 2020-01-01 | $10.13 | $10.13 | $10.13 | $10.13 | $6.68 | 0 |
| 2019-12-31 | $10.05 | $10.48 | $9.79 | $10.13 | $6.68 | 14,830,230 |
| 2019-12-30 | $8.81 | $9.70 | $8.74 | $9.53 | $6.28 | 8,927,410 |
| 2019-12-27 | $8.76 | $8.90 | $8.69 | $8.82 | $5.81 | 3,434,740 |
| 2019-12-26 | $8.90 | $8.96 | $8.71 | $8.76 | $5.77 | 1,864,800 |
| 2019-12-25 | $8.96 | $9.05 | $8.75 | $8.88 | $5.85 | 2,701,830 |
| 2019-12-24 | $8.75 | $8.98 | $8.71 | $8.98 | $5.92 | 4,054,010 |
| 2019-12-23 | $8.79 | $9.01 | $8.76 | $8.78 | $5.79 | 4,286,550 |
| 2019-12-20 | $8.87 | $9.06 | $8.74 | $8.79 | $5.79 | 4,182,150 |
| 2019-12-19 | $8.61 | $9.13 | $8.61 | $8.82 | $5.81 | 5,024,960 |
| 2019-12-18 | $8.80 | $9.15 | $8.54 | $8.74 | $5.76 | 6,124,720 |
| 2019-12-17 | $8.22 | $8.42 | $8.16 | $8.35 | $5.50 | 2,223,110 |
| 2019-12-16 | $7.91 | $8.22 | $7.87 | $8.17 | $5.39 | 2,176,980 |
| 2019-12-13 | $7.86 | $7.94 | $7.84 | $7.92 | $5.22 | 849,130 |
| 2019-12-12 | $7.88 | $7.92 | $7.84 | $7.86 | $5.18 | 440,280 |
| 2019-12-11 | $7.85 | $7.90 | $7.75 | $7.88 | $5.19 | 520,790 |
| 2019-12-10 | $7.91 | $7.96 | $7.82 | $7.84 | $5.17 | 513,070 |
| 2019-12-09 | $7.80 | $7.93 | $7.80 | $7.91 | $5.21 | 569,400 |
| 2019-12-06 | $7.84 | $7.90 | $7.84 | $7.89 | $5.20 | 639,470 |
| 2019-12-05 | $7.89 | $7.92 | $7.78 | $7.84 | $5.17 | 938,360 |
| 2019-12-04 | $7.70 | $7.82 | $7.70 | $7.79 | $5.13 | 518,530 |
| 2019-12-03 | $7.72 | $7.85 | $7.71 | $7.74 | $5.10 | 427,100 |
| 2019-12-02 | $7.71 | $7.85 | $7.71 | $7.79 | $5.13 | 479,350 |
| 2019-11-29 | $7.83 | $7.83 | $7.70 | $7.75 | $5.11 | 413,910 |
| 2019-11-28 | $7.60 | $7.90 | $7.60 | $7.75 | $5.11 | 688,600 |
| 2019-11-27 | $7.74 | $7.99 | $7.71 | $7.78 | $5.13 | 755,010 |
| 2019-11-26 | $7.78 | $7.80 | $7.60 | $7.74 | $5.10 | 370,690 |
| 2019-11-25 | $7.74 | $7.83 | $7.70 | $7.79 | $5.13 | 400,910 |
| 2019-11-22 | $7.83 | $7.94 | $7.71 | $7.80 | $5.14 | 646,510 |
| 2019-11-21 | $7.87 | $8.15 | $7.76 | $7.83 | $5.16 | 1,048,590 |
| 2019-11-20 | $7.78 | $8.19 | $7.65 | $7.98 | $5.26 | 2,041,840 |
| 2019-11-19 | $7.70 | $7.87 | $7.62 | $7.78 | $5.13 | 993,900 |
| 2019-11-18 | $7.88 | $7.88 | $7.50 | $7.78 | $5.13 | 928,490 |
| 2019-11-15 | $7.98 | $7.98 | $7.70 | $7.84 | $5.17 | 1,394,610 |
| 2019-11-14 | $7.92 | $7.92 | $7.67 | $7.86 | $5.18 | 813,720 |
| 2019-11-13 | $8.05 | $8.05 | $7.82 | $7.89 | $5.20 | 738,900 |
| 2019-11-12 | $7.96 | $8.05 | $7.91 | $7.93 | $5.23 | 626,100 |
| 2019-11-11 | $8.08 | $8.21 | $7.91 | $7.96 | $5.25 | 1,380,790 |
| 2019-11-08 | $8.22 | $8.27 | $8.12 | $8.16 | $5.38 | 1,153,490 |
| 2019-11-07 | $8.01 | $8.24 | $8.01 | $8.22 | $5.42 | 1,396,820 |
| 2019-11-06 | $8.38 | $8.38 | $8.07 | $8.09 | $5.33 | 1,800,420 |
| 2019-11-05 | $8.23 | $8.31 | $8.09 | $8.28 | $5.46 | 3,204,390 |
| 2019-11-04 | $8.40 | $8.46 | $8.21 | $8.22 | $5.42 | 3,429,400 |
| 2019-11-01 | $8.49 | $8.62 | $8.31 | $8.44 | $5.56 | 2,985,140 |
| 2019-10-31 | $8.51 | $8.62 | $8.44 | $8.49 | $5.60 | 2,634,890 |
| 2019-10-30 | $8.50 | $8.69 | $8.46 | $8.54 | $5.63 | 2,405,560 |
| 2019-10-29 | $8.40 | $8.65 | $8.40 | $8.54 | $5.63 | 3,250,750 |
| 2019-10-28 | $8.66 | $8.70 | $8.38 | $8.49 | $5.60 | 3,862,340 |
| 2019-10-25 | $8.50 | $8.75 | $8.50 | $8.72 | $5.75 | 3,698,670 |
| 2019-10-24 | $8.31 | $8.65 | $8.31 | $8.59 | $5.66 | 2,925,890 |
| 2019-10-23 | $8.30 | $8.54 | $8.22 | $8.42 | $5.55 | 3,380,670 |
| 2019-10-22 | $8.24 | $8.39 | $8.13 | $8.27 | $5.45 | 2,245,530 |
| 2019-10-21 | $8.14 | $8.27 | $8.07 | $8.27 | $5.45 | 3,140,390 |
| 2019-10-18 | $7.95 | $8.07 | $7.95 | $8.02 | $5.29 | 798,040 |
| 2019-10-17 | $8.06 | $8.12 | $7.98 | $7.98 | $5.26 | 534,630 |
| 2019-10-16 | $8.15 | $8.15 | $8.03 | $8.05 | $5.31 | 800,620 |
| 2019-10-15 | $8.03 | $8.17 | $8.03 | $8.09 | $5.33 | 931,200 |
| 2019-10-14 | $8.04 | $8.12 | $8.01 | $8.09 | $5.33 | 1,161,400 |
| 2019-10-11 | $8.00 | $8.04 | $7.94 | $8.00 | $5.27 | 719,930 |
| 2019-10-10 | $8.00 | $8.01 | $7.91 | $8.00 | $5.27 | 622,710 |
| 2019-10-09 | $8.00 | $8.00 | $7.87 | $8.00 | $5.27 | 657,330 |
| 2019-10-08 | $7.88 | $8.00 | $7.85 | $8.00 | $5.27 | 782,080 |
| 2019-10-07 | $7.93 | $7.93 | $7.93 | $7.93 | $5.23 | 0 |
| 2019-10-04 | $7.93 | $7.93 | $7.93 | $7.93 | $5.23 | 0 |
| 2019-10-03 | $7.93 | $7.93 | $7.93 | $7.93 | $5.23 | 0 |
| 2019-10-02 | $7.93 | $7.93 | $7.93 | $7.93 | $5.23 | 0 |
| 2019-10-01 | $7.93 | $7.93 | $7.93 | $7.93 | $5.23 | 0 |
| 2019-09-30 | $8.03 | $8.10 | $7.91 | $7.93 | $5.23 | 764,940 |
| 2019-09-27 | $8.09 | $8.09 | $7.96 | $8.00 | $5.27 | 764,470 |
| 2019-09-26 | $8.08 | $8.19 | $7.97 | $7.99 | $5.27 | 1,430,450 |
| 2019-09-25 | $8.13 | $8.17 | $8.02 | $8.08 | $5.33 | 1,220,690 |
| 2019-09-24 | $7.98 | $8.25 | $7.97 | $8.13 | $5.36 | 3,358,410 |
| 2019-09-23 | $8.01 | $8.01 | $7.88 | $7.95 | $5.24 | 854,400 |
| 2019-09-20 | $7.96 | $8.04 | $7.95 | $8.01 | $5.28 | 975,130 |
| 2019-09-19 | $8.00 | $8.06 | $7.88 | $8.00 | $5.27 | 1,456,200 |
| 2019-09-18 | $8.19 | $8.19 | $7.97 | $8.00 | $5.27 | 1,480,470 |
| 2019-09-17 | $8.14 | $8.27 | $8.08 | $8.09 | $5.33 | 2,239,200 |
| 2019-09-16 | $8.17 | $8.18 | $8.07 | $8.14 | $5.37 | 1,128,040 |
| 2019-09-13 | $8.14 | $8.14 | $8.14 | $8.14 | $5.37 | 0 |
| 2019-09-12 | $8.11 | $8.21 | $8.05 | $8.14 | $5.37 | 1,587,920 |
| 2019-09-11 | $8.22 | $8.25 | $8.09 | $8.15 | $5.37 | 2,420,950 |
| 2019-09-10 | $8.08 | $8.43 | $8.03 | $8.27 | $5.45 | 4,534,590 |
| 2019-09-09 | $8.08 | $8.09 | $8.00 | $8.04 | $5.30 | 1,580,040 |
| 2019-09-06 | $8.03 | $8.14 | $7.96 | $8.00 | $5.27 | 1,581,360 |
| 2019-09-05 | $7.93 | $8.08 | $7.88 | $8.04 | $5.30 | 2,261,380 |
| 2019-09-04 | $7.88 | $7.93 | $7.85 | $7.89 | $5.20 | 1,176,590 |
| 2019-09-03 | $7.83 | $7.93 | $7.81 | $7.87 | $5.19 | 1,283,180 |
| 2019-09-02 | $7.75 | $7.85 | $7.75 | $7.80 | $5.14 | 1,268,430 |
| 2019-08-30 | $7.90 | $7.94 | $7.74 | $7.75 | $5.11 | 1,654,010 |
| 2019-08-29 | $7.96 | $8.00 | $7.88 | $7.90 | $5.21 | 1,395,800 |
| 2019-08-28 | $8.06 | $8.11 | $7.89 | $7.91 | $5.21 | 2,638,730 |
| 2019-08-27 | $8.01 | $8.15 | $7.96 | $8.08 | $5.33 | 2,139,780 |
| 2019-08-26 | $8.10 | $8.26 | $8.03 | $8.04 | $5.30 | 1,812,660 |
| 2019-08-23 | $8.11 | $8.17 | $8.02 | $8.06 | $5.31 | 1,374,150 |
| 2019-08-22 | $8.07 | $8.19 | $8.07 | $8.12 | $5.35 | 1,436,240 |
| 2019-08-21 | $8.27 | $8.32 | $8.10 | $8.10 | $5.34 | 3,215,620 |
| 2019-08-20 | $7.87 | $8.56 | $7.86 | $8.43 | $5.56 | 4,632,010 |
| 2019-08-19 | $7.90 | $7.91 | $7.72 | $7.90 | $5.21 | 2,184,930 |
| 2019-08-16 | $7.82 | $7.89 | $7.77 | $7.84 | $5.17 | 1,875,830 |
| 2019-08-15 | $7.79 | $7.86 | $7.61 | $7.80 | $5.14 | 1,889,130 |
| 2019-08-14 | $8.00 | $8.12 | $7.87 | $7.89 | $5.20 | 1,531,620 |
| 2019-08-13 | $8.09 | $8.15 | $7.96 | $7.98 | $5.26 | 1,154,530 |
| 2019-08-12 | $8.08 | $8.18 | $7.96 | $8.09 | $5.33 | 1,392,970 |
| 2019-08-09 | $8.24 | $8.32 | $7.92 | $8.03 | $5.29 | 1,878,980 |
| 2019-08-08 | $8.41 | $8.43 | $8.23 | $8.23 | $5.42 | 2,302,760 |
| 2019-08-07 | $8.57 | $8.57 | $8.30 | $8.48 | $5.59 | 4,333,230 |
| 2019-08-06 | $8.42 | $8.84 | $8.40 | $8.63 | $5.69 | 5,729,400 |
| 2019-08-05 | $8.43 | $8.68 | $8.27 | $8.51 | $5.61 | 2,942,400 |
| 2019-08-02 | $8.43 | $8.59 | $8.29 | $8.43 | $5.56 | 2,860,630 |
| 2019-08-01 | $8.30 | $8.44 | $8.21 | $8.30 | $5.47 | 1,428,290 |
| 2019-07-31 | $8.57 | $8.57 | $8.30 | $8.31 | $5.48 | 2,070,660 |
| 2019-07-30 | $8.40 | $8.60 | $8.21 | $8.51 | $5.61 | 3,143,340 |
| 2019-07-29 | $8.50 | $8.59 | $8.39 | $8.40 | $5.54 | 1,507,620 |
| 2019-07-26 | $8.60 | $8.69 | $8.54 | $8.55 | $5.64 | 1,404,910 |
| 2019-07-25 | $8.68 | $8.75 | $8.53 | $8.69 | $5.73 | 1,925,800 |
| 2019-07-24 | $8.72 | $8.75 | $8.53 | $8.58 | $5.66 | 1,903,170 |
| 2019-07-23 | $8.31 | $8.69 | $8.31 | $8.60 | $5.67 | 2,340,760 |
| 2019-07-22 | $8.65 | $8.76 | $7.83 | $8.26 | $5.44 | 3,304,280 |
| 2019-07-19 | $8.78 | $8.88 | $8.67 | $8.70 | $5.73 | 2,575,320 |
| 2019-07-18 | $8.65 | $9.08 | $8.65 | $8.85 | $5.83 | 3,379,750 |
| 2019-07-17 | $8.81 | $9.07 | $8.73 | $8.89 | $5.86 | 3,165,950 |
| 2019-07-16 | $8.88 | $8.93 | $8.61 | $8.76 | $5.77 | 2,385,320 |
| 2019-07-15 | $8.80 | $8.89 | $8.52 | $8.73 | $5.75 | 3,190,050 |
| 2019-07-12 | $8.73 | $8.92 | $8.71 | $8.85 | $5.83 | 2,243,600 |
| 2019-07-11 | $8.98 | $9.08 | $8.77 | $8.77 | $5.78 | 2,956,910 |
| 2019-07-10 | $9.08 | $9.27 | $8.89 | $8.93 | $5.89 | 4,777,170 |
| 2019-07-09 | $9.18 | $9.43 | $9.10 | $9.21 | $6.07 | 6,010,320 |
| 2019-07-08 | $9.10 | $9.33 | $8.88 | $9.30 | $6.13 | 7,012,740 |
| 2019-07-05 | $8.71 | $9.24 | $8.70 | $9.18 | $6.05 | 7,708,200 |
| 2019-07-04 | $8.91 | $8.99 | $8.62 | $8.64 | $5.69 | 4,701,600 |
| 2019-07-03 | $9.23 | $9.23 | $8.82 | $8.91 | $5.87 | 5,341,200 |
| 2019-07-02 | $9.23 | $9.35 | $9.11 | $9.19 | $6.06 | 4,330,770 |
| 2019-07-01 | $9.20 | $9.29 | $9.01 | $9.21 | $6.07 | 4,976,290 |
| 2019-06-28 | $9.34 | $9.47 | $9.03 | $9.15 | $6.03 | 5,326,270 |
| 2019-06-27 | $9.45 | $9.63 | $9.35 | $9.45 | $6.23 | 5,828,530 |
| 2019-06-26 | $9.62 | $9.78 | $9.42 | $9.46 | $6.24 | 7,698,470 |
| 2019-06-25 | $10.06 | $10.13 | $9.58 | $9.70 | $6.39 | 13,445,810 |
| 2019-06-24 | $9.80 | $10.20 | $9.57 | $10.15 | $6.69 | 18,910,440 |
| 2019-06-21 | $9.96 | $10.30 | $9.68 | $9.80 | $6.46 | 15,059,480 |
| 2019-06-20 | $10.28 | $10.46 | $9.82 | $9.96 | $6.57 | 21,836,480 |
| 2019-06-19 | $9.08 | $10.15 | $9.08 | $10.15 | $6.69 | 14,748,210 |
| 2019-06-18 | $9.70 | $9.85 | $9.22 | $9.23 | $6.08 | 10,202,350 |
| 2019-06-17 | $9.69 | $9.77 | $9.08 | $9.52 | $6.28 | 10,851,620 |
| 2019-06-14 | $9.98 | $10.32 | $9.83 | $9.90 | $6.53 | 15,930,160 |
| 2019-06-13 | $9.93 | $10.20 | $9.80 | $9.92 | $6.54 | 13,985,110 |
| 2019-06-12 | $9.50 | $10.35 | $9.30 | $10.09 | $6.65 | 21,395,930 |
| 2019-06-11 | $9.30 | $9.85 | $9.28 | $9.72 | $6.41 | 20,036,560 |
| 2019-06-10 | $9.23 | $9.58 | $8.95 | $9.39 | $6.19 | 16,119,260 |
| 2019-06-07 | $9.10 | $9.10 | $9.10 | $9.10 | $6.00 | 0 |
| 2019-06-06 | $9.13 | $9.64 | $8.93 | $9.10 | $6.00 | 19,987,800 |
| 2019-06-05 | $8.53 | $9.36 | $8.53 | $9.36 | $6.17 | 23,020,990 |
| 2019-06-04 | $8.66 | $8.88 | $8.30 | $8.51 | $5.61 | 10,579,120 |
| 2019-06-03 | $8.90 | $9.48 | $8.68 | $9.09 | $5.99 | 16,633,300 |
| 2019-05-31 | $9.18 | $9.30 | $8.63 | $8.89 | $5.86 | 10,685,500 |
| 2019-05-30 | $8.70 | $9.50 | $8.70 | $9.25 | $6.10 | 16,078,070 |
| 2019-05-29 | $8.33 | $8.80 | $8.20 | $8.72 | $5.75 | 9,786,820 |
| 2019-05-28 | $8.09 | $8.45 | $8.02 | $8.37 | $5.52 | 6,825,930 |
| 2019-05-27 | $7.87 | $8.06 | $7.87 | $8.00 | $5.25 | 3,247,450 |
| 2019-05-24 | $7.78 | $8.24 | $7.78 | $7.83 | $5.14 | 2,870,740 |
| 2019-05-23 | $8.16 | $8.22 | $7.77 | $7.91 | $5.20 | 8,234,330 |
| 2019-05-22 | $8.21 | $8.48 | $8.01 | $8.36 | $5.49 | 7,925,920 |
| 2019-05-21 | $8.23 | $8.43 | $8.14 | $8.25 | $5.42 | 7,248,700 |
| 2019-05-20 | $9.13 | $9.23 | $8.37 | $8.37 | $5.50 | 13,531,120 |
| 2019-05-17 | $9.22 | $9.88 | $9.01 | $9.30 | $6.11 | 19,003,690 |
| 2019-05-16 | $8.80 | $9.24 | $8.75 | $9.19 | $6.04 | 13,394,990 |
| 2019-05-15 | $8.89 | $8.98 | $8.63 | $8.82 | $5.79 | 11,362,720 |
| 2019-05-14 | $8.82 | $9.17 | $8.68 | $8.71 | $5.72 | 11,919,080 |
| 2019-05-13 | $8.55 | $9.25 | $8.35 | $9.04 | $5.94 | 16,706,640 |
| 2019-05-10 | $8.35 | $8.78 | $8.30 | $8.61 | $5.65 | 11,374,990 |
| 2019-05-09 | $8.37 | $8.59 | $8.13 | $8.47 | $5.56 | 8,649,180 |
| 2019-05-08 | $7.92 | $8.62 | $7.81 | $8.56 | $5.62 | 12,234,620 |
| 2019-05-07 | $7.64 | $8.23 | $7.55 | $8.10 | $5.32 | 7,990,960 |
| 2019-05-06 | $7.37 | $8.52 | $7.36 | $7.67 | $5.04 | 7,470,780 |
| 2019-05-03 | $7.78 | $7.78 | $7.78 | $7.78 | $5.11 | 0 |
| 2019-05-02 | $7.78 | $7.78 | $7.78 | $7.78 | $5.11 | 0 |
| 2019-05-01 | $7.78 | $7.78 | $7.78 | $7.78 | $5.11 | 0 |
| 2019-04-30 | $7.60 | $7.82 | $7.60 | $7.78 | $5.11 | 2,270,390 |
| 2019-04-29 | $8.08 | $8.15 | $7.62 | $7.65 | $5.02 | 5,472,300 |
| 2019-04-26 | $8.03 | $8.18 | $7.97 | $8.08 | $5.31 | 4,064,860 |
| 2019-04-25 | $8.43 | $8.50 | $8.01 | $8.02 | $5.27 | 6,824,640 |
| 2019-04-24 | $8.52 | $8.60 | $8.31 | $8.50 | $5.58 | 6,467,420 |
| 2019-04-23 | $8.92 | $8.92 | $8.41 | $8.50 | $5.58 | 13,431,070 |
| 2019-04-22 | $8.27 | $8.95 | $8.10 | $8.92 | $5.86 | 15,444,900 |
| 2019-04-19 | $8.25 | $8.27 | $8.15 | $8.22 | $5.40 | 3,987,650 |
| 2019-04-18 | $8.31 | $8.31 | $8.19 | $8.24 | $5.41 | 4,657,670 |
| 2019-04-17 | $8.17 | $8.29 | $8.10 | $8.28 | $5.44 | 6,379,590 |
| 2019-04-16 | $8.03 | $8.18 | $8.00 | $8.18 | $5.37 | 4,719,610 |
| 2019-04-15 | $8.30 | $8.33 | $8.12 | $8.12 | $5.33 | 5,184,050 |
| 2019-04-12 | $8.21 | $8.25 | $8.14 | $8.25 | $5.42 | 3,759,170 |
| 2019-04-11 | $8.27 | $8.32 | $8.19 | $8.21 | $5.39 | 4,582,480 |
| 2019-04-10 | $8.29 | $8.34 | $8.14 | $8.27 | $5.43 | 4,973,700 |
| 2019-04-09 | $8.28 | $8.41 | $8.20 | $8.30 | $5.45 | 6,205,360 |
| 2019-04-08 | $8.23 | $8.42 | $8.20 | $8.26 | $5.43 | 7,797,870 |
| 2019-04-05 | $8.21 | $8.21 | $8.21 | $8.21 | $5.39 | 0 |
| 2019-04-04 | $8.36 | $8.36 | $8.15 | $8.21 | $5.39 | 6,154,040 |
| 2019-04-03 | $8.20 | $8.32 | $8.10 | $8.30 | $5.45 | 6,377,010 |
| 2019-04-02 | $8.16 | $8.35 | $8.13 | $8.20 | $5.39 | 7,409,100 |
| 2019-04-01 | $7.88 | $8.17 | $7.82 | $8.13 | $5.34 | 6,379,910 |
| 2019-03-29 | $7.69 | $7.84 | $7.58 | $7.81 | $5.13 | 5,191,670 |
| 2019-03-28 | $7.87 | $7.87 | $7.61 | $7.62 | $5.00 | 4,841,060 |
| 2019-03-27 | $8.00 | $8.07 | $7.74 | $7.86 | $5.16 | 4,772,970 |
| 2019-03-26 | $8.22 | $8.25 | $7.95 | $7.97 | $5.23 | 5,356,140 |
| 2019-03-25 | $8.09 | $8.27 | $7.89 | $8.14 | $5.35 | 5,371,560 |
| 2019-03-22 | $8.33 | $8.36 | $8.10 | $8.19 | $5.38 | 6,206,150 |
| 2019-03-21 | $8.26 | $8.39 | $8.20 | $8.34 | $5.48 | 6,444,590 |
| 2019-03-20 | $8.34 | $8.37 | $8.08 | $8.25 | $5.42 | 6,388,820 |
| 2019-03-19 | $8.39 | $8.48 | $8.27 | $8.34 | $5.48 | 8,338,790 |
| 2019-03-18 | $8.46 | $8.55 | $8.22 | $8.36 | $5.49 | 10,274,620 |
| 2019-03-15 | $7.80 | $8.50 | $7.80 | $8.41 | $5.52 | 14,096,800 |
| 2019-03-14 | $8.33 | $8.36 | $7.88 | $7.89 | $5.18 | 10,719,530 |
| 2019-03-13 | $8.46 | $8.55 | $8.20 | $8.29 | $5.44 | 10,569,520 |
| 2019-03-12 | $8.56 | $8.66 | $8.22 | $8.45 | $5.55 | 15,797,500 |
| 2019-03-11 | $7.86 | $8.50 | $7.86 | $8.50 | $5.58 | 12,769,990 |
| 2019-03-08 | $8.50 | $8.66 | $7.90 | $7.98 | $5.24 | 13,681,940 |
| 2019-03-07 | $8.29 | $8.90 | $8.19 | $8.67 | $5.69 | 16,769,450 |
| 2019-03-06 | $8.14 | $8.30 | $8.00 | $8.30 | $5.45 | 13,200,430 |
| 2019-03-05 | $7.95 | $8.13 | $7.88 | $8.12 | $5.33 | 11,458,730 |
| 2019-03-04 | $7.79 | $7.95 | $7.75 | $7.95 | $5.22 | 12,089,250 |
| 2019-03-01 | $7.80 | $7.82 | $7.70 | $7.76 | $5.10 | 6,222,650 |
| 2019-02-28 | $7.67 | $7.79 | $7.63 | $7.70 | $5.06 | 6,409,660 |
| 2019-02-27 | $7.74 | $7.84 | $7.61 | $7.66 | $5.03 | 9,804,450 |
| 2019-02-26 | $7.95 | $8.00 | $7.71 | $7.74 | $5.08 | 13,327,650 |
| 2019-02-25 | $7.63 | $7.83 | $7.58 | $7.83 | $5.14 | 13,976,660 |
| 2019-02-22 | $7.53 | $7.60 | $7.38 | $7.53 | $4.95 | 9,745,100 |
| 2019-02-21 | $7.44 | $7.65 | $7.44 | $7.54 | $4.95 | 10,723,700 |
| 2019-02-20 | $7.66 | $7.85 | $7.47 | $7.50 | $4.93 | 14,583,990 |
| 2019-02-19 | $7.72 | $7.82 | $7.43 | $7.48 | $4.91 | 12,272,350 |
| 2019-02-18 | $7.43 | $7.79 | $7.42 | $7.72 | $5.07 | 7,236,690 |
| 2019-02-15 | $7.35 | $7.55 | $7.26 | $7.43 | $4.88 | 8,091,010 |
| 2019-02-14 | $7.32 | $7.45 | $7.15 | $7.37 | $4.84 | 9,081,200 |
| 2019-02-13 | $6.94 | $7.45 | $6.88 | $7.36 | $4.83 | 13,662,450 |
| 2019-02-12 | $6.92 | $6.93 | $6.83 | $6.93 | $4.55 | 8,314,700 |
| 2019-02-11 | $6.66 | $6.89 | $6.65 | $6.88 | $4.52 | 7,946,330 |
| 2019-02-08 | $6.59 | $6.59 | $6.59 | $6.59 | $4.33 | 0 |
| 2019-02-07 | $6.59 | $6.59 | $6.59 | $6.59 | $4.33 | 0 |
| 2019-02-06 | $6.59 | $6.59 | $6.59 | $6.59 | $4.33 | 0 |
| 2019-02-05 | $6.59 | $6.59 | $6.59 | $6.59 | $4.33 | 0 |
| 2019-02-04 | $6.59 | $6.59 | $6.59 | $6.59 | $4.33 | 0 |
| 2019-02-01 | $6.49 | $6.62 | $6.45 | $6.59 | $4.33 | 4,699,630 |
| 2019-01-31 | $6.50 | $6.67 | $6.38 | $6.45 | $4.24 | 6,475,300 |
| 2019-01-30 | $6.75 | $6.80 | $6.50 | $6.53 | $4.29 | 6,233,000 |
| 2019-01-29 | $6.77 | $6.82 | $6.20 | $6.61 | $4.34 | 10,843,850 |
| 2019-01-28 | $7.01 | $7.03 | $6.82 | $6.85 | $4.50 | 8,508,180 |
| 2019-01-25 | $6.87 | $7.05 | $6.83 | $6.95 | $4.56 | 13,356,500 |
| 2019-01-24 | $6.80 | $6.87 | $6.72 | $6.81 | $4.47 | 13,436,580 |
| 2019-01-23 | $7.11 | $7.14 | $6.80 | $6.92 | $4.54 | 24,658,460 |
| 2019-01-22 | $8.20 | $8.20 | $7.56 | $7.56 | $4.97 | 16,148,550 |
| 2019-01-21 | $9.30 | $9.36 | $8.40 | $8.40 | $5.52 | 17,552,970 |
| 2019-01-18 | $9.40 | $9.52 | $9.33 | $9.33 | $6.13 | 4,621,810 |
| 2019-01-17 | $9.77 | $10.15 | $9.28 | $9.48 | $6.23 | 11,575,470 |
| 2019-01-16 | $9.45 | $10.10 | $9.20 | $9.98 | $6.55 | 12,817,320 |
| 2019-01-15 | $9.47 | $9.54 | $9.32 | $9.44 | $6.20 | 5,017,740 |
| 2019-01-14 | $9.43 | $9.62 | $9.32 | $9.45 | $6.21 | 11,547,620 |
| 2019-01-11 | $9.85 | $10.48 | $9.85 | $9.85 | $6.47 | 18,686,980 |
| 2019-01-10 | $11.60 | $11.75 | $10.94 | $10.94 | $7.19 | 10,835,960 |
| 2019-01-09 | $12.09 | $13.19 | $11.40 | $12.15 | $7.98 | 32,183,320 |
| 2019-01-08 | $12.10 | $12.65 | $11.87 | $11.99 | $7.87 | 7,774,980 |
| 2019-01-07 | $12.39 | $12.98 | $11.56 | $12.10 | $7.95 | 15,619,710 |
| 2019-01-04 | $10.63 | $11.80 | $10.59 | $11.80 | $7.75 | 10,689,490 |
| 2019-01-03 | $11.15 | $11.15 | $10.61 | $10.73 | $7.05 | 5,904,500 |
| 2019-01-02 | $10.25 | $11.20 | $10.25 | $11.09 | $7.28 | 17,718,750 |
| 2019-01-01 | $10.26 | $10.26 | $10.26 | $10.26 | $6.74 | 0 |
| 2018-12-31 | $10.26 | $10.26 | $10.26 | $10.26 | $6.74 | 0 |
| 2018-12-28 | $10.18 | $10.38 | $10.17 | $10.26 | $6.74 | 1,272,530 |
| 2018-12-27 | $10.20 | $10.39 | $10.10 | $10.19 | $6.69 | 1,627,400 |
| 2018-12-26 | $9.71 | $9.71 | $9.71 | $9.71 | $6.38 | 0 |
| 2018-12-25 | $9.71 | $9.71 | $9.71 | $9.71 | $6.38 | 0 |
| 2018-12-24 | $9.73 | $9.73 | $9.64 | $9.71 | $6.38 | 971,680 |
| 2018-12-21 | $9.62 | $9.75 | $9.62 | $9.69 | $6.36 | 1,280,870 |
| 2018-12-20 | $9.52 | $9.68 | $9.48 | $9.68 | $6.36 | 688,800 |
| 2018-12-19 | $9.54 | $9.60 | $9.51 | $9.57 | $6.29 | 386,630 |
| 2018-12-18 | $9.54 | $9.61 | $9.49 | $9.59 | $6.30 | 558,100 |
| 2018-12-17 | $9.60 | $9.61 | $9.50 | $9.59 | $6.30 | 704,900 |
| 2018-12-14 | $9.58 | $9.67 | $9.50 | $9.60 | $6.31 | 534,030 |
| 2018-12-13 | $9.62 | $9.66 | $9.55 | $9.64 | $6.33 | 698,110 |
| 2018-12-12 | $9.64 | $9.67 | $9.58 | $9.60 | $6.31 | 381,910 |
| 2018-12-11 | $9.61 | $9.72 | $9.55 | $9.67 | $6.35 | 556,540 |
| 2018-12-10 | $9.73 | $9.73 | $9.56 | $9.69 | $6.36 | 843,940 |
| 2018-12-07 | $9.62 | $9.69 | $9.54 | $9.69 | $6.36 | 575,960 |
| 2018-12-06 | $9.61 | $9.62 | $9.49 | $9.60 | $6.31 | 613,470 |
| 2018-12-05 | $9.50 | $9.68 | $9.45 | $9.61 | $6.31 | 507,750 |
| 2018-12-04 | $9.66 | $9.68 | $9.58 | $9.60 | $6.31 | 422,580 |
| 2018-12-03 | $9.62 | $9.75 | $9.58 | $9.68 | $6.36 | 1,219,280 |
| 2018-11-30 | $9.52 | $9.58 | $9.39 | $9.58 | $6.29 | 883,770 |
| 2018-11-29 | $9.60 | $9.62 | $9.46 | $9.61 | $6.31 | 1,381,080 |
| 2018-11-28 | $9.74 | $9.74 | $9.35 | $9.61 | $6.31 | 1,453,130 |
| 2018-11-27 | $9.78 | $9.78 | $9.57 | $9.72 | $6.38 | 292,200 |
| 2018-11-26 | $9.86 | $9.86 | $9.46 | $9.79 | $6.43 | 973,610 |
| 2018-11-23 | $10.09 | $10.09 | $9.69 | $9.85 | $6.47 | 1,090,150 |
| 2018-11-22 | $9.93 | $9.99 | $9.81 | $9.92 | $6.52 | 706,920 |
| 2018-11-21 | $9.75 | $9.97 | $9.75 | $9.93 | $6.52 | 571,320 |
| 2018-11-20 | $10.11 | $10.11 | $9.80 | $9.82 | $6.45 | 1,508,350 |
| 2018-11-19 | $10.36 | $10.36 | $9.95 | $10.11 | $6.64 | 1,885,610 |
| 2018-11-16 | $10.76 | $10.76 | $10.00 | $10.40 | $6.83 | 6,385,330 |
| 2018-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-14 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-12 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-09 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-08 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-07 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-06 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-05 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-02 | $9.78 | $9.78 | $9.78 | $9.78 | $6.42 | 0 |
| 2018-11-01 | $9.67 | $9.80 | $9.57 | $9.78 | $6.42 | 796,970 |
| 2018-10-31 | $9.80 | $9.80 | $9.64 | $9.65 | $6.34 | 446,940 |
| 2018-10-30 | $9.66 | $9.82 | $9.57 | $9.80 | $6.44 | 707,020 |
| 2018-10-29 | $9.63 | $9.73 | $9.51 | $9.65 | $6.34 | 598,680 |
| 2018-10-26 | $9.60 | $9.64 | $9.45 | $9.63 | $6.32 | 592,920 |
| 2018-10-25 | $9.55 | $9.60 | $9.20 | $9.59 | $6.30 | 521,490 |
| 2018-10-24 | $9.55 | $9.63 | $9.42 | $9.60 | $6.31 | 679,400 |
| 2018-10-23 | $9.69 | $9.77 | $9.41 | $9.67 | $6.35 | 1,419,430 |
| 2018-10-22 | $9.89 | $9.89 | $9.63 | $9.79 | $6.43 | 766,810 |
| 2018-10-19 | $9.76 | $9.77 | $9.57 | $9.68 | $6.36 | 284,480 |
| 2018-10-18 | $9.75 | $9.86 | $9.50 | $9.80 | $6.44 | 596,380 |
| 2018-10-17 | $9.99 | $9.99 | $9.08 | $9.87 | $6.48 | 906,060 |
| 2018-10-16 | $9.95 | $9.99 | $9.73 | $9.88 | $6.49 | 384,160 |
| 2018-10-15 | $10.07 | $10.07 | $9.78 | $9.94 | $6.53 | 542,820 |
| 2018-10-12 | $9.85 | $10.09 | $9.50 | $10.08 | $6.62 | 1,049,080 |
| 2018-10-11 | $10.08 | $10.08 | $9.74 | $9.88 | $6.49 | 606,760 |
| 2018-10-10 | $9.96 | $10.03 | $9.93 | $9.93 | $6.52 | 154,750 |
| 2018-10-09 | $9.97 | $10.09 | $9.94 | $10.02 | $6.58 | 255,050 |
| 2018-10-08 | $10.16 | $10.16 | $9.90 | $10.06 | $6.61 | 268,370 |
| 2018-10-05 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 0 |
| 2018-10-04 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 0 |
| 2018-10-03 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 0 |
| 2018-10-02 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 0 |
| 2018-10-01 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 0 |
| 2018-09-28 | $10.10 | $10.21 | $10.07 | $10.20 | $6.70 | 446,650 |
| 2018-09-27 | $10.19 | $10.19 | $10.03 | $10.10 | $6.63 | 324,430 |
| 2018-09-26 | $10.22 | $10.22 | $10.10 | $10.17 | $6.68 | 388,680 |
| 2018-09-25 | $10.29 | $10.29 | $10.14 | $10.21 | $6.71 | 267,000 |
| 2018-09-24 | $10.20 | $10.20 | $10.20 | $10.20 | $6.70 | 0 |
| 2018-09-21 | $10.09 | $10.20 | $10.09 | $10.20 | $6.70 | 300,420 |
| 2018-09-20 | $10.25 | $10.25 | $10.09 | $10.17 | $6.68 | 192,880 |
| 2018-09-19 | $10.17 | $10.17 | $10.07 | $10.14 | $6.66 | 228,310 |
| 2018-09-18 | $10.09 | $10.18 | $10.09 | $10.14 | $6.66 | 215,860 |
| 2018-09-17 | $10.02 | $10.19 | $9.97 | $10.16 | $6.67 | 693,120 |
| 2018-09-14 | $9.91 | $10.10 | $9.80 | $10.02 | $6.58 | 632,360 |
| 2018-09-13 | $9.89 | $9.94 | $9.76 | $9.91 | $6.51 | 362,400 |
| 2018-09-12 | $9.83 | $9.98 | $9.76 | $9.89 | $6.50 | 390,600 |
| 2018-09-11 | $9.71 | $9.85 | $9.67 | $9.85 | $6.47 | 299,820 |
| 2018-09-10 | $9.79 | $9.81 | $9.71 | $9.81 | $6.44 | 190,300 |
| 2018-09-07 | $9.84 | $9.84 | $9.66 | $9.84 | $6.46 | 325,800 |
| 2018-09-06 | $9.92 | $9.92 | $9.76 | $9.84 | $6.46 | 304,270 |
| 2018-09-05 | $9.86 | $9.90 | $9.78 | $9.88 | $6.49 | 169,160 |
| 2018-09-04 | $9.93 | $9.93 | $9.82 | $9.83 | $6.46 | 473,510 |
| 2018-09-03 | $9.98 | $9.98 | $9.93 | $9.93 | $6.52 | 149,000 |
| 2018-08-31 | $9.99 | $9.99 | $9.90 | $9.96 | $6.54 | 133,300 |
| 2018-08-30 | $9.99 | $10.00 | $9.89 | $9.98 | $6.55 | 836,950 |
| 2018-08-29 | $10.02 | $10.02 | $9.88 | $9.99 | $6.56 | 226,130 |
| 2018-08-28 | $10.02 | $10.02 | $9.87 | $9.98 | $6.55 | 415,300 |
| 2018-08-27 | $9.99 | $10.22 | $9.80 | $10.02 | $6.58 | 736,370 |
| 2018-08-24 | $9.71 | $10.00 | $9.71 | $9.99 | $6.56 | 951,780 |
| 2018-08-23 | $9.80 | $9.87 | $9.70 | $9.87 | $6.48 | 850,750 |
| 2018-08-22 | $9.88 | $9.88 | $9.69 | $9.80 | $6.44 | 248,430 |
| 2018-08-21 | $9.71 | $9.83 | $9.71 | $9.81 | $6.44 | 306,400 |
| 2018-08-20 | $9.74 | $9.85 | $9.60 | $9.81 | $6.44 | 421,500 |
| 2018-08-17 | $9.84 | $9.94 | $9.71 | $9.86 | $6.48 | 337,800 |
| 2018-08-16 | $9.85 | $9.92 | $9.82 | $9.86 | $6.48 | 274,750 |
| 2018-08-15 | $10.02 | $10.02 | $9.91 | $9.94 | $6.53 | 212,590 |
| 2018-08-14 | $9.95 | $10.03 | $9.88 | $9.94 | $6.53 | 253,630 |
| 2018-08-13 | $9.96 | $10.04 | $9.85 | $9.96 | $6.54 | 289,210 |
| 2018-08-10 | $9.92 | $10.22 | $9.86 | $10.06 | $6.61 | 545,480 |
| 2018-08-09 | $9.86 | $9.95 | $9.83 | $9.93 | $6.52 | 277,690 |
| 2018-08-08 | $10.00 | $10.00 | $9.84 | $9.93 | $6.52 | 253,650 |
| 2018-08-07 | $9.99 | $10.00 | $9.83 | $10.00 | $6.57 | 486,040 |
| 2018-08-06 | $10.04 | $10.08 | $9.81 | $10.00 | $6.57 | 681,510 |
| 2018-08-03 | $9.81 | $10.56 | $9.80 | $10.19 | $6.69 | 2,524,790 |
| 2018-08-02 | $10.17 | $10.18 | $9.80 | $10.02 | $6.58 | 405,980 |
| 2018-08-01 | $10.15 | $10.27 | $10.11 | $10.17 | $6.68 | 207,160 |
| 2018-07-31 | $10.27 | $10.27 | $10.10 | $10.23 | $6.72 | 240,880 |
| 2018-07-30 | $10.22 | $10.27 | $10.16 | $10.17 | $6.68 | 172,850 |
| 2018-07-27 | $10.21 | $10.37 | $10.20 | $10.27 | $6.75 | 176,400 |
| 2018-07-26 | $10.32 | $10.38 | $10.26 | $10.31 | $6.77 | 232,990 |
| 2018-07-25 | $10.35 | $10.42 | $10.34 | $10.35 | $6.80 | 213,800 |
| 2018-07-24 | $10.42 | $10.58 | $10.31 | $10.41 | $6.84 | 732,940 |
| 2018-07-23 | $10.36 | $10.45 | $10.26 | $10.40 | $6.83 | 586,350 |
| 2018-07-20 | $10.35 | $10.49 | $10.34 | $10.38 | $6.82 | 526,880 |
| 2018-07-19 | $10.43 | $10.44 | $10.35 | $10.35 | $6.80 | 276,100 |
| 2018-07-18 | $10.54 | $10.54 | $10.38 | $10.40 | $6.83 | 423,820 |
| 2018-07-17 | $10.42 | $10.46 | $10.36 | $10.43 | $6.85 | 619,870 |
| 2018-07-16 | $10.31 | $10.48 | $10.30 | $10.40 | $6.83 | 599,530 |
| 2018-07-13 | $10.49 | $10.60 | $10.38 | $10.40 | $6.83 | 529,970 |
| 2018-07-12 | $10.43 | $10.54 | $10.31 | $10.47 | $6.88 | 504,830 |
| 2018-07-11 | $10.43 | $10.43 | $10.25 | $10.43 | $6.85 | 494,610 |
| 2018-07-10 | $10.56 | $10.56 | $10.15 | $10.49 | $6.89 | 652,120 |
| 2018-07-09 | $10.45 | $10.59 | $10.29 | $10.48 | $6.88 | 705,860 |
| 2018-07-06 | $10.30 | $10.66 | $10.11 | $10.48 | $6.88 | 876,030 |
| 2018-07-05 | $10.17 | $10.26 | $10.11 | $10.26 | $6.74 | 502,470 |
| 2018-07-04 | $10.25 | $10.31 | $10.19 | $10.27 | $6.68 | 334,650 |
| 2018-07-03 | $10.26 | $10.40 | $10.21 | $10.33 | $6.72 | 626,390 |
| 2018-07-02 | $10.50 | $10.50 | $10.26 | $10.37 | $6.75 | 564,150 |
| 2018-06-29 | $10.30 | $10.67 | $10.30 | $10.48 | $6.82 | 708,450 |
| 2018-06-28 | $10.37 | $10.46 | $10.28 | $10.41 | $6.77 | 569,050 |
| 2018-06-27 | $10.49 | $10.51 | $10.31 | $10.44 | $6.79 | 448,020 |
| 2018-06-26 | $10.45 | $10.53 | $10.36 | $10.50 | $6.83 | 490,980 |
| 2018-06-25 | $10.51 | $10.68 | $10.51 | $10.51 | $6.84 | 665,550 |
| 2018-06-22 | $10.43 | $10.52 | $10.31 | $10.51 | $6.84 | 946,760 |
| 2018-06-21 | $10.60 | $10.60 | $10.43 | $10.53 | $6.85 | 328,520 |
| 2018-06-20 | $10.58 | $10.76 | $10.50 | $10.58 | $6.88 | 889,820 |
| 2018-06-19 | $11.03 | $11.12 | $10.53 | $10.66 | $6.93 | 1,329,760 |
| 2018-06-18 | $11.02 | $11.02 | $11.02 | $11.02 | $7.17 | 0 |
| 2018-06-15 | $11.16 | $11.16 | $10.83 | $11.02 | $7.17 | 1,557,490 |
| 2018-06-14 | $11.26 | $11.26 | $10.94 | $11.05 | $7.19 | 2,414,890 |
| 2018-06-13 | $11.20 | $11.20 | $10.95 | $11.16 | $7.26 | 1,240,980 |
| 2018-06-12 | $11.08 | $11.39 | $10.90 | $11.10 | $7.22 | 2,063,210 |
| 2018-06-11 | $11.04 | $11.09 | $10.93 | $11.08 | $7.21 | 1,192,960 |
| 2018-06-08 | $10.97 | $11.08 | $10.75 | $11.08 | $7.21 | 1,788,570 |
| 2018-06-07 | $10.78 | $10.96 | $10.72 | $10.94 | $7.12 | 1,086,360 |
| 2018-06-06 | $10.77 | $10.88 | $10.46 | $10.80 | $7.02 | 1,808,710 |
| 2018-06-05 | $10.56 | $10.76 | $10.10 | $10.74 | $6.99 | 1,851,200 |
| 2018-06-04 | $10.61 | $10.65 | $10.47 | $10.56 | $6.87 | 377,930 |
| 2018-06-01 | $10.55 | $10.70 | $10.42 | $10.61 | $6.90 | 979,700 |
| 2018-05-31 | $10.29 | $10.70 | $10.15 | $10.60 | $6.89 | 1,268,370 |
| 2018-05-30 | $10.25 | $10.38 | $10.13 | $10.30 | $6.70 | 1,299,460 |
| 2018-05-29 | $10.42 | $10.54 | $10.20 | $10.36 | $6.74 | 819,400 |
| 2018-05-28 | $10.50 | $10.70 | $10.41 | $10.51 | $6.84 | 1,757,870 |
| 2018-05-25 | $10.63 | $10.67 | $10.48 | $10.61 | $6.90 | 1,294,300 |
| 2018-05-24 | $10.60 | $10.67 | $10.59 | $10.64 | $6.92 | 843,340 |
| 2018-05-23 | $10.65 | $10.76 | $10.53 | $10.64 | $6.92 | 1,257,740 |
| 2018-05-22 | $10.75 | $10.75 | $10.61 | $10.67 | $6.94 | 660,620 |
| 2018-05-21 | $10.76 | $10.78 | $10.66 | $10.73 | $6.98 | 937,530 |
| 2018-05-18 | $10.74 | $10.82 | $10.69 | $10.76 | $7.00 | 868,730 |
| 2018-05-17 | $10.78 | $10.84 | $10.70 | $10.78 | $7.01 | 478,680 |
| 2018-05-16 | $10.77 | $10.85 | $10.74 | $10.78 | $7.01 | 494,540 |
| 2018-05-15 | $10.76 | $10.85 | $10.71 | $10.81 | $7.03 | 720,660 |
| 2018-05-14 | $10.77 | $10.97 | $10.69 | $10.82 | $7.04 | 3,119,420 |
| 2018-05-11 | $10.72 | $10.85 | $10.58 | $10.78 | $7.01 | 4,108,280 |
| 2018-05-10 | $10.71 | $10.77 | $10.66 | $10.74 | $6.99 | 1,965,920 |
| 2018-05-09 | $10.90 | $10.90 | $10.72 | $10.80 | $7.02 | 1,210,890 |
| 2018-05-08 | $10.89 | $10.89 | $10.72 | $10.84 | $7.05 | 3,173,820 |
| 2018-05-07 | $10.99 | $10.99 | $10.90 | $10.90 | $7.09 | 608,000 |
| 2018-05-04 | $10.89 | $11.05 | $10.84 | $11.00 | $7.15 | 2,735,180 |
| 2018-05-03 | $10.97 | $11.15 | $10.83 | $10.93 | $7.11 | 1,750,610 |
| 2018-05-02 | $11.10 | $11.13 | $10.98 | $11.00 | $7.15 | 2,101,420 |
| 2018-05-01 | $11.14 | $11.14 | $11.14 | $11.14 | $7.25 | 0 |
| 2018-04-30 | $11.14 | $11.14 | $11.14 | $11.14 | $7.25 | 0 |
| 2018-04-27 | $11.13 | $11.17 | $10.90 | $11.14 | $7.25 | 2,889,770 |
| 2018-04-26 | $10.80 | $11.46 | $10.80 | $11.13 | $7.24 | 8,935,040 |
| 2018-04-25 | $10.94 | $11.00 | $10.70 | $10.93 | $7.11 | 2,096,700 |
| 2018-04-24 | $11.00 | $11.05 | $10.85 | $10.97 | $7.14 | 1,248,250 |
| 2018-04-23 | $11.15 | $11.22 | $10.91 | $11.05 | $7.19 | 1,693,230 |
| 2018-04-20 | $11.00 | $11.24 | $10.85 | $11.14 | $7.25 | 4,397,080 |
| 2018-04-19 | $11.12 | $11.17 | $10.88 | $11.08 | $7.21 | 10,507,470 |
| 2018-04-18 | $10.89 | $11.15 | $10.86 | $11.12 | $7.23 | 5,654,530 |
| 2018-04-17 | $10.88 | $10.97 | $10.70 | $10.89 | $7.08 | 2,112,410 |
| 2018-04-16 | $10.88 | $11.07 | $10.88 | $10.97 | $7.14 | 1,503,580 |
| 2018-04-13 | $11.12 | $11.12 | $10.94 | $11.03 | $7.17 | 1,787,330 |
| 2018-04-12 | $11.06 | $11.19 | $11.00 | $11.04 | $7.18 | 2,184,390 |
| 2018-04-11 | $11.17 | $11.34 | $10.97 | $11.14 | $7.25 | 3,023,980 |
| 2018-04-10 | $11.10 | $11.47 | $11.05 | $11.14 | $7.25 | 3,206,220 |
| 2018-04-09 | $11.10 | $11.20 | $11.03 | $11.15 | $7.25 | 3,133,620 |
| 2018-04-06 | $11.08 | $11.08 | $11.08 | $11.08 | $7.21 | 0 |
| 2018-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $7.21 | 0 |
| 2018-04-04 | $10.67 | $11.19 | $10.67 | $11.08 | $7.21 | 3,603,770 |
| 2018-04-03 | $10.73 | $10.97 | $10.68 | $10.85 | $7.06 | 2,566,180 |
| 2018-04-02 | $10.92 | $10.96 | $10.76 | $10.85 | $7.06 | 1,802,460 |
| 2018-03-30 | $10.64 | $11.27 | $10.64 | $10.90 | $7.09 | 2,516,710 |
| 2018-03-29 | $10.85 | $10.95 | $10.62 | $10.70 | $6.96 | 2,671,980 |
| 2018-03-28 | $10.94 | $11.09 | $10.74 | $10.85 | $7.06 | 2,723,790 |
| 2018-03-27 | $10.89 | $11.19 | $10.73 | $11.04 | $7.18 | 3,392,900 |
| 2018-03-26 | $10.66 | $11.08 | $9.85 | $11.07 | $7.20 | 5,915,950 |
| 2018-03-23 | $10.75 | $11.29 | $10.64 | $10.94 | $7.12 | 6,943,330 |
| 2018-03-22 | $10.62 | $10.83 | $10.62 | $10.80 | $7.02 | 1,521,160 |
| 2018-03-21 | $10.78 | $10.83 | $10.64 | $10.75 | $6.99 | 1,258,430 |
| 2018-03-20 | $10.49 | $10.76 | $10.38 | $10.74 | $6.99 | 3,970,760 |
| 2018-03-19 | $10.42 | $10.61 | $10.41 | $10.49 | $6.82 | 2,891,840 |
| 2018-03-16 | $10.53 | $10.86 | $10.35 | $10.53 | $6.85 | 3,554,760 |
| 2018-03-15 | $10.38 | $10.64 | $10.38 | $10.53 | $6.85 | 3,290,730 |
| 2018-03-14 | $10.41 | $10.52 | $10.34 | $10.45 | $6.80 | 3,580,370 |
| 2018-03-13 | $10.53 | $10.60 | $10.44 | $10.52 | $6.84 | 2,514,010 |
| 2018-03-12 | $10.48 | $10.54 | $10.35 | $10.53 | $6.85 | 2,190,630 |
| 2018-03-09 | $10.30 | $10.49 | $10.29 | $10.48 | $6.82 | 1,349,200 |
| 2018-03-08 | $10.24 | $10.47 | $10.20 | $10.29 | $6.69 | 1,349,790 |
| 2018-03-07 | $10.29 | $10.29 | $10.14 | $10.23 | $6.65 | 987,580 |
| 2018-03-06 | $10.27 | $10.43 | $10.14 | $10.28 | $6.69 | 1,915,080 |
| 2018-03-05 | $10.34 | $10.44 | $10.19 | $10.30 | $6.70 | 1,605,330 |
| 2018-03-02 | $10.28 | $10.46 | $10.15 | $10.35 | $6.73 | 3,476,860 |
| 2018-03-01 | $10.13 | $10.50 | $10.03 | $10.39 | $6.76 | 2,965,370 |
| 2018-02-28 | $9.95 | $10.23 | $9.95 | $10.13 | $6.59 | 3,001,600 |
| 2018-02-27 | $9.36 | $10.18 | $9.23 | $9.87 | $6.42 | 2,676,340 |
| 2018-02-26 | $9.21 | $9.38 | $9.21 | $9.33 | $6.07 | 1,523,010 |
| 2018-02-23 | $9.20 | $9.29 | $9.15 | $9.27 | $6.03 | 949,200 |
| 2018-02-22 | $9.19 | $9.20 | $9.12 | $9.18 | $5.97 | 835,430 |
| 2018-02-21 | $9.08 | $9.08 | $9.08 | $9.08 | $5.91 | 0 |
| 2018-02-20 | $9.08 | $9.08 | $9.08 | $9.08 | $5.91 | 0 |
| 2018-02-19 | $9.08 | $9.08 | $9.08 | $9.08 | $5.91 | 0 |
| 2018-02-16 | $9.08 | $9.08 | $9.08 | $9.08 | $5.91 | 0 |
| 2018-02-15 | $9.08 | $9.08 | $9.08 | $9.08 | $5.91 | 0 |
| 2018-02-14 | $8.98 | $9.15 | $8.98 | $9.08 | $5.91 | 1,094,350 |
| 2018-02-13 | $9.12 | $9.29 | $8.95 | $9.05 | $5.89 | 1,694,470 |
| 2018-02-12 | $8.90 | $9.03 | $8.82 | $8.99 | $5.85 | 1,061,770 |
| 2018-02-09 | $8.90 | $8.90 | $8.55 | $8.89 | $5.78 | 2,095,010 |
| 2018-02-08 | $8.88 | $8.95 | $8.72 | $8.91 | $5.80 | 2,152,520 |
| 2018-02-07 | $9.26 | $9.33 | $8.90 | $8.95 | $5.82 | 1,556,200 |
| 2018-02-06 | $9.83 | $9.83 | $8.87 | $9.06 | $5.89 | 2,216,160 |
| 2018-02-05 | $9.86 | $10.00 | $9.83 | $9.85 | $6.41 | 923,850 |
| 2018-02-02 | $9.99 | $10.00 | $9.78 | $9.88 | $6.43 | 454,890 |
| 2018-02-01 | $10.05 | $10.24 | $9.80 | $10.00 | $6.50 | 1,059,580 |
| 2018-01-31 | $10.15 | $10.20 | $10.05 | $10.05 | $6.54 | 1,071,730 |
| 2018-01-30 | $10.16 | $10.28 | $10.12 | $10.24 | $6.66 | 1,514,100 |
| 2018-01-29 | $10.34 | $10.44 | $10.15 | $10.17 | $6.62 | 1,740,050 |
| 2018-01-26 | $10.31 | $10.48 | $10.31 | $10.38 | $6.75 | 1,042,820 |
| 2018-01-25 | $10.50 | $10.56 | $10.35 | $10.40 | $6.76 | 1,434,330 |
| 2018-01-24 | $10.62 | $10.62 | $10.50 | $10.52 | $6.84 | 633,890 |
| 2018-01-23 | $10.46 | $10.69 | $10.46 | $10.60 | $6.89 | 1,013,010 |
| 2018-01-22 | $10.53 | $10.72 | $10.40 | $10.65 | $6.93 | 2,546,190 |
| 2018-01-19 | $10.44 | $10.66 | $10.40 | $10.55 | $6.86 | 2,877,090 |
| 2018-01-18 | $10.51 | $10.54 | $10.42 | $10.44 | $6.79 | 358,740 |
| 2018-01-17 | $10.53 | $10.54 | $10.45 | $10.46 | $6.80 | 660,570 |
| 2018-01-16 | $10.52 | $10.54 | $10.46 | $10.53 | $6.85 | 421,830 |
| 2018-01-15 | $10.59 | $10.71 | $10.40 | $10.52 | $6.84 | 2,652,590 |
| 2018-01-12 | $10.56 | $10.72 | $10.38 | $10.52 | $6.84 | 1,932,620 |
| 2018-01-11 | $10.62 | $10.73 | $10.58 | $10.58 | $6.88 | 551,720 |
| 2018-01-10 | $10.64 | $10.92 | $10.59 | $10.73 | $6.98 | 1,990,670 |
| 2018-01-09 | $10.62 | $10.74 | $10.58 | $10.73 | $6.98 | 771,830 |
| 2018-01-08 | $10.67 | $10.79 | $10.55 | $10.74 | $6.99 | 686,280 |
| 2018-01-05 | $10.70 | $10.83 | $10.51 | $10.73 | $6.98 | 2,173,150 |
| 2018-01-04 | $10.93 | $10.95 | $10.76 | $10.79 | $7.02 | 839,370 |
| 2018-01-03 | $10.96 | $11.00 | $10.82 | $10.94 | $7.12 | 468,920 |
| 2018-01-02 | $10.98 | $11.27 | $10.74 | $10.98 | $7.14 | 1,229,460 |
| 2018-01-01 | $10.90 | $10.90 | $10.90 | $10.90 | $7.09 | 0 |
| 2017-12-29 | $10.85 | $10.90 | $10.14 | $10.90 | $7.09 | 1,161,460 |
| 2017-12-28 | $10.92 | $10.95 | $10.72 | $10.89 | $7.08 | 1,259,150 |
| 2017-12-27 | $10.90 | $11.04 | $10.89 | $10.92 | $7.10 | 2,020,930 |
| 2017-12-26 | $11.19 | $11.19 | $10.80 | $11.01 | $7.16 | 1,564,660 |
| 2017-12-25 | $11.10 | $11.11 | $11.01 | $11.08 | $7.21 | 1,605,450 |
| 2017-12-22 | $11.00 | $11.01 | $10.88 | $11.00 | $7.15 | 1,136,590 |
| 2017-12-21 | $10.81 | $11.06 | $10.81 | $10.99 | $7.15 | 2,811,970 |
| 2017-12-20 | $10.83 | $10.95 | $10.81 | $10.90 | $7.09 | 1,346,730 |
| 2017-12-19 | $10.79 | $11.00 | $10.79 | $10.89 | $7.08 | 1,105,470 |
| 2017-12-18 | $10.81 | $10.96 | $10.75 | $10.94 | $7.12 | 1,280,270 |
| 2017-12-15 | $10.70 | $10.81 | $10.70 | $10.81 | $7.03 | 770,010 |
| 2017-12-14 | $10.76 | $10.77 | $10.60 | $10.77 | $7.01 | 985,870 |
| 2017-12-13 | $10.65 | $10.75 | $10.61 | $10.71 | $6.97 | 1,048,560 |
| 2017-12-12 | $10.67 | $10.75 | $10.61 | $10.69 | $6.95 | 1,012,020 |
| 2017-12-11 | $10.13 | $10.73 | $10.13 | $10.67 | $6.94 | 784,730 |
| 2017-12-08 | $10.33 | $10.56 | $10.33 | $10.55 | $6.86 | 845,200 |
| 2017-12-07 | $10.18 | $10.54 | $10.18 | $10.38 | $6.75 | 3,364,080 |
| 2017-12-06 | $10.21 | $10.31 | $10.20 | $10.30 | $6.70 | 947,980 |
| 2017-12-05 | $10.22 | $10.35 | $10.15 | $10.21 | $6.64 | 808,420 |
| 2017-12-04 | $10.44 | $10.44 | $10.18 | $10.30 | $6.70 | 1,139,580 |
| 2017-12-01 | $10.37 | $10.49 | $10.34 | $10.42 | $6.78 | 1,545,060 |
| 2017-11-30 | $10.46 | $10.54 | $10.35 | $10.42 | $6.78 | 1,020,200 |
| 2017-11-29 | $10.33 | $10.58 | $10.25 | $10.48 | $6.82 | 2,821,420 |
| 2017-11-28 | $10.63 | $10.71 | $10.49 | $10.55 | $6.86 | 1,826,190 |
| 2017-11-27 | $10.77 | $10.77 | $10.49 | $10.64 | $6.92 | 796,840 |
| 2017-11-24 | $10.67 | $11.00 | $10.61 | $10.77 | $7.01 | 2,380,800 |
| 2017-11-23 | $10.70 | $10.82 | $10.60 | $10.79 | $7.02 | 1,883,200 |
| 2017-11-22 | $10.51 | $10.96 | $10.36 | $10.79 | $7.02 | 5,187,430 |
| 2017-11-21 | $11.23 | $11.48 | $10.20 | $10.67 | $6.94 | 8,243,840 |
| 2017-11-20 | $11.58 | $11.59 | $11.23 | $11.30 | $7.35 | 7,247,970 |
| 2017-11-17 | $11.32 | $11.71 | $11.21 | $11.44 | $7.44 | 11,162,860 |
| 2017-11-16 | $11.30 | $11.57 | $11.30 | $11.32 | $7.36 | 2,382,060 |
| 2017-11-15 | $11.30 | $11.81 | $11.21 | $11.41 | $7.42 | 4,509,570 |
| 2017-11-14 | $11.39 | $11.39 | $11.25 | $11.30 | $7.35 | 1,199,000 |
| 2017-11-13 | $11.26 | $11.40 | $11.21 | $11.38 | $7.40 | 1,954,820 |
| 2017-11-10 | $11.29 | $11.35 | $11.11 | $11.30 | $7.35 | 2,012,620 |
| 2017-11-09 | $11.29 | $11.31 | $11.11 | $11.29 | $7.34 | 1,754,710 |
| 2017-11-08 | $11.25 | $11.39 | $11.00 | $11.30 | $7.35 | 2,223,320 |
| 2017-11-07 | $11.29 | $11.46 | $11.10 | $11.30 | $7.35 | 3,653,540 |
| 2017-11-06 | $10.94 | $11.12 | $10.88 | $11.07 | $7.20 | 1,473,420 |
| 2017-11-03 | $11.03 | $11.16 | $10.95 | $11.02 | $7.17 | 928,850 |
| 2017-11-02 | $11.03 | $11.30 | $10.99 | $11.10 | $7.22 | 3,668,710 |
| 2017-11-01 | $11.11 | $11.16 | $11.02 | $11.07 | $7.20 | 1,176,580 |
| 2017-10-31 | $11.10 | $11.17 | $11.03 | $11.09 | $7.21 | 1,531,640 |
| 2017-10-30 | $11.18 | $11.48 | $10.93 | $11.21 | $7.29 | 3,064,540 |
| 2017-10-27 | $11.06 | $11.20 | $11.06 | $11.18 | $7.27 | 706,970 |
| 2017-10-26 | $11.29 | $11.29 | $11.09 | $11.13 | $7.24 | 1,389,520 |
| 2017-10-25 | $11.04 | $11.49 | $11.03 | $11.28 | $7.34 | 3,902,190 |
| 2017-10-24 | $11.09 | $11.25 | $11.00 | $11.05 | $7.19 | 962,080 |
| 2017-10-23 | $11.08 | $11.14 | $11.01 | $11.08 | $7.21 | 1,282,480 |
| 2017-10-20 | $10.97 | $11.29 | $10.97 | $11.08 | $7.21 | 970,390 |
| 2017-10-19 | $11.05 | $11.12 | $10.95 | $10.96 | $7.13 | 1,027,220 |
| 2017-10-18 | $11.12 | $11.15 | $11.01 | $11.08 | $7.21 | 807,130 |
| 2017-10-17 | $11.05 | $11.09 | $10.97 | $11.06 | $7.19 | 1,676,880 |
| 2017-10-16 | $11.21 | $11.50 | $11.02 | $11.07 | $7.20 | 1,999,530 |
| 2017-10-13 | $11.35 | $11.45 | $11.20 | $11.30 | $7.35 | 2,254,970 |
| 2017-10-12 | $11.55 | $11.73 | $11.40 | $11.44 | $7.44 | 2,125,550 |
| 2017-10-11 | $11.61 | $11.62 | $11.37 | $11.62 | $7.56 | 2,168,020 |
| 2017-10-10 | $11.49 | $11.53 | $11.30 | $11.52 | $7.49 | 1,978,150 |
| 2017-10-09 | $11.49 | $11.55 | $11.38 | $11.47 | $7.46 | 1,336,540 |
| 2017-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $7.40 | 0 |
| 2017-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $7.40 | 0 |
| 2017-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $7.40 | 0 |
| 2017-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $7.40 | 0 |
| 2017-10-02 | $11.38 | $11.38 | $11.38 | $11.38 | $7.40 | 0 |
| 2017-09-29 | $11.28 | $11.47 | $11.28 | $11.38 | $7.40 | 1,420,670 |
| 2017-09-28 | $11.36 | $11.54 | $11.24 | $11.35 | $7.38 | 2,176,390 |
| 2017-09-27 | $11.58 | $11.66 | $11.36 | $11.42 | $7.43 | 4,559,550 |
| 2017-09-26 | $11.36 | $11.58 | $11.30 | $11.49 | $7.47 | 1,864,060 |
| 2017-09-25 | $11.25 | $11.58 | $11.25 | $11.36 | $7.39 | 1,588,620 |
| 2017-09-22 | $11.25 | $11.50 | $11.25 | $11.34 | $7.38 | 1,894,920 |
| 2017-09-21 | $11.53 | $11.63 | $11.38 | $11.40 | $7.42 | 2,742,040 |
| 2017-09-20 | $11.70 | $11.85 | $11.45 | $11.66 | $7.58 | 5,314,430 |
| 2017-09-19 | $11.89 | $12.28 | $11.72 | $11.85 | $7.71 | 4,835,500 |
| 2017-09-18 | $11.80 | $12.94 | $11.65 | $11.86 | $7.71 | 13,753,120 |
| 2017-09-15 | $11.79 | $12.00 | $11.45 | $11.84 | $7.70 | 9,463,490 |
| 2017-09-14 | $11.12 | $11.79 | $11.01 | $11.52 | $7.49 | 7,064,000 |
| 2017-09-13 | $10.91 | $11.28 | $10.79 | $11.28 | $7.34 | 6,363,810 |
| 2017-09-12 | $10.72 | $10.87 | $10.61 | $10.85 | $7.06 | 3,928,300 |
| 2017-09-11 | $10.60 | $10.82 | $10.60 | $10.72 | $6.97 | 2,857,450 |
| 2017-09-08 | $10.75 | $10.77 | $10.50 | $10.68 | $6.95 | 5,514,950 |
| 2017-09-07 | $10.79 | $10.91 | $10.50 | $10.72 | $6.97 | 5,441,870 |
| 2017-09-06 | $10.45 | $10.85 | $10.35 | $10.79 | $7.02 | 6,076,890 |
| 2017-09-05 | $10.38 | $10.44 | $10.23 | $10.43 | $6.78 | 4,637,360 |
| 2017-09-04 | $10.35 | $10.44 | $10.29 | $10.37 | $6.75 | 2,143,410 |
| 2017-09-01 | $10.31 | $10.45 | $10.20 | $10.35 | $6.73 | 4,346,880 |
| 2017-08-31 | $10.25 | $10.39 | $10.22 | $10.31 | $6.71 | 1,354,780 |
| 2017-08-30 | $10.25 | $10.35 | $10.19 | $10.30 | $6.70 | 3,761,630 |
| 2017-08-29 | $10.18 | $10.47 | $10.12 | $10.25 | $6.67 | 3,280,230 |
| 2017-08-28 | $10.03 | $10.35 | $9.95 | $10.23 | $6.65 | 9,767,550 |
| 2017-08-25 | $9.99 | $10.15 | $9.95 | $10.07 | $6.55 | 2,499,540 |
| 2017-08-24 | $10.04 | $10.20 | $9.98 | $10.03 | $6.52 | 1,684,150 |
| 2017-08-23 | $10.03 | $10.07 | $9.93 | $10.04 | $6.53 | 1,554,400 |
| 2017-08-22 | $10.10 | $10.15 | $9.96 | $10.01 | $6.51 | 2,851,730 |
| 2017-08-21 | $9.91 | $10.14 | $9.89 | $10.11 | $6.58 | 6,001,220 |
| 2017-08-18 | $9.85 | $9.96 | $9.75 | $9.92 | $6.45 | 7,704,380 |
| 2017-08-17 | $9.85 | $9.98 | $9.82 | $9.86 | $6.41 | 2,674,580 |
| 2017-08-16 | $9.89 | $9.94 | $9.72 | $9.89 | $6.43 | 2,999,710 |
| 2017-08-15 | $10.20 | $10.25 | $9.81 | $9.90 | $6.44 | 6,896,830 |
| 2017-08-14 | $10.11 | $10.77 | $10.10 | $10.21 | $6.64 | 6,766,550 |
| 2017-08-11 | $10.35 | $10.45 | $9.96 | $10.20 | $6.63 | 6,014,830 |
| 2017-08-10 | $9.80 | $11.00 | $9.80 | $10.35 | $6.73 | 11,273,620 |
| 2017-08-09 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-08-08 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-08-07 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-08-04 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-08-03 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-08-02 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-08-01 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-31 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-28 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-27 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-26 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-25 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-24 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-21 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-20 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-19 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-18 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-17 | $14.14 | $14.14 | $14.14 | $14.14 | $9.20 | 0 |
| 2017-07-14 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-13 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-12 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-11 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-10 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-07 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-06 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-05 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-04 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-07-03 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-30 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-29 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-28 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-27 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-26 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-23 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-22 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-21 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-20 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-19 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-16 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-15 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-14 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-13 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-12 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-09 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-08 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-07 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-06 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-05 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-02 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-06-01 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-31 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-30 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-29 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-26 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-25 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-24 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-23 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-22 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-19 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-18 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-17 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-16 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-15 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-12 | $14.14 | $14.14 | $14.14 | $14.14 | $7.06 | 0 |
| 2017-05-11 | $14.16 | $14.17 | $13.71 | $14.14 | $7.06 | 2,796,560 |
| 2017-05-10 | $13.72 | $14.21 | $13.70 | $14.20 | $7.09 | 11,547,380 |
| 2017-05-09 | $12.99 | $13.74 | $12.99 | $13.63 | $6.80 | 11,477,380 |
| 2017-05-08 | $13.73 | $13.78 | $13.35 | $13.35 | $6.66 | 3,933,300 |
| 2017-05-05 | $13.81 | $13.94 | $13.57 | $13.73 | $6.85 | 5,932,360 |
| 2017-05-04 | $13.95 | $14.34 | $13.83 | $13.84 | $6.91 | 3,582,590 |
| 2017-05-03 | $14.21 | $14.29 | $13.90 | $14.10 | $7.04 | 5,340,670 |
| 2017-05-02 | $14.60 | $14.60 | $14.15 | $14.29 | $7.13 | 5,020,300 |
| 2017-05-01 | $14.55 | $14.55 | $14.55 | $14.55 | $7.26 | 0 |
| 2017-04-28 | $14.01 | $14.82 | $14.00 | $14.55 | $7.26 | 6,299,090 |
| 2017-04-27 | $13.56 | $15.07 | $13.56 | $14.22 | $7.10 | 6,909,080 |
| 2017-04-26 | $13.89 | $14.05 | $13.64 | $13.70 | $6.84 | 3,110,770 |
| 2017-04-25 | $13.38 | $13.89 | $13.08 | $13.89 | $6.93 | 7,578,400 |
| 2017-04-24 | $13.10 | $13.50 | $12.90 | $13.38 | $6.68 | 4,930,330 |
| 2017-04-21 | $13.67 | $13.68 | $13.19 | $13.20 | $6.59 | 6,968,870 |
| 2017-04-20 | $13.55 | $13.65 | $13.37 | $13.63 | $6.80 | 4,182,360 |
| 2017-04-19 | $13.46 | $13.61 | $13.30 | $13.46 | $6.72 | 5,035,270 |
| 2017-04-18 | $13.20 | $13.61 | $13.20 | $13.40 | $6.69 | 5,684,370 |
| 2017-04-17 | $13.35 | $13.36 | $13.10 | $13.26 | $6.62 | 3,243,220 |
| 2017-04-14 | $13.41 | $13.46 | $13.01 | $13.10 | $6.54 | 3,646,330 |
| 2017-04-13 | $13.29 | $13.55 | $13.29 | $13.40 | $6.69 | 1,887,060 |
| 2017-04-12 | $13.40 | $13.56 | $13.24 | $13.40 | $6.69 | 2,680,080 |
| 2017-04-11 | $13.55 | $13.55 | $13.23 | $13.40 | $6.69 | 3,487,520 |
| 2017-04-10 | $13.28 | $13.56 | $13.28 | $13.51 | $6.74 | 3,058,680 |
| 2017-04-07 | $13.38 | $13.38 | $13.20 | $13.28 | $6.63 | 1,233,910 |
| 2017-04-06 | $13.33 | $13.40 | $13.06 | $13.39 | $6.68 | 3,343,920 |
| 2017-04-05 | $13.14 | $13.40 | $12.98 | $13.33 | $6.65 | 3,146,530 |
| 2017-04-04 | $13.00 | $13.00 | $13.00 | $13.00 | $6.49 | 0 |
| 2017-04-03 | $13.00 | $13.00 | $13.00 | $13.00 | $6.49 | 0 |
| 2017-03-31 | $12.90 | $13.08 | $12.82 | $13.00 | $6.49 | 2,265,700 |
| 2017-03-30 | $13.19 | $13.19 | $12.94 | $12.97 | $6.47 | 2,224,400 |
| 2017-03-29 | $13.44 | $13.56 | $13.11 | $13.13 | $6.55 | 2,466,120 |
| 2017-03-28 | $13.46 | $13.62 | $13.35 | $13.44 | $6.71 | 1,915,270 |
| 2017-03-27 | $13.58 | $13.89 | $13.41 | $13.50 | $6.74 | 2,730,900 |
| 2017-03-24 | $13.50 | $13.59 | $13.26 | $13.58 | $6.78 | 2,722,010 |
| 2017-03-23 | $13.40 | $13.96 | $13.40 | $13.50 | $6.74 | 5,501,330 |
| 2017-03-22 | $13.20 | $13.46 | $13.20 | $13.38 | $6.68 | 3,106,660 |
| 2017-03-21 | $13.48 | $13.60 | $13.24 | $13.41 | $6.69 | 2,819,220 |
| 2017-03-20 | $13.00 | $13.57 | $13.00 | $13.48 | $6.73 | 7,853,820 |
| 2017-03-17 | $12.85 | $13.28 | $12.71 | $13.08 | $6.53 | 7,037,390 |
| 2017-03-16 | $12.80 | $12.86 | $12.72 | $12.78 | $6.38 | 2,247,910 |
| 2017-03-15 | $12.58 | $12.80 | $12.56 | $12.78 | $6.38 | 2,763,340 |
| 2017-03-14 | $12.74 | $12.79 | $12.55 | $12.69 | $6.33 | 4,116,310 |
| 2017-03-13 | $12.54 | $12.56 | $12.36 | $12.55 | $6.26 | 1,692,150 |
| 2017-03-10 | $12.61 | $12.69 | $12.47 | $12.52 | $6.25 | 2,262,730 |
| 2017-03-09 | $12.60 | $12.73 | $12.38 | $12.71 | $6.34 | 3,312,860 |
| 2017-03-08 | $12.66 | $12.85 | $12.53 | $12.57 | $6.27 | 3,850,990 |
| 2017-03-07 | $12.96 | $12.96 | $12.58 | $12.66 | $6.32 | 7,606,770 |
| 2017-03-06 | $12.30 | $12.57 | $12.30 | $12.53 | $6.25 | 3,332,530 |
| 2017-03-03 | $12.20 | $12.40 | $12.15 | $12.35 | $6.16 | 1,997,300 |
| 2017-03-02 | $12.33 | $12.39 | $12.18 | $12.27 | $6.12 | 2,370,400 |
| 2017-03-01 | $12.38 | $12.42 | $12.30 | $12.33 | $6.15 | 2,056,020 |
| 2017-02-28 | $12.38 | $12.44 | $12.27 | $12.38 | $6.18 | 2,267,190 |
| 2017-02-27 | $12.40 | $12.62 | $12.25 | $12.32 | $6.15 | 4,024,600 |
| 2017-02-24 | $12.43 | $12.75 | $12.33 | $12.46 | $6.22 | 5,125,750 |
| 2017-02-23 | $12.34 | $12.38 | $12.15 | $12.35 | $6.16 | 2,773,380 |
| 2017-02-22 | $12.33 | $12.36 | $12.26 | $12.30 | $6.14 | 2,596,100 |
| 2017-02-21 | $12.15 | $12.31 | $12.11 | $12.28 | $6.13 | 2,018,640 |
| 2017-02-20 | $12.22 | $12.28 | $12.01 | $12.21 | $6.09 | 2,174,210 |
| 2017-02-17 | $12.25 | $12.38 | $12.18 | $12.23 | $6.10 | 1,955,880 |
| 2017-02-16 | $12.45 | $12.47 | $12.16 | $12.32 | $6.15 | 2,199,330 |
| 2017-02-15 | $12.47 | $12.52 | $12.30 | $12.37 | $6.17 | 2,422,080 |
| 2017-02-14 | $12.23 | $12.48 | $12.20 | $12.45 | $6.21 | 5,029,270 |
| 2017-02-13 | $12.18 | $12.29 | $11.99 | $12.27 | $6.12 | 3,262,710 |
| 2017-02-10 | $12.33 | $12.42 | $12.16 | $12.18 | $6.08 | 2,707,410 |
| 2017-02-09 | $12.16 | $12.45 | $12.05 | $12.35 | $6.16 | 4,019,840 |
| 2017-02-08 | $12.19 | $12.19 | $11.90 | $12.14 | $6.06 | 3,038,600 |
| 2017-02-07 | $12.19 | $12.31 | $12.09 | $12.20 | $6.09 | 2,497,350 |
| 2017-02-06 | $12.30 | $12.63 | $12.20 | $12.32 | $6.15 | 4,793,620 |
| 2017-02-03 | $12.40 | $12.46 | $12.11 | $12.21 | $6.09 | 2,113,820 |
| 2017-02-02 | $12.42 | $12.42 | $12.42 | $12.42 | $6.20 | 0 |
| 2017-02-01 | $12.42 | $12.42 | $12.42 | $12.42 | $6.20 | 0 |
| 2017-01-31 | $12.42 | $12.42 | $12.42 | $12.42 | $6.20 | 0 |
| 2017-01-30 | $12.42 | $12.42 | $12.42 | $12.42 | $6.20 | 0 |
| 2017-01-27 | $12.42 | $12.42 | $12.42 | $12.42 | $6.20 | 0 |
| 2017-01-26 | $12.42 | $12.46 | $12.23 | $12.42 | $6.20 | 1,105,650 |
| 2017-01-25 | $12.19 | $12.35 | $12.13 | $12.30 | $6.14 | 2,120,180 |
| 2017-01-24 | $12.15 | $12.52 | $12.06 | $12.18 | $6.08 | 2,173,390 |
| 2017-01-23 | $12.06 | $12.20 | $12.05 | $12.15 | $6.06 | 2,229,590 |
| 2017-01-20 | $11.87 | $12.17 | $11.86 | $12.07 | $6.02 | 2,385,820 |
| 2017-01-19 | $12.10 | $12.24 | $11.63 | $11.94 | $5.96 | 1,901,320 |
| 2017-01-18 | $12.30 | $12.40 | $12.00 | $12.19 | $6.08 | 1,491,360 |
| 2017-01-17 | $12.27 | $12.56 | $11.43 | $12.56 | $6.27 | 4,165,480 |
| 2017-01-16 | $12.84 | $12.89 | $11.58 | $12.32 | $6.15 | 4,980,160 |
| 2017-01-13 | $12.87 | $12.93 | $12.66 | $12.86 | $6.42 | 2,007,000 |
| 2017-01-12 | $12.90 | $13.05 | $12.59 | $12.87 | $6.42 | 3,555,880 |
| 2017-01-11 | $13.44 | $13.44 | $12.88 | $12.98 | $6.48 | 4,559,640 |
| 2017-01-10 | $13.42 | $13.55 | $13.28 | $13.40 | $6.69 | 3,369,580 |
| 2017-01-09 | $13.60 | $13.66 | $13.24 | $13.41 | $6.69 | 4,283,200 |
| 2017-01-06 | $13.69 | $13.69 | $13.49 | $13.56 | $6.77 | 3,709,620 |
| 2017-01-05 | $13.40 | $13.79 | $13.35 | $13.71 | $6.84 | 6,608,480 |
| 2017-01-04 | $13.39 | $13.49 | $13.32 | $13.43 | $6.70 | 3,097,210 |
| 2017-01-03 | $13.21 | $13.55 | $13.21 | $13.38 | $6.68 | 3,760,600 |
| 2017-01-02 | $13.23 | $13.23 | $13.23 | $13.23 | $6.60 | 0 |
| 2016-12-30 | $13.37 | $13.45 | $12.83 | $13.23 | $6.60 | 6,378,340 |
| 2016-12-29 | $13.26 | $13.59 | $13.26 | $13.44 | $6.71 | 4,216,030 |
| 2016-12-28 | $13.60 | $13.60 | $13.19 | $13.25 | $6.61 | 4,632,460 |
| 2016-12-27 | $13.58 | $13.63 | $13.35 | $13.60 | $6.79 | 5,667,120 |
| 2016-12-26 | $13.53 | $13.74 | $13.18 | $13.62 | $6.80 | 6,505,740 |
| 2016-12-23 | $14.15 | $14.20 | $13.68 | $13.78 | $6.88 | 10,426,970 |
| 2016-12-22 | $13.98 | $14.92 | $13.66 | $14.48 | $7.23 | 23,380,570 |
| 2016-12-21 | $13.66 | $13.66 | $13.42 | $13.56 | $6.77 | 6,406,500 |
| 2016-12-20 | $13.22 | $13.56 | $13.13 | $13.56 | $6.77 | 10,572,310 |
| 2016-12-19 | $13.26 | $13.72 | $13.16 | $13.32 | $6.65 | 11,132,760 |
| 2016-12-16 | $13.08 | $13.38 | $12.93 | $13.33 | $6.65 | 11,943,290 |
| 2016-12-15 | $12.74 | $13.18 | $12.70 | $13.08 | $6.53 | 4,744,500 |
| 2016-12-14 | $12.80 | $12.96 | $12.66 | $12.76 | $6.37 | 4,415,170 |
| 2016-12-13 | $12.30 | $13.07 | $12.09 | $12.97 | $6.47 | 8,027,960 |
| 2016-12-12 | $12.91 | $13.09 | $12.00 | $12.50 | $6.24 | 7,985,310 |
| 2016-12-09 | $12.95 | $13.10 | $12.80 | $12.87 | $6.42 | 2,468,340 |
| 2016-12-08 | $13.16 | $13.18 | $12.81 | $12.90 | $6.44 | 3,440,200 |
| 2016-12-07 | $12.87 | $13.33 | $12.86 | $13.18 | $6.58 | 8,477,790 |
| 2016-12-06 | $12.79 | $12.90 | $12.65 | $12.86 | $6.42 | 4,027,700 |
| 2016-12-05 | $12.30 | $13.05 | $12.30 | $12.84 | $6.41 | 4,811,050 |
| 2016-12-02 | $12.50 | $12.99 | $12.30 | $12.71 | $6.34 | 6,295,200 |
| 2016-12-01 | $13.10 | $13.10 | $12.56 | $12.60 | $6.29 | 4,851,950 |
| 2016-11-30 | $13.27 | $13.33 | $12.75 | $12.98 | $6.48 | 6,043,740 |
| 2016-11-29 | $13.85 | $13.97 | $13.08 | $13.24 | $6.61 | 9,946,110 |
| 2016-11-28 | $12.60 | $13.74 | $12.60 | $13.71 | $6.84 | 15,070,130 |
| 2016-11-25 | $12.02 | $12.89 | $11.89 | $12.84 | $6.41 | 13,925,920 |
| 2016-11-24 | $13.05 | $13.08 | $11.74 | $12.27 | $6.12 | 19,212,550 |
| 2016-11-23 | $13.39 | $13.49 | $13.00 | $13.04 | $6.51 | 6,857,140 |
| 2016-11-22 | $13.16 | $13.33 | $13.13 | $13.30 | $6.64 | 3,050,080 |
| 2016-11-21 | $13.29 | $13.32 | $13.13 | $13.16 | $6.57 | 2,893,250 |
| 2016-11-18 | $13.57 | $13.59 | $13.17 | $13.30 | $6.64 | 3,916,330 |
| 2016-11-17 | $13.39 | $13.47 | $13.13 | $13.47 | $6.72 | 3,445,820 |
| 2016-11-16 | $13.29 | $13.53 | $13.25 | $13.37 | $6.67 | 4,803,630 |
| 2016-11-15 | $13.16 | $13.34 | $13.15 | $13.28 | $6.63 | 2,576,770 |
| 2016-11-14 | $13.23 | $13.48 | $13.10 | $13.25 | $6.61 | 3,711,090 |
| 2016-11-11 | $12.93 | $13.55 | $12.93 | $13.28 | $6.63 | 5,592,240 |
| 2016-11-10 | $12.82 | $12.89 | $12.73 | $12.85 | $6.41 | 2,408,140 |
| 2016-11-09 | $12.91 | $12.99 | $12.33 | $12.74 | $6.36 | 5,008,810 |
| 2016-11-08 | $13.00 | $13.00 | $12.78 | $12.97 | $6.47 | 2,596,500 |
| 2016-11-07 | $13.02 | $13.16 | $12.83 | $12.87 | $6.42 | 3,542,770 |
| 2016-11-04 | $13.21 | $13.88 | $13.10 | $13.14 | $6.56 | 3,729,820 |
| 2016-11-03 | $13.00 | $13.20 | $12.86 | $13.20 | $6.59 | 4,174,710 |
| 2016-11-02 | $12.85 | $13.04 | $12.83 | $12.91 | $6.44 | 2,603,310 |
| 2016-11-01 | $12.99 | $13.09 | $12.76 | $12.92 | $6.45 | 3,799,260 |
| 2016-10-31 | $12.99 | $12.99 | $12.68 | $12.89 | $6.43 | 0 |
| 2016-10-28 | $13.30 | $13.47 | $12.99 | $12.99 | $6.48 | 3,034,280 |
| 2016-10-27 | $13.29 | $13.50 | $13.15 | $13.30 | $6.64 | 3,052,930 |
| 2016-10-26 | $13.45 | $13.49 | $13.20 | $13.36 | $6.67 | 2,924,010 |
| 2016-10-25 | $13.20 | $13.62 | $13.14 | $13.36 | $6.67 | 5,208,850 |
| 2016-10-24 | $13.36 | $13.36 | $12.85 | $13.31 | $6.64 | 8,591,430 |
| 2016-10-21 | $13.32 | $13.45 | $13.05 | $13.45 | $6.71 | 4,032,400 |
| 2016-10-20 | $13.37 | $13.49 | $13.27 | $13.35 | $6.66 | 4,102,390 |
| 2016-10-19 | $13.59 | $13.69 | $13.35 | $13.36 | $6.67 | 5,118,080 |
| 2016-10-18 | $13.45 | $13.98 | $13.24 | $13.74 | $6.86 | 9,273,910 |
| 2016-10-17 | $12.66 | $13.97 | $12.60 | $13.37 | $6.67 | 15,773,260 |
| 2016-10-14 | $12.56 | $12.79 | $12.20 | $12.70 | $6.34 | 4,961,760 |
| 2016-10-13 | $12.58 | $12.62 | $12.45 | $12.55 | $6.26 | 2,109,070 |
| 2016-10-12 | $12.50 | $12.69 | $12.35 | $12.55 | $6.26 | 3,352,980 |
| 2016-10-11 | $12.53 | $12.64 | $12.30 | $12.50 | $6.24 | 2,734,500 |
| 2016-10-10 | $12.11 | $12.60 | $12.11 | $12.52 | $6.25 | 4,391,190 |
| 2016-10-07 | $12.13 | $12.13 | $12.13 | $12.13 | $6.05 | 0 |
| 2016-10-06 | $12.13 | $12.13 | $12.13 | $12.13 | $6.05 | 0 |
| 2016-10-05 | $12.13 | $12.13 | $12.13 | $12.13 | $6.05 | 0 |
| 2016-10-04 | $12.13 | $12.13 | $12.13 | $12.13 | $6.05 | 0 |
| 2016-10-03 | $12.13 | $12.13 | $12.13 | $12.13 | $6.05 | 0 |
| 2016-09-30 | $12.12 | $12.25 | $12.01 | $12.13 | $6.05 | 2,372,250 |
| 2016-09-29 | $11.90 | $12.30 | $11.86 | $12.11 | $6.04 | 4,627,860 |
| 2016-09-28 | $11.86 | $12.06 | $11.76 | $11.93 | $5.95 | 2,746,080 |
| 2016-09-27 | $12.00 | $12.13 | $11.75 | $11.89 | $5.93 | 3,414,150 |
| 2016-09-26 | $12.12 | $12.37 | $12.00 | $12.03 | $6.00 | 4,529,200 |
| 2016-09-23 | $12.02 | $12.16 | $11.93 | $12.06 | $6.02 | 2,841,390 |
| 2016-09-22 | $12.24 | $12.26 | $11.97 | $12.00 | $5.99 | 2,634,610 |
| 2016-09-21 | $12.11 | $12.25 | $12.10 | $12.12 | $6.05 | 1,849,300 |
| 2016-09-20 | $12.22 | $12.22 | $12.00 | $12.07 | $6.02 | 1,921,730 |
| 2016-09-19 | $11.94 | $12.50 | $11.94 | $12.01 | $5.99 | 1,835,100 |
| 2016-09-16 | $11.92 | $11.92 | $11.92 | $11.92 | $5.95 | 0 |
| 2016-09-15 | $11.92 | $11.92 | $11.92 | $11.92 | $5.95 | 0 |
| 2016-09-14 | $11.72 | $12.01 | $11.60 | $11.92 | $5.95 | 2,871,760 |
| 2016-09-13 | $11.80 | $11.85 | $11.64 | $11.74 | $5.86 | 2,251,410 |
| 2016-09-12 | $11.90 | $11.95 | $11.66 | $11.66 | $5.82 | 4,200,950 |
| 2016-09-09 | $12.24 | $12.48 | $12.14 | $12.16 | $6.07 | 3,211,730 |
| 2016-09-08 | $12.19 | $12.31 | $12.01 | $12.31 | $6.14 | 5,037,180 |
| 2016-09-07 | $12.44 | $12.73 | $12.24 | $12.26 | $6.12 | 5,639,920 |
| 2016-09-06 | $12.29 | $12.44 | $12.16 | $12.41 | $6.19 | 4,711,710 |
| 2016-09-05 | $12.44 | $12.65 | $12.16 | $12.16 | $6.07 | 4,416,240 |
| 2016-09-02 | $12.36 | $12.57 | $12.10 | $12.44 | $6.21 | 4,757,400 |
| 2016-09-01 | $12.28 | $12.80 | $12.09 | $12.46 | $6.22 | 9,807,800 |
| 2016-08-31 | $12.20 | $12.29 | $12.03 | $12.29 | $6.13 | 4,436,210 |
| 2016-08-30 | $12.38 | $12.60 | $12.08 | $12.17 | $6.07 | 9,309,190 |
| 2016-08-29 | $11.75 | $12.45 | $11.68 | $12.45 | $6.21 | 15,184,060 |
| 2016-08-26 | $11.60 | $11.87 | $11.60 | $11.71 | $5.84 | 7,831,430 |
| 2016-08-25 | $11.58 | $11.65 | $11.34 | $11.60 | $5.79 | 7,052,620 |
| 2016-08-24 | $11.30 | $11.58 | $11.30 | $11.55 | $5.76 | 6,245,720 |
| 2016-08-23 | $11.34 | $11.54 | $11.27 | $11.35 | $5.66 | 5,792,210 |
| 2016-08-22 | $11.36 | $11.58 | $11.26 | $11.38 | $5.68 | 8,597,440 |
| 2016-08-19 | $11.12 | $11.30 | $11.11 | $11.25 | $5.61 | 3,482,210 |
| 2016-08-18 | $11.10 | $11.29 | $11.07 | $11.14 | $5.56 | 4,054,940 |
| 2016-08-17 | $11.28 | $11.31 | $11.05 | $11.13 | $5.55 | 3,654,800 |
| 2016-08-16 | $11.15 | $11.33 | $11.12 | $11.28 | $5.63 | 2,762,090 |
| 2016-08-15 | $10.95 | $11.24 | $10.95 | $11.18 | $5.58 | 2,783,830 |
| 2016-08-12 | $10.91 | $11.04 | $10.86 | $10.98 | $5.48 | 1,499,810 |
| 2016-08-11 | $11.07 | $11.15 | $10.90 | $10.91 | $5.44 | 2,258,220 |
| 2016-08-10 | $11.16 | $11.34 | $11.01 | $11.07 | $5.52 | 3,806,320 |
| 2016-08-09 | $11.20 | $11.59 | $11.13 | $11.31 | $5.64 | 6,642,880 |
| 2016-08-08 | $10.85 | $11.10 | $10.85 | $11.07 | $5.52 | 1,495,800 |
| 2016-08-05 | $11.10 | $11.17 | $10.92 | $10.94 | $5.46 | 1,809,110 |
| 2016-08-04 | $10.99 | $11.20 | $10.93 | $11.18 | $5.58 | 2,473,040 |
| 2016-08-03 | $10.94 | $10.96 | $10.82 | $10.92 | $5.45 | 1,128,430 |
| 2016-08-02 | $11.00 | $11.00 | $10.80 | $10.90 | $5.44 | 1,241,880 |
| 2016-08-01 | $11.08 | $11.20 | $10.80 | $10.80 | $5.39 | 2,183,900 |
| 2016-07-29 | $11.30 | $11.30 | $10.88 | $11.24 | $5.61 | 2,277,050 |
| 2016-07-28 | $11.28 | $11.39 | $11.05 | $11.28 | $5.63 | 2,934,510 |
| 2016-07-27 | $11.52 | $11.68 | $10.69 | $11.34 | $5.66 | 6,745,220 |
| 2016-07-26 | $11.35 | $11.56 | $11.30 | $11.56 | $5.77 | 3,500,420 |
| 2016-07-25 | $11.34 | $11.47 | $11.28 | $11.31 | $5.64 | 2,821,000 |
| 2016-07-22 | $11.52 | $11.60 | $11.30 | $11.43 | $5.70 | 3,201,510 |
| 2016-07-21 | $11.55 | $11.68 | $11.46 | $11.52 | $5.75 | 3,309,610 |
| 2016-07-20 | $11.80 | $11.80 | $11.50 | $11.62 | $5.80 | 4,914,580 |
| 2016-07-19 | $11.44 | $11.78 | $11.43 | $11.65 | $5.81 | 6,779,440 |
| 2016-07-18 | $11.43 | $11.60 | $11.26 | $11.37 | $5.67 | 4,032,680 |
| 2016-07-15 | $11.27 | $11.60 | $11.26 | $11.50 | $5.74 | 6,601,660 |
| 2016-07-14 | $11.30 | $11.48 | $11.16 | $11.25 | $5.61 | 4,005,320 |
| 2016-07-13 | $11.39 | $11.55 | $11.26 | $11.41 | $5.69 | 3,225,530 |
| 2016-07-12 | $11.44 | $11.67 | $11.11 | $11.40 | $5.69 | 4,772,160 |
| 2016-07-11 | $11.48 | $11.88 | $11.38 | $11.51 | $5.74 | 7,685,250 |
| 2016-07-08 | $11.50 | $11.57 | $11.23 | $11.51 | $5.74 | 4,801,930 |
| 2016-07-07 | $11.37 | $11.65 | $11.36 | $11.42 | $5.70 | 6,719,810 |
| 2016-07-06 | $11.40 | $11.48 | $11.32 | $11.39 | $5.68 | 4,942,470 |
| 2016-07-05 | $11.41 | $11.58 | $11.23 | $11.51 | $5.74 | 8,656,710 |
| 2016-07-04 | $11.21 | $11.60 | $11.01 | $11.46 | $5.72 | 11,525,590 |
| 2016-07-01 | $11.45 | $11.49 | $11.01 | $11.12 | $5.55 | 13,854,000 |
| 2016-06-30 | $10.37 | $11.40 | $10.37 | $11.40 | $5.69 | 19,568,940 |
| 2016-06-29 | $10.40 | $10.44 | $10.33 | $10.36 | $5.17 | 4,040,980 |
| 2016-06-28 | $10.33 | $10.40 | $10.28 | $10.35 | $5.17 | 4,965,430 |
| 2016-06-27 | $10.05 | $10.38 | $10.03 | $10.34 | $5.16 | 3,922,080 |
| 2016-06-24 | $10.34 | $10.36 | $9.94 | $10.15 | $5.07 | 3,652,590 |
| 2016-06-23 | $10.28 | $10.42 | $10.23 | $10.33 | $5.16 | 4,325,110 |
| 2016-06-22 | $10.11 | $10.33 | $10.11 | $10.28 | $5.13 | 2,667,580 |
| 2016-06-21 | $10.33 | $10.39 | $10.10 | $10.14 | $5.06 | 3,764,400 |
| 2016-06-20 | $10.17 | $10.41 | $10.10 | $10.33 | $5.16 | 4,161,970 |
| 2016-06-17 | $10.03 | $10.27 | $10.02 | $10.22 | $5.10 | 5,183,030 |
| 2016-06-16 | $10.13 | $10.25 | $9.99 | $10.02 | $5.00 | 6,805,320 |
| 2016-06-15 | $10.01 | $10.32 | $9.97 | $10.20 | $5.09 | 8,132,320 |
| 2016-06-14 | $10.09 | $10.23 | $9.96 | $10.05 | $5.02 | 3,918,410 |
| 2016-06-13 | $10.45 | $10.45 | $10.01 | $10.09 | $5.04 | 8,271,500 |
| 2016-06-10 | $10.56 | $10.56 | $10.56 | $10.56 | $5.27 | 0 |
| 2016-06-09 | $10.56 | $10.56 | $10.56 | $10.56 | $5.27 | 0 |
| 2016-06-08 | $10.89 | $10.95 | $10.55 | $10.56 | $5.27 | 5,783,550 |
| 2016-06-07 | $11.00 | $11.08 | $10.86 | $10.91 | $5.44 | 1,992,020 |
| 2016-06-06 | $11.05 | $11.20 | $10.81 | $11.05 | $5.51 | 3,459,070 |
| 2016-06-03 | $11.02 | $11.09 | $10.80 | $10.98 | $5.48 | 3,416,730 |
| 2016-06-02 | $10.96 | $11.08 | $10.83 | $11.04 | $5.51 | 3,793,290 |
| 2016-06-01 | $11.08 | $11.18 | $10.93 | $10.96 | $5.47 | 4,160,390 |
| 2016-05-31 | $10.70 | $11.14 | $10.70 | $11.08 | $5.53 | 5,440,550 |
| 2016-05-30 | $10.50 | $10.94 | $10.30 | $10.75 | $5.36 | 3,687,910 |
| 2016-05-27 | $10.76 | $10.76 | $10.56 | $10.60 | $5.29 | 1,967,240 |
| 2016-05-26 | $10.57 | $10.81 | $10.25 | $10.76 | $5.37 | 3,423,270 |
| 2016-05-25 | $10.87 | $11.03 | $10.72 | $10.76 | $5.37 | 6,088,710 |
| 2016-05-24 | $10.55 | $10.97 | $10.43 | $10.88 | $5.43 | 5,612,190 |
| 2016-05-23 | $10.50 | $10.70 | $10.40 | $10.62 | $5.30 | 4,972,550 |
| 2016-05-20 | $10.25 | $10.47 | $10.22 | $10.45 | $5.21 | 2,477,870 |
| 2016-05-19 | $10.00 | $10.48 | $10.00 | $10.41 | $5.20 | 5,533,310 |
| 2016-05-18 | $10.49 | $10.52 | $9.71 | $10.00 | $4.99 | 5,332,360 |
| 2016-05-17 | $10.37 | $10.88 | $10.35 | $10.59 | $5.28 | 5,234,010 |
| 2016-05-16 | $10.14 | $10.40 | $10.02 | $10.38 | $5.18 | 3,177,520 |
| 2016-05-13 | $10.23 | $10.46 | $10.17 | $10.19 | $5.09 | 3,660,650 |
| 2016-05-12 | $10.19 | $10.34 | $10.03 | $10.27 | $5.13 | 3,663,660 |
| 2016-05-11 | $10.38 | $10.68 | $10.30 | $10.30 | $5.14 | 3,443,940 |
| 2016-05-10 | $10.20 | $10.44 | $10.18 | $10.28 | $5.13 | 3,465,910 |
| 2016-05-09 | $10.78 | $10.81 | $10.15 | $10.23 | $5.11 | 6,734,530 |
| 2016-05-06 | $11.40 | $11.43 | $10.88 | $10.92 | $5.45 | 7,657,850 |
| 2016-05-05 | $11.20 | $11.45 | $11.20 | $11.36 | $5.67 | 6,222,060 |
| 2016-05-04 | $11.24 | $11.37 | $11.21 | $11.27 | $5.62 | 5,409,670 |
| 2016-05-03 | $10.79 | $11.39 | $10.79 | $11.33 | $5.65 | 8,388,920 |
| 2016-05-02 | $10.66 | $10.66 | $10.66 | $10.66 | $5.32 | 0 |
| 2016-04-29 | $10.83 | $10.96 | $10.60 | $10.66 | $5.32 | 4,556,730 |
| 2016-04-28 | $10.64 | $10.83 | $10.51 | $10.75 | $5.36 | 4,584,660 |
| 2016-04-27 | $10.60 | $10.88 | $10.49 | $10.56 | $5.27 | 5,158,350 |
| 2016-04-26 | $10.22 | $10.70 | $10.22 | $10.68 | $5.33 | 5,620,580 |
| 2016-04-25 | $10.25 | $10.40 | $10.16 | $10.31 | $5.15 | 3,463,830 |
| 2016-04-22 | $10.28 | $10.41 | $10.11 | $10.40 | $5.19 | 3,654,070 |
| 2016-04-21 | $10.41 | $10.68 | $10.18 | $10.20 | $5.09 | 7,554,360 |
| 2016-04-20 | $11.59 | $11.63 | $10.31 | $10.49 | $5.23 | 9,831,090 |
| 2016-04-19 | $11.48 | $11.68 | $11.33 | $11.45 | $5.71 | 5,476,140 |
| 2016-04-18 | $11.60 | $11.84 | $11.41 | $11.47 | $5.72 | 7,784,090 |
| 2016-04-15 | $11.55 | $11.86 | $11.49 | $11.84 | $5.91 | 11,647,830 |
| 2016-04-14 | $11.40 | $11.54 | $11.30 | $11.48 | $5.73 | 6,990,780 |
| 2016-04-13 | $11.21 | $11.48 | $11.21 | $11.34 | $5.66 | 8,396,320 |
| 2016-04-12 | $11.18 | $11.34 | $11.11 | $11.22 | $5.60 | 5,571,660 |
| 2016-04-11 | $11.11 | $11.38 | $11.11 | $11.35 | $5.66 | 7,647,200 |
| 2016-04-08 | $11.41 | $11.42 | $11.00 | $11.14 | $5.56 | 8,946,880 |
| 2016-04-07 | $11.67 | $11.86 | $11.52 | $11.53 | $5.75 | 12,839,610 |
| 2016-04-06 | $11.46 | $11.63 | $11.43 | $11.56 | $5.77 | 7,397,830 |
| 2016-04-05 | $11.25 | $11.69 | $11.25 | $11.58 | $5.78 | 8,762,040 |
| 2016-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $5.61 | 0 |
| 2016-04-01 | $11.28 | $11.46 | $11.17 | $11.25 | $5.61 | 6,921,790 |
| 2016-03-31 | $11.83 | $11.89 | $11.44 | $11.48 | $5.73 | 10,638,320 |
| 2016-03-30 | $11.56 | $11.87 | $11.52 | $11.80 | $5.89 | 11,921,720 |
| 2016-03-29 | $11.38 | $11.97 | $11.04 | $11.66 | $5.82 | 13,514,320 |
| 2016-03-28 | $11.45 | $11.74 | $11.13 | $11.30 | $5.64 | 12,282,840 |
| 2016-03-25 | $11.30 | $11.69 | $11.25 | $11.45 | $5.71 | 10,565,880 |
| 2016-03-24 | $11.71 | $11.74 | $11.28 | $11.32 | $5.65 | 17,293,810 |
| 2016-03-23 | $12.19 | $12.39 | $11.75 | $11.86 | $5.92 | 20,750,700 |
| 2016-03-22 | $11.95 | $12.25 | $11.70 | $11.94 | $5.96 | 22,197,490 |
| 2016-03-21 | $12.28 | $12.41 | $11.55 | $12.25 | $6.11 | 37,478,900 |
| 2016-03-18 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-17 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-16 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-15 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-14 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-11 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-10 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-09 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-08 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-07 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-04 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-03 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-02 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-03-01 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-02-29 | $12.32 | $12.32 | $12.32 | $12.32 | $6.15 | 0 |
| 2016-02-26 | $11.49 | $12.32 | $11.30 | $12.32 | $6.15 | 53,425,500 |
| 2016-02-25 | $10.10 | $11.20 | $9.56 | $11.20 | $5.59 | 35,705,660 |
| 2016-02-24 | $10.31 | $10.45 | $9.90 | $10.18 | $5.08 | 6,553,770 |
| 2016-02-23 | $10.40 | $10.49 | $10.14 | $10.29 | $5.14 | 6,413,640 |
| 2016-02-22 | $10.54 | $10.58 | $10.30 | $10.39 | $5.19 | 7,118,510 |
| 2016-02-19 | $10.25 | $10.50 | $10.16 | $10.33 | $5.16 | 6,320,230 |
| 2016-02-18 | $10.66 | $10.80 | $10.30 | $10.32 | $5.15 | 9,570,420 |
| 2016-02-17 | $10.60 | $10.90 | $10.46 | $10.75 | $5.36 | 8,429,460 |
| 2016-02-16 | $10.00 | $10.95 | $9.90 | $10.64 | $5.31 | 13,127,380 |
| 2016-02-15 | $9.69 | $10.04 | $9.41 | $10.01 | $5.00 | 9,550,530 |
| 2016-02-12 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 0 |
| 2016-02-11 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 0 |
| 2016-02-10 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 0 |
| 2016-02-09 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 0 |
| 2016-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $4.97 | 0 |
| 2016-02-05 | $9.75 | $10.05 | $9.73 | $9.95 | $4.97 | 9,487,100 |
| 2016-02-04 | $9.70 | $9.96 | $9.70 | $9.80 | $4.89 | 8,126,900 |
| 2016-02-03 | $9.71 | $9.87 | $9.59 | $9.72 | $4.85 | 7,168,430 |
| 2016-02-02 | $9.63 | $10.05 | $9.41 | $9.86 | $4.92 | 14,141,920 |
| 2016-02-01 | $9.45 | $9.68 | $9.30 | $9.56 | $4.77 | 10,795,610 |
| 2016-01-29 | $9.40 | $9.71 | $8.91 | $9.54 | $4.76 | 11,915,640 |
| 2016-01-28 | $9.50 | $9.83 | $9.30 | $9.54 | $4.76 | 14,451,070 |
| 2016-01-27 | $9.15 | $9.77 | $8.60 | $9.66 | $4.82 | 12,251,140 |
| 2016-01-26 | $9.51 | $9.95 | $8.85 | $9.06 | $4.52 | 13,700,020 |
| 2016-01-25 | $9.40 | $9.70 | $9.28 | $9.68 | $4.83 | 7,968,840 |
| 2016-01-22 | $9.20 | $9.38 | $8.80 | $9.38 | $4.68 | 9,691,480 |
| 2016-01-21 | $9.50 | $9.72 | $8.87 | $8.88 | $4.43 | 10,446,260 |
| 2016-01-20 | $9.50 | $9.99 | $9.31 | $9.67 | $4.83 | 17,225,520 |
| 2016-01-19 | $9.10 | $10.00 | $9.09 | $9.82 | $4.90 | 22,426,630 |
| 2016-01-18 | $8.50 | $9.09 | $8.41 | $9.09 | $4.54 | 7,538,980 |
| 2016-01-15 | $8.70 | $8.78 | $8.03 | $8.26 | $4.12 | 6,454,040 |
| 2016-01-14 | $8.13 | $8.81 | $8.02 | $8.69 | $4.34 | 7,965,460 |
| 2016-01-13 | $8.50 | $8.70 | $8.18 | $8.50 | $4.24 | 4,911,390 |
| 2016-01-12 | $8.76 | $8.89 | $8.06 | $8.45 | $4.22 | 7,172,030 |
| 2016-01-11 | $9.74 | $9.74 | $8.77 | $8.77 | $4.38 | 8,952,140 |
| 2016-01-08 | $9.83 | $10.20 | $8.76 | $9.74 | $4.86 | 7,113,270 |
| 2016-01-07 | $10.50 | $10.58 | $9.68 | $9.69 | $4.84 | 1,867,110 |
| 2016-01-06 | $10.24 | $10.77 | $10.24 | $10.75 | $5.36 | 7,830,500 |
| 2016-01-05 | $10.00 | $10.44 | $9.52 | $10.33 | $5.16 | 11,308,970 |
| 2016-01-04 | $11.52 | $11.75 | $10.36 | $10.36 | $5.17 | 6,469,780 |
| 2016-01-01 | $11.51 | $11.51 | $11.51 | $11.51 | $5.74 | 0 |
| 2015-12-31 | $11.75 | $11.92 | $11.51 | $11.51 | $5.74 | 5,434,900 |
| 2015-12-30 | $11.57 | $11.78 | $11.57 | $11.75 | $5.86 | 5,673,220 |
| 2015-12-29 | $11.56 | $11.64 | $11.35 | $11.58 | $5.78 | 6,441,040 |
| 2015-12-28 | $12.05 | $12.07 | $11.50 | $11.57 | $5.77 | 11,082,500 |
| 2015-12-25 | $11.70 | $12.05 | $11.70 | $11.89 | $5.93 | 8,334,160 |
| 2015-12-24 | $11.85 | $11.97 | $11.39 | $11.73 | $5.85 | 6,246,620 |
| 2015-12-23 | $12.10 | $12.16 | $11.70 | $11.75 | $5.86 | 12,848,290 |
| 2015-12-22 | $11.78 | $12.22 | $11.64 | $12.19 | $6.08 | 15,445,490 |
| 2015-12-21 | $11.65 | $11.98 | $11.48 | $11.64 | $5.81 | 10,041,640 |
| 2015-12-18 | $11.76 | $11.77 | $11.44 | $11.58 | $5.78 | 10,566,730 |
| 2015-12-17 | $11.49 | $12.00 | $11.31 | $11.80 | $5.89 | 21,840,810 |
| 2015-12-16 | $10.75 | $11.56 | $10.75 | $11.49 | $5.73 | 16,519,720 |
| 2015-12-15 | $10.60 | $10.95 | $10.56 | $10.73 | $5.35 | 5,777,690 |
| 2015-12-14 | $10.30 | $10.67 | $10.21 | $10.66 | $5.32 | 5,645,350 |
| 2015-12-11 | $10.59 | $10.68 | $10.33 | $10.36 | $5.17 | 6,695,200 |
| 2015-12-10 | $10.80 | $10.92 | $10.65 | $10.65 | $5.31 | 5,761,330 |
| 2015-12-09 | $11.30 | $11.30 | $10.76 | $10.84 | $5.41 | 8,920,990 |
| 2015-12-08 | $11.40 | $11.64 | $11.09 | $11.29 | $5.63 | 9,058,990 |
| 2015-12-07 | $11.48 | $11.58 | $11.35 | $11.49 | $5.73 | 8,293,300 |
| 2015-12-04 | $11.41 | $11.66 | $11.29 | $11.58 | $5.78 | 12,549,980 |
| 2015-12-03 | $11.30 | $11.52 | $11.25 | $11.49 | $5.73 | 8,132,340 |
| 2015-12-02 | $11.45 | $11.68 | $10.72 | $11.39 | $5.68 | 9,169,130 |
| 2015-12-01 | $10.95 | $11.50 | $10.74 | $11.47 | $5.72 | 12,624,600 |
| 2015-11-30 | $11.01 | $11.47 | $10.25 | $10.98 | $5.48 | 14,640,010 |
| 2015-11-27 | $12.18 | $12.40 | $10.97 | $11.20 | $5.59 | 21,884,630 |
| 2015-11-26 | $12.06 | $12.50 | $11.97 | $12.19 | $6.08 | 23,823,820 |
| 2015-11-25 | $12.00 | $12.17 | $11.94 | $12.05 | $6.01 | 18,126,700 |
| 2015-11-24 | $11.93 | $12.11 | $11.66 | $11.99 | $5.98 | 15,563,260 |
| 2015-11-23 | $11.60 | $12.20 | $11.42 | $12.06 | $6.02 | 26,426,880 |
| 2015-11-20 | $11.60 | $11.76 | $11.53 | $11.63 | $5.80 | 15,796,760 |
| 2015-11-19 | $11.29 | $11.69 | $11.22 | $11.66 | $5.82 | 18,085,790 |
| 2015-11-18 | $12.04 | $12.07 | $11.28 | $11.30 | $5.64 | 26,769,310 |
| 2015-11-17 | $12.05 | $12.23 | $11.81 | $11.97 | $5.97 | 49,757,370 |
| 2015-11-16 | $12.13 | $12.99 | $12.13 | $12.42 | $6.20 | 73,489,860 |
| 2015-11-13 | $13.48 | $13.48 | $13.48 | $13.48 | $6.73 | 1,598,900 |
| 2015-11-12 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-11 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-10 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-09 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-06 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-05 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-04 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-03 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-11-02 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-30 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-29 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-28 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-27 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-26 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-23 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-22 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-21 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-20 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-19 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-16 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-15 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-14 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-13 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-12 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-09 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-08 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-07 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-06 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-05 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-02 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-10-01 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-30 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-29 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-28 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-25 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-24 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-23 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-22 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-21 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-18 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-17 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-16 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-15 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-14 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-11 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-10 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-09 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-08 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-07 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-04 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-03 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-02 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-09-01 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-31 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-28 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-27 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-26 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-25 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-24 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-21 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-20 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-19 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-18 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-17 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
| 2015-08-14 | $14.98 | $14.98 | $14.98 | $14.98 | $7.48 | 0 |
Winall Hitech Seed CompanyLtd (300087) News Headlines
Recent Winall Hitech Seed CompanyLtd (300087) News
Similar Companies to Winall Hitech Seed CompanyLtd (300087) 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 | -- | -- | -- |