Hand Enterprise Solutions Company Ltd (300170) Exchange: SHE
Data as of July 17, 2025
$16.41 ($-0.05) -0.30%
Hand Enterprise Solutions Company Ltd - Daily Information
Click for more stock information on Hand Enterprise Solutions Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.49 |
| Previous Close | $16.41 |
| High | $16.66 |
| Low | $16.34 |
| Adjusted Open | $16.49 |
| Previous Adjusted Close | $16.41 |
| Adjusted High | $16.66 |
| Adjusted Low | $16.34 |
About Hand Enterprise Solutions Company Ltd (300170)
Hand Enterprise Solutions Co., Ltd. provides enterprise resource planning (ERP) consulting services. The Company provides enterprise management mode consulting services, business process reengineering consulting services, informatization solution design consulting services and management software system installation services. The Company primarily offers installation services for ERP software of SAP and Oracle. It also offers professional and special services according to the actual demands of the enterprises during the ERP system construction period.
Invest in Hand Enterprise Solutions Company Ltd (300170)
Historical Stock Data for Hand Enterprise Solutions Company Ltd (300170)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $16.49 | $16.66 | $16.34 | $16.41 | $16.41 | 30,566,240 |
| 2025-07-08 | $16.18 | $16.48 | $16.11 | $16.46 | $16.46 | 25,997,870 |
| 2025-07-07 | $16.18 | $16.38 | $16.16 | $16.23 | $16.23 | 19,001,650 |
| 2025-07-04 | $16.40 | $16.55 | $16.19 | $16.31 | $16.31 | 30,419,340 |
| 2025-07-03 | $16.45 | $16.59 | $16.30 | $16.40 | $16.40 | 20,355,360 |
| 2025-07-02 | $16.81 | $16.82 | $16.26 | $16.38 | $16.38 | 33,758,610 |
| 2025-07-01 | $17.13 | $17.35 | $16.78 | $16.88 | $16.88 | 39,099,880 |
| 2025-06-30 | $17.00 | $17.50 | $16.90 | $17.21 | $17.21 | 51,581,260 |
| 2025-06-27 | $16.79 | $17.25 | $16.73 | $16.90 | $16.90 | 49,855,980 |
| 2025-06-26 | $16.57 | $17.83 | $16.53 | $17.02 | $17.02 | 91,836,700 |
| 2025-06-25 | $16.33 | $16.80 | $16.25 | $16.76 | $16.76 | 51,219,060 |
| 2025-06-24 | $15.86 | $16.37 | $15.83 | $16.33 | $16.33 | 37,949,200 |
| 2025-06-23 | $15.40 | $15.95 | $15.30 | $15.85 | $15.85 | 34,295,640 |
| 2025-06-20 | $16.01 | $16.15 | $15.59 | $15.61 | $15.61 | 38,726,970 |
| 2025-06-19 | $16.56 | $16.85 | $16.04 | $16.11 | $16.11 | 43,166,680 |
| 2025-06-18 | $16.75 | $16.79 | $16.42 | $16.60 | $16.60 | 33,568,830 |
| 2025-06-17 | $16.98 | $17.06 | $16.71 | $16.80 | $16.80 | 32,400,540 |
| 2025-06-13 | $17.60 | $17.65 | $16.86 | $16.86 | $16.86 | 58,313,380 |
| 2025-06-12 | $17.72 | $17.98 | $17.62 | $17.77 | $17.77 | 36,717,200 |
| 2025-06-11 | $18.35 | $18.49 | $17.86 | $17.90 | $17.90 | 54,599,430 |
| 2025-06-10 | $18.70 | $18.93 | $18.03 | $18.35 | $18.35 | 68,374,030 |
| 2025-06-09 | $18.20 | $18.95 | $18.00 | $18.62 | $18.62 | 80,002,070 |
| 2025-06-06 | $17.81 | $18.08 | $17.60 | $17.91 | $17.91 | 44,782,370 |
| 2025-06-05 | $17.30 | $18.42 | $17.21 | $17.89 | $17.89 | 68,374,670 |
| 2025-06-04 | $17.05 | $17.39 | $16.94 | $17.24 | $17.24 | 30,353,120 |
| 2025-06-03 | $16.99 | $17.35 | $16.96 | $17.04 | $17.04 | 25,196,800 |
| 2025-05-30 | $17.33 | $17.50 | $17.05 | $17.11 | $17.11 | 29,080,860 |
| 2025-05-29 | $17.05 | $17.67 | $17.03 | $17.51 | $17.51 | 41,793,880 |
| 2025-05-28 | $17.30 | $17.44 | $16.98 | $17.05 | $17.05 | 25,984,810 |
| 2025-05-27 | $17.64 | $17.69 | $17.27 | $17.27 | $17.27 | 31,195,040 |
| 2025-05-26 | $17.17 | $17.88 | $17.12 | $17.78 | $17.78 | 47,579,340 |
| 2025-05-23 | $17.82 | $17.87 | $17.23 | $17.26 | $17.26 | 43,784,330 |
| 2025-05-22 | $17.74 | $18.20 | $17.50 | $17.86 | $17.86 | 49,200,500 |
| 2025-05-21 | $18.00 | $18.09 | $17.82 | $17.86 | $17.86 | 30,249,930 |
| 2025-05-20 | $18.05 | $18.23 | $17.81 | $18.12 | $18.12 | 33,222,930 |
| 2025-05-19 | $18.00 | $18.16 | $17.63 | $18.04 | $18.04 | 37,080,710 |
| 2025-05-16 | $17.82 | $18.26 | $17.75 | $18.00 | $18.00 | 39,539,550 |
| 2025-05-15 | $19.00 | $19.00 | $18.02 | $18.06 | $18.06 | 65,276,400 |
| 2025-05-14 | $18.91 | $19.25 | $18.75 | $19.04 | $19.04 | 63,754,750 |
| 2025-05-13 | $19.41 | $19.99 | $19.05 | $19.12 | $19.12 | 86,395,480 |
| 2025-05-12 | $18.99 | $19.12 | $18.82 | $19.03 | $19.03 | 46,000,520 |
| 2025-05-09 | $19.61 | $19.68 | $18.70 | $18.82 | $18.82 | 79,272,570 |
| 2025-05-08 | $19.60 | $20.39 | $19.47 | $19.81 | $19.81 | 76,942,520 |
| 2025-05-07 | $20.35 | $20.42 | $19.36 | $19.73 | $19.73 | 104,420,230 |
| 2025-05-06 | $19.48 | $20.35 | $19.33 | $20.07 | $20.07 | 129,031,130 |
| 2025-04-30 | $19.20 | $20.36 | $19.05 | $19.45 | $19.45 | 160,619,370 |
| 2025-04-29 | $18.41 | $19.68 | $18.21 | $19.40 | $19.40 | 142,145,280 |
| 2025-04-28 | $18.48 | $19.10 | $18.35 | $18.45 | $18.45 | 100,185,520 |
| 2025-04-25 | $17.93 | $18.78 | $17.72 | $18.20 | $18.20 | 96,819,410 |
| 2025-04-24 | $18.40 | $18.60 | $17.69 | $17.78 | $17.78 | 89,811,460 |
| 2025-04-23 | $18.46 | $18.56 | $18.00 | $18.26 | $18.26 | 109,811,180 |
| 2025-04-22 | $18.39 | $18.49 | $17.71 | $18.27 | $18.27 | 161,474,980 |
| 2025-04-21 | $16.70 | $19.45 | $16.61 | $19.11 | $19.11 | 170,697,480 |
| 2025-04-18 | $16.90 | $17.12 | $16.50 | $16.65 | $16.65 | 64,532,530 |
| 2025-04-17 | $16.49 | $17.48 | $16.42 | $17.04 | $17.04 | 96,022,930 |
| 2025-04-16 | $16.71 | $17.09 | $16.22 | $16.57 | $16.57 | 59,242,300 |
| 2025-04-15 | $16.80 | $17.58 | $16.70 | $16.89 | $16.89 | 93,076,100 |
| 2025-04-14 | $16.88 | $17.15 | $16.67 | $16.72 | $16.72 | 61,868,780 |
| 2025-04-11 | $16.13 | $16.87 | $16.13 | $16.56 | $16.56 | 65,244,200 |
| 2025-04-10 | $16.44 | $17.05 | $16.30 | $16.32 | $16.32 | 85,743,430 |
| 2025-04-09 | $15.05 | $16.12 | $14.14 | $15.91 | $15.91 | 91,447,320 |
| 2025-04-08 | $14.89 | $15.77 | $14.75 | $15.30 | $15.30 | 97,707,750 |
| 2025-04-07 | $16.60 | $16.95 | $14.73 | $14.73 | $14.73 | 97,702,610 |
| 2025-04-03 | $18.47 | $19.05 | $18.32 | $18.41 | $18.41 | 49,770,600 |
| 2025-04-02 | $19.13 | $19.32 | $18.72 | $18.84 | $18.84 | 52,311,000 |
| 2025-04-01 | $19.27 | $19.47 | $19.00 | $19.12 | $19.12 | 67,981,780 |
| 2025-03-31 | $18.41 | $19.72 | $17.85 | $19.48 | $19.48 | 116,915,530 |
| 2025-03-28 | $18.75 | $19.05 | $18.60 | $18.70 | $18.70 | 46,017,930 |
| 2025-03-27 | $19.05 | $19.30 | $18.58 | $18.89 | $18.89 | 64,929,250 |
| 2025-03-26 | $18.33 | $19.37 | $18.30 | $19.30 | $19.30 | 97,156,100 |
| 2025-03-25 | $18.98 | $19.35 | $18.28 | $18.37 | $18.37 | 71,362,840 |
| 2025-03-24 | $19.60 | $19.68 | $18.41 | $18.97 | $18.97 | 91,953,520 |
| 2025-03-21 | $20.00 | $21.11 | $19.60 | $19.69 | $19.69 | 94,855,360 |
| 2025-03-20 | $19.90 | $20.79 | $19.90 | $20.29 | $20.29 | 97,726,420 |
| 2025-03-19 | $20.11 | $20.50 | $19.81 | $20.02 | $20.02 | 81,071,260 |
| 2025-03-18 | $20.75 | $21.19 | $20.34 | $20.35 | $20.35 | 102,733,150 |
| 2025-03-17 | $21.16 | $21.25 | $20.61 | $20.82 | $20.82 | 102,312,030 |
| 2025-03-14 | $21.39 | $21.82 | $20.85 | $21.51 | $21.51 | 147,089,670 |
| 2025-03-13 | $20.96 | $21.99 | $20.35 | $21.99 | $21.99 | 198,891,550 |
| 2025-03-12 | $21.50 | $21.80 | $20.91 | $21.01 | $21.01 | 176,826,330 |
| 2025-03-11 | $21.02 | $21.45 | $20.61 | $20.90 | $20.90 | 157,516,080 |
| 2025-03-10 | $23.02 | $23.45 | $21.03 | $21.22 | $21.22 | 245,700,600 |
| 2025-03-07 | $24.98 | $26.63 | $22.71 | $23.15 | $23.15 | 503,245,550 |
| 2025-03-06 | $21.50 | $22.72 | $21.12 | $22.72 | $22.72 | 282,209,730 |
| 2025-03-05 | $18.65 | $18.98 | $18.19 | $18.93 | $18.93 | 102,686,780 |
| 2025-03-04 | $18.18 | $19.09 | $18.18 | $18.62 | $18.62 | 112,974,160 |
| 2025-03-03 | $19.01 | $19.90 | $18.45 | $18.79 | $18.79 | 169,370,930 |
| 2025-02-28 | $18.64 | $18.95 | $17.85 | $17.96 | $17.96 | 89,993,100 |
| 2025-02-27 | $19.25 | $19.65 | $18.50 | $18.88 | $18.88 | 111,848,130 |
| 2025-02-26 | $19.39 | $19.68 | $19.02 | $19.46 | $19.46 | 105,281,210 |
| 2025-02-25 | $19.80 | $20.07 | $19.21 | $19.31 | $19.31 | 167,006,950 |
| 2025-02-24 | $21.83 | $21.97 | $20.80 | $20.91 | $20.91 | 153,599,490 |
| 2025-02-20 | $21.18 | $22.00 | $20.72 | $21.54 | $21.54 | 177,634,030 |
| 2025-02-19 | $20.88 | $21.65 | $20.44 | $21.49 | $21.49 | 176,717,390 |
| 2025-02-18 | $20.90 | $21.71 | $20.38 | $21.10 | $21.10 | 175,415,310 |
| 2025-02-17 | $22.58 | $22.90 | $21.00 | $21.21 | $21.21 | 218,880,290 |
| 2025-02-14 | $22.30 | $23.57 | $21.77 | $22.81 | $22.81 | 238,828,610 |
| 2025-02-13 | $23.10 | $24.36 | $22.21 | $23.08 | $23.08 | 321,801,830 |
| 2025-02-12 | $20.77 | $25.22 | $20.77 | $25.22 | $25.22 | 364,043,080 |
| 2025-02-11 | $20.67 | $23.30 | $19.83 | $21.02 | $21.02 | 312,061,130 |
| 2025-02-10 | $20.99 | $21.99 | $20.50 | $21.60 | $21.60 | 273,491,880 |
| 2025-02-07 | $20.55 | $22.10 | $20.06 | $20.27 | $20.27 | 304,090,700 |
| 2025-02-06 | $18.80 | $21.23 | $18.23 | $21.13 | $21.13 | 322,068,810 |
| 2025-02-05 | $20.35 | $20.70 | $18.51 | $19.78 | $19.78 | 332,418,650 |
| 2025-01-27 | $21.52 | $22.20 | $19.21 | $19.59 | $19.59 | 377,024,450 |
| 2025-01-24 | $17.20 | $19.56 | $17.06 | $19.56 | $19.56 | 229,370,590 |
| 2025-01-23 | $14.25 | $16.62 | $14.24 | $16.30 | $16.30 | 314,158,570 |
| 2025-01-22 | $13.51 | $14.03 | $13.45 | $13.85 | $13.85 | 113,663,330 |
| 2025-01-21 | $12.81 | $14.08 | $12.80 | $14.05 | $14.05 | 165,056,200 |
| 2025-01-20 | $12.42 | $12.74 | $12.14 | $12.49 | $12.49 | 79,092,430 |
| 2025-01-17 | $12.32 | $12.40 | $11.81 | $12.14 | $12.14 | 98,013,320 |
| 2025-01-16 | $12.83 | $13.07 | $12.40 | $12.47 | $12.47 | 133,350,160 |
| 2025-01-15 | $12.45 | $12.76 | $12.08 | $12.50 | $12.50 | 105,100,580 |
| 2025-01-14 | $11.90 | $12.56 | $11.83 | $12.46 | $12.46 | 116,335,770 |
| 2025-01-13 | $11.11 | $12.08 | $10.90 | $11.84 | $11.84 | 99,721,740 |
| 2025-01-09 | $11.36 | $12.31 | $11.28 | $12.11 | $12.11 | 152,244,520 |
| 2025-01-08 | $11.51 | $11.60 | $10.78 | $11.47 | $11.47 | 102,216,970 |
| 2025-01-07 | $11.14 | $11.53 | $11.04 | $11.38 | $11.38 | 86,099,480 |
| 2025-01-06 | $11.31 | $11.57 | $10.93 | $11.15 | $11.15 | 70,280,700 |
| 2025-01-03 | $12.40 | $12.54 | $11.23 | $11.32 | $11.32 | 99,472,980 |
| 2025-01-02 | $12.31 | $12.73 | $11.96 | $12.33 | $12.33 | 92,906,180 |
| 2024-12-31 | $13.68 | $13.76 | $12.34 | $12.40 | $12.40 | 129,971,530 |
| 2024-12-30 | $13.83 | $14.11 | $13.24 | $13.51 | $13.51 | 98,949,780 |
| 2024-12-27 | $13.80 | $14.90 | $13.74 | $13.83 | $13.83 | 158,717,650 |
| 2024-12-26 | $13.64 | $14.14 | $13.33 | $13.75 | $13.75 | 129,533,900 |
| 2024-12-25 | $13.86 | $14.06 | $12.96 | $13.34 | $13.34 | 123,994,170 |
| 2024-12-24 | $14.10 | $14.45 | $13.51 | $13.95 | $13.95 | 146,170,520 |
| 2024-12-23 | $15.40 | $15.59 | $14.08 | $14.15 | $14.15 | 177,003,260 |
| 2024-12-20 | $14.60 | $16.30 | $14.21 | $15.71 | $15.71 | 210,838,500 |
| 2024-12-19 | $14.00 | $16.61 | $13.95 | $15.40 | $15.40 | 273,609,150 |
| 2024-12-18 | $12.40 | $14.84 | $11.80 | $14.01 | $14.01 | 266,749,420 |
| 2024-12-17 | $13.30 | $13.60 | $12.08 | $12.54 | $12.54 | 162,643,500 |
| 2024-12-16 | $13.30 | $13.30 | $12.30 | $12.98 | $12.98 | 194,368,070 |
| 2024-12-13 | $11.91 | $13.98 | $11.91 | $13.18 | $13.18 | 261,392,920 |
| 2024-12-12 | $11.90 | $12.33 | $11.24 | $11.82 | $11.82 | 193,086,900 |
| 2024-12-11 | $10.78 | $11.48 | $10.55 | $11.42 | $11.42 | 155,000,890 |
| 2024-12-10 | $10.55 | $11.20 | $10.29 | $10.96 | $10.96 | 131,090,360 |
| 2024-12-09 | $10.38 | $10.44 | $10.09 | $10.23 | $10.23 | 62,170,600 |
| 2024-12-06 | $10.19 | $10.38 | $10.03 | $10.23 | $10.23 | 70,472,610 |
| 2024-12-05 | $9.65 | $10.35 | $9.63 | $10.19 | $10.19 | 91,755,700 |
| 2024-12-04 | $9.88 | $10.04 | $9.62 | $9.70 | $9.70 | 43,550,640 |
| 2024-12-03 | $9.88 | $10.03 | $9.70 | $9.92 | $9.92 | 46,825,270 |
| 2024-12-02 | $9.67 | $10.03 | $9.60 | $9.88 | $9.88 | 57,047,750 |
| 2024-11-29 | $9.38 | $9.82 | $9.30 | $9.69 | $9.69 | 60,792,510 |
| 2024-11-28 | $9.50 | $9.69 | $9.37 | $9.40 | $9.40 | 39,949,230 |
| 2024-11-27 | $9.07 | $9.49 | $8.76 | $9.49 | $9.49 | 49,677,400 |
| 2024-11-26 | $9.26 | $9.45 | $9.07 | $9.08 | $9.08 | 37,616,240 |
| 2024-11-25 | $9.36 | $9.53 | $9.02 | $9.33 | $9.33 | 44,809,430 |
| 2024-11-22 | $9.61 | $10.00 | $9.23 | $9.26 | $9.26 | 60,983,600 |
| 2024-11-21 | $9.64 | $9.70 | $9.46 | $9.67 | $9.67 | 48,215,490 |
| 2024-11-20 | $9.12 | $9.86 | $9.09 | $9.70 | $9.70 | 72,662,100 |
| 2024-11-19 | $8.96 | $9.18 | $8.80 | $9.16 | $9.16 | 47,998,940 |
| 2024-11-18 | $9.90 | $9.98 | $8.85 | $8.91 | $8.91 | 91,386,080 |
| 2024-11-15 | $9.99 | $10.64 | $9.79 | $9.81 | $9.81 | 111,256,490 |
| 2024-11-14 | $10.33 | $10.37 | $9.96 | $10.02 | $10.02 | 74,612,640 |
| 2024-11-13 | $9.93 | $10.44 | $9.85 | $10.42 | $10.42 | 102,803,220 |
| 2024-11-12 | $10.09 | $10.19 | $9.79 | $9.95 | $9.95 | 69,379,660 |
| 2024-11-11 | $9.61 | $10.16 | $9.61 | $10.14 | $10.14 | 74,845,320 |
| 2024-11-08 | $9.98 | $10.24 | $9.65 | $9.70 | $9.70 | 81,504,460 |
| 2024-11-07 | $9.40 | $9.68 | $9.37 | $9.68 | $9.68 | 53,427,010 |
| 2024-11-06 | $9.60 | $9.74 | $9.43 | $9.52 | $9.52 | 62,655,560 |
| 2024-11-05 | $9.27 | $9.73 | $9.21 | $9.62 | $9.62 | 65,577,520 |
| 2024-11-04 | $9.01 | $9.31 | $9.00 | $9.26 | $9.26 | 42,246,020 |
| 2024-11-01 | $9.53 | $9.63 | $8.89 | $8.90 | $8.90 | 73,343,370 |
| 2024-10-31 | $9.57 | $9.67 | $9.35 | $9.48 | $9.48 | 71,467,610 |
| 2024-10-30 | $9.30 | $9.59 | $9.19 | $9.55 | $9.55 | 71,581,240 |
| 2024-10-29 | $9.38 | $9.70 | $9.25 | $9.36 | $9.36 | 82,310,280 |
| 2024-10-28 | $9.15 | $9.37 | $9.11 | $9.36 | $9.36 | 59,409,290 |
| 2024-10-25 | $9.15 | $9.34 | $9.04 | $9.21 | $9.21 | 74,439,720 |
| 2024-10-24 | $8.87 | $8.91 | $8.66 | $8.81 | $8.81 | 38,478,980 |
| 2024-10-23 | $9.01 | $9.17 | $8.87 | $8.91 | $8.91 | 53,855,340 |
| 2024-10-22 | $9.20 | $9.21 | $8.85 | $8.95 | $8.95 | 63,602,390 |
| 2024-10-21 | $9.10 | $9.36 | $9.00 | $9.28 | $9.28 | 76,106,390 |
| 2024-10-18 | $8.67 | $9.31 | $8.55 | $9.10 | $9.10 | 73,192,210 |
| 2024-10-17 | $8.75 | $8.95 | $8.70 | $8.71 | $8.71 | 58,049,850 |
| 2024-10-16 | $8.38 | $8.80 | $8.29 | $8.64 | $8.64 | 44,142,460 |
| 2024-10-15 | $8.49 | $8.89 | $8.37 | $8.54 | $8.54 | 65,200,050 |
| 2024-10-14 | $8.18 | $8.60 | $7.94 | $8.60 | $8.60 | 58,526,610 |
| 2024-10-11 | $8.63 | $8.76 | $8.00 | $8.17 | $8.17 | 65,900,130 |
| 2024-10-10 | $9.12 | $9.25 | $8.60 | $8.73 | $8.73 | 71,734,090 |
| 2024-10-09 | $9.75 | $9.80 | $8.73 | $8.79 | $8.79 | 115,880,530 |
| 2024-10-08 | $10.65 | $10.65 | $9.45 | $10.31 | $10.31 | 152,265,990 |
| 2024-09-30 | $7.81 | $8.90 | $7.77 | $8.89 | $8.89 | 112,810,640 |
| 2024-09-27 | $7.08 | $7.51 | $7.03 | $7.47 | $7.47 | 63,061,530 |
| 2024-09-26 | $6.75 | $7.05 | $6.73 | $7.04 | $7.04 | 49,732,960 |
| 2024-09-25 | $6.81 | $7.00 | $6.77 | $6.78 | $6.78 | 47,237,530 |
| 2024-09-24 | $6.71 | $6.83 | $6.57 | $6.82 | $6.82 | 47,258,980 |
| 2024-09-23 | $6.66 | $6.80 | $6.61 | $6.73 | $6.73 | 32,501,220 |
| 2024-09-20 | $6.55 | $6.73 | $6.51 | $6.68 | $6.68 | 37,518,960 |
| 2024-09-19 | $6.35 | $6.59 | $6.30 | $6.56 | $6.56 | 27,036,200 |
| 2024-09-18 | $6.39 | $6.44 | $6.18 | $6.30 | $6.30 | 16,661,090 |
| 2024-09-13 | $6.50 | $6.54 | $6.38 | $6.39 | $6.39 | 20,389,300 |
| 2024-09-12 | $6.51 | $6.63 | $6.47 | $6.54 | $6.54 | 34,212,760 |
| 2024-09-11 | $6.45 | $6.65 | $6.44 | $6.52 | $6.52 | 35,599,940 |
| 2024-09-10 | $6.33 | $6.55 | $6.20 | $6.50 | $6.50 | 24,495,040 |
| 2024-09-09 | $6.35 | $6.42 | $6.27 | $6.33 | $6.33 | 15,003,150 |
| 2024-09-06 | $6.50 | $6.56 | $6.37 | $6.39 | $6.39 | 19,420,000 |
| 2024-09-05 | $6.43 | $6.58 | $6.41 | $6.48 | $6.48 | 22,241,300 |
| 2024-09-04 | $6.43 | $6.49 | $6.36 | $6.40 | $6.40 | 22,088,900 |
| 2024-09-03 | $6.42 | $6.52 | $6.39 | $6.51 | $6.51 | 26,801,790 |
| 2024-09-02 | $6.53 | $6.60 | $6.40 | $6.42 | $6.42 | 35,943,840 |
| 2024-08-30 | $6.40 | $6.65 | $6.38 | $6.52 | $6.52 | 55,882,920 |
| 2024-08-29 | $6.18 | $6.45 | $6.13 | $6.45 | $6.45 | 47,937,200 |
| 2024-08-28 | $6.10 | $6.33 | $6.05 | $6.21 | $6.21 | 47,448,400 |
| 2024-08-27 | $6.09 | $6.20 | $5.97 | $5.98 | $5.98 | 19,144,780 |
| 2024-08-26 | $6.12 | $6.17 | $6.02 | $6.13 | $6.13 | 16,058,910 |
| 2024-08-23 | $5.98 | $6.17 | $5.95 | $6.13 | $6.13 | 19,016,690 |
| 2024-08-22 | $6.09 | $6.23 | $5.96 | $5.98 | $5.98 | 18,086,410 |
| 2024-08-21 | $6.05 | $6.25 | $6.05 | $6.13 | $6.13 | 18,547,490 |
| 2024-08-20 | $6.14 | $6.17 | $6.06 | $6.07 | $6.07 | 14,833,900 |
| 2024-08-19 | $6.09 | $6.20 | $6.09 | $6.15 | $6.15 | 18,215,570 |
| 2024-08-16 | $6.01 | $6.18 | $6.00 | $6.09 | $6.09 | 21,780,100 |
| 2024-08-15 | $5.84 | $6.06 | $5.81 | $6.00 | $6.00 | 21,693,100 |
| 2024-08-14 | $5.85 | $5.91 | $5.80 | $5.85 | $5.85 | 9,628,550 |
| 2024-08-13 | $5.78 | $5.87 | $5.76 | $5.85 | $5.85 | 10,784,650 |
| 2024-08-12 | $5.83 | $5.91 | $5.78 | $5.80 | $5.80 | 11,651,010 |
| 2024-08-09 | $5.98 | $6.02 | $5.88 | $5.88 | $5.88 | 10,163,000 |
| 2024-08-08 | $5.94 | $5.98 | $5.84 | $5.94 | $5.94 | 12,403,760 |
| 2024-08-07 | $5.94 | $6.03 | $5.93 | $5.95 | $5.95 | 11,452,030 |
| 2024-08-06 | $5.98 | $6.04 | $5.89 | $5.96 | $5.96 | 15,329,170 |
| 2024-08-05 | $6.06 | $6.17 | $5.90 | $5.90 | $5.90 | 17,632,500 |
| 2024-08-02 | $6.24 | $6.32 | $6.12 | $6.13 | $6.13 | 12,937,510 |
| 2024-08-01 | $6.24 | $6.37 | $6.23 | $6.29 | $6.29 | 19,004,220 |
| 2024-07-31 | $5.99 | $6.26 | $5.99 | $6.26 | $6.26 | 22,127,000 |
| 2024-07-30 | $5.95 | $6.04 | $5.91 | $6.00 | $6.00 | 10,076,020 |
| 2024-07-29 | $5.92 | $6.02 | $5.85 | $5.97 | $5.97 | 13,500,800 |
| 2024-07-26 | $5.84 | $5.96 | $5.81 | $5.92 | $5.92 | 12,060,090 |
| 2024-07-25 | $5.70 | $5.90 | $5.68 | $5.82 | $5.82 | 13,475,660 |
| 2024-07-24 | $5.89 | $5.94 | $5.74 | $5.76 | $5.76 | 13,920,800 |
| 2024-07-23 | $6.02 | $6.05 | $5.90 | $5.90 | $5.90 | 11,988,600 |
| 2024-07-22 | $5.99 | $6.08 | $5.96 | $6.03 | $6.03 | 16,149,500 |
| 2024-07-19 | $5.90 | $6.03 | $5.86 | $5.96 | $5.96 | 14,686,870 |
| 2024-07-18 | $5.95 | $5.98 | $5.76 | $5.93 | $5.93 | 19,129,260 |
| 2024-07-17 | $6.08 | $6.15 | $5.98 | $6.00 | $6.00 | 13,344,600 |
| 2024-07-16 | $6.00 | $6.12 | $5.97 | $6.10 | $6.10 | 12,478,100 |
| 2024-07-15 | $6.16 | $6.18 | $6.01 | $6.03 | $6.03 | 14,583,800 |
| 2024-07-12 | $6.22 | $6.27 | $6.18 | $6.20 | $6.20 | 15,703,480 |
| 2024-07-11 | $6.10 | $6.28 | $6.10 | $6.27 | $6.27 | 24,177,100 |
| 2024-07-10 | $5.99 | $6.13 | $5.94 | $6.03 | $6.03 | 19,497,700 |
| 2024-07-09 | $5.87 | $6.05 | $5.73 | $6.02 | $6.02 | 24,557,460 |
| 2024-07-08 | $6.11 | $6.15 | $5.83 | $5.87 | $5.87 | 26,552,260 |
| 2024-07-05 | $5.91 | $6.18 | $5.82 | $6.15 | $6.15 | 29,424,390 |
| 2024-07-04 | $6.08 | $6.22 | $5.92 | $5.93 | $5.93 | 23,042,800 |
| 2024-07-03 | $6.39 | $6.46 | $6.16 | $6.17 | $6.17 | 30,533,320 |
| 2024-07-02 | $6.07 | $6.37 | $6.06 | $6.27 | $6.27 | 26,567,800 |
| 2024-07-01 | $6.16 | $6.20 | $5.90 | $6.07 | $6.07 | 17,959,790 |
| 2024-06-28 | $6.17 | $6.32 | $6.10 | $6.14 | $6.14 | 16,186,030 |
| 2024-06-27 | $6.29 | $6.33 | $6.16 | $6.18 | $6.18 | 20,234,580 |
| 2024-06-26 | $5.87 | $6.30 | $5.82 | $6.28 | $6.28 | 22,873,410 |
| 2024-06-25 | $6.00 | $6.05 | $5.82 | $5.87 | $5.87 | 15,858,460 |
| 2024-06-24 | $6.17 | $6.19 | $5.95 | $5.96 | $5.96 | 15,806,870 |
| 2024-06-21 | $6.26 | $6.29 | $6.15 | $6.21 | $6.21 | 11,106,400 |
| 2024-06-20 | $6.46 | $6.53 | $6.26 | $6.27 | $6.27 | 14,710,300 |
| 2024-06-19 | $6.50 | $6.57 | $6.46 | $6.49 | $6.49 | 15,086,500 |
| 2024-06-18 | $6.25 | $6.50 | $6.25 | $6.50 | $6.50 | 16,040,460 |
| 2024-06-17 | $6.27 | $6.34 | $6.23 | $6.26 | $6.26 | 10,428,300 |
| 2024-06-14 | $6.19 | $6.29 | $6.10 | $6.28 | $6.28 | 14,129,930 |
| 2024-06-13 | $6.18 | $6.26 | $6.12 | $6.19 | $6.19 | 12,288,010 |
| 2024-06-12 | $6.06 | $6.23 | $6.02 | $6.17 | $6.17 | 16,341,200 |
| 2024-06-11 | $5.97 | $6.09 | $5.86 | $6.05 | $6.05 | 13,827,710 |
| 2024-06-07 | $5.95 | $6.10 | $5.90 | $5.99 | $5.99 | 12,660,460 |
| 2024-06-06 | $6.22 | $6.31 | $5.82 | $5.88 | $5.88 | 25,576,090 |
| 2024-06-05 | $6.23 | $6.35 | $6.20 | $6.27 | $6.27 | 12,958,210 |
| 2024-06-04 | $6.29 | $6.34 | $6.15 | $6.24 | $6.24 | 15,736,650 |
| 2024-06-03 | $6.47 | $6.50 | $6.28 | $6.33 | $6.33 | 15,648,400 |
| 2024-05-31 | $6.37 | $6.53 | $6.36 | $6.50 | $6.50 | 15,914,000 |
| 2024-05-30 | $6.30 | $6.40 | $6.21 | $6.34 | $6.34 | 11,815,500 |
| 2024-05-29 | $6.38 | $6.45 | $6.30 | $6.33 | $6.33 | 10,756,110 |
| 2024-05-28 | $6.43 | $6.50 | $6.30 | $6.33 | $6.33 | 12,284,170 |
| 2024-05-27 | $6.40 | $6.44 | $6.20 | $6.42 | $6.42 | 16,310,940 |
| 2024-05-24 | $6.53 | $6.56 | $6.38 | $6.39 | $6.39 | 14,303,790 |
| 2024-05-23 | $6.70 | $6.70 | $6.49 | $6.50 | $6.50 | 16,047,090 |
| 2024-05-22 | $6.62 | $6.69 | $6.58 | $6.66 | $6.66 | 13,515,710 |
| 2024-05-21 | $6.68 | $6.72 | $6.62 | $6.63 | $6.63 | 14,419,200 |
| 2024-05-20 | $6.60 | $6.70 | $6.53 | $6.67 | $6.67 | 17,847,530 |
| 2024-05-17 | $6.46 | $6.61 | $6.38 | $6.61 | $6.61 | 17,375,500 |
| 2024-05-16 | $6.43 | $6.57 | $6.43 | $6.46 | $6.46 | 16,707,250 |
| 2024-05-15 | $6.42 | $6.50 | $6.34 | $6.42 | $6.42 | 11,265,600 |
| 2024-05-14 | $6.36 | $6.53 | $6.36 | $6.45 | $6.45 | 14,733,020 |
| 2024-05-13 | $6.40 | $6.41 | $6.22 | $6.33 | $6.33 | 15,522,410 |
| 2024-05-10 | $6.57 | $6.64 | $6.40 | $6.45 | $6.45 | 17,277,960 |
| 2024-05-09 | $6.50 | $6.61 | $6.48 | $6.58 | $6.58 | 16,687,250 |
| 2024-05-08 | $6.65 | $6.65 | $6.50 | $6.51 | $6.51 | 18,546,000 |
| 2024-05-07 | $6.68 | $6.72 | $6.60 | $6.67 | $6.67 | 16,934,910 |
| 2024-05-06 | $6.74 | $6.79 | $6.63 | $6.66 | $6.66 | 24,081,300 |
| 2024-04-30 | $6.67 | $6.71 | $6.53 | $6.63 | $6.63 | 22,301,030 |
| 2024-04-29 | $6.45 | $6.67 | $6.44 | $6.66 | $6.66 | 28,680,140 |
| 2024-04-26 | $6.23 | $6.47 | $6.20 | $6.42 | $6.42 | 31,973,290 |
| 2024-04-25 | $6.14 | $6.35 | $6.10 | $6.27 | $6.27 | 31,378,620 |
| 2024-04-24 | $5.99 | $6.25 | $5.92 | $6.21 | $6.21 | 47,544,050 |
| 2024-04-23 | $5.60 | $5.75 | $5.60 | $5.71 | $5.71 | 15,886,070 |
| 2024-04-22 | $5.53 | $5.69 | $5.43 | $5.60 | $5.60 | 14,229,100 |
| 2024-04-19 | $5.71 | $5.74 | $5.57 | $5.60 | $5.60 | 13,738,240 |
| 2024-04-18 | $5.78 | $5.85 | $5.65 | $5.71 | $5.71 | 19,003,550 |
| 2024-04-17 | $5.51 | $5.83 | $5.51 | $5.81 | $5.81 | 26,182,690 |
| 2024-04-16 | $5.81 | $5.82 | $5.36 | $5.38 | $5.38 | 28,854,760 |
| 2024-04-15 | $6.06 | $6.12 | $5.72 | $5.83 | $5.83 | 29,111,280 |
| 2024-04-12 | $6.18 | $6.25 | $6.08 | $6.09 | $6.09 | 14,717,470 |
| 2024-04-11 | $6.08 | $6.29 | $6.08 | $6.19 | $6.19 | 19,571,350 |
| 2024-04-10 | $6.39 | $6.40 | $6.10 | $6.18 | $6.18 | 21,847,670 |
| 2024-04-09 | $6.32 | $6.40 | $6.24 | $6.37 | $6.37 | 21,900,510 |
| 2024-04-08 | $6.50 | $6.52 | $6.31 | $6.31 | $6.31 | 17,957,070 |
| 2024-04-03 | $6.67 | $6.69 | $6.47 | $6.53 | $6.53 | 24,110,720 |
| 2024-04-02 | $6.88 | $6.89 | $6.64 | $6.71 | $6.71 | 27,550,180 |
| 2024-04-01 | $6.73 | $6.94 | $6.71 | $6.90 | $6.90 | 27,530,520 |
| 2024-03-29 | $6.78 | $6.81 | $6.56 | $6.70 | $6.70 | 31,599,360 |
| 2024-03-28 | $6.47 | $6.88 | $6.47 | $6.79 | $6.79 | 38,829,350 |
| 2024-03-27 | $6.97 | $6.99 | $6.50 | $6.51 | $6.51 | 46,294,020 |
| 2024-03-26 | $7.33 | $7.43 | $6.91 | $7.04 | $7.04 | 55,204,150 |
| 2024-03-25 | $7.74 | $7.80 | $7.28 | $7.32 | $7.32 | 83,857,940 |
| 2024-03-22 | $7.76 | $8.08 | $7.53 | $7.99 | $7.99 | 129,615,540 |
| 2024-03-21 | $7.29 | $7.44 | $7.20 | $7.29 | $7.29 | 39,015,960 |
| 2024-03-20 | $7.04 | $7.29 | $7.03 | $7.28 | $7.28 | 37,636,710 |
| 2024-03-19 | $7.08 | $7.15 | $7.02 | $7.06 | $7.06 | 26,114,010 |
| 2024-03-18 | $6.99 | $7.06 | $6.92 | $7.06 | $7.06 | 23,876,240 |
| 2024-03-15 | $6.91 | $6.96 | $6.81 | $6.96 | $6.96 | 20,074,330 |
| 2024-03-14 | $7.03 | $7.03 | $6.82 | $6.95 | $6.95 | 25,713,080 |
| 2024-03-13 | $6.99 | $7.14 | $6.94 | $7.05 | $7.05 | 29,072,460 |
| 2024-03-12 | $6.95 | $7.00 | $6.85 | $6.94 | $6.94 | 22,078,730 |
| 2024-03-11 | $6.71 | $6.90 | $6.70 | $6.90 | $6.90 | 18,815,880 |
| 2024-03-08 | $6.70 | $6.84 | $6.64 | $6.81 | $6.81 | 16,706,280 |
| 2024-03-07 | $6.92 | $6.96 | $6.68 | $6.70 | $6.70 | 21,239,770 |
| 2024-03-06 | $6.86 | $6.96 | $6.77 | $6.88 | $6.88 | 19,272,560 |
| 2024-03-05 | $7.00 | $7.03 | $6.87 | $6.91 | $6.91 | 24,904,480 |
| 2024-03-04 | $7.10 | $7.15 | $6.86 | $7.05 | $7.05 | 28,709,000 |
| 2024-03-01 | $6.89 | $7.13 | $6.89 | $7.11 | $7.11 | 34,626,770 |
| 2024-02-29 | $6.50 | $6.89 | $6.48 | $6.89 | $6.89 | 30,623,520 |
| 2024-02-28 | $7.11 | $7.20 | $6.51 | $6.55 | $6.55 | 45,083,200 |
| 2024-02-27 | $6.88 | $7.10 | $6.78 | $7.10 | $7.10 | 35,088,020 |
| 2024-02-26 | $6.79 | $7.01 | $6.68 | $6.86 | $6.86 | 32,357,010 |
| 2024-02-23 | $6.67 | $6.85 | $6.61 | $6.81 | $6.81 | 37,899,920 |
| 2024-02-22 | $6.33 | $6.59 | $6.30 | $6.56 | $6.56 | 32,508,660 |
| 2024-02-21 | $6.20 | $6.78 | $6.11 | $6.38 | $6.38 | 42,312,610 |
| 2024-02-20 | $6.27 | $6.27 | $6.11 | $6.26 | $6.26 | 23,563,490 |
| 2024-02-19 | $6.31 | $6.42 | $6.09 | $6.28 | $6.28 | 34,375,660 |
| 2024-02-08 | $5.58 | $6.25 | $5.58 | $6.17 | $6.17 | 37,265,210 |
| 2024-02-07 | $5.39 | $5.65 | $5.27 | $5.51 | $5.51 | 30,644,020 |
| 2024-02-06 | $4.90 | $5.48 | $4.74 | $5.34 | $5.34 | 33,983,080 |
| 2024-02-05 | $5.67 | $5.69 | $4.90 | $4.95 | $4.95 | 37,335,140 |
| 2024-02-02 | $6.01 | $6.15 | $5.43 | $5.67 | $5.67 | 25,321,160 |
| 2024-02-01 | $5.92 | $6.18 | $5.82 | $5.95 | $5.95 | 20,483,130 |
| 2024-01-31 | $6.42 | $6.43 | $5.94 | $5.96 | $5.96 | 37,885,800 |
| 2024-01-30 | $6.84 | $6.95 | $6.66 | $6.67 | $6.67 | 11,419,280 |
| 2024-01-29 | $7.13 | $7.20 | $6.85 | $6.87 | $6.87 | 14,460,900 |
| 2024-01-26 | $7.16 | $7.26 | $7.11 | $7.11 | $7.11 | 13,823,450 |
| 2024-01-25 | $6.92 | $7.18 | $6.85 | $7.17 | $7.17 | 16,392,310 |
| 2024-01-24 | $6.76 | $6.94 | $6.58 | $6.94 | $6.94 | 17,083,960 |
| 2024-01-23 | $6.65 | $6.80 | $6.58 | $6.74 | $6.74 | 18,735,240 |
| 2024-01-22 | $7.13 | $7.19 | $6.57 | $6.65 | $6.65 | 21,434,200 |
| 2024-01-19 | $7.32 | $7.33 | $7.13 | $7.13 | $7.13 | 11,334,900 |
| 2024-01-18 | $7.30 | $7.42 | $7.07 | $7.31 | $7.31 | 17,216,040 |
| 2024-01-17 | $7.55 | $7.56 | $7.35 | $7.35 | $7.35 | 9,388,290 |
| 2024-01-16 | $7.66 | $7.69 | $7.40 | $7.56 | $7.56 | 13,985,750 |
| 2024-01-15 | $7.72 | $7.74 | $7.60 | $7.65 | $7.65 | 7,179,080 |
| 2024-01-12 | $7.79 | $7.84 | $7.71 | $7.72 | $7.72 | 10,581,420 |
| 2024-01-11 | $7.51 | $7.86 | $7.51 | $7.82 | $7.82 | 14,867,980 |
| 2024-01-10 | $7.64 | $7.65 | $7.43 | $7.54 | $7.54 | 10,554,360 |
| 2024-01-09 | $7.74 | $7.81 | $7.60 | $7.65 | $7.65 | 13,442,150 |
| 2024-01-08 | $7.95 | $7.96 | $7.71 | $7.72 | $7.72 | 13,514,100 |
| 2024-01-05 | $8.14 | $8.14 | $7.92 | $7.97 | $7.97 | 10,798,790 |
| 2024-01-04 | $8.16 | $8.21 | $8.07 | $8.09 | $8.09 | 11,682,900 |
| 2024-01-03 | $8.20 | $8.26 | $8.07 | $8.18 | $8.18 | 13,030,730 |
| 2024-01-02 | $8.29 | $8.36 | $8.21 | $8.21 | $8.21 | 10,816,780 |
| 2024-01-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-12-29 | $8.17 | $8.34 | $8.15 | $8.31 | $8.31 | 13,993,570 |
| 2023-12-28 | $7.94 | $8.19 | $7.83 | $8.15 | $8.15 | 18,554,740 |
| 2023-12-27 | $7.90 | $7.99 | $7.88 | $7.94 | $7.94 | 13,031,720 |
| 2023-12-26 | $8.08 | $8.08 | $7.86 | $7.89 | $7.89 | 12,516,030 |
| 2023-12-25 | $8.13 | $8.22 | $8.05 | $8.06 | $8.06 | 9,364,480 |
| 2023-12-22 | $8.40 | $8.40 | $8.09 | $8.13 | $8.13 | 20,754,310 |
| 2023-12-21 | $8.35 | $8.53 | $8.30 | $8.39 | $8.39 | 17,779,240 |
| 2023-12-20 | $8.67 | $8.70 | $8.39 | $8.40 | $8.40 | 15,648,880 |
| 2023-12-19 | $8.55 | $8.70 | $8.52 | $8.66 | $8.66 | 12,000,930 |
| 2023-12-18 | $8.75 | $8.84 | $8.55 | $8.58 | $8.58 | 14,858,410 |
| 2023-12-15 | $8.91 | $8.97 | $8.75 | $8.78 | $8.78 | 17,487,470 |
| 2023-12-14 | $8.94 | $9.08 | $8.89 | $8.91 | $8.91 | 20,133,330 |
| 2023-12-13 | $9.01 | $9.08 | $8.91 | $8.91 | $8.91 | 16,408,430 |
| 2023-12-12 | $9.04 | $9.08 | $8.98 | $9.03 | $9.03 | 17,134,350 |
| 2023-12-11 | $8.87 | $9.08 | $8.77 | $9.06 | $9.06 | 24,486,060 |
| 2023-12-08 | $8.88 | $9.09 | $8.84 | $8.92 | $8.92 | 25,100,950 |
| 2023-12-07 | $8.63 | $8.96 | $8.61 | $8.86 | $8.86 | 26,028,010 |
| 2023-12-06 | $8.61 | $8.80 | $8.53 | $8.68 | $8.68 | 19,115,910 |
| 2023-12-05 | $8.95 | $8.95 | $8.65 | $8.66 | $8.66 | 20,495,890 |
| 2023-12-04 | $9.02 | $9.14 | $8.97 | $8.98 | $8.98 | 22,738,210 |
| 2023-12-01 | $8.66 | $9.04 | $8.59 | $9.03 | $9.03 | 30,401,190 |
| 2023-11-30 | $8.79 | $8.85 | $8.57 | $8.65 | $8.65 | 24,337,060 |
| 2023-11-29 | $9.06 | $9.06 | $8.78 | $8.83 | $8.83 | 30,305,270 |
| 2023-11-28 | $9.08 | $9.19 | $8.94 | $9.08 | $9.08 | 22,012,630 |
| 2023-11-27 | $9.07 | $9.17 | $9.01 | $9.09 | $9.09 | 20,925,740 |
| 2023-11-24 | $9.31 | $9.54 | $8.99 | $9.08 | $9.08 | 41,515,700 |
| 2023-11-23 | $9.30 | $9.63 | $9.09 | $9.48 | $9.48 | 40,593,490 |
| 2023-11-22 | $9.45 | $9.56 | $9.30 | $9.30 | $9.30 | 29,044,150 |
| 2023-11-21 | $9.63 | $9.68 | $9.42 | $9.45 | $9.45 | 32,582,890 |
| 2023-11-20 | $9.65 | $9.70 | $9.48 | $9.59 | $9.59 | 45,844,960 |
| 2023-11-17 | $9.83 | $10.00 | $9.55 | $9.69 | $9.69 | 69,757,930 |
| 2023-11-16 | $9.30 | $10.17 | $9.27 | $9.88 | $9.88 | 125,085,820 |
| 2023-11-15 | $9.30 | $9.85 | $9.30 | $9.46 | $9.46 | 72,266,100 |
| 2023-11-14 | $8.98 | $9.23 | $8.95 | $9.19 | $9.19 | 39,019,310 |
| 2023-11-13 | $8.71 | $9.03 | $8.70 | $8.96 | $8.96 | 28,741,930 |
| 2023-11-10 | $8.73 | $8.78 | $8.64 | $8.66 | $8.66 | 15,143,850 |
| 2023-11-09 | $8.83 | $8.94 | $8.73 | $8.80 | $8.80 | 20,369,680 |
| 2023-11-08 | $8.75 | $8.98 | $8.73 | $8.85 | $8.85 | 29,249,430 |
| 2023-11-07 | $8.68 | $8.80 | $8.62 | $8.76 | $8.76 | 22,591,170 |
| 2023-11-06 | $8.48 | $8.69 | $8.45 | $8.68 | $8.68 | 29,015,870 |
| 2023-11-03 | $8.19 | $8.75 | $8.17 | $8.50 | $8.50 | 38,069,530 |
| 2023-11-02 | $8.26 | $8.32 | $8.16 | $8.16 | $8.16 | 14,752,450 |
| 2023-11-01 | $8.33 | $8.40 | $8.19 | $8.20 | $8.20 | 14,083,400 |
| 2023-10-31 | $8.45 | $8.48 | $8.22 | $8.32 | $8.32 | 16,530,790 |
| 2023-10-30 | $8.12 | $8.50 | $8.11 | $8.44 | $8.44 | 23,220,440 |
| 2023-10-27 | $8.28 | $8.28 | $8.03 | $8.18 | $8.18 | 21,524,880 |
| 2023-10-26 | $8.12 | $8.27 | $8.08 | $8.25 | $8.25 | 17,175,590 |
| 2023-10-25 | $7.97 | $8.26 | $7.94 | $8.20 | $8.20 | 23,705,320 |
| 2023-10-24 | $7.84 | $8.01 | $7.73 | $7.89 | $7.89 | 17,859,420 |
| 2023-10-23 | $8.20 | $8.20 | $7.70 | $7.76 | $7.76 | 26,776,550 |
| 2023-10-20 | $8.52 | $8.62 | $8.20 | $8.22 | $8.22 | 23,287,840 |
| 2023-10-19 | $8.64 | $8.84 | $8.55 | $8.56 | $8.56 | 17,234,410 |
| 2023-10-18 | $8.82 | $8.82 | $8.54 | $8.68 | $8.68 | 18,344,390 |
| 2023-10-17 | $8.88 | $8.95 | $8.73 | $8.86 | $8.86 | 16,057,620 |
| 2023-10-16 | $8.99 | $9.01 | $8.82 | $8.90 | $8.90 | 20,140,840 |
| 2023-10-13 | $9.00 | $9.12 | $8.94 | $9.02 | $9.02 | 18,750,920 |
| 2023-10-12 | $9.11 | $9.15 | $9.03 | $9.05 | $9.05 | 21,291,300 |
| 2023-10-11 | $9.16 | $9.23 | $9.01 | $9.11 | $9.11 | 28,522,000 |
| 2023-10-10 | $8.99 | $9.15 | $8.96 | $9.10 | $9.10 | 29,306,500 |
| 2023-10-09 | $8.95 | $9.00 | $8.90 | $8.96 | $8.96 | 15,471,210 |
| 2023-09-28 | $8.99 | $9.06 | $8.91 | $9.01 | $9.01 | 20,672,460 |
| 2023-09-27 | $8.87 | $8.96 | $8.83 | $8.84 | $8.84 | 20,960,010 |
| 2023-09-26 | $8.87 | $9.05 | $8.81 | $8.97 | $8.97 | 27,770,070 |
| 2023-09-25 | $9.07 | $9.10 | $8.82 | $8.85 | $8.85 | 24,900,750 |
| 2023-09-22 | $8.47 | $8.93 | $8.44 | $8.90 | $8.90 | 31,475,070 |
| 2023-09-21 | $8.53 | $8.65 | $8.48 | $8.50 | $8.50 | 13,434,230 |
| 2023-09-20 | $8.59 | $8.68 | $8.52 | $8.56 | $8.56 | 11,047,430 |
| 2023-09-19 | $8.75 | $8.79 | $8.55 | $8.58 | $8.58 | 17,793,310 |
| 2023-09-18 | $8.70 | $8.97 | $8.64 | $8.80 | $8.80 | 20,349,990 |
| 2023-09-15 | $8.90 | $8.95 | $8.70 | $8.74 | $8.74 | 18,918,480 |
| 2023-09-14 | $8.87 | $8.96 | $8.79 | $8.89 | $8.89 | 20,467,170 |
| 2023-09-13 | $9.16 | $9.19 | $8.84 | $8.92 | $8.92 | 29,280,000 |
| 2023-09-12 | $9.17 | $9.33 | $9.12 | $9.20 | $9.20 | 22,583,840 |
| 2023-09-11 | $9.11 | $9.32 | $8.98 | $9.24 | $9.24 | 32,376,200 |
| 2023-09-08 | $8.89 | $9.23 | $8.77 | $9.11 | $9.11 | 34,067,690 |
| 2023-09-07 | $9.10 | $9.17 | $8.93 | $8.95 | $8.95 | 22,190,110 |
| 2023-09-06 | $8.95 | $9.13 | $8.80 | $9.10 | $9.10 | 28,743,130 |
| 2023-09-05 | $9.15 | $9.19 | $8.95 | $9.00 | $9.00 | 26,623,990 |
| 2023-09-04 | $8.99 | $9.15 | $8.92 | $9.15 | $9.15 | 26,811,210 |
| 2023-09-01 | $9.09 | $9.16 | $8.92 | $8.97 | $8.97 | 22,451,130 |
| 2023-08-31 | $9.20 | $9.24 | $9.02 | $9.06 | $9.06 | 30,982,110 |
| 2023-08-30 | $8.80 | $9.23 | $8.77 | $9.16 | $9.16 | 43,137,960 |
| 2023-08-29 | $8.40 | $8.94 | $8.36 | $8.87 | $8.87 | 38,125,040 |
| 2023-08-28 | $9.44 | $9.44 | $8.58 | $8.64 | $8.64 | 40,853,670 |
| 2023-08-25 | $9.18 | $9.18 | $8.71 | $8.77 | $8.77 | 37,999,490 |
| 2023-08-24 | $9.47 | $9.55 | $9.27 | $9.27 | $9.27 | 26,326,680 |
| 2023-08-23 | $9.48 | $9.65 | $9.33 | $9.42 | $9.42 | 26,396,470 |
| 2023-08-22 | $9.33 | $9.50 | $9.24 | $9.50 | $9.50 | 26,263,820 |
| 2023-08-21 | $9.36 | $9.49 | $9.22 | $9.23 | $9.23 | 18,715,770 |
| 2023-08-18 | $9.70 | $9.75 | $9.34 | $9.34 | $9.34 | 23,663,810 |
| 2023-08-17 | $9.56 | $9.74 | $9.46 | $9.72 | $9.72 | 17,615,820 |
| 2023-08-16 | $9.80 | $9.85 | $9.60 | $9.61 | $9.61 | 23,303,770 |
| 2023-08-15 | $10.08 | $10.09 | $9.77 | $9.88 | $9.88 | 20,503,590 |
| 2023-08-14 | $9.76 | $10.10 | $9.71 | $10.09 | $10.09 | 21,752,990 |
| 2023-08-11 | $10.09 | $10.11 | $9.88 | $9.89 | $9.89 | 23,955,510 |
| 2023-08-10 | $10.08 | $10.19 | $9.99 | $10.05 | $10.05 | 28,543,910 |
| 2023-08-09 | $10.36 | $10.51 | $10.09 | $10.13 | $10.13 | 35,456,480 |
| 2023-08-08 | $10.58 | $10.68 | $10.33 | $10.41 | $10.41 | 33,509,250 |
| 2023-08-07 | $10.55 | $10.77 | $10.52 | $10.65 | $10.65 | 34,388,370 |
| 2023-08-04 | $10.32 | $10.72 | $10.28 | $10.58 | $10.58 | 52,297,310 |
| 2023-08-03 | $10.41 | $10.59 | $10.28 | $10.29 | $10.29 | 38,143,950 |
| 2023-08-02 | $10.38 | $10.75 | $10.36 | $10.53 | $10.53 | 34,162,350 |
| 2023-08-01 | $10.50 | $10.67 | $10.30 | $10.52 | $10.52 | 49,634,360 |
| 2023-07-31 | $10.78 | $10.88 | $10.42 | $10.61 | $10.61 | 61,455,250 |
| 2023-07-28 | $10.60 | $10.97 | $10.40 | $10.82 | $10.82 | 62,842,940 |
| 2023-07-27 | $10.96 | $11.02 | $10.63 | $10.67 | $10.67 | 76,104,250 |
| 2023-07-26 | $11.84 | $11.92 | $11.03 | $11.17 | $11.17 | 111,785,990 |
| 2023-07-25 | $11.79 | $12.30 | $11.34 | $11.98 | $11.98 | 115,947,440 |
| 2023-07-24 | $11.63 | $12.03 | $11.36 | $11.57 | $11.57 | 79,768,540 |
| 2023-07-21 | $11.39 | $12.20 | $11.10 | $11.69 | $11.69 | 125,356,320 |
| 2023-07-20 | $12.21 | $12.33 | $11.30 | $11.32 | $11.32 | 107,135,290 |
| 2023-07-19 | $12.50 | $12.99 | $11.97 | $12.16 | $12.16 | 169,858,120 |
| 2023-07-18 | $11.61 | $12.05 | $11.36 | $11.45 | $11.45 | 82,962,210 |
| 2023-07-17 | $11.29 | $11.93 | $11.21 | $11.57 | $11.57 | 94,602,420 |
| 2023-07-14 | $10.40 | $11.80 | $10.36 | $11.33 | $11.33 | 134,878,550 |
| 2023-07-13 | $10.35 | $10.63 | $10.16 | $10.45 | $10.45 | 55,334,460 |
| 2023-07-12 | $10.91 | $10.96 | $10.33 | $10.34 | $10.34 | 55,162,080 |
| 2023-07-11 | $11.32 | $11.32 | $10.85 | $10.92 | $10.92 | 63,819,210 |
| 2023-07-10 | $11.83 | $11.88 | $11.23 | $11.38 | $11.38 | 90,121,890 |
| 2023-07-07 | $10.87 | $12.14 | $10.17 | $11.94 | $11.94 | 146,654,800 |
| 2023-07-06 | $11.03 | $11.25 | $10.85 | $10.91 | $10.91 | 41,441,050 |
| 2023-07-05 | $11.03 | $11.49 | $10.85 | $11.02 | $11.02 | 53,364,590 |
| 2023-07-04 | $11.31 | $11.32 | $10.85 | $11.10 | $11.10 | 51,245,910 |
| 2023-07-03 | $11.50 | $11.60 | $10.71 | $11.18 | $11.18 | 77,733,810 |
| 2023-06-30 | $10.52 | $11.82 | $10.50 | $11.54 | $11.54 | 126,209,300 |
| 2023-06-29 | $9.96 | $10.93 | $9.96 | $10.66 | $10.66 | 120,412,850 |
| 2023-06-28 | $10.89 | $10.91 | $9.43 | $10.04 | $10.04 | 118,546,690 |
| 2023-06-27 | $11.16 | $11.30 | $10.72 | $11.07 | $11.07 | 79,926,250 |
| 2023-06-26 | $11.52 | $12.10 | $10.90 | $10.98 | $10.98 | 135,130,620 |
| 2023-06-21 | $12.57 | $13.15 | $12.22 | $12.26 | $12.26 | 143,219,160 |
| 2023-06-20 | $11.52 | $12.82 | $11.52 | $12.35 | $12.35 | 150,567,050 |
| 2023-06-19 | $11.04 | $11.60 | $11.00 | $11.43 | $11.43 | 97,214,490 |
| 2023-06-16 | $10.50 | $11.17 | $10.33 | $11.04 | $11.04 | 83,930,210 |
| 2023-06-15 | $10.77 | $10.79 | $10.45 | $10.47 | $10.47 | 44,711,470 |
| 2023-06-14 | $10.82 | $10.91 | $10.64 | $10.78 | $10.78 | 37,317,820 |
| 2023-06-13 | $10.55 | $10.87 | $10.40 | $10.82 | $10.82 | 55,965,520 |
| 2023-06-12 | $10.53 | $10.65 | $10.46 | $10.57 | $10.57 | 35,942,510 |
| 2023-06-09 | $10.32 | $10.55 | $10.25 | $10.53 | $10.53 | 33,402,060 |
| 2023-06-08 | $10.42 | $10.47 | $10.17 | $10.35 | $10.35 | 28,909,470 |
| 2023-06-07 | $10.37 | $10.57 | $10.28 | $10.46 | $10.46 | 24,253,980 |
| 2023-06-06 | $10.61 | $10.68 | $10.28 | $10.33 | $10.33 | 38,909,850 |
| 2023-06-05 | $10.62 | $10.83 | $10.56 | $10.68 | $10.68 | 43,841,280 |
| 2023-06-02 | $10.55 | $10.60 | $10.42 | $10.54 | $10.54 | 43,790,680 |
| 2023-06-01 | $10.30 | $10.74 | $10.14 | $10.59 | $10.59 | 72,871,980 |
| 2023-05-31 | $10.05 | $10.30 | $9.97 | $10.26 | $10.26 | 44,886,940 |
| 2023-05-30 | $9.83 | $10.07 | $9.57 | $10.05 | $10.05 | 35,114,820 |
| 2023-05-29 | $9.79 | $9.99 | $9.76 | $9.84 | $9.84 | 22,840,380 |
| 2023-05-26 | $9.60 | $9.85 | $9.59 | $9.80 | $9.74 | 24,377,470 |
| 2023-05-25 | $9.69 | $9.82 | $9.40 | $9.64 | $9.58 | 25,942,640 |
| 2023-05-24 | $9.68 | $9.82 | $9.52 | $9.71 | $9.65 | 24,856,450 |
| 2023-05-23 | $9.99 | $10.01 | $9.68 | $9.71 | $9.65 | 31,143,640 |
| 2023-05-22 | $10.17 | $10.20 | $9.84 | $9.98 | $9.92 | 32,697,270 |
| 2023-05-19 | $10.37 | $10.41 | $10.01 | $10.20 | $10.14 | 38,097,690 |
| 2023-05-18 | $10.12 | $10.39 | $10.04 | $10.29 | $10.23 | 32,445,230 |
| 2023-05-17 | $10.01 | $10.25 | $9.95 | $10.09 | $10.03 | 27,869,310 |
| 2023-05-16 | $10.42 | $10.44 | $9.98 | $10.00 | $9.94 | 47,018,580 |
| 2023-05-15 | $10.86 | $10.97 | $10.11 | $10.43 | $10.37 | 64,453,530 |
| 2023-05-12 | $10.56 | $11.29 | $10.56 | $10.79 | $10.72 | 71,473,420 |
| 2023-05-11 | $10.44 | $11.05 | $10.42 | $10.77 | $10.70 | 75,493,620 |
| 2023-05-10 | $10.30 | $10.53 | $10.25 | $10.35 | $10.29 | 30,989,160 |
| 2023-05-09 | $10.49 | $10.73 | $10.36 | $10.40 | $10.34 | 41,129,660 |
| 2023-05-08 | $10.47 | $10.76 | $10.25 | $10.62 | $10.56 | 47,776,230 |
| 2023-05-05 | $10.35 | $10.64 | $10.21 | $10.42 | $10.36 | 46,544,730 |
| 2023-05-04 | $10.66 | $10.86 | $10.14 | $10.34 | $10.28 | 45,970,360 |
| 2023-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.70 | 0 |
| 2023-05-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.70 | 0 |
| 2023-04-28 | $10.30 | $10.84 | $10.27 | $10.77 | $10.70 | 51,727,000 |
| 2023-04-27 | $10.38 | $10.63 | $10.14 | $10.25 | $10.19 | 46,824,550 |
| 2023-04-26 | $10.70 | $11.10 | $10.25 | $10.37 | $10.31 | 83,026,730 |
| 2023-04-25 | $11.40 | $11.48 | $10.70 | $10.93 | $10.86 | 86,620,650 |
| 2023-04-24 | $11.52 | $12.11 | $11.51 | $11.86 | $11.79 | 54,877,070 |
| 2023-04-21 | $13.02 | $13.14 | $11.75 | $11.75 | $11.68 | 100,577,110 |
| 2023-04-20 | $12.50 | $12.82 | $12.37 | $12.73 | $12.65 | 54,081,490 |
| 2023-04-19 | $12.49 | $12.82 | $12.43 | $12.52 | $12.44 | 50,905,240 |
| 2023-04-18 | $12.32 | $12.68 | $12.19 | $12.63 | $12.55 | 44,430,680 |
| 2023-04-17 | $13.00 | $13.15 | $12.30 | $12.41 | $12.33 | 50,703,720 |
| 2023-04-14 | $12.43 | $12.73 | $12.18 | $12.68 | $12.60 | 41,883,590 |
| 2023-04-13 | $12.65 | $12.93 | $12.40 | $12.45 | $12.37 | 49,255,270 |
| 2023-04-12 | $12.48 | $12.95 | $12.44 | $12.82 | $12.74 | 44,679,480 |
| 2023-04-11 | $12.40 | $12.85 | $12.33 | $12.54 | $12.46 | 46,364,820 |
| 2023-04-10 | $13.32 | $13.36 | $12.30 | $12.46 | $12.38 | 72,223,000 |
| 2023-04-07 | $12.92 | $13.59 | $12.80 | $13.53 | $13.53 | 69,428,770 |
| 2023-04-06 | $13.58 | $13.58 | $12.62 | $12.96 | $12.96 | 103,484,440 |
| 2023-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2023-04-04 | $14.15 | $14.25 | $13.78 | $13.97 | $13.97 | 65,532,560 |
| 2023-04-03 | $14.13 | $14.37 | $13.57 | $14.34 | $14.34 | 81,441,420 |
| 2023-03-31 | $13.66 | $14.23 | $13.48 | $14.15 | $14.15 | 51,184,840 |
| 2023-03-30 | $14.00 | $14.02 | $13.51 | $13.68 | $13.68 | 58,580,440 |
| 2023-03-29 | $14.26 | $14.48 | $13.79 | $14.02 | $14.02 | 65,279,320 |
| 2023-03-28 | $14.40 | $14.65 | $14.10 | $14.16 | $14.16 | 69,252,110 |
| 2023-03-27 | $15.11 | $15.99 | $14.56 | $14.87 | $14.87 | 103,742,320 |
| 2023-03-24 | $14.62 | $15.34 | $14.37 | $15.24 | $15.24 | 95,848,540 |
| 2023-03-23 | $14.85 | $14.88 | $14.27 | $14.63 | $14.63 | 80,231,690 |
| 2023-03-22 | $14.37 | $15.30 | $14.28 | $15.00 | $15.00 | 104,859,720 |
| 2023-03-21 | $14.19 | $15.05 | $13.90 | $14.59 | $14.59 | 99,818,870 |
| 2023-03-20 | $14.22 | $15.38 | $13.90 | $14.07 | $14.07 | 156,842,410 |
| 2023-03-17 | $12.50 | $13.72 | $12.38 | $13.23 | $13.23 | 106,501,630 |
| 2023-03-16 | $12.11 | $12.69 | $11.96 | $12.28 | $12.28 | 51,363,450 |
| 2023-03-15 | $12.79 | $12.95 | $12.25 | $12.31 | $12.31 | 51,301,050 |
| 2023-03-14 | $12.86 | $13.00 | $12.51 | $12.67 | $12.67 | 61,712,910 |
| 2023-03-13 | $12.00 | $13.08 | $11.97 | $13.07 | $13.07 | 79,682,180 |
| 2023-03-10 | $12.33 | $12.76 | $12.08 | $12.10 | $12.10 | 75,267,310 |
| 2023-03-09 | $11.88 | $12.61 | $11.63 | $12.49 | $12.49 | 73,656,310 |
| 2023-03-08 | $11.78 | $12.13 | $11.70 | $11.92 | $11.92 | 39,474,690 |
| 2023-03-07 | $12.18 | $12.25 | $11.69 | $11.70 | $11.70 | 54,311,710 |
| 2023-03-06 | $12.20 | $12.34 | $12.00 | $12.18 | $12.18 | 52,823,060 |
| 2023-03-03 | $12.25 | $12.25 | $11.78 | $12.08 | $12.08 | 59,667,280 |
| 2023-03-02 | $11.97 | $12.62 | $11.93 | $12.22 | $12.22 | 91,743,770 |
| 2023-03-01 | $11.01 | $12.23 | $11.00 | $11.92 | $11.92 | 93,057,130 |
| 2023-02-28 | $10.83 | $11.24 | $10.81 | $11.12 | $11.12 | 48,997,590 |
| 2023-02-27 | $10.96 | $11.10 | $10.61 | $10.73 | $10.73 | 44,355,840 |
| 2023-02-24 | $11.00 | $11.19 | $10.89 | $11.04 | $11.04 | 35,052,380 |
| 2023-02-23 | $11.46 | $11.46 | $10.88 | $10.95 | $10.95 | 46,518,220 |
| 2023-02-22 | $11.50 | $11.60 | $11.06 | $11.39 | $11.39 | 52,472,090 |
| 2023-02-21 | $11.20 | $12.25 | $11.14 | $11.65 | $11.65 | 88,867,310 |
| 2023-02-20 | $10.73 | $11.45 | $10.60 | $11.30 | $11.30 | 77,238,060 |
| 2023-02-17 | $11.70 | $11.72 | $10.73 | $10.74 | $10.74 | 98,565,240 |
| 2023-02-16 | $11.79 | $12.47 | $11.55 | $11.70 | $11.70 | 127,312,610 |
| 2023-02-15 | $11.00 | $12.28 | $11.00 | $11.67 | $11.67 | 94,107,000 |
| 2023-02-14 | $10.98 | $11.06 | $10.77 | $10.84 | $10.84 | 29,122,100 |
| 2023-02-13 | $10.85 | $10.92 | $10.66 | $10.88 | $10.88 | 38,656,530 |
| 2023-02-10 | $10.90 | $11.07 | $10.71 | $10.91 | $10.91 | 38,961,450 |
| 2023-02-09 | $10.55 | $11.04 | $10.41 | $10.96 | $10.96 | 50,078,850 |
| 2023-02-08 | $10.89 | $10.99 | $10.55 | $10.63 | $10.63 | 50,555,770 |
| 2023-02-07 | $10.45 | $11.25 | $10.34 | $10.88 | $10.88 | 83,178,920 |
| 2023-02-06 | $10.48 | $10.66 | $10.33 | $10.45 | $10.45 | 40,721,070 |
| 2023-02-03 | $10.30 | $10.58 | $10.14 | $10.48 | $10.48 | 56,479,390 |
| 2023-02-02 | $10.37 | $10.73 | $10.16 | $10.23 | $10.23 | 65,390,150 |
| 2023-02-01 | $9.74 | $10.43 | $9.67 | $10.35 | $10.35 | 66,139,280 |
| 2023-01-31 | $9.81 | $9.89 | $9.66 | $9.68 | $9.68 | 36,259,260 |
| 2023-01-30 | $9.75 | $10.07 | $9.63 | $9.93 | $9.93 | 50,755,440 |
| 2023-01-20 | $9.30 | $9.66 | $9.26 | $9.51 | $9.51 | 38,467,980 |
| 2023-01-19 | $9.06 | $9.38 | $9.03 | $9.31 | $9.31 | 36,562,430 |
| 2023-01-18 | $8.95 | $9.19 | $8.89 | $9.08 | $9.08 | 25,675,440 |
| 2023-01-17 | $8.98 | $9.04 | $8.87 | $8.93 | $8.93 | 13,156,200 |
| 2023-01-16 | $8.95 | $9.13 | $8.94 | $9.01 | $9.01 | 20,973,510 |
| 2023-01-13 | $8.95 | $8.98 | $8.85 | $8.94 | $8.94 | 11,086,610 |
| 2023-01-12 | $8.85 | $9.04 | $8.81 | $8.93 | $8.93 | 16,630,540 |
| 2023-01-11 | $8.98 | $9.03 | $8.80 | $8.83 | $8.83 | 18,149,250 |
| 2023-01-10 | $9.07 | $9.10 | $8.94 | $8.99 | $8.99 | 18,753,680 |
| 2023-01-09 | $8.99 | $9.19 | $8.95 | $9.06 | $9.06 | 25,574,250 |
| 2023-01-06 | $9.00 | $9.17 | $8.90 | $8.94 | $8.94 | 33,201,340 |
| 2023-01-05 | $9.01 | $9.13 | $8.95 | $9.02 | $9.02 | 27,768,170 |
| 2023-01-04 | $8.79 | $9.02 | $8.78 | $8.98 | $8.98 | 33,051,670 |
| 2023-01-03 | $8.11 | $8.83 | $8.10 | $8.79 | $8.79 | 41,891,010 |
| 2023-01-02 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2022-12-30 | $8.07 | $8.21 | $8.03 | $8.14 | $8.14 | 12,191,950 |
| 2022-12-29 | $7.91 | $8.18 | $7.88 | $8.06 | $8.06 | 15,715,070 |
| 2022-12-28 | $8.09 | $8.09 | $7.85 | $7.93 | $7.93 | 10,875,300 |
| 2022-12-27 | $8.14 | $8.14 | $7.98 | $8.07 | $8.07 | 8,469,210 |
| 2022-12-26 | $7.96 | $8.11 | $7.96 | $8.10 | $8.10 | 9,482,700 |
| 2022-12-23 | $7.87 | $8.07 | $7.86 | $7.97 | $7.97 | 10,438,560 |
| 2022-12-22 | $8.05 | $8.12 | $7.89 | $7.90 | $7.90 | 10,854,270 |
| 2022-12-21 | $8.11 | $8.17 | $7.96 | $8.03 | $8.03 | 10,978,760 |
| 2022-12-20 | $8.32 | $8.45 | $8.10 | $8.15 | $8.15 | 15,565,850 |
| 2022-12-19 | $8.47 | $8.52 | $8.24 | $8.29 | $8.29 | 16,286,710 |
| 2022-12-16 | $8.71 | $8.76 | $8.48 | $8.48 | $8.48 | 17,124,160 |
| 2022-12-15 | $8.61 | $8.88 | $8.56 | $8.77 | $8.77 | 15,795,370 |
| 2022-12-14 | $8.83 | $8.88 | $8.64 | $8.67 | $8.67 | 16,288,800 |
| 2022-12-13 | $9.00 | $9.10 | $8.73 | $8.77 | $8.77 | 24,426,050 |
| 2022-12-12 | $8.53 | $9.10 | $8.47 | $9.01 | $9.01 | 45,139,670 |
| 2022-12-09 | $8.70 | $8.72 | $8.49 | $8.56 | $8.56 | 21,805,150 |
| 2022-12-08 | $9.02 | $9.03 | $8.61 | $8.67 | $8.67 | 35,406,460 |
| 2022-12-07 | $9.10 | $9.12 | $8.97 | $9.00 | $9.00 | 22,262,320 |
| 2022-12-06 | $9.28 | $9.44 | $9.08 | $9.13 | $9.13 | 40,321,580 |
| 2022-12-05 | $9.11 | $9.27 | $9.09 | $9.18 | $9.18 | 28,178,830 |
| 2022-12-01 | $8.82 | $9.30 | $8.81 | $9.28 | $9.28 | 58,931,720 |
| 2022-11-30 | $8.86 | $8.89 | $8.69 | $8.76 | $8.76 | 19,143,490 |
| 2022-11-29 | $8.79 | $8.94 | $8.78 | $8.89 | $8.89 | 17,018,410 |
| 2022-11-28 | $8.64 | $8.93 | $8.61 | $8.84 | $8.84 | 24,290,060 |
| 2022-11-25 | $8.99 | $9.26 | $8.77 | $8.78 | $8.78 | 36,128,050 |
| 2022-11-24 | $8.93 | $9.23 | $8.90 | $8.96 | $8.96 | 29,377,940 |
| 2022-11-23 | $8.93 | $9.09 | $8.75 | $8.92 | $8.92 | 27,560,510 |
| 2022-11-22 | $9.05 | $9.25 | $8.92 | $8.96 | $8.96 | 27,956,030 |
| 2022-11-21 | $9.10 | $9.30 | $8.78 | $9.09 | $9.09 | 50,373,330 |
| 2022-11-18 | $9.34 | $9.75 | $9.21 | $9.23 | $9.23 | 86,841,360 |
| 2022-11-17 | $9.03 | $9.32 | $8.95 | $9.32 | $9.32 | 43,145,060 |
| 2022-11-16 | $9.23 | $9.27 | $8.96 | $9.00 | $9.00 | 30,710,010 |
| 2022-11-15 | $8.91 | $9.23 | $8.86 | $9.20 | $9.20 | 47,982,730 |
| 2022-11-14 | $8.79 | $9.00 | $8.71 | $8.92 | $8.92 | 24,758,460 |
| 2022-11-11 | $9.11 | $9.30 | $8.77 | $8.80 | $8.80 | 41,517,450 |
| 2022-11-10 | $8.76 | $9.15 | $8.72 | $8.93 | $8.93 | 33,563,000 |
| 2022-11-09 | $8.88 | $9.06 | $8.74 | $8.86 | $8.86 | 25,199,180 |
| 2022-11-08 | $8.79 | $8.97 | $8.58 | $8.94 | $8.94 | 36,251,100 |
| 2022-11-07 | $8.87 | $9.03 | $8.76 | $8.87 | $8.87 | 29,045,370 |
| 2022-11-04 | $8.73 | $8.92 | $8.68 | $8.88 | $8.88 | 37,092,690 |
| 2022-11-03 | $8.79 | $8.85 | $8.58 | $8.72 | $8.72 | 39,393,800 |
| 2022-11-02 | $9.10 | $9.11 | $8.80 | $8.94 | $8.94 | 42,143,230 |
| 2022-11-01 | $8.87 | $9.06 | $8.77 | $8.99 | $8.99 | 51,178,790 |
| 2022-10-31 | $8.80 | $9.15 | $8.71 | $8.97 | $8.97 | 63,315,750 |
| 2022-10-28 | $9.02 | $9.15 | $8.55 | $8.59 | $8.59 | 68,720,980 |
| 2022-10-27 | $8.48 | $9.41 | $8.43 | $9.29 | $9.29 | 94,139,770 |
| 2022-10-26 | $8.19 | $8.59 | $8.08 | $8.34 | $8.34 | 56,969,340 |
| 2022-10-25 | $7.90 | $8.08 | $7.84 | $7.96 | $7.96 | 22,776,070 |
| 2022-10-24 | $8.03 | $8.18 | $7.84 | $7.92 | $7.92 | 25,239,410 |
| 2022-10-21 | $7.85 | $8.04 | $7.73 | $7.95 | $7.95 | 22,855,660 |
| 2022-10-20 | $7.68 | $7.91 | $7.64 | $7.79 | $7.79 | 16,264,890 |
| 2022-10-19 | $7.77 | $7.80 | $7.67 | $7.72 | $7.72 | 11,965,030 |
| 2022-10-18 | $7.83 | $7.87 | $7.72 | $7.76 | $7.76 | 12,864,620 |
| 2022-10-17 | $7.65 | $7.89 | $7.63 | $7.79 | $7.79 | 18,135,860 |
| 2022-10-14 | $7.62 | $7.77 | $7.61 | $7.69 | $7.69 | 18,803,950 |
| 2022-10-13 | $7.31 | $7.73 | $7.24 | $7.62 | $7.62 | 26,352,360 |
| 2022-10-12 | $7.01 | $7.34 | $6.98 | $7.33 | $7.33 | 12,285,570 |
| 2022-10-11 | $6.97 | $7.08 | $6.81 | $7.04 | $7.04 | 9,557,370 |
| 2022-10-10 | $7.10 | $7.11 | $6.89 | $6.93 | $6.93 | 8,862,660 |
| 2022-09-30 | $7.06 | $7.17 | $7.02 | $7.06 | $7.06 | 8,850,880 |
| 2022-09-29 | $7.19 | $7.24 | $7.02 | $7.08 | $7.08 | 10,711,020 |
| 2022-09-28 | $7.25 | $7.32 | $7.08 | $7.09 | $7.09 | 11,950,260 |
| 2022-09-27 | $7.02 | $7.25 | $7.01 | $7.24 | $7.24 | 14,395,660 |
| 2022-09-26 | $7.10 | $7.13 | $6.93 | $6.95 | $6.95 | 12,601,200 |
| 2022-09-23 | $7.36 | $7.37 | $7.10 | $7.16 | $7.16 | 10,705,520 |
| 2022-09-22 | $7.30 | $7.48 | $7.28 | $7.34 | $7.34 | 11,678,710 |
| 2022-09-21 | $7.24 | $7.41 | $7.10 | $7.37 | $7.37 | 10,655,750 |
| 2022-09-20 | $7.34 | $7.42 | $7.24 | $7.29 | $7.29 | 11,430,660 |
| 2022-09-19 | $7.46 | $7.49 | $7.24 | $7.31 | $7.31 | 13,672,610 |
| 2022-09-16 | $7.49 | $7.63 | $7.40 | $7.46 | $7.46 | 15,386,090 |
| 2022-09-15 | $7.65 | $7.69 | $7.34 | $7.46 | $7.46 | 14,095,340 |
| 2022-09-14 | $7.72 | $7.72 | $7.56 | $7.62 | $7.62 | 17,189,980 |
| 2022-09-13 | $7.86 | $7.98 | $7.77 | $7.80 | $7.80 | 13,892,130 |
| 2022-09-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2022-09-09 | $7.79 | $7.86 | $7.73 | $7.84 | $7.84 | 13,083,370 |
| 2022-09-08 | $7.83 | $7.85 | $7.70 | $7.77 | $7.77 | 14,502,050 |
| 2022-09-07 | $7.89 | $7.90 | $7.73 | $7.83 | $7.83 | 18,876,310 |
| 2022-09-06 | $7.93 | $7.96 | $7.83 | $7.91 | $7.91 | 15,779,200 |
| 2022-09-05 | $7.93 | $8.00 | $7.83 | $7.89 | $7.89 | 13,967,060 |
| 2022-09-02 | $7.85 | $7.97 | $7.77 | $7.94 | $7.94 | 16,016,780 |
| 2022-09-01 | $7.81 | $7.93 | $7.75 | $7.86 | $7.86 | 17,087,500 |
| 2022-08-31 | $7.90 | $8.03 | $7.83 | $7.85 | $7.85 | 23,576,500 |
| 2022-08-30 | $8.04 | $8.07 | $7.88 | $7.94 | $7.94 | 19,836,740 |
| 2022-08-29 | $8.08 | $8.10 | $7.81 | $7.95 | $7.95 | 28,539,010 |
| 2022-08-26 | $8.54 | $8.62 | $8.21 | $8.22 | $8.22 | 27,744,390 |
| 2022-08-25 | $8.95 | $9.04 | $8.41 | $8.52 | $8.52 | 40,626,470 |
| 2022-08-24 | $9.16 | $9.16 | $8.56 | $8.60 | $8.60 | 27,580,350 |
| 2022-08-23 | $9.14 | $9.15 | $9.01 | $9.12 | $9.12 | 16,080,720 |
| 2022-08-22 | $8.93 | $9.27 | $8.78 | $9.18 | $9.18 | 23,537,360 |
| 2022-08-19 | $9.06 | $9.29 | $8.96 | $8.96 | $8.96 | 20,984,080 |
| 2022-08-18 | $9.09 | $9.10 | $8.78 | $9.04 | $9.04 | 20,582,510 |
| 2022-08-17 | $9.02 | $9.11 | $8.88 | $9.11 | $9.11 | 15,879,360 |
| 2022-08-16 | $9.02 | $9.07 | $8.92 | $9.00 | $9.00 | 14,706,800 |
| 2022-08-15 | $9.10 | $9.13 | $8.97 | $9.02 | $9.02 | 18,720,200 |
| 2022-08-12 | $9.17 | $9.28 | $9.12 | $9.16 | $9.16 | 17,474,070 |
| 2022-08-11 | $9.25 | $9.32 | $9.15 | $9.18 | $9.18 | 20,117,560 |
| 2022-08-10 | $9.23 | $9.40 | $9.13 | $9.26 | $9.26 | 31,408,040 |
| 2022-08-09 | $9.14 | $9.27 | $9.00 | $9.16 | $9.16 | 25,421,400 |
| 2022-08-08 | $9.00 | $9.25 | $8.89 | $9.21 | $9.21 | 33,329,670 |
| 2022-08-05 | $8.63 | $9.02 | $8.61 | $9.00 | $9.00 | 30,693,400 |
| 2022-08-04 | $8.59 | $8.65 | $8.40 | $8.54 | $8.54 | 14,080,130 |
| 2022-08-03 | $8.43 | $8.74 | $8.42 | $8.53 | $8.53 | 24,845,470 |
| 2022-08-02 | $8.75 | $8.78 | $8.24 | $8.41 | $8.41 | 29,555,690 |
| 2022-08-01 | $8.81 | $9.01 | $8.69 | $8.93 | $8.93 | 26,814,070 |
| 2022-07-29 | $8.76 | $8.88 | $8.67 | $8.78 | $8.78 | 16,687,440 |
| 2022-07-28 | $8.63 | $8.87 | $8.59 | $8.76 | $8.76 | 21,108,280 |
| 2022-07-27 | $8.57 | $8.70 | $8.49 | $8.57 | $8.57 | 13,904,900 |
| 2022-07-26 | $8.36 | $8.57 | $8.34 | $8.55 | $8.55 | 15,020,350 |
| 2022-07-25 | $8.50 | $8.61 | $8.36 | $8.41 | $8.41 | 13,732,670 |
| 2022-07-22 | $8.61 | $8.89 | $8.41 | $8.51 | $8.51 | 19,198,510 |
| 2022-07-21 | $8.57 | $8.78 | $8.50 | $8.58 | $8.58 | 19,706,650 |
| 2022-07-20 | $8.52 | $8.63 | $8.41 | $8.58 | $8.58 | 17,153,250 |
| 2022-07-19 | $8.25 | $8.60 | $8.20 | $8.53 | $8.53 | 26,435,410 |
| 2022-07-18 | $8.23 | $8.34 | $8.14 | $8.27 | $8.27 | 19,974,590 |
| 2022-07-15 | $8.58 | $8.58 | $8.10 | $8.18 | $8.18 | 23,597,240 |
| 2022-07-14 | $8.52 | $8.68 | $8.39 | $8.57 | $8.57 | 13,635,360 |
| 2022-07-13 | $8.50 | $8.57 | $8.41 | $8.50 | $8.50 | 10,658,440 |
| 2022-07-12 | $8.55 | $8.64 | $8.38 | $8.46 | $8.46 | 13,225,400 |
| 2022-07-11 | $8.60 | $8.71 | $8.45 | $8.60 | $8.60 | 14,826,400 |
| 2022-07-08 | $8.63 | $8.78 | $8.59 | $8.64 | $8.64 | 14,498,930 |
| 2022-07-07 | $8.60 | $8.70 | $8.51 | $8.57 | $8.57 | 15,355,320 |
| 2022-07-06 | $8.71 | $8.77 | $8.50 | $8.59 | $8.59 | 16,542,930 |
| 2022-07-05 | $8.93 | $9.05 | $8.64 | $8.72 | $8.72 | 22,733,100 |
| 2022-07-04 | $8.86 | $9.08 | $8.63 | $8.97 | $8.97 | 24,402,910 |
| 2022-07-01 | $9.10 | $9.10 | $8.79 | $8.82 | $8.82 | 18,317,760 |
| 2022-06-30 | $8.83 | $9.12 | $8.83 | $9.01 | $9.01 | 18,721,310 |
| 2022-06-29 | $9.00 | $9.14 | $8.87 | $8.87 | $8.87 | 20,461,770 |
| 2022-06-28 | $8.99 | $9.15 | $8.87 | $9.05 | $9.05 | 20,887,500 |
| 2022-06-27 | $9.10 | $9.22 | $8.94 | $9.02 | $9.02 | 22,420,760 |
| 2022-06-24 | $9.07 | $9.15 | $8.94 | $8.95 | $8.95 | 18,088,470 |
| 2022-06-23 | $8.80 | $9.10 | $8.79 | $9.02 | $9.02 | 20,736,800 |
| 2022-06-22 | $9.01 | $9.07 | $8.71 | $8.71 | $8.71 | 21,557,970 |
| 2022-06-21 | $9.06 | $9.35 | $8.93 | $9.09 | $9.09 | 26,074,270 |
| 2022-06-20 | $9.00 | $9.14 | $8.95 | $8.98 | $8.98 | 21,206,710 |
| 2022-06-17 | $9.18 | $9.18 | $8.81 | $9.00 | $9.00 | 31,697,050 |
| 2022-06-16 | $9.35 | $9.66 | $9.22 | $9.26 | $9.26 | 30,141,420 |
| 2022-06-15 | $9.14 | $9.77 | $9.10 | $9.33 | $9.33 | 43,547,400 |
| 2022-06-14 | $8.99 | $9.18 | $8.82 | $9.14 | $9.14 | 25,761,690 |
| 2022-06-13 | $8.85 | $9.17 | $8.78 | $9.14 | $9.14 | 32,489,650 |
| 2022-06-10 | $8.66 | $9.04 | $8.62 | $8.97 | $8.97 | 32,214,980 |
| 2022-06-09 | $8.79 | $8.85 | $8.61 | $8.69 | $8.69 | 22,443,830 |
| 2022-06-08 | $9.02 | $9.08 | $8.64 | $8.90 | $8.90 | 30,420,180 |
| 2022-06-07 | $8.99 | $9.03 | $8.72 | $8.95 | $8.95 | 26,974,790 |
| 2022-06-06 | $8.70 | $9.00 | $8.67 | $8.92 | $8.92 | 28,797,330 |
| 2022-06-02 | $8.87 | $8.90 | $8.67 | $8.74 | $8.74 | 28,831,750 |
| 2022-06-01 | $8.48 | $9.10 | $8.44 | $8.94 | $8.94 | 51,351,490 |
| 2022-05-31 | $8.47 | $8.53 | $8.27 | $8.49 | $8.49 | 24,830,330 |
| 2022-05-30 | $8.32 | $8.57 | $8.24 | $8.55 | $8.55 | 32,970,980 |
| 2022-05-27 | $8.46 | $8.51 | $8.19 | $8.28 | $8.28 | 27,448,180 |
| 2022-05-26 | $8.61 | $8.61 | $8.24 | $8.44 | $8.44 | 37,633,690 |
| 2022-05-25 | $8.17 | $8.74 | $8.14 | $8.73 | $8.73 | 45,228,370 |
| 2022-05-24 | $8.46 | $8.75 | $8.06 | $8.06 | $8.06 | 33,494,100 |
| 2022-05-23 | $8.42 | $8.63 | $8.37 | $8.45 | $8.45 | 16,572,670 |
| 2022-05-20 | $8.37 | $8.50 | $8.25 | $8.47 | $8.47 | 23,760,350 |
| 2022-05-19 | $8.22 | $8.59 | $8.18 | $8.51 | $8.51 | 27,306,010 |
| 2022-05-18 | $8.58 | $8.66 | $8.28 | $8.30 | $8.30 | 23,576,970 |
| 2022-05-17 | $8.39 | $8.49 | $8.30 | $8.49 | $8.49 | 16,498,260 |
| 2022-05-16 | $8.41 | $8.57 | $8.35 | $8.45 | $8.45 | 18,536,020 |
| 2022-05-13 | $8.47 | $8.55 | $8.33 | $8.42 | $8.42 | 18,584,090 |
| 2022-05-12 | $8.28 | $8.63 | $8.17 | $8.52 | $8.52 | 30,697,360 |
| 2022-05-11 | $8.60 | $8.77 | $8.38 | $8.39 | $8.39 | 37,723,140 |
| 2022-05-10 | $8.22 | $8.75 | $8.11 | $8.71 | $8.71 | 44,156,750 |
| 2022-05-09 | $8.18 | $8.33 | $8.12 | $8.22 | $8.22 | 27,528,530 |
| 2022-05-06 | $8.05 | $8.47 | $7.99 | $8.23 | $8.23 | 40,294,050 |
| 2022-05-05 | $7.83 | $8.48 | $7.67 | $8.25 | $8.25 | 55,577,350 |
| 2022-05-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-05-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-04-29 | $7.47 | $7.89 | $7.38 | $7.78 | $7.78 | 46,948,290 |
| 2022-04-28 | $7.15 | $7.64 | $7.13 | $7.40 | $7.40 | 59,369,640 |
| 2022-04-27 | $6.93 | $7.47 | $6.91 | $7.38 | $7.38 | 74,698,200 |
| 2022-04-26 | $6.37 | $6.91 | $6.33 | $6.91 | $6.91 | 40,793,200 |
| 2022-04-25 | $6.36 | $6.36 | $5.74 | $5.76 | $5.76 | 17,381,750 |
| 2022-04-22 | $6.59 | $6.59 | $6.35 | $6.39 | $6.39 | 9,109,250 |
| 2022-04-21 | $6.76 | $6.84 | $6.56 | $6.58 | $6.58 | 8,476,870 |
| 2022-04-20 | $6.83 | $6.97 | $6.74 | $6.77 | $6.77 | 7,838,430 |
| 2022-04-19 | $6.73 | $6.86 | $6.71 | $6.82 | $6.82 | 7,217,070 |
| 2022-04-18 | $6.77 | $6.80 | $6.56 | $6.76 | $6.76 | 6,571,420 |
| 2022-04-15 | $6.79 | $6.87 | $6.71 | $6.77 | $6.77 | 7,222,210 |
| 2022-04-14 | $6.99 | $7.04 | $6.79 | $6.85 | $6.85 | 9,378,420 |
| 2022-04-13 | $6.88 | $7.05 | $6.83 | $6.91 | $6.91 | 7,406,800 |
| 2022-04-12 | $6.68 | $6.95 | $6.65 | $6.93 | $6.93 | 8,977,560 |
| 2022-04-11 | $6.90 | $6.95 | $6.66 | $6.70 | $6.70 | 11,823,460 |
| 2022-04-08 | $7.07 | $7.07 | $6.84 | $6.94 | $6.94 | 10,736,440 |
| 2022-04-07 | $7.28 | $7.31 | $7.01 | $7.02 | $7.02 | 11,505,220 |
| 2022-04-06 | $7.20 | $7.39 | $7.17 | $7.31 | $7.31 | 11,109,700 |
| 2022-04-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2022-04-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2022-04-01 | $7.15 | $7.29 | $7.13 | $7.21 | $7.21 | 7,123,230 |
| 2022-03-31 | $7.20 | $7.26 | $7.15 | $7.18 | $7.18 | 7,476,650 |
| 2022-03-30 | $7.18 | $7.27 | $7.10 | $7.25 | $7.25 | 7,011,540 |
| 2022-03-29 | $7.21 | $7.23 | $7.10 | $7.12 | $7.12 | 7,878,820 |
| 2022-03-28 | $7.16 | $7.29 | $7.07 | $7.17 | $7.17 | 10,801,560 |
| 2022-03-25 | $7.33 | $7.40 | $7.21 | $7.23 | $7.23 | 8,335,290 |
| 2022-03-24 | $7.55 | $7.57 | $7.25 | $7.26 | $7.26 | 15,381,040 |
| 2022-03-23 | $7.73 | $7.75 | $7.56 | $7.58 | $7.58 | 12,458,520 |
| 2022-03-22 | $7.78 | $7.80 | $7.67 | $7.74 | $7.74 | 14,448,820 |
| 2022-03-21 | $7.80 | $7.85 | $7.66 | $7.81 | $7.81 | 16,934,110 |
| 2022-03-18 | $7.68 | $7.93 | $7.65 | $7.85 | $7.85 | 12,269,850 |
| 2022-03-17 | $7.76 | $7.93 | $7.71 | $7.75 | $7.75 | 18,312,100 |
| 2022-03-16 | $7.62 | $7.74 | $7.26 | $7.68 | $7.68 | 20,661,660 |
| 2022-03-15 | $7.73 | $7.87 | $7.45 | $7.46 | $7.46 | 15,982,020 |
| 2022-03-14 | $7.89 | $8.09 | $7.78 | $7.80 | $7.80 | 14,182,530 |
| 2022-03-11 | $7.72 | $8.00 | $7.62 | $7.98 | $7.98 | 14,335,520 |
| 2022-03-10 | $8.05 | $8.07 | $7.79 | $7.84 | $7.84 | 14,429,350 |
| 2022-03-09 | $7.91 | $7.98 | $7.44 | $7.84 | $7.84 | 17,738,890 |
| 2022-03-08 | $8.02 | $8.18 | $7.81 | $7.87 | $7.87 | 15,424,570 |
| 2022-03-07 | $8.10 | $8.16 | $8.00 | $8.06 | $8.06 | 10,314,370 |
| 2022-03-04 | $8.24 | $8.33 | $8.10 | $8.16 | $8.16 | 12,403,700 |
| 2022-03-03 | $8.50 | $8.51 | $8.22 | $8.27 | $8.27 | 15,386,410 |
| 2022-03-02 | $8.36 | $8.53 | $8.32 | $8.45 | $8.45 | 12,294,410 |
| 2022-03-01 | $8.44 | $8.62 | $8.35 | $8.49 | $8.49 | 16,327,960 |
| 2022-02-28 | $8.48 | $8.58 | $8.21 | $8.44 | $8.44 | 18,396,090 |
| 2022-02-25 | $8.61 | $8.73 | $8.45 | $8.50 | $8.50 | 23,794,340 |
| 2022-02-24 | $9.17 | $9.36 | $8.41 | $8.58 | $8.58 | 42,973,940 |
| 2022-02-23 | $9.01 | $9.07 | $8.80 | $9.00 | $9.00 | 25,677,760 |
| 2022-02-22 | $8.98 | $9.09 | $8.85 | $8.94 | $8.94 | 26,418,480 |
| 2022-02-21 | $8.48 | $9.05 | $8.45 | $9.01 | $9.01 | 42,174,470 |
| 2022-02-18 | $8.15 | $8.52 | $8.07 | $8.40 | $8.40 | 22,335,680 |
| 2022-02-17 | $8.20 | $8.42 | $8.06 | $8.11 | $8.11 | 15,494,320 |
| 2022-02-16 | $8.53 | $8.68 | $8.29 | $8.34 | $8.34 | 16,552,230 |
| 2022-02-15 | $8.44 | $8.64 | $8.28 | $8.47 | $8.47 | 14,556,280 |
| 2022-02-14 | $8.24 | $8.65 | $8.18 | $8.43 | $8.43 | 14,183,080 |
| 2022-02-11 | $8.55 | $8.68 | $8.38 | $8.40 | $8.40 | 17,646,210 |
| 2022-02-10 | $8.66 | $8.69 | $8.51 | $8.62 | $8.62 | 16,162,450 |
| 2022-02-09 | $8.35 | $8.75 | $8.30 | $8.71 | $8.71 | 25,866,630 |
| 2022-02-08 | $7.94 | $8.42 | $7.80 | $8.40 | $8.40 | 25,094,150 |
| 2022-02-07 | $8.28 | $8.33 | $7.88 | $7.94 | $7.94 | 25,814,040 |
| 2022-02-04 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-02-03 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-02-02 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-02-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-01-28 | $7.75 | $8.24 | $7.75 | $8.09 | $8.09 | 22,152,970 |
| 2022-01-27 | $8.34 | $8.40 | $7.67 | $7.67 | $7.67 | 24,557,500 |
| 2022-01-26 | $8.70 | $8.89 | $8.15 | $8.41 | $8.41 | 28,411,190 |
| 2022-01-25 | $9.09 | $9.10 | $8.70 | $8.71 | $8.71 | 27,069,720 |
| 2022-01-24 | $9.36 | $9.36 | $8.95 | $9.20 | $9.20 | 30,430,920 |
| 2022-01-21 | $8.82 | $9.60 | $8.77 | $9.27 | $9.27 | 47,118,890 |
| 2022-01-20 | $9.21 | $9.24 | $8.81 | $8.89 | $8.89 | 36,849,540 |
| 2022-01-19 | $9.20 | $9.65 | $8.86 | $9.40 | $9.40 | 60,403,290 |
| 2022-01-18 | $9.06 | $9.08 | $8.79 | $8.88 | $8.88 | 29,167,460 |
| 2022-01-17 | $8.33 | $9.03 | $8.33 | $8.93 | $8.93 | 37,615,000 |
| 2022-01-14 | $8.46 | $8.48 | $8.22 | $8.27 | $8.27 | 13,249,050 |
| 2022-01-13 | $8.70 | $8.70 | $8.40 | $8.42 | $8.42 | 15,639,140 |
| 2022-01-12 | $8.57 | $8.79 | $8.50 | $8.64 | $8.64 | 16,391,060 |
| 2022-01-11 | $8.50 | $8.71 | $8.45 | $8.54 | $8.54 | 16,902,650 |
| 2022-01-10 | $8.05 | $8.60 | $8.01 | $8.50 | $8.50 | 20,724,460 |
| 2022-01-07 | $8.38 | $8.70 | $8.08 | $8.10 | $8.10 | 22,091,380 |
| 2022-01-06 | $8.37 | $8.51 | $8.32 | $8.39 | $8.39 | 11,983,610 |
| 2022-01-05 | $8.69 | $8.75 | $8.33 | $8.44 | $8.44 | 18,988,030 |
| 2022-01-04 | $8.57 | $8.81 | $8.56 | $8.70 | $8.70 | 17,197,950 |
| 2022-01-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2021-12-31 | $8.43 | $8.69 | $8.39 | $8.59 | $8.59 | 16,594,530 |
| 2021-12-30 | $8.44 | $8.71 | $8.39 | $8.43 | $8.43 | 15,059,700 |
| 2021-12-29 | $8.29 | $8.54 | $8.13 | $8.41 | $8.41 | 20,690,250 |
| 2021-12-28 | $8.31 | $8.51 | $8.22 | $8.24 | $8.24 | 14,888,570 |
| 2021-12-27 | $8.41 | $8.46 | $8.23 | $8.33 | $8.33 | 10,689,660 |
| 2021-12-24 | $8.69 | $8.69 | $8.35 | $8.39 | $8.39 | 14,770,280 |
| 2021-12-23 | $8.64 | $8.65 | $8.48 | $8.58 | $8.58 | 12,287,710 |
| 2021-12-22 | $8.81 | $8.88 | $8.57 | $8.65 | $8.65 | 15,976,390 |
| 2021-12-21 | $8.36 | $8.83 | $8.25 | $8.69 | $8.69 | 25,947,800 |
| 2021-12-20 | $8.44 | $8.45 | $8.18 | $8.30 | $8.30 | 15,589,540 |
| 2021-12-17 | $8.52 | $8.52 | $8.31 | $8.41 | $8.41 | 17,773,710 |
| 2021-12-16 | $8.62 | $8.72 | $8.44 | $8.54 | $8.54 | 21,076,730 |
| 2021-12-15 | $8.51 | $8.98 | $8.50 | $8.58 | $8.58 | 35,085,950 |
| 2021-12-14 | $8.47 | $8.57 | $8.39 | $8.49 | $8.49 | 21,580,990 |
| 2021-12-13 | $8.33 | $8.75 | $8.23 | $8.62 | $8.62 | 30,035,590 |
| 2021-12-07 | $7.69 | $7.69 | $7.37 | $7.44 | $7.44 | 17,371,710 |
| 2021-12-06 | $7.87 | $7.87 | $7.54 | $7.60 | $7.60 | 19,102,480 |
| 2021-12-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 15,722,320 |
| 2021-12-02 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 22,200,640 |
| 2021-12-01 | $8.38 | $8.55 | $8.26 | $8.42 | $8.42 | 25,231,830 |
| 2021-11-30 | $7.63 | $8.43 | $7.63 | $8.42 | $8.42 | 46,083,220 |
| 2021-11-29 | $7.58 | $7.73 | $7.53 | $7.62 | $7.62 | 12,528,880 |
| 2021-11-26 | $7.84 | $7.90 | $7.60 | $7.68 | $7.68 | 18,448,380 |
| 2021-11-25 | $7.93 | $8.05 | $7.83 | $7.88 | $7.88 | 18,892,780 |
| 2021-11-24 | $8.10 | $8.10 | $7.83 | $7.92 | $7.92 | 20,014,220 |
| 2021-11-23 | $7.99 | $8.12 | $7.87 | $8.05 | $8.05 | 23,296,930 |
| 2021-11-22 | $8.17 | $8.17 | $7.86 | $8.00 | $8.00 | 32,207,350 |
| 2021-11-19 | $8.34 | $8.37 | $8.03 | $8.11 | $8.11 | 30,631,050 |
| 2021-11-18 | $8.84 | $8.89 | $8.22 | $8.26 | $8.26 | 43,237,180 |
| 2021-11-17 | $8.90 | $9.20 | $8.75 | $8.84 | $8.84 | 44,192,220 |
| 2021-11-16 | $8.00 | $9.24 | $8.00 | $8.88 | $8.88 | 84,794,630 |
| 2021-11-15 | $7.54 | $8.13 | $7.50 | $7.99 | $7.99 | 35,802,520 |
| 2021-11-12 | $7.36 | $7.60 | $7.29 | $7.50 | $7.50 | 15,637,110 |
| 2021-11-11 | $7.25 | $7.42 | $7.25 | $7.34 | $7.34 | 10,732,410 |
| 2021-11-10 | $7.26 | $7.33 | $7.19 | $7.28 | $7.28 | 10,774,890 |
| 2021-11-09 | $7.36 | $7.36 | $7.16 | $7.25 | $7.25 | 15,012,450 |
| 2021-11-08 | $7.61 | $7.67 | $7.25 | $7.31 | $7.31 | 19,678,330 |
| 2021-11-05 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 21,280,950 |
| 2021-11-04 | $7.59 | $7.83 | $7.48 | $7.51 | $7.51 | 14,921,010 |
| 2021-11-03 | $7.64 | $7.79 | $7.55 | $7.69 | $7.69 | 18,593,360 |
| 2021-11-02 | $7.62 | $7.79 | $7.52 | $7.68 | $7.68 | 42,680,010 |
| 2021-11-01 | $6.76 | $7.89 | $6.65 | $7.52 | $7.52 | 71,801,660 |
| 2021-10-29 | $6.16 | $6.72 | $6.15 | $6.60 | $6.60 | 17,405,110 |
| 2021-10-28 | $6.10 | $6.18 | $6.08 | $6.12 | $6.12 | 6,963,010 |
| 2021-10-27 | $6.70 | $6.70 | $6.10 | $6.16 | $6.16 | 26,796,240 |
| 2021-10-26 | $7.09 | $7.10 | $6.96 | $6.98 | $6.98 | 4,984,990 |
| 2021-10-25 | $7.09 | $7.12 | $7.06 | $7.08 | $7.08 | 4,181,590 |
| 2021-10-22 | $6.99 | $7.14 | $6.96 | $7.12 | $7.12 | 6,646,570 |
| 2021-10-21 | $7.05 | $7.09 | $6.98 | $6.99 | $6.99 | 6,086,840 |
| 2021-10-20 | $7.16 | $7.24 | $7.07 | $7.09 | $7.09 | 5,357,110 |
| 2021-10-19 | $7.11 | $7.16 | $7.08 | $7.10 | $7.10 | 4,588,380 |
| 2021-10-18 | $7.22 | $7.22 | $7.03 | $7.11 | $7.11 | 6,726,940 |
| 2021-10-15 | $7.14 | $7.29 | $7.08 | $7.22 | $7.22 | 9,044,580 |
| 2021-10-14 | $7.16 | $7.18 | $7.06 | $7.12 | $7.12 | 3,357,290 |
| 2021-10-13 | $7.10 | $7.17 | $7.01 | $7.16 | $7.16 | 5,607,820 |
| 2021-10-12 | $7.22 | $7.25 | $7.02 | $7.08 | $7.08 | 5,668,880 |
| 2021-10-11 | $7.28 | $7.31 | $7.19 | $7.22 | $7.22 | 5,745,020 |
| 2021-09-30 | $7.00 | $7.02 | $6.96 | $6.97 | $6.97 | 5,724,500 |
| 2021-09-29 | $7.14 | $7.17 | $6.94 | $6.94 | $6.94 | 9,587,270 |
| 2021-09-28 | $7.20 | $7.24 | $7.12 | $7.22 | $7.22 | 5,966,480 |
| 2021-09-27 | $7.40 | $7.49 | $7.13 | $7.18 | $7.18 | 9,466,240 |
| 2021-09-24 | $7.38 | $7.51 | $7.30 | $7.32 | $7.32 | 10,618,590 |
| 2021-09-23 | $7.22 | $7.40 | $7.20 | $7.36 | $7.36 | 10,725,860 |
| 2021-09-22 | $7.18 | $7.23 | $7.10 | $7.18 | $7.18 | 7,917,200 |
| 2021-09-21 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-09-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-09-17 | $7.39 | $7.40 | $7.11 | $7.25 | $7.25 | 13,906,110 |
| 2021-09-16 | $7.77 | $7.81 | $7.33 | $7.35 | $7.35 | 24,000,150 |
| 2021-09-15 | $7.63 | $7.87 | $7.54 | $7.81 | $7.81 | 16,794,640 |
| 2021-09-14 | $7.79 | $8.01 | $7.61 | $7.61 | $7.61 | 24,722,450 |
| 2021-09-13 | $7.73 | $7.86 | $7.66 | $7.82 | $7.82 | 16,065,650 |
| 2021-09-10 | $7.80 | $7.82 | $7.65 | $7.73 | $7.73 | 12,003,360 |
| 2021-09-09 | $7.87 | $7.90 | $7.71 | $7.77 | $7.77 | 14,448,340 |
| 2021-09-08 | $7.79 | $7.93 | $7.70 | $7.93 | $7.93 | 21,919,800 |
| 2021-09-07 | $7.85 | $7.85 | $7.72 | $7.80 | $7.80 | 15,399,660 |
| 2021-09-06 | $7.67 | $7.93 | $7.61 | $7.85 | $7.85 | 22,179,580 |
| 2021-09-03 | $7.48 | $7.75 | $7.46 | $7.67 | $7.67 | 22,508,190 |
| 2021-09-02 | $7.46 | $7.59 | $7.40 | $7.53 | $7.53 | 13,470,240 |
| 2021-09-01 | $7.44 | $7.47 | $7.28 | $7.45 | $7.45 | 10,788,950 |
| 2021-08-31 | $7.57 | $7.57 | $7.32 | $7.38 | $7.38 | 10,593,140 |
| 2021-08-30 | $7.47 | $7.65 | $7.40 | $7.56 | $7.56 | 16,220,130 |
| 2021-08-27 | $7.38 | $7.44 | $7.26 | $7.39 | $7.39 | 11,653,870 |
| 2021-08-26 | $7.60 | $7.62 | $7.28 | $7.32 | $7.32 | 18,298,730 |
| 2021-08-25 | $7.73 | $7.77 | $7.57 | $7.60 | $7.60 | 12,753,300 |
| 2021-08-24 | $7.82 | $7.82 | $7.70 | $7.72 | $7.72 | 13,069,330 |
| 2021-08-23 | $7.48 | $7.83 | $7.48 | $7.81 | $7.81 | 21,432,610 |
| 2021-08-20 | $7.62 | $7.62 | $7.36 | $7.47 | $7.47 | 12,323,700 |
| 2021-08-19 | $7.58 | $7.79 | $7.56 | $7.60 | $7.60 | 15,084,930 |
| 2021-08-18 | $7.57 | $7.66 | $7.44 | $7.64 | $7.64 | 15,535,870 |
| 2021-08-17 | $7.80 | $7.82 | $7.55 | $7.57 | $7.57 | 17,647,560 |
| 2021-08-16 | $7.75 | $7.83 | $7.68 | $7.80 | $7.80 | 13,974,990 |
| 2021-08-13 | $7.90 | $7.90 | $7.68 | $7.73 | $7.73 | 27,360,600 |
| 2021-08-12 | $7.97 | $8.18 | $7.92 | $7.94 | $7.94 | 32,620,780 |
| 2021-08-11 | $8.02 | $8.02 | $7.82 | $7.93 | $7.93 | 20,182,310 |
| 2021-08-10 | $7.94 | $8.07 | $7.86 | $8.04 | $8.04 | 27,905,260 |
| 2021-08-09 | $7.96 | $8.16 | $7.80 | $7.99 | $7.99 | 37,669,600 |
| 2021-08-06 | $8.22 | $8.31 | $7.78 | $7.88 | $7.88 | 38,496,840 |
| 2021-08-05 | $8.62 | $8.76 | $8.10 | $8.14 | $8.14 | 49,067,920 |
| 2021-08-04 | $8.28 | $8.57 | $8.05 | $8.41 | $8.41 | 93,754,690 |
| 2021-08-03 | $7.15 | $8.56 | $7.15 | $8.56 | $8.56 | 108,231,920 |
| 2021-08-02 | $6.70 | $7.23 | $6.69 | $7.13 | $7.13 | 18,369,470 |
| 2021-07-30 | $6.70 | $6.85 | $6.58 | $6.76 | $6.76 | 10,463,630 |
| 2021-07-29 | $6.67 | $6.75 | $6.66 | $6.70 | $6.70 | 8,683,160 |
| 2021-07-28 | $6.76 | $6.83 | $6.56 | $6.61 | $6.61 | 10,378,760 |
| 2021-07-27 | $6.90 | $6.98 | $6.80 | $6.83 | $6.83 | 10,455,430 |
| 2021-07-26 | $7.17 | $7.20 | $6.84 | $6.88 | $6.88 | 12,236,160 |
| 2021-07-23 | $7.43 | $7.47 | $7.14 | $7.17 | $7.17 | 12,610,670 |
| 2021-07-22 | $7.44 | $7.47 | $7.35 | $7.45 | $7.45 | 10,559,070 |
| 2021-07-21 | $7.30 | $7.49 | $7.28 | $7.42 | $7.42 | 11,001,090 |
| 2021-07-20 | $7.30 | $7.34 | $7.19 | $7.30 | $7.30 | 7,076,260 |
| 2021-07-19 | $7.27 | $7.39 | $7.15 | $7.35 | $7.35 | 9,909,200 |
| 2021-07-16 | $7.38 | $7.45 | $7.27 | $7.29 | $7.29 | 9,036,170 |
| 2021-07-15 | $7.53 | $7.57 | $7.27 | $7.41 | $7.41 | 9,856,870 |
| 2021-07-14 | $7.71 | $7.75 | $7.52 | $7.52 | $7.52 | 12,108,060 |
| 2021-07-13 | $7.70 | $7.83 | $7.66 | $7.71 | $7.71 | 14,255,210 |
| 2021-07-12 | $7.52 | $7.72 | $7.48 | $7.69 | $7.69 | 16,656,500 |
| 2021-07-09 | $7.51 | $7.58 | $7.40 | $7.49 | $7.49 | 10,836,360 |
| 2021-07-08 | $7.46 | $7.57 | $7.40 | $7.54 | $7.54 | 12,477,590 |
| 2021-07-07 | $7.52 | $7.57 | $7.38 | $7.46 | $7.46 | 11,276,450 |
| 2021-07-06 | $7.48 | $7.66 | $7.40 | $7.58 | $7.58 | 12,547,480 |
| 2021-07-05 | $7.35 | $7.54 | $7.34 | $7.52 | $7.52 | 12,822,390 |
| 2021-07-02 | $7.35 | $7.45 | $7.15 | $7.26 | $7.26 | 16,302,060 |
| 2021-07-01 | $7.51 | $7.78 | $7.40 | $7.40 | $7.40 | 20,994,220 |
| 2021-06-30 | $7.33 | $7.48 | $7.32 | $7.47 | $7.47 | 9,198,930 |
| 2021-06-29 | $7.40 | $7.56 | $7.30 | $7.34 | $7.34 | 14,052,930 |
| 2021-06-28 | $7.39 | $7.45 | $7.32 | $7.39 | $7.39 | 9,131,610 |
| 2021-06-25 | $7.46 | $7.54 | $7.30 | $7.38 | $7.38 | 10,844,230 |
| 2021-06-24 | $7.62 | $7.66 | $7.42 | $7.46 | $7.46 | 13,345,190 |
| 2021-06-23 | $7.77 | $7.79 | $7.57 | $7.61 | $7.61 | 14,518,670 |
| 2021-06-22 | $7.96 | $7.96 | $7.70 | $7.77 | $7.77 | 15,948,970 |
| 2021-06-21 | $7.77 | $7.96 | $7.71 | $7.93 | $7.93 | 18,575,000 |
| 2021-06-18 | $7.85 | $7.87 | $7.65 | $7.82 | $7.82 | 16,013,810 |
| 2021-06-17 | $7.90 | $7.90 | $7.60 | $7.77 | $7.77 | 22,014,700 |
| 2021-06-16 | $7.78 | $7.96 | $7.66 | $7.87 | $7.87 | 19,986,380 |
| 2021-06-15 | $7.80 | $8.08 | $7.75 | $7.77 | $7.77 | 25,677,680 |
| 2021-06-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2021-06-11 | $7.78 | $7.95 | $7.63 | $7.71 | $7.71 | 32,693,410 |
| 2021-06-10 | $7.30 | $7.91 | $7.26 | $7.82 | $7.82 | 45,948,810 |
| 2021-06-09 | $7.27 | $7.38 | $7.19 | $7.28 | $7.28 | 11,886,340 |
| 2021-06-08 | $7.17 | $7.37 | $7.10 | $7.30 | $7.30 | 19,395,920 |
| 2021-06-07 | $6.95 | $7.18 | $6.92 | $7.17 | $7.17 | 14,960,800 |
| 2021-06-04 | $6.95 | $7.01 | $6.91 | $6.93 | $6.93 | 6,395,800 |
| 2021-06-03 | $6.93 | $7.07 | $6.92 | $6.92 | $6.92 | 9,726,510 |
| 2021-06-02 | $7.06 | $7.10 | $6.89 | $6.90 | $6.90 | 9,542,290 |
| 2021-06-01 | $7.08 | $7.15 | $6.97 | $7.06 | $7.06 | 10,967,180 |
| 2021-05-31 | $6.96 | $7.11 | $6.89 | $7.07 | $7.07 | 11,933,860 |
| 2021-05-28 | $7.00 | $7.04 | $6.89 | $6.94 | $6.94 | 10,573,420 |
| 2021-05-27 | $6.91 | $7.10 | $6.88 | $7.03 | $7.03 | 12,262,920 |
| 2021-05-26 | $6.90 | $7.05 | $6.88 | $6.92 | $6.89 | 11,360,750 |
| 2021-05-25 | $6.90 | $6.93 | $6.82 | $6.91 | $6.88 | 9,882,290 |
| 2021-05-24 | $6.69 | $6.98 | $6.63 | $6.94 | $6.91 | 13,681,080 |
| 2021-05-21 | $6.67 | $6.75 | $6.63 | $6.68 | $6.65 | 6,281,920 |
| 2021-05-20 | $6.73 | $6.75 | $6.58 | $6.66 | $6.63 | 8,875,980 |
| 2021-05-19 | $6.89 | $6.93 | $6.71 | $6.72 | $6.69 | 14,872,380 |
| 2021-05-18 | $6.85 | $6.98 | $6.85 | $6.89 | $6.86 | 16,178,400 |
| 2021-05-17 | $7.45 | $7.70 | $7.05 | $7.05 | $7.02 | 36,132,150 |
| 2021-05-14 | $6.71 | $7.09 | $6.66 | $7.07 | $7.04 | 18,209,630 |
| 2021-05-13 | $6.61 | $6.84 | $6.60 | $6.69 | $6.66 | 9,775,740 |
| 2021-05-12 | $6.55 | $6.67 | $6.48 | $6.67 | $6.64 | 6,497,660 |
| 2021-05-11 | $6.47 | $6.58 | $6.45 | $6.55 | $6.52 | 6,088,160 |
| 2021-05-10 | $6.46 | $6.52 | $6.43 | $6.51 | $6.48 | 5,881,830 |
| 2021-05-07 | $6.45 | $6.54 | $6.41 | $6.45 | $6.42 | 5,000,700 |
| 2021-05-06 | $6.40 | $6.50 | $6.38 | $6.47 | $6.44 | 5,201,340 |
| 2021-05-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.40 | 0 |
| 2021-05-04 | $6.43 | $6.43 | $6.43 | $6.43 | $6.40 | 0 |
| 2021-04-30 | $6.60 | $6.61 | $6.39 | $6.43 | $6.40 | 8,490,030 |
| 2021-04-29 | $6.57 | $6.74 | $6.49 | $6.59 | $6.56 | 8,376,720 |
| 2021-04-28 | $6.65 | $6.68 | $6.56 | $6.56 | $6.53 | 5,242,890 |
| 2021-04-27 | $6.75 | $6.76 | $6.57 | $6.65 | $6.62 | 6,440,040 |
| 2021-04-26 | $6.78 | $6.86 | $6.73 | $6.73 | $6.70 | 4,555,570 |
| 2021-04-23 | $6.83 | $6.94 | $6.74 | $6.79 | $6.76 | 6,395,830 |
| 2021-04-22 | $6.92 | $6.95 | $6.85 | $6.91 | $6.88 | 4,105,500 |
| 2021-04-21 | $6.94 | $7.00 | $6.87 | $6.91 | $6.88 | 3,987,260 |
| 2021-04-20 | $7.02 | $7.07 | $6.95 | $6.96 | $6.93 | 5,147,620 |
| 2021-04-19 | $6.93 | $7.04 | $6.90 | $7.02 | $6.99 | 6,055,030 |
| 2021-04-16 | $6.75 | $6.92 | $6.72 | $6.92 | $6.89 | 6,947,900 |
| 2021-04-15 | $6.71 | $6.76 | $6.62 | $6.73 | $6.70 | 4,638,250 |
| 2021-04-14 | $6.68 | $6.73 | $6.59 | $6.71 | $6.68 | 4,860,420 |
| 2021-04-13 | $6.69 | $6.75 | $6.62 | $6.65 | $6.62 | 5,900,770 |
| 2021-04-12 | $6.86 | $6.88 | $6.63 | $6.66 | $6.63 | 9,039,410 |
| 2021-04-09 | $6.86 | $6.94 | $6.83 | $6.89 | $6.86 | 5,113,210 |
| 2021-04-08 | $7.01 | $7.01 | $6.86 | $6.87 | $6.84 | 6,255,660 |
| 2021-04-07 | $7.04 | $7.07 | $6.96 | $7.02 | $6.99 | 4,987,960 |
| 2021-04-06 | $6.95 | $7.08 | $6.95 | $7.06 | $7.03 | 4,321,280 |
| 2021-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.93 | 0 |
| 2021-04-02 | $6.92 | $7.00 | $6.87 | $6.96 | $6.93 | 3,926,740 |
| 2021-04-01 | $6.91 | $7.00 | $6.88 | $6.90 | $6.87 | 3,972,420 |
| 2021-03-31 | $6.80 | $6.96 | $6.79 | $6.91 | $6.88 | 6,861,240 |
| 2021-03-30 | $7.11 | $7.12 | $6.80 | $6.82 | $6.79 | 11,142,900 |
| 2021-03-29 | $7.25 | $7.30 | $7.10 | $7.13 | $7.10 | 7,134,340 |
| 2021-03-26 | $7.24 | $7.27 | $7.14 | $7.26 | $7.23 | 5,831,890 |
| 2021-03-25 | $7.06 | $7.29 | $7.06 | $7.21 | $7.18 | 7,788,190 |
| 2021-03-24 | $7.22 | $7.27 | $7.06 | $7.08 | $7.05 | 8,433,630 |
| 2021-03-23 | $7.24 | $7.32 | $7.19 | $7.23 | $7.20 | 7,896,010 |
| 2021-03-22 | $7.28 | $7.30 | $7.15 | $7.24 | $7.21 | 7,332,300 |
| 2021-03-19 | $7.32 | $7.42 | $7.22 | $7.25 | $7.22 | 6,607,190 |
| 2021-03-18 | $7.50 | $7.51 | $7.34 | $7.37 | $7.34 | 7,864,230 |
| 2021-03-17 | $7.31 | $7.51 | $7.27 | $7.51 | $7.48 | 11,562,590 |
| 2021-03-16 | $7.14 | $7.28 | $7.11 | $7.28 | $7.25 | 5,691,260 |
| 2021-03-15 | $7.25 | $7.32 | $7.08 | $7.12 | $7.09 | 7,905,900 |
| 2021-03-12 | $7.23 | $7.33 | $7.09 | $7.25 | $7.22 | 8,839,350 |
| 2021-03-11 | $7.06 | $7.24 | $6.93 | $7.24 | $7.21 | 6,885,660 |
| 2021-03-10 | $7.28 | $7.31 | $7.01 | $7.02 | $6.99 | 8,305,970 |
| 2021-03-09 | $7.40 | $7.49 | $7.13 | $7.21 | $7.18 | 9,571,730 |
| 2021-03-08 | $7.55 | $7.62 | $7.35 | $7.35 | $7.32 | 7,962,500 |
| 2021-03-05 | $7.50 | $7.56 | $7.43 | $7.53 | $7.50 | 6,702,900 |
| 2021-03-04 | $7.46 | $7.57 | $7.42 | $7.46 | $7.43 | 6,705,880 |
| 2021-03-03 | $7.42 | $7.58 | $7.42 | $7.52 | $7.49 | 6,507,050 |
| 2021-03-02 | $7.48 | $7.54 | $7.37 | $7.41 | $7.38 | 7,946,410 |
| 2021-03-01 | $7.30 | $7.59 | $7.30 | $7.50 | $7.47 | 5,931,620 |
| 2021-02-26 | $7.20 | $7.43 | $7.18 | $7.30 | $7.27 | 8,395,030 |
| 2021-02-25 | $7.45 | $7.48 | $7.24 | $7.28 | $7.25 | 6,398,180 |
| 2021-02-24 | $7.36 | $7.55 | $7.32 | $7.39 | $7.36 | 8,566,490 |
| 2021-02-23 | $7.33 | $7.48 | $7.28 | $7.35 | $7.32 | 10,186,820 |
| 2021-02-22 | $7.31 | $7.60 | $7.30 | $7.37 | $7.34 | 16,673,820 |
| 2021-02-19 | $7.01 | $7.23 | $6.96 | $7.21 | $7.18 | 10,526,470 |
| 2021-02-18 | $6.92 | $7.16 | $6.92 | $7.04 | $7.01 | 12,059,880 |
| 2021-02-17 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2021-02-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2021-02-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2021-02-12 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2021-02-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2021-02-10 | $6.64 | $6.88 | $6.63 | $6.86 | $6.83 | 9,427,350 |
| 2021-02-09 | $6.39 | $6.62 | $6.35 | $6.61 | $6.58 | 9,315,220 |
| 2021-02-08 | $6.41 | $6.50 | $6.32 | $6.34 | $6.31 | 6,823,400 |
| 2021-02-05 | $6.60 | $6.76 | $6.35 | $6.40 | $6.37 | 7,581,840 |
| 2021-02-04 | $6.79 | $6.79 | $6.41 | $6.58 | $6.55 | 10,874,640 |
| 2021-02-03 | $7.00 | $7.01 | $6.73 | $6.75 | $6.72 | 7,301,210 |
| 2021-02-02 | $6.97 | $7.07 | $6.89 | $6.99 | $6.96 | 5,873,820 |
| 2021-02-01 | $6.91 | $7.10 | $6.88 | $6.97 | $6.94 | 6,968,280 |
| 2021-01-29 | $7.21 | $7.23 | $6.77 | $6.88 | $6.85 | 14,264,780 |
| 2021-01-28 | $7.15 | $7.34 | $7.12 | $7.19 | $7.16 | 7,631,850 |
| 2021-01-27 | $7.21 | $7.27 | $7.11 | $7.19 | $7.16 | 5,864,110 |
| 2021-01-26 | $7.20 | $7.39 | $7.16 | $7.16 | $7.13 | 7,086,170 |
| 2021-01-25 | $7.46 | $7.47 | $7.18 | $7.21 | $7.18 | 8,598,400 |
| 2021-01-22 | $7.65 | $7.67 | $7.38 | $7.43 | $7.40 | 9,707,580 |
| 2021-01-21 | $7.61 | $7.80 | $7.58 | $7.65 | $7.62 | 9,576,520 |
| 2021-01-20 | $7.70 | $7.72 | $7.51 | $7.61 | $7.58 | 10,664,420 |
| 2021-01-19 | $7.52 | $7.96 | $7.51 | $7.70 | $7.67 | 19,676,020 |
| 2021-01-18 | $7.41 | $7.58 | $7.41 | $7.51 | $7.48 | 9,147,080 |
| 2021-01-15 | $7.54 | $7.71 | $7.46 | $7.46 | $7.43 | 13,168,360 |
| 2021-01-14 | $7.26 | $7.44 | $7.22 | $7.32 | $7.29 | 7,713,520 |
| 2021-01-13 | $7.28 | $7.34 | $7.07 | $7.22 | $7.19 | 10,326,140 |
| 2021-01-12 | $7.32 | $7.47 | $7.26 | $7.33 | $7.30 | 7,508,750 |
| 2021-01-11 | $7.40 | $7.56 | $7.21 | $7.34 | $7.31 | 8,399,900 |
| 2021-01-08 | $7.11 | $7.57 | $7.06 | $7.43 | $7.40 | 14,195,860 |
| 2021-01-07 | $7.59 | $7.59 | $7.05 | $7.19 | $7.16 | 18,882,010 |
| 2021-01-06 | $7.78 | $7.80 | $7.51 | $7.54 | $7.51 | 10,429,550 |
| 2021-01-05 | $7.84 | $7.87 | $7.61 | $7.79 | $7.76 | 11,371,810 |
| 2021-01-04 | $7.86 | $7.94 | $7.77 | $7.88 | $7.85 | 10,081,150 |
| 2021-01-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 0 |
| 2020-12-31 | $7.75 | $7.92 | $7.74 | $7.86 | $7.83 | 6,793,030 |
| 2020-12-30 | $7.75 | $7.82 | $7.69 | $7.75 | $7.72 | 5,334,180 |
| 2020-12-29 | $7.60 | $7.94 | $7.56 | $7.79 | $7.76 | 9,560,190 |
| 2020-12-28 | $7.76 | $7.76 | $7.41 | $7.56 | $7.53 | 10,601,970 |
| 2020-12-25 | $7.72 | $7.86 | $7.67 | $7.73 | $7.70 | 7,777,580 |
| 2020-12-24 | $8.15 | $8.15 | $7.64 | $7.72 | $7.69 | 19,390,620 |
| 2020-12-23 | $8.23 | $8.28 | $8.12 | $8.16 | $8.13 | 8,698,990 |
| 2020-12-22 | $8.48 | $8.48 | $8.17 | $8.20 | $8.17 | 12,915,340 |
| 2020-12-21 | $8.45 | $8.58 | $8.37 | $8.48 | $8.44 | 7,334,430 |
| 2020-12-18 | $8.61 | $8.65 | $8.44 | $8.44 | $8.40 | 9,236,360 |
| 2020-12-17 | $8.62 | $8.67 | $8.38 | $8.61 | $8.57 | 11,710,950 |
| 2020-12-16 | $8.82 | $8.86 | $8.60 | $8.65 | $8.61 | 8,004,240 |
| 2020-12-15 | $8.91 | $9.00 | $8.82 | $8.82 | $8.78 | 9,142,290 |
| 2020-12-14 | $9.09 | $9.09 | $8.89 | $8.98 | $8.94 | 10,331,760 |
| 2020-12-11 | $8.88 | $9.08 | $8.71 | $9.07 | $9.03 | 13,624,610 |
| 2020-12-10 | $8.90 | $8.95 | $8.80 | $8.88 | $8.84 | 7,611,690 |
| 2020-12-09 | $9.14 | $9.15 | $8.92 | $8.92 | $8.88 | 13,494,970 |
| 2020-12-08 | $9.20 | $9.21 | $9.11 | $9.12 | $9.08 | 7,407,410 |
| 2020-12-07 | $9.33 | $9.34 | $9.16 | $9.18 | $9.14 | 8,016,800 |
| 2020-12-04 | $9.31 | $9.37 | $9.30 | $9.35 | $9.31 | 7,864,870 |
| 2020-12-03 | $9.30 | $9.36 | $9.26 | $9.30 | $9.26 | 8,479,660 |
| 2020-12-02 | $9.28 | $9.33 | $9.26 | $9.30 | $9.26 | 7,997,330 |
| 2020-12-01 | $9.16 | $9.35 | $9.15 | $9.33 | $9.29 | 9,886,150 |
| 2020-11-30 | $9.15 | $9.26 | $9.12 | $9.16 | $9.12 | 7,796,540 |
| 2020-11-27 | $9.22 | $9.23 | $9.08 | $9.14 | $9.10 | 8,149,950 |
| 2020-11-26 | $9.19 | $9.24 | $9.13 | $9.17 | $9.13 | 7,223,790 |
| 2020-11-25 | $9.35 | $9.36 | $9.14 | $9.20 | $9.16 | 14,647,460 |
| 2020-11-24 | $9.32 | $9.38 | $9.27 | $9.31 | $9.27 | 8,523,910 |
| 2020-11-23 | $9.37 | $9.38 | $9.21 | $9.30 | $9.26 | 14,675,550 |
| 2020-11-20 | $9.47 | $9.54 | $9.43 | $9.48 | $9.44 | 12,792,970 |
| 2020-11-19 | $9.38 | $9.73 | $9.34 | $9.55 | $9.51 | 24,439,120 |
| 2020-11-18 | $9.28 | $9.34 | $9.17 | $9.22 | $9.18 | 9,701,500 |
| 2020-11-17 | $9.38 | $9.38 | $9.12 | $9.28 | $9.24 | 12,196,920 |
| 2020-11-16 | $9.40 | $9.44 | $9.34 | $9.38 | $9.34 | 7,305,430 |
| 2020-11-13 | $9.30 | $9.42 | $9.26 | $9.38 | $9.34 | 8,570,760 |
| 2020-11-12 | $9.50 | $9.56 | $9.28 | $9.35 | $9.31 | 10,670,420 |
| 2020-11-11 | $9.53 | $9.64 | $9.45 | $9.48 | $9.44 | 9,718,690 |
| 2020-11-10 | $9.65 | $9.75 | $9.55 | $9.62 | $9.58 | 13,396,030 |
| 2020-11-09 | $9.85 | $9.85 | $9.63 | $9.72 | $9.68 | 19,051,680 |
| 2020-11-06 | $9.48 | $9.56 | $9.31 | $9.36 | $9.32 | 11,852,460 |
| 2020-11-05 | $9.40 | $9.51 | $9.30 | $9.46 | $9.42 | 14,030,340 |
| 2020-11-04 | $9.43 | $9.46 | $9.23 | $9.32 | $9.28 | 10,407,660 |
| 2020-11-03 | $9.27 | $9.46 | $9.24 | $9.43 | $9.39 | 10,967,410 |
| 2020-11-02 | $9.50 | $9.50 | $9.06 | $9.23 | $9.19 | 19,311,090 |
| 2020-10-30 | $9.75 | $9.98 | $9.38 | $9.41 | $9.37 | 21,729,200 |
| 2020-10-29 | $9.66 | $9.84 | $9.59 | $9.71 | $9.67 | 11,878,220 |
| 2020-10-28 | $9.92 | $9.97 | $9.65 | $9.81 | $9.77 | 16,189,000 |
| 2020-10-27 | $10.07 | $10.23 | $9.75 | $9.94 | $9.90 | 20,871,850 |
| 2020-10-26 | $10.20 | $10.33 | $10.05 | $10.17 | $10.13 | 14,801,560 |
| 2020-10-23 | $10.47 | $10.55 | $10.05 | $10.18 | $10.14 | 25,626,040 |
| 2020-10-22 | $10.28 | $10.60 | $10.18 | $10.50 | $10.46 | 26,938,900 |
| 2020-10-21 | $10.45 | $10.45 | $10.17 | $10.27 | $10.23 | 17,417,200 |
| 2020-10-20 | $10.21 | $10.49 | $10.10 | $10.46 | $10.42 | 27,788,520 |
| 2020-10-19 | $10.15 | $10.29 | $10.00 | $10.16 | $10.12 | 13,837,510 |
| 2020-10-16 | $10.20 | $10.20 | $9.91 | $10.02 | $9.98 | 15,139,910 |
| 2020-10-15 | $10.13 | $10.39 | $10.00 | $10.13 | $10.09 | 19,311,270 |
| 2020-10-14 | $10.29 | $10.35 | $10.05 | $10.08 | $10.04 | 14,583,740 |
| 2020-10-13 | $10.19 | $10.38 | $10.08 | $10.30 | $10.26 | 18,833,450 |
| 2020-10-12 | $10.01 | $10.27 | $9.94 | $10.23 | $10.19 | 19,827,120 |
| 2020-10-09 | $9.78 | $9.98 | $9.71 | $9.89 | $9.85 | 14,162,250 |
| 2020-10-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2020-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2020-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2020-10-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2020-10-02 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2020-10-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.56 | 0 |
| 2020-09-30 | $9.75 | $9.75 | $9.45 | $9.60 | $9.56 | 14,096,170 |
| 2020-09-29 | $9.73 | $9.83 | $9.65 | $9.68 | $9.64 | 12,473,440 |
| 2020-09-28 | $9.88 | $9.95 | $9.63 | $9.63 | $9.59 | 11,907,430 |
| 2020-09-25 | $9.94 | $10.08 | $9.81 | $9.87 | $9.83 | 14,369,520 |
| 2020-09-24 | $10.30 | $10.30 | $9.80 | $9.84 | $9.80 | 25,362,390 |
| 2020-09-23 | $10.33 | $10.48 | $10.23 | $10.32 | $10.28 | 22,161,500 |
| 2020-09-22 | $10.43 | $10.61 | $10.15 | $10.26 | $10.22 | 26,911,020 |
| 2020-09-21 | $10.83 | $10.88 | $10.50 | $10.58 | $10.54 | 26,888,700 |
| 2020-09-18 | $10.70 | $10.83 | $10.43 | $10.69 | $10.64 | 34,738,180 |
| 2020-09-17 | $10.66 | $10.98 | $10.48 | $10.60 | $10.55 | 38,403,080 |
| 2020-09-16 | $10.86 | $11.05 | $10.55 | $10.71 | $10.66 | 54,335,750 |
| 2020-09-15 | $10.11 | $11.41 | $10.00 | $11.03 | $10.98 | 90,073,210 |
| 2020-09-14 | $9.79 | $10.14 | $9.72 | $10.09 | $10.05 | 34,926,630 |
| 2020-09-11 | $9.47 | $9.81 | $9.35 | $9.70 | $9.66 | 23,680,960 |
| 2020-09-10 | $10.76 | $10.85 | $9.47 | $9.56 | $9.52 | 62,908,470 |
| 2020-09-09 | $11.10 | $11.25 | $10.60 | $10.69 | $10.64 | 64,946,530 |
| 2020-09-08 | $10.85 | $11.33 | $10.75 | $11.32 | $11.27 | 62,821,350 |
| 2020-09-07 | $10.79 | $11.32 | $10.68 | $10.80 | $10.75 | 70,558,300 |
| 2020-09-04 | $10.34 | $10.85 | $10.32 | $10.78 | $10.73 | 47,110,100 |
| 2020-09-03 | $10.58 | $10.77 | $10.40 | $10.53 | $10.49 | 46,257,050 |
| 2020-09-02 | $10.10 | $10.79 | $10.07 | $10.63 | $10.58 | 64,340,330 |
| 2020-09-01 | $9.98 | $10.14 | $9.88 | $10.13 | $10.09 | 19,205,490 |
| 2020-08-31 | $10.24 | $10.38 | $9.98 | $9.98 | $9.94 | 29,309,540 |
| 2020-08-28 | $10.28 | $10.35 | $10.09 | $10.26 | $10.22 | 31,402,700 |
| 2020-08-27 | $9.86 | $10.56 | $9.78 | $10.30 | $10.26 | 47,548,270 |
| 2020-08-26 | $10.20 | $10.21 | $9.79 | $9.79 | $9.75 | 26,166,510 |
| 2020-08-25 | $10.04 | $10.33 | $9.89 | $10.23 | $10.19 | 36,272,540 |
| 2020-08-24 | $9.81 | $10.17 | $9.69 | $10.00 | $9.96 | 28,287,400 |
| 2020-08-21 | $9.81 | $9.86 | $9.57 | $9.74 | $9.70 | 21,465,360 |
| 2020-08-20 | $10.01 | $10.09 | $9.69 | $9.72 | $9.68 | 28,201,780 |
| 2020-08-19 | $10.19 | $10.35 | $10.00 | $10.05 | $10.01 | 30,907,710 |
| 2020-08-18 | $10.01 | $10.33 | $10.01 | $10.20 | $10.16 | 47,211,280 |
| 2020-08-17 | $9.45 | $10.37 | $9.41 | $10.12 | $10.08 | 63,076,030 |
| 2020-08-14 | $9.31 | $9.43 | $9.26 | $9.43 | $9.39 | 10,494,700 |
| 2020-08-13 | $9.40 | $9.42 | $9.29 | $9.32 | $9.28 | 10,123,770 |
| 2020-08-12 | $9.40 | $9.48 | $9.16 | $9.34 | $9.30 | 16,580,750 |
| 2020-08-11 | $9.71 | $9.71 | $9.40 | $9.44 | $9.40 | 17,720,080 |
| 2020-08-10 | $9.42 | $9.73 | $9.39 | $9.71 | $9.67 | 25,039,730 |
| 2020-08-07 | $9.60 | $9.62 | $9.36 | $9.45 | $9.41 | 19,893,680 |
| 2020-08-06 | $9.60 | $9.73 | $9.30 | $9.73 | $9.69 | 29,626,780 |
| 2020-08-05 | $9.66 | $9.71 | $9.48 | $9.56 | $9.52 | 19,440,490 |
| 2020-08-04 | $9.55 | $9.73 | $9.43 | $9.51 | $9.47 | 21,064,230 |
| 2020-08-03 | $9.33 | $9.56 | $9.31 | $9.55 | $9.51 | 20,294,350 |
| 2020-07-31 | $9.16 | $9.35 | $9.12 | $9.26 | $9.22 | 16,003,340 |
| 2020-07-30 | $9.29 | $9.35 | $9.16 | $9.17 | $9.13 | 14,443,110 |
| 2020-07-29 | $9.07 | $9.36 | $9.01 | $9.30 | $9.26 | 19,442,800 |
| 2020-07-28 | $9.03 | $9.11 | $8.97 | $9.02 | $8.98 | 13,267,090 |
| 2020-07-27 | $9.08 | $9.12 | $8.86 | $8.93 | $8.89 | 17,875,010 |
| 2020-07-24 | $9.42 | $9.59 | $9.01 | $9.03 | $8.99 | 28,453,340 |
| 2020-07-23 | $9.61 | $9.68 | $9.28 | $9.51 | $9.47 | 29,257,160 |
| 2020-07-22 | $9.66 | $9.83 | $9.54 | $9.71 | $9.67 | 26,070,600 |
| 2020-07-21 | $9.71 | $9.88 | $9.52 | $9.64 | $9.60 | 24,651,910 |
| 2020-07-20 | $9.48 | $9.67 | $9.37 | $9.67 | $9.63 | 22,223,200 |
| 2020-07-17 | $9.67 | $9.70 | $9.33 | $9.41 | $9.37 | 26,030,440 |
| 2020-07-16 | $10.14 | $10.27 | $9.54 | $9.60 | $9.56 | 38,038,320 |
| 2020-07-15 | $10.70 | $10.86 | $9.99 | $10.13 | $10.09 | 48,341,340 |
| 2020-07-14 | $10.99 | $11.11 | $10.40 | $10.68 | $10.63 | 43,051,440 |
| 2020-07-13 | $10.65 | $11.08 | $10.65 | $10.94 | $10.89 | 42,205,080 |
| 2020-07-10 | $10.80 | $11.22 | $10.63 | $10.65 | $10.60 | 50,521,840 |
| 2020-07-09 | $10.57 | $10.88 | $10.50 | $10.88 | $10.83 | 45,754,560 |
| 2020-07-08 | $10.25 | $10.55 | $10.20 | $10.50 | $10.46 | 35,720,480 |
| 2020-07-07 | $10.33 | $10.62 | $10.23 | $10.27 | $10.23 | 45,474,640 |
| 2020-07-06 | $10.16 | $10.54 | $10.05 | $10.36 | $10.32 | 46,453,280 |
| 2020-07-03 | $9.74 | $10.17 | $9.66 | $10.05 | $10.01 | 39,763,190 |
| 2020-07-02 | $9.53 | $9.78 | $9.42 | $9.77 | $9.73 | 30,588,160 |
| 2020-07-01 | $9.65 | $9.82 | $9.44 | $9.58 | $9.54 | 24,166,510 |
| 2020-06-30 | $9.46 | $9.73 | $9.43 | $9.62 | $9.58 | 30,189,500 |
| 2020-06-29 | $9.25 | $9.55 | $9.15 | $9.50 | $9.46 | 31,297,580 |
| 2020-06-26 | $9.30 | $9.30 | $9.30 | $9.30 | $9.26 | 0 |
| 2020-06-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.26 | 0 |
| 2020-06-24 | $9.21 | $9.59 | $9.16 | $9.30 | $9.26 | 32,123,430 |
| 2020-06-23 | $9.27 | $9.36 | $9.14 | $9.18 | $9.14 | 16,487,460 |
| 2020-06-22 | $9.25 | $9.41 | $9.20 | $9.30 | $9.26 | 22,389,580 |
| 2020-06-19 | $9.25 | $9.30 | $9.12 | $9.25 | $9.21 | 16,223,640 |
| 2020-06-18 | $9.32 | $9.39 | $9.16 | $9.23 | $9.19 | 18,092,110 |
| 2020-06-17 | $9.13 | $9.34 | $9.07 | $9.30 | $9.26 | 27,928,600 |
| 2020-06-16 | $9.04 | $9.16 | $9.00 | $9.12 | $9.08 | 17,331,860 |
| 2020-06-15 | $8.79 | $9.19 | $8.76 | $8.97 | $8.93 | 26,597,140 |
| 2020-06-12 | $8.81 | $8.89 | $8.75 | $8.82 | $8.78 | 18,193,230 |
| 2020-06-11 | $9.05 | $9.16 | $8.90 | $8.99 | $8.95 | 17,014,080 |
| 2020-06-10 | $9.21 | $9.21 | $8.99 | $9.05 | $9.01 | 16,268,760 |
| 2020-06-09 | $9.03 | $9.25 | $8.96 | $9.22 | $9.18 | 20,060,880 |
| 2020-06-08 | $9.00 | $9.18 | $8.98 | $9.03 | $8.99 | 16,679,640 |
| 2020-06-05 | $9.02 | $9.08 | $8.88 | $8.95 | $8.91 | 15,066,300 |
| 2020-06-04 | $8.99 | $9.13 | $8.88 | $9.07 | $9.03 | 15,421,950 |
| 2020-06-03 | $8.97 | $9.06 | $8.90 | $8.93 | $8.89 | 16,851,640 |
| 2020-06-02 | $8.94 | $9.18 | $8.85 | $9.06 | $9.02 | 21,951,150 |
| 2020-06-01 | $8.67 | $8.94 | $8.64 | $8.89 | $8.85 | 21,049,580 |
| 2020-05-29 | $8.54 | $8.67 | $8.53 | $8.59 | $8.55 | 7,975,070 |
| 2020-05-28 | $8.58 | $8.62 | $8.46 | $8.59 | $8.55 | 9,251,690 |
| 2020-05-27 | $8.86 | $8.93 | $8.54 | $8.56 | $8.52 | 14,418,480 |
| 2020-05-26 | $8.77 | $8.87 | $8.70 | $8.85 | $8.81 | 11,735,070 |
| 2020-05-25 | $8.80 | $8.84 | $8.65 | $8.73 | $8.69 | 9,535,790 |
| 2020-05-22 | $9.04 | $9.06 | $8.71 | $8.78 | $8.74 | 12,140,890 |
| 2020-05-21 | $9.14 | $9.16 | $8.97 | $9.02 | $8.98 | 12,183,260 |
| 2020-05-20 | $9.14 | $9.23 | $9.06 | $9.09 | $9.05 | 10,634,060 |
| 2020-05-19 | $9.03 | $9.17 | $9.01 | $9.15 | $9.11 | 11,569,120 |
| 2020-05-18 | $9.16 | $9.16 | $8.86 | $8.92 | $8.88 | 11,529,990 |
| 2020-05-15 | $9.11 | $9.24 | $9.02 | $9.12 | $9.08 | 10,979,330 |
| 2020-05-14 | $9.08 | $9.30 | $9.05 | $9.09 | $9.05 | 11,104,240 |
| 2020-05-13 | $9.06 | $9.19 | $9.04 | $9.15 | $9.11 | 8,013,800 |
| 2020-05-12 | $9.21 | $9.23 | $8.98 | $9.15 | $9.11 | 11,172,360 |
| 2020-05-11 | $9.32 | $9.41 | $9.18 | $9.22 | $9.18 | 10,729,000 |
| 2020-05-08 | $9.18 | $9.43 | $9.15 | $9.26 | $9.22 | 14,978,750 |
| 2020-05-07 | $9.18 | $9.23 | $9.05 | $9.07 | $9.03 | 10,066,260 |
| 2020-05-06 | $8.82 | $9.16 | $8.78 | $9.15 | $9.11 | 16,525,150 |
| 2020-05-05 | $8.92 | $8.92 | $8.92 | $8.92 | $8.88 | 0 |
| 2020-05-04 | $8.92 | $8.92 | $8.92 | $8.92 | $8.88 | 0 |
| 2020-05-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.88 | 0 |
| 2020-04-30 | $8.60 | $8.96 | $8.58 | $8.92 | $8.88 | 12,887,000 |
| 2020-04-29 | $8.50 | $8.64 | $8.49 | $8.55 | $8.51 | 8,148,440 |
| 2020-04-28 | $8.99 | $8.99 | $8.20 | $8.54 | $8.50 | 20,511,790 |
| 2020-04-27 | $9.17 | $9.20 | $8.90 | $8.92 | $8.88 | 13,764,400 |
| 2020-04-24 | $9.42 | $9.48 | $9.12 | $9.14 | $9.10 | 18,372,870 |
| 2020-04-23 | $9.62 | $9.69 | $9.44 | $9.44 | $9.40 | 17,342,910 |
| 2020-04-22 | $9.53 | $9.62 | $9.46 | $9.62 | $9.58 | 13,558,430 |
| 2020-04-21 | $9.49 | $9.65 | $9.38 | $9.64 | $9.60 | 20,683,020 |
| 2020-04-20 | $9.46 | $9.53 | $9.36 | $9.51 | $9.47 | 12,263,490 |
| 2020-04-17 | $9.53 | $9.60 | $9.39 | $9.40 | $9.36 | 14,619,880 |
| 2020-04-16 | $9.30 | $9.46 | $9.18 | $9.43 | $9.39 | 11,642,470 |
| 2020-04-15 | $9.49 | $9.52 | $9.31 | $9.32 | $9.28 | 11,807,000 |
| 2020-04-14 | $9.32 | $9.47 | $9.31 | $9.46 | $9.42 | 9,510,050 |
| 2020-04-13 | $9.27 | $9.32 | $9.17 | $9.27 | $9.23 | 7,601,630 |
| 2020-04-10 | $9.79 | $9.79 | $9.28 | $9.34 | $9.30 | 23,652,670 |
| 2020-04-09 | $9.73 | $9.87 | $9.63 | $9.87 | $9.83 | 23,242,240 |
| 2020-04-08 | $9.51 | $9.75 | $9.48 | $9.63 | $9.59 | 18,134,520 |
| 2020-04-07 | $9.42 | $9.61 | $9.42 | $9.57 | $9.53 | 19,664,880 |
| 2020-04-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.15 | 0 |
| 2020-04-03 | $9.38 | $9.44 | $9.16 | $9.19 | $9.15 | 12,781,910 |
| 2020-04-02 | $9.12 | $9.47 | $9.11 | $9.46 | $9.42 | 14,381,680 |
| 2020-04-01 | $9.16 | $9.36 | $9.09 | $9.16 | $9.12 | 12,140,790 |
| 2020-03-31 | $9.56 | $9.60 | $9.14 | $9.16 | $9.12 | 20,378,940 |
| 2020-03-30 | $9.80 | $9.90 | $9.36 | $9.46 | $9.42 | 29,167,610 |
| 2020-03-27 | $10.30 | $10.79 | $9.94 | $9.97 | $9.93 | 41,133,960 |
| 2020-03-26 | $9.80 | $9.94 | $9.70 | $9.81 | $9.77 | 17,325,140 |
| 2020-03-25 | $9.98 | $10.02 | $9.82 | $9.86 | $9.82 | 21,096,000 |
| 2020-03-24 | $9.65 | $9.74 | $9.40 | $9.73 | $9.69 | 21,559,030 |
| 2020-03-23 | $9.56 | $9.75 | $9.34 | $9.40 | $9.36 | 21,618,870 |
| 2020-03-20 | $10.01 | $10.08 | $9.72 | $9.90 | $9.86 | 20,671,670 |
| 2020-03-19 | $9.68 | $9.89 | $9.49 | $9.82 | $9.78 | 26,263,670 |
| 2020-03-18 | $10.12 | $10.25 | $9.59 | $9.60 | $9.56 | 32,548,710 |
| 2020-03-17 | $10.33 | $10.39 | $9.45 | $9.97 | $9.93 | 34,661,800 |
| 2020-03-16 | $11.23 | $11.33 | $10.08 | $10.08 | $10.04 | 50,320,500 |
| 2020-03-13 | $10.60 | $11.42 | $10.60 | $11.20 | $11.15 | 38,830,460 |
| 2020-03-12 | $11.01 | $11.43 | $10.85 | $11.36 | $11.31 | 43,879,250 |
| 2020-03-11 | $11.98 | $12.03 | $11.14 | $11.17 | $11.12 | 62,317,910 |
| 2020-03-10 | $11.20 | $12.06 | $10.88 | $11.95 | $11.90 | 76,426,870 |
| 2020-03-09 | $12.42 | $12.48 | $11.59 | $11.59 | $11.54 | 108,538,750 |
| 2020-03-06 | $11.65 | $12.99 | $11.51 | $12.88 | $12.83 | 110,558,700 |
| 2020-03-05 | $12.05 | $12.44 | $11.72 | $11.81 | $11.76 | 69,700,220 |
| 2020-03-04 | $11.56 | $12.05 | $11.35 | $11.69 | $11.64 | 56,400,340 |
| 2020-03-03 | $11.20 | $11.96 | $11.13 | $11.40 | $11.35 | 70,531,990 |
| 2020-03-02 | $10.82 | $11.15 | $10.47 | $10.99 | $10.94 | 47,792,190 |
| 2020-02-28 | $11.42 | $11.50 | $10.73 | $10.73 | $10.68 | 63,161,680 |
| 2020-02-27 | $11.52 | $12.38 | $11.23 | $11.92 | $11.87 | 63,832,420 |
| 2020-02-26 | $11.78 | $11.98 | $11.30 | $11.35 | $11.30 | 52,000,890 |
| 2020-02-25 | $11.81 | $12.11 | $11.20 | $12.07 | $12.02 | 56,910,860 |
| 2020-02-24 | $11.70 | $12.60 | $11.66 | $12.19 | $12.14 | 65,321,300 |
| 2020-02-21 | $11.24 | $11.97 | $11.24 | $11.62 | $11.57 | 59,796,530 |
| 2020-02-20 | $11.07 | $11.17 | $10.70 | $11.14 | $11.09 | 42,229,110 |
| 2020-02-19 | $11.33 | $11.38 | $11.02 | $11.06 | $11.01 | 37,723,380 |
| 2020-02-18 | $10.95 | $11.28 | $10.91 | $11.24 | $11.19 | 38,860,830 |
| 2020-02-17 | $10.86 | $11.09 | $10.70 | $11.04 | $10.99 | 33,583,840 |
| 2020-02-14 | $10.79 | $11.05 | $10.61 | $10.74 | $10.69 | 33,497,950 |
| 2020-02-13 | $10.58 | $11.20 | $10.49 | $10.84 | $10.79 | 64,114,480 |
| 2020-02-12 | $9.87 | $10.74 | $9.85 | $10.56 | $10.52 | 52,379,560 |
| 2020-02-11 | $10.22 | $10.32 | $9.83 | $9.87 | $9.83 | 26,014,560 |
| 2020-02-10 | $10.16 | $10.34 | $10.02 | $10.16 | $10.12 | 33,122,230 |
| 2020-02-07 | $9.91 | $10.33 | $9.61 | $10.21 | $10.17 | 51,426,110 |
| 2020-02-06 | $9.11 | $9.87 | $9.03 | $9.71 | $9.67 | 39,902,250 |
| 2020-02-05 | $8.85 | $9.25 | $8.77 | $9.09 | $9.05 | 30,498,260 |
| 2020-02-04 | $8.17 | $8.93 | $8.17 | $8.76 | $8.72 | 36,846,560 |
| 2020-02-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.98 | 3,133,300 |
| 2020-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-01-30 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-01-29 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-01-28 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-01-27 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $9.98 | 0 |
| 2020-01-23 | $10.43 | $10.56 | $9.88 | $10.02 | $9.98 | 35,073,990 |
| 2020-01-22 | $10.51 | $10.76 | $10.38 | $10.63 | $10.58 | 26,479,400 |
| 2020-01-21 | $10.98 | $11.02 | $10.65 | $10.68 | $10.63 | 26,368,710 |
| 2020-01-20 | $11.32 | $11.39 | $10.77 | $11.02 | $10.97 | 45,393,280 |
| 2020-01-17 | $11.01 | $11.69 | $11.01 | $11.21 | $11.16 | 64,494,060 |
| 2020-01-16 | $11.13 | $11.17 | $10.90 | $10.94 | $10.89 | 25,391,190 |
| 2020-01-15 | $11.06 | $11.19 | $10.99 | $11.12 | $11.07 | 25,098,000 |
| 2020-01-14 | $11.37 | $11.43 | $11.05 | $11.06 | $11.01 | 31,125,950 |
| 2020-01-13 | $11.20 | $11.38 | $10.93 | $11.37 | $11.32 | 36,667,870 |
| 2020-01-10 | $11.19 | $11.31 | $11.05 | $11.13 | $11.08 | 30,674,950 |
| 2020-01-09 | $11.24 | $11.43 | $11.07 | $11.25 | $11.20 | 42,305,480 |
| 2020-01-08 | $11.10 | $11.37 | $11.03 | $11.07 | $11.02 | 40,616,490 |
| 2020-01-07 | $11.13 | $11.36 | $11.02 | $11.25 | $11.20 | 47,212,260 |
| 2020-01-06 | $10.80 | $11.33 | $10.74 | $11.11 | $11.06 | 61,985,090 |
| 2020-01-03 | $10.89 | $11.03 | $10.58 | $10.98 | $10.93 | 84,106,590 |
| 2020-01-02 | $9.80 | $10.66 | $9.79 | $10.66 | $10.61 | 65,461,330 |
| 2020-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.65 | 0 |
| 2019-12-31 | $9.67 | $9.81 | $9.61 | $9.69 | $9.65 | 14,310,500 |
| 2019-12-30 | $9.78 | $9.79 | $9.36 | $9.70 | $9.66 | 21,226,380 |
| 2019-12-27 | $9.95 | $10.07 | $9.83 | $9.85 | $9.81 | 17,801,900 |
| 2019-12-26 | $9.92 | $9.99 | $9.80 | $9.95 | $9.91 | 13,312,800 |
| 2019-12-25 | $9.89 | $10.04 | $9.83 | $9.92 | $9.88 | 16,730,820 |
| 2019-12-24 | $9.78 | $9.89 | $9.73 | $9.89 | $9.85 | 12,469,370 |
| 2019-12-23 | $10.03 | $10.10 | $9.74 | $9.77 | $9.73 | 19,606,200 |
| 2019-12-20 | $10.38 | $10.54 | $10.08 | $10.08 | $10.04 | 23,988,370 |
| 2019-12-19 | $10.33 | $10.45 | $10.32 | $10.38 | $10.34 | 16,313,580 |
| 2019-12-18 | $10.31 | $10.58 | $10.28 | $10.33 | $10.29 | 26,310,120 |
| 2019-12-17 | $10.22 | $10.45 | $10.13 | $10.31 | $10.27 | 27,615,540 |
| 2019-12-16 | $9.96 | $10.18 | $9.92 | $10.17 | $10.13 | 26,137,560 |
| 2019-12-13 | $9.89 | $9.92 | $9.77 | $9.90 | $9.86 | 17,647,950 |
| 2019-12-12 | $9.90 | $9.93 | $9.78 | $9.81 | $9.77 | 12,582,790 |
| 2019-12-11 | $10.00 | $10.08 | $9.82 | $9.86 | $9.82 | 14,954,860 |
| 2019-12-10 | $9.92 | $10.05 | $9.81 | $10.00 | $9.96 | 16,275,530 |
| 2019-12-09 | $9.93 | $10.07 | $9.87 | $9.93 | $9.89 | 18,679,170 |
| 2019-12-06 | $9.67 | $10.07 | $9.63 | $9.93 | $9.89 | 27,086,570 |
| 2019-12-05 | $9.54 | $9.73 | $9.50 | $9.67 | $9.63 | 19,232,350 |
| 2019-12-04 | $9.34 | $9.52 | $9.32 | $9.50 | $9.46 | 12,946,250 |
| 2019-12-03 | $9.31 | $9.44 | $9.27 | $9.44 | $9.40 | 10,805,620 |
| 2019-12-02 | $9.39 | $9.44 | $9.33 | $9.38 | $9.34 | 9,758,670 |
| 2019-11-29 | $9.30 | $9.38 | $9.26 | $9.35 | $9.31 | 8,735,450 |
| 2019-11-28 | $9.38 | $9.41 | $9.26 | $9.28 | $9.24 | 11,559,420 |
| 2019-11-27 | $9.33 | $9.48 | $9.25 | $9.40 | $9.36 | 11,882,980 |
| 2019-11-26 | $9.35 | $9.44 | $9.28 | $9.29 | $9.25 | 9,584,320 |
| 2019-11-25 | $9.51 | $9.57 | $9.25 | $9.32 | $9.28 | 16,794,240 |
| 2019-11-22 | $9.73 | $9.87 | $9.47 | $9.54 | $9.50 | 19,852,920 |
| 2019-11-21 | $9.70 | $9.84 | $9.59 | $9.74 | $9.70 | 12,957,720 |
| 2019-11-20 | $9.80 | $9.93 | $9.68 | $9.70 | $9.66 | 19,630,940 |
| 2019-11-19 | $9.67 | $9.87 | $9.60 | $9.85 | $9.81 | 21,509,240 |
| 2019-11-18 | $9.66 | $9.87 | $9.64 | $9.69 | $9.65 | 22,684,960 |
| 2019-11-15 | $9.45 | $9.99 | $9.30 | $9.52 | $9.48 | 29,644,570 |
| 2019-11-14 | $9.38 | $9.52 | $9.30 | $9.45 | $9.41 | 14,652,370 |
| 2019-11-13 | $9.48 | $9.52 | $9.28 | $9.37 | $9.33 | 14,446,320 |
| 2019-11-12 | $9.50 | $9.57 | $9.36 | $9.54 | $9.50 | 14,651,510 |
| 2019-11-11 | $9.80 | $9.83 | $9.41 | $9.43 | $9.39 | 24,990,130 |
| 2019-11-08 | $10.07 | $10.19 | $9.91 | $9.91 | $9.87 | 19,119,100 |
| 2019-11-07 | $9.79 | $10.05 | $9.75 | $9.98 | $9.94 | 19,098,390 |
| 2019-11-06 | $9.99 | $10.06 | $9.76 | $9.80 | $9.76 | 23,015,850 |
| 2019-11-05 | $10.01 | $10.11 | $9.90 | $10.01 | $9.97 | 20,335,230 |
| 2019-11-04 | $10.11 | $10.22 | $10.02 | $10.06 | $10.02 | 22,726,960 |
| 2019-11-01 | $9.98 | $10.12 | $9.87 | $10.09 | $10.05 | 24,730,160 |
| 2019-10-31 | $10.39 | $10.51 | $9.98 | $9.99 | $9.95 | 37,530,190 |
| 2019-10-30 | $10.68 | $10.86 | $10.32 | $10.35 | $10.31 | 48,816,780 |
| 2019-10-29 | $11.48 | $11.79 | $10.91 | $10.91 | $10.86 | 94,498,880 |
| 2019-10-28 | $11.12 | $11.12 | $11.12 | $11.12 | $11.07 | 7,499,600 |
| 2019-10-25 | $10.02 | $10.20 | $9.90 | $10.11 | $10.07 | 21,698,590 |
| 2019-10-24 | $10.14 | $10.15 | $9.93 | $10.01 | $9.97 | 19,054,360 |
| 2019-10-23 | $10.17 | $10.32 | $10.09 | $10.13 | $10.09 | 19,070,780 |
| 2019-10-22 | $10.12 | $10.20 | $10.02 | $10.18 | $10.14 | 20,560,740 |
| 2019-10-21 | $10.18 | $10.24 | $9.98 | $10.14 | $10.10 | 18,905,550 |
| 2019-10-18 | $10.24 | $10.45 | $10.00 | $10.15 | $10.11 | 31,757,560 |
| 2019-10-17 | $10.00 | $10.34 | $9.96 | $10.22 | $10.18 | 39,836,830 |
| 2019-10-16 | $10.11 | $10.52 | $10.11 | $10.19 | $10.15 | 80,066,520 |
| 2019-10-15 | $11.23 | $11.23 | $11.23 | $11.23 | $11.18 | 6,857,300 |
| 2019-10-14 | $12.36 | $12.58 | $12.26 | $12.48 | $12.43 | 22,058,410 |
| 2019-10-11 | $12.23 | $12.34 | $11.96 | $12.22 | $12.17 | 22,190,190 |
| 2019-10-10 | $12.14 | $12.27 | $12.00 | $12.19 | $12.14 | 23,484,110 |
| 2019-10-09 | $11.95 | $12.16 | $11.79 | $12.14 | $12.09 | 14,981,820 |
| 2019-10-08 | $12.10 | $12.15 | $11.95 | $12.00 | $11.95 | 14,142,290 |
| 2019-10-07 | $12.02 | $12.02 | $12.02 | $12.02 | $11.97 | 0 |
| 2019-10-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.97 | 0 |
| 2019-10-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.97 | 0 |
| 2019-10-02 | $12.02 | $12.02 | $12.02 | $12.02 | $11.97 | 0 |
| 2019-10-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.97 | 0 |
| 2019-09-30 | $12.50 | $12.52 | $12.00 | $12.02 | $11.97 | 24,061,110 |
| 2019-09-27 | $12.60 | $12.73 | $12.46 | $12.52 | $12.47 | 20,870,630 |
| 2019-09-26 | $13.21 | $13.28 | $12.45 | $12.58 | $12.53 | 25,294,780 |
| 2019-09-25 | $13.68 | $13.68 | $13.10 | $13.22 | $13.16 | 28,505,270 |
| 2019-09-24 | $13.50 | $13.94 | $13.47 | $13.75 | $13.69 | 23,902,280 |
| 2019-09-23 | $13.65 | $13.66 | $13.31 | $13.53 | $13.47 | 19,585,330 |
| 2019-09-20 | $13.82 | $13.92 | $13.60 | $13.76 | $13.70 | 19,313,940 |
| 2019-09-19 | $13.68 | $13.87 | $13.49 | $13.86 | $13.80 | 19,005,660 |
| 2019-09-18 | $13.72 | $13.79 | $13.51 | $13.61 | $13.55 | 16,934,610 |
| 2019-09-17 | $14.25 | $14.25 | $13.62 | $13.71 | $13.65 | 31,218,620 |
| 2019-09-16 | $14.19 | $14.52 | $14.14 | $14.30 | $14.24 | 28,240,430 |
| 2019-09-13 | $14.19 | $14.19 | $14.19 | $14.19 | $14.13 | 0 |
| 2019-09-12 | $14.17 | $14.29 | $14.05 | $14.19 | $14.13 | 22,719,770 |
| 2019-09-11 | $14.50 | $14.58 | $14.05 | $14.11 | $14.05 | 28,649,630 |
| 2019-09-10 | $14.66 | $14.77 | $14.26 | $14.50 | $14.44 | 35,597,430 |
| 2019-09-09 | $14.22 | $14.72 | $13.93 | $14.60 | $14.54 | 53,661,890 |
| 2019-09-06 | $13.93 | $14.17 | $13.76 | $14.05 | $13.99 | 30,346,260 |
| 2019-09-05 | $13.85 | $14.31 | $13.72 | $13.84 | $13.78 | 49,075,730 |
| 2019-09-04 | $13.56 | $13.70 | $13.39 | $13.70 | $13.64 | 30,255,780 |
| 2019-09-03 | $13.66 | $13.73 | $13.41 | $13.62 | $13.56 | 33,191,590 |
| 2019-09-02 | $12.85 | $13.52 | $12.76 | $13.48 | $13.42 | 34,779,830 |
| 2019-08-30 | $13.34 | $13.63 | $12.49 | $12.85 | $12.80 | 39,540,340 |
| 2019-08-29 | $13.07 | $13.46 | $12.95 | $13.23 | $13.17 | 28,438,980 |
| 2019-08-28 | $13.13 | $13.22 | $12.95 | $13.04 | $12.98 | 17,101,540 |
| 2019-08-27 | $12.99 | $13.35 | $12.87 | $13.18 | $13.12 | 26,055,760 |
| 2019-08-26 | $12.65 | $13.07 | $12.60 | $12.88 | $12.83 | 20,193,560 |
| 2019-08-23 | $13.32 | $13.42 | $12.79 | $12.91 | $12.86 | 28,557,510 |
| 2019-08-22 | $13.30 | $13.48 | $13.15 | $13.35 | $13.29 | 21,324,690 |
| 2019-08-21 | $13.34 | $13.46 | $13.14 | $13.24 | $13.18 | 19,472,510 |
| 2019-08-20 | $13.37 | $13.47 | $13.15 | $13.39 | $13.33 | 36,582,690 |
| 2019-08-19 | $12.26 | $13.35 | $12.20 | $13.35 | $13.29 | 47,593,040 |
| 2019-08-16 | $12.08 | $12.38 | $12.02 | $12.14 | $12.09 | 18,053,540 |
| 2019-08-15 | $11.58 | $12.17 | $11.39 | $12.14 | $12.09 | 19,585,810 |
| 2019-08-14 | $12.19 | $12.22 | $11.85 | $11.87 | $11.82 | 12,581,420 |
| 2019-08-13 | $11.80 | $11.88 | $11.76 | $11.86 | $11.81 | 7,211,970 |
| 2019-08-12 | $11.69 | $12.02 | $11.55 | $12.00 | $11.95 | 9,798,610 |
| 2019-08-09 | $12.06 | $12.13 | $11.62 | $11.64 | $11.59 | 14,799,410 |
| 2019-08-08 | $12.01 | $12.12 | $11.77 | $11.92 | $11.87 | 11,909,830 |
| 2019-08-07 | $12.40 | $12.41 | $11.89 | $11.93 | $11.88 | 14,248,750 |
| 2019-08-06 | $12.48 | $12.53 | $11.93 | $12.30 | $12.25 | 18,547,470 |
| 2019-08-05 | $12.69 | $13.14 | $12.62 | $12.73 | $12.68 | 17,476,380 |
| 2019-08-02 | $12.58 | $12.77 | $12.44 | $12.65 | $12.60 | 13,989,800 |
| 2019-08-01 | $12.91 | $13.11 | $12.77 | $12.96 | $12.90 | 11,354,890 |
| 2019-07-31 | $12.95 | $13.15 | $12.90 | $12.97 | $12.91 | 10,413,000 |
| 2019-07-30 | $12.69 | $13.19 | $12.69 | $13.03 | $12.97 | 18,265,140 |
| 2019-07-29 | $12.75 | $12.83 | $12.56 | $12.71 | $12.66 | 7,932,830 |
| 2019-07-26 | $12.73 | $12.82 | $12.56 | $12.76 | $12.71 | 9,249,880 |
| 2019-07-25 | $12.63 | $12.92 | $12.58 | $12.75 | $12.70 | 16,204,070 |
| 2019-07-24 | $12.15 | $12.73 | $12.15 | $12.69 | $12.64 | 20,718,080 |
| 2019-07-23 | $11.96 | $12.16 | $11.89 | $12.12 | $12.07 | 6,520,390 |
| 2019-07-22 | $12.40 | $12.44 | $11.89 | $11.91 | $11.86 | 10,488,100 |
| 2019-07-19 | $12.27 | $12.56 | $12.27 | $12.36 | $12.31 | 9,130,930 |
| 2019-07-18 | $12.50 | $12.52 | $12.23 | $12.26 | $12.21 | 12,191,780 |
| 2019-07-17 | $12.65 | $12.83 | $12.57 | $12.67 | $12.62 | 12,404,850 |
| 2019-07-16 | $12.70 | $12.84 | $12.54 | $12.63 | $12.58 | 14,875,980 |
| 2019-07-15 | $12.34 | $12.87 | $12.25 | $12.65 | $12.60 | 19,420,440 |
| 2019-07-12 | $12.37 | $12.42 | $12.20 | $12.29 | $12.24 | 9,100,880 |
| 2019-07-11 | $12.47 | $12.61 | $12.31 | $12.36 | $12.31 | 10,442,600 |
| 2019-07-10 | $12.69 | $12.69 | $12.24 | $12.36 | $12.31 | 14,241,750 |
| 2019-07-09 | $12.85 | $12.93 | $12.35 | $12.65 | $12.60 | 19,189,860 |
| 2019-07-08 | $13.65 | $13.65 | $12.78 | $12.87 | $12.82 | 22,087,540 |
| 2019-07-05 | $13.76 | $13.84 | $13.65 | $13.76 | $13.70 | 7,104,390 |
| 2019-07-04 | $13.85 | $13.92 | $13.66 | $13.75 | $13.69 | 8,811,000 |
| 2019-07-03 | $14.20 | $14.25 | $13.78 | $13.80 | $13.74 | 15,685,960 |
| 2019-07-02 | $14.44 | $14.44 | $14.11 | $14.29 | $14.23 | 15,623,200 |
| 2019-07-01 | $13.95 | $14.56 | $13.83 | $14.50 | $14.44 | 26,651,190 |
| 2019-06-28 | $14.15 | $14.15 | $13.50 | $13.59 | $13.53 | 16,743,340 |
| 2019-06-27 | $14.09 | $14.34 | $14.08 | $14.12 | $14.06 | 13,215,940 |
| 2019-06-26 | $14.08 | $14.25 | $14.02 | $14.07 | $14.01 | 9,522,530 |
| 2019-06-25 | $14.56 | $14.59 | $13.96 | $14.24 | $14.18 | 15,586,930 |
| 2019-06-24 | $14.69 | $14.83 | $14.50 | $14.56 | $14.50 | 16,833,600 |
| 2019-06-21 | $14.51 | $14.93 | $14.30 | $14.68 | $14.62 | 32,426,650 |
| 2019-06-20 | $13.64 | $14.15 | $13.56 | $14.05 | $13.99 | 17,225,190 |
| 2019-06-19 | $13.80 | $13.93 | $13.66 | $13.66 | $13.60 | 16,255,760 |
| 2019-06-18 | $13.47 | $13.63 | $13.38 | $13.44 | $13.35 | 7,073,870 |
| 2019-06-17 | $13.51 | $13.58 | $13.30 | $13.46 | $13.37 | 9,110,070 |
| 2019-06-14 | $14.09 | $14.22 | $13.49 | $13.51 | $13.42 | 15,188,100 |
| 2019-06-13 | $13.89 | $14.19 | $13.83 | $14.09 | $14.00 | 15,446,480 |
| 2019-06-12 | $14.04 | $14.13 | $13.86 | $13.88 | $13.79 | 13,633,750 |
| 2019-06-11 | $13.54 | $14.10 | $13.30 | $14.10 | $14.01 | 18,014,600 |
| 2019-06-10 | $13.48 | $13.66 | $13.31 | $13.52 | $13.43 | 10,252,790 |
| 2019-06-07 | $13.33 | $13.33 | $13.33 | $13.33 | $13.24 | 0 |
| 2019-06-06 | $13.73 | $13.77 | $13.26 | $13.33 | $13.24 | 12,100,140 |
| 2019-06-05 | $13.76 | $13.88 | $13.65 | $13.68 | $13.59 | 8,830,560 |
| 2019-06-04 | $13.81 | $13.95 | $13.48 | $13.60 | $13.51 | 11,294,700 |
| 2019-06-03 | $14.03 | $14.11 | $13.56 | $13.83 | $13.74 | 13,976,670 |
| 2019-05-31 | $14.15 | $14.35 | $13.93 | $14.00 | $13.91 | 11,140,620 |
| 2019-05-30 | $14.38 | $14.38 | $13.80 | $14.10 | $14.01 | 14,416,390 |
| 2019-05-29 | $14.51 | $14.68 | $14.43 | $14.48 | $14.39 | 13,419,790 |
| 2019-05-28 | $14.77 | $14.77 | $14.44 | $14.54 | $14.45 | 17,880,630 |
| 2019-05-27 | $14.32 | $14.85 | $14.16 | $14.76 | $14.67 | 25,992,340 |
| 2019-05-24 | $13.71 | $14.66 | $13.71 | $14.19 | $14.10 | 23,397,320 |
| 2019-05-23 | $14.40 | $14.41 | $13.65 | $13.79 | $13.70 | 18,470,720 |
| 2019-05-22 | $14.20 | $14.46 | $14.06 | $14.40 | $14.31 | 14,023,940 |
| 2019-05-21 | $14.00 | $14.48 | $13.90 | $14.21 | $14.12 | 18,643,320 |
| 2019-05-20 | $13.55 | $14.16 | $13.46 | $14.06 | $13.97 | 18,983,110 |
| 2019-05-17 | $14.41 | $14.67 | $13.43 | $13.51 | $13.42 | 21,897,100 |
| 2019-05-16 | $14.69 | $14.73 | $14.28 | $14.38 | $14.29 | 15,115,350 |
| 2019-05-15 | $14.63 | $14.72 | $14.45 | $14.67 | $14.58 | 17,466,300 |
| 2019-05-14 | $14.54 | $14.83 | $14.43 | $14.49 | $14.40 | 14,016,010 |
| 2019-05-13 | $14.61 | $14.84 | $14.43 | $14.56 | $14.47 | 12,469,610 |
| 2019-05-10 | $14.45 | $14.97 | $13.88 | $14.85 | $14.75 | 24,100,280 |
| 2019-05-09 | $14.01 | $14.46 | $14.00 | $14.22 | $14.13 | 13,920,380 |
| 2019-05-08 | $13.84 | $14.55 | $13.65 | $14.17 | $14.08 | 17,264,400 |
| 2019-05-07 | $14.53 | $14.70 | $13.79 | $14.16 | $14.07 | 23,882,180 |
| 2019-05-06 | $15.56 | $15.64 | $14.53 | $14.53 | $14.44 | 29,353,500 |
| 2019-05-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.04 | 0 |
| 2019-05-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.04 | 0 |
| 2019-05-01 | $16.14 | $16.14 | $16.14 | $16.14 | $16.04 | 0 |
| 2019-04-30 | $15.75 | $16.36 | $15.68 | $16.14 | $16.04 | 18,314,600 |
| 2019-04-29 | $16.04 | $16.40 | $15.55 | $15.74 | $15.64 | 27,080,450 |
| 2019-04-26 | $15.62 | $16.25 | $15.52 | $15.90 | $15.80 | 19,740,420 |
| 2019-04-25 | $16.53 | $16.59 | $15.60 | $15.62 | $15.52 | 25,641,980 |
| 2019-04-24 | $16.14 | $16.83 | $15.89 | $16.65 | $16.54 | 31,931,090 |
| 2019-04-23 | $16.10 | $16.26 | $15.77 | $16.04 | $15.94 | 17,493,010 |
| 2019-04-22 | $16.57 | $16.62 | $15.97 | $16.02 | $15.92 | 22,023,300 |
| 2019-04-19 | $16.49 | $16.72 | $16.28 | $16.50 | $16.39 | 15,843,330 |
| 2019-04-18 | $16.90 | $17.02 | $16.20 | $16.29 | $16.19 | 25,608,530 |
| 2019-04-17 | $17.00 | $17.27 | $16.81 | $16.86 | $16.75 | 21,014,860 |
| 2019-04-16 | $16.38 | $17.10 | $16.15 | $17.04 | $16.93 | 26,323,440 |
| 2019-04-15 | $17.20 | $17.45 | $16.47 | $16.53 | $16.42 | 24,964,590 |
| 2019-04-12 | $16.74 | $17.08 | $16.74 | $16.90 | $16.79 | 14,718,410 |
| 2019-04-11 | $17.55 | $17.66 | $16.68 | $16.71 | $16.60 | 34,383,450 |
| 2019-04-10 | $17.61 | $17.75 | $17.26 | $17.68 | $17.57 | 27,812,000 |
| 2019-04-09 | $17.50 | $17.97 | $17.33 | $17.52 | $17.41 | 25,828,140 |
| 2019-04-08 | $18.53 | $18.62 | $17.43 | $17.68 | $17.57 | 42,261,110 |
| 2019-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2019-04-04 | $17.88 | $18.28 | $17.41 | $18.25 | $18.13 | 45,458,700 |
| 2019-04-03 | $17.68 | $18.05 | $17.42 | $17.83 | $17.72 | 31,798,310 |
| 2019-04-02 | $17.86 | $18.51 | $17.50 | $17.70 | $17.59 | 51,301,040 |
| 2019-04-01 | $17.07 | $17.88 | $17.07 | $17.79 | $17.68 | 43,943,380 |
| 2019-03-29 | $16.18 | $17.09 | $15.89 | $16.94 | $16.83 | 41,885,980 |
| 2019-03-28 | $16.21 | $16.79 | $16.01 | $16.04 | $15.94 | 33,075,700 |
| 2019-03-27 | $17.20 | $17.34 | $16.08 | $16.45 | $16.34 | 53,627,070 |
| 2019-03-26 | $17.89 | $18.33 | $17.09 | $17.10 | $16.99 | 45,992,480 |
| 2019-03-25 | $17.08 | $18.55 | $16.97 | $17.82 | $17.71 | 54,811,030 |
| 2019-03-22 | $17.30 | $17.48 | $16.95 | $17.31 | $17.20 | 37,638,790 |
| 2019-03-21 | $17.79 | $18.22 | $17.47 | $17.60 | $17.49 | 67,722,790 |
| 2019-03-20 | $17.22 | $17.58 | $16.77 | $17.30 | $17.19 | 43,998,290 |
| 2019-03-19 | $17.05 | $17.96 | $16.94 | $17.28 | $17.17 | 55,837,680 |
| 2019-03-18 | $17.09 | $17.24 | $16.64 | $17.20 | $17.09 | 48,298,120 |
| 2019-03-15 | $18.09 | $18.25 | $16.77 | $16.95 | $16.84 | 62,218,500 |
| 2019-03-14 | $17.60 | $18.20 | $16.90 | $17.98 | $17.86 | 90,370,760 |
| 2019-03-13 | $20.95 | $21.10 | $18.71 | $18.71 | $18.59 | 130,171,880 |
| 2019-03-12 | $19.50 | $20.79 | $19.35 | $20.79 | $20.66 | 161,206,060 |
| 2019-03-11 | $20.50 | $20.68 | $18.29 | $18.90 | $18.78 | 157,267,650 |
| 2019-03-08 | $18.80 | $20.32 | $18.01 | $20.32 | $20.19 | 193,972,750 |
| 2019-03-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.35 | 7,157,200 |
| 2019-03-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.68 | 2,591,460 |
| 2019-03-05 | $15.26 | $15.26 | $15.26 | $15.26 | $15.16 | 5,478,340 |
| 2019-03-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.78 | 3,272,480 |
| 2019-03-01 | $12.48 | $12.64 | $12.29 | $12.61 | $12.53 | 20,694,270 |
| 2019-02-28 | $12.36 | $12.68 | $12.20 | $12.40 | $12.32 | 19,216,930 |
| 2019-02-27 | $12.69 | $12.75 | $12.28 | $12.42 | $12.34 | 26,440,850 |
| 2019-02-26 | $12.90 | $13.00 | $12.55 | $12.66 | $12.58 | 34,850,430 |
| 2019-02-25 | $12.13 | $13.09 | $12.00 | $13.06 | $12.98 | 50,675,740 |
| 2019-02-22 | $11.46 | $11.91 | $11.41 | $11.90 | $11.82 | 23,703,550 |
| 2019-02-21 | $11.63 | $11.96 | $11.39 | $11.46 | $11.39 | 25,735,750 |
| 2019-02-20 | $11.60 | $11.75 | $11.41 | $11.65 | $11.58 | 15,279,090 |
| 2019-02-19 | $11.63 | $11.97 | $11.47 | $11.64 | $11.57 | 26,208,800 |
| 2019-02-18 | $11.24 | $11.74 | $11.11 | $11.67 | $11.59 | 27,447,470 |
| 2019-02-15 | $11.25 | $11.31 | $11.07 | $11.09 | $11.02 | 21,360,860 |
| 2019-02-14 | $11.10 | $11.47 | $11.07 | $11.30 | $11.23 | 20,052,190 |
| 2019-02-13 | $10.99 | $11.29 | $10.92 | $11.20 | $11.13 | 22,803,270 |
| 2019-02-12 | $10.90 | $11.12 | $10.85 | $10.95 | $10.88 | 19,625,240 |
| 2019-02-11 | $10.68 | $10.98 | $10.63 | $10.96 | $10.89 | 21,835,350 |
| 2019-02-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2019-02-07 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2019-02-06 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2019-02-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2019-02-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.56 | 0 |
| 2019-02-01 | $10.14 | $10.74 | $10.14 | $10.63 | $10.56 | 19,993,470 |
| 2019-01-31 | $10.03 | $10.26 | $9.90 | $10.12 | $10.05 | 16,990,640 |
| 2019-01-30 | $10.10 | $10.18 | $9.71 | $9.71 | $9.65 | 13,250,360 |
| 2019-01-29 | $10.19 | $10.23 | $9.92 | $10.15 | $10.08 | 10,841,210 |
| 2019-01-28 | $10.40 | $10.52 | $10.09 | $10.15 | $10.08 | 10,538,930 |
| 2019-01-25 | $10.64 | $10.65 | $10.28 | $10.35 | $10.28 | 18,068,930 |
| 2019-01-24 | $10.46 | $10.84 | $10.42 | $10.70 | $10.63 | 11,475,440 |
| 2019-01-23 | $10.50 | $10.56 | $10.40 | $10.48 | $10.41 | 5,355,170 |
| 2019-01-22 | $10.52 | $10.64 | $10.45 | $10.54 | $10.47 | 7,952,030 |
| 2019-01-21 | $10.64 | $10.73 | $10.45 | $10.57 | $10.50 | 10,310,240 |
| 2019-01-18 | $10.62 | $10.71 | $10.41 | $10.61 | $10.54 | 10,489,710 |
| 2019-01-17 | $10.79 | $10.90 | $10.61 | $10.63 | $10.56 | 10,997,840 |
| 2019-01-16 | $10.78 | $11.04 | $10.72 | $10.81 | $10.74 | 22,804,130 |
| 2019-01-15 | $10.39 | $10.87 | $10.32 | $10.85 | $10.78 | 21,955,460 |
| 2019-01-14 | $10.42 | $10.53 | $10.28 | $10.36 | $10.29 | 7,585,900 |
| 2019-01-11 | $10.38 | $10.58 | $10.34 | $10.48 | $10.41 | 10,866,230 |
| 2019-01-10 | $10.42 | $10.62 | $10.30 | $10.33 | $10.26 | 12,405,790 |
| 2019-01-09 | $10.50 | $10.66 | $10.39 | $10.42 | $10.35 | 14,893,180 |
| 2019-01-08 | $10.33 | $10.64 | $10.20 | $10.53 | $10.46 | 20,340,090 |
| 2019-01-07 | $10.10 | $10.46 | $10.07 | $10.34 | $10.27 | 17,402,330 |
| 2019-01-04 | $9.59 | $10.13 | $9.53 | $10.07 | $10.01 | 14,681,380 |
| 2019-01-03 | $9.90 | $10.04 | $9.57 | $9.66 | $9.60 | 13,016,870 |
| 2019-01-02 | $9.82 | $9.93 | $9.76 | $9.84 | $9.78 | 5,924,090 |
| 2019-01-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2018-12-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2018-12-28 | $9.91 | $10.02 | $9.72 | $9.78 | $9.72 | 10,926,570 |
| 2018-12-27 | $10.21 | $10.26 | $9.87 | $9.87 | $9.81 | 12,799,600 |
| 2018-12-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.16 | 0 |
| 2018-12-25 | $10.23 | $10.23 | $10.23 | $10.23 | $10.16 | 0 |
| 2018-12-24 | $10.10 | $10.34 | $10.06 | $10.23 | $10.16 | 15,157,680 |
| 2018-12-21 | $10.01 | $10.18 | $10.00 | $10.11 | $10.04 | 11,690,870 |
| 2018-12-20 | $9.95 | $10.13 | $9.92 | $10.09 | $10.03 | 8,926,890 |
| 2018-12-19 | $10.05 | $10.13 | $9.89 | $9.96 | $9.90 | 8,412,040 |
| 2018-12-18 | $9.95 | $10.18 | $9.88 | $10.08 | $10.02 | 10,863,100 |
| 2018-12-17 | $10.01 | $10.10 | $9.88 | $10.00 | $9.94 | 10,436,990 |
| 2018-12-14 | $10.41 | $10.46 | $9.94 | $10.00 | $9.94 | 20,096,700 |
| 2018-12-13 | $10.30 | $10.57 | $10.18 | $10.42 | $10.35 | 14,878,090 |
| 2018-12-12 | $10.44 | $10.60 | $10.14 | $10.24 | $10.17 | 11,189,890 |
| 2018-12-11 | $10.31 | $10.55 | $10.31 | $10.40 | $10.33 | 8,539,060 |
| 2018-12-10 | $10.51 | $10.62 | $10.25 | $10.26 | $10.19 | 11,008,450 |
| 2018-12-07 | $10.56 | $10.83 | $10.52 | $10.58 | $10.51 | 9,037,740 |
| 2018-12-06 | $10.56 | $10.74 | $10.43 | $10.52 | $10.45 | 11,271,710 |
| 2018-12-05 | $10.45 | $10.78 | $10.38 | $10.63 | $10.56 | 13,654,650 |
| 2018-12-04 | $10.68 | $10.71 | $10.49 | $10.69 | $10.62 | 12,666,470 |
| 2018-12-03 | $10.56 | $10.85 | $10.50 | $10.67 | $10.60 | 17,811,010 |
| 2018-11-30 | $10.25 | $10.37 | $10.02 | $10.24 | $10.17 | 11,656,080 |
| 2018-11-29 | $10.47 | $10.62 | $10.18 | $10.21 | $10.14 | 19,806,270 |
| 2018-11-28 | $9.75 | $10.47 | $9.75 | $10.45 | $10.38 | 30,437,160 |
| 2018-11-27 | $10.95 | $11.17 | $9.72 | $9.96 | $9.90 | 43,316,610 |
| 2018-11-26 | $10.97 | $11.15 | $10.77 | $10.80 | $10.73 | 11,037,370 |
| 2018-11-23 | $11.36 | $11.36 | $10.91 | $11.04 | $10.97 | 12,880,470 |
| 2018-11-22 | $11.32 | $11.45 | $11.20 | $11.30 | $11.23 | 9,138,430 |
| 2018-11-21 | $11.25 | $11.48 | $10.95 | $11.35 | $11.28 | 18,798,700 |
| 2018-11-20 | $11.79 | $11.94 | $11.34 | $11.41 | $11.34 | 17,018,590 |
| 2018-11-19 | $12.17 | $12.17 | $11.73 | $11.93 | $11.85 | 17,192,310 |
| 2018-11-16 | $12.17 | $12.29 | $11.93 | $12.10 | $12.02 | 24,373,300 |
| 2018-11-15 | $11.72 | $12.15 | $11.70 | $12.13 | $12.05 | 23,459,420 |
| 2018-11-14 | $11.88 | $12.01 | $11.74 | $11.81 | $11.73 | 16,384,970 |
| 2018-11-13 | $11.68 | $12.02 | $11.65 | $11.98 | $11.90 | 25,832,690 |
| 2018-11-12 | $11.33 | $11.90 | $11.26 | $11.87 | $11.79 | 22,685,190 |
| 2018-11-09 | $11.22 | $11.51 | $11.16 | $11.33 | $11.26 | 11,869,930 |
| 2018-11-08 | $11.58 | $11.63 | $11.21 | $11.27 | $11.20 | 12,488,810 |
| 2018-11-07 | $11.62 | $11.96 | $11.45 | $11.45 | $11.38 | 17,437,090 |
| 2018-11-06 | $11.60 | $11.65 | $11.39 | $11.61 | $11.54 | 14,440,390 |
| 2018-11-05 | $11.90 | $12.08 | $11.45 | $11.76 | $11.68 | 26,993,350 |
| 2018-11-02 | $11.78 | $12.24 | $11.72 | $12.03 | $11.95 | 35,301,160 |
| 2018-11-01 | $11.95 | $12.04 | $11.53 | $11.58 | $11.51 | 34,387,570 |
| 2018-10-31 | $11.48 | $11.85 | $11.44 | $11.67 | $11.59 | 29,365,980 |
| 2018-10-30 | $11.48 | $11.65 | $10.97 | $11.64 | $11.57 | 27,127,020 |
| 2018-10-29 | $11.00 | $11.68 | $10.90 | $11.48 | $11.41 | 32,753,530 |
| 2018-10-26 | $11.30 | $11.38 | $10.83 | $11.04 | $10.97 | 21,267,770 |
| 2018-10-25 | $10.91 | $11.43 | $10.55 | $11.35 | $11.28 | 32,923,490 |
| 2018-10-24 | $11.40 | $11.57 | $11.17 | $11.41 | $11.34 | 23,407,580 |
| 2018-10-23 | $11.41 | $11.60 | $11.22 | $11.42 | $11.35 | 27,777,100 |
| 2018-10-22 | $11.50 | $11.73 | $11.18 | $11.60 | $11.53 | 49,621,370 |
| 2018-10-19 | $9.72 | $10.84 | $9.64 | $10.84 | $10.77 | 27,040,850 |
| 2018-10-18 | $9.90 | $10.25 | $9.69 | $9.85 | $9.79 | 23,712,610 |
| 2018-10-17 | $9.73 | $9.93 | $9.51 | $9.87 | $9.81 | 20,517,360 |
| 2018-10-16 | $10.02 | $10.02 | $9.30 | $9.34 | $9.28 | 16,581,380 |
| 2018-10-15 | $9.85 | $10.12 | $9.83 | $9.87 | $9.81 | 13,636,670 |
| 2018-10-12 | $9.52 | $9.95 | $9.11 | $9.78 | $9.72 | 19,984,550 |
| 2018-10-11 | $10.15 | $10.35 | $9.57 | $9.57 | $9.51 | 21,143,420 |
| 2018-10-10 | $10.72 | $10.89 | $10.58 | $10.63 | $10.56 | 10,849,370 |
| 2018-10-09 | $10.51 | $10.73 | $10.45 | $10.62 | $10.55 | 12,223,550 |
| 2018-10-08 | $10.82 | $10.85 | $10.34 | $10.39 | $10.32 | 15,919,250 |
| 2018-10-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.99 | 0 |
| 2018-10-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.99 | 0 |
| 2018-10-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.99 | 0 |
| 2018-10-02 | $11.06 | $11.06 | $11.06 | $11.06 | $10.99 | 0 |
| 2018-10-01 | $11.06 | $11.06 | $11.06 | $11.06 | $10.99 | 0 |
| 2018-09-28 | $10.71 | $11.15 | $10.70 | $11.06 | $10.99 | 19,293,390 |
| 2018-09-27 | $10.98 | $11.04 | $10.66 | $10.68 | $10.61 | 12,917,820 |
| 2018-09-26 | $10.89 | $11.19 | $10.77 | $10.96 | $10.89 | 15,115,850 |
| 2018-09-25 | $10.62 | $11.24 | $10.55 | $10.89 | $10.82 | 21,895,720 |
| 2018-09-24 | $10.72 | $10.72 | $10.72 | $10.72 | $10.65 | 0 |
| 2018-09-21 | $10.74 | $10.82 | $10.52 | $10.72 | $10.65 | 15,319,290 |
| 2018-09-20 | $10.81 | $10.95 | $10.64 | $10.69 | $10.62 | 15,648,930 |
| 2018-09-19 | $10.21 | $11.18 | $10.21 | $10.83 | $10.76 | 37,035,340 |
| 2018-09-18 | $10.02 | $10.32 | $10.02 | $10.23 | $10.16 | 14,944,400 |
| 2018-09-17 | $9.95 | $10.25 | $9.90 | $10.11 | $10.04 | 15,687,990 |
| 2018-09-14 | $10.16 | $10.49 | $10.03 | $10.06 | $10.00 | 31,288,300 |
| 2018-09-13 | $9.88 | $10.03 | $9.80 | $10.02 | $9.96 | 21,137,100 |
| 2018-09-12 | $9.76 | $9.93 | $9.67 | $9.68 | $9.62 | 19,207,620 |
| 2018-09-11 | $9.58 | $9.82 | $9.54 | $9.74 | $9.68 | 13,503,380 |
| 2018-09-10 | $9.75 | $9.95 | $9.57 | $9.58 | $9.52 | 18,877,470 |
| 2018-09-07 | $9.93 | $10.24 | $9.64 | $9.80 | $9.74 | 27,227,320 |
| 2018-09-06 | $9.95 | $10.05 | $9.72 | $9.92 | $9.86 | 22,011,680 |
| 2018-09-05 | $9.96 | $10.09 | $9.85 | $9.92 | $9.86 | 19,667,790 |
| 2018-09-04 | $9.76 | $10.02 | $9.47 | $9.95 | $9.89 | 38,783,000 |
| 2018-09-03 | $10.55 | $10.59 | $9.96 | $9.96 | $9.90 | 34,885,640 |
| 2018-08-31 | $11.10 | $11.30 | $11.01 | $11.07 | $11.00 | 9,954,420 |
| 2018-08-30 | $11.56 | $11.56 | $11.11 | $11.15 | $11.08 | 14,207,540 |
| 2018-08-29 | $11.65 | $11.70 | $11.42 | $11.53 | $11.46 | 13,693,070 |
| 2018-08-28 | $11.61 | $11.95 | $11.48 | $11.70 | $11.62 | 30,864,560 |
| 2018-08-27 | $11.08 | $11.56 | $11.08 | $11.45 | $11.38 | 18,620,420 |
| 2018-08-24 | $11.16 | $11.25 | $10.98 | $11.06 | $10.99 | 7,683,840 |
| 2018-08-23 | $10.95 | $11.27 | $10.90 | $11.12 | $11.05 | 12,586,280 |
| 2018-08-22 | $11.38 | $11.39 | $10.90 | $10.90 | $10.83 | 14,901,230 |
| 2018-08-21 | $11.35 | $11.55 | $11.17 | $11.44 | $11.37 | 13,333,440 |
| 2018-08-20 | $11.04 | $11.51 | $10.92 | $11.39 | $11.32 | 18,856,700 |
| 2018-08-17 | $11.35 | $11.45 | $10.95 | $11.06 | $10.99 | 13,121,130 |
| 2018-08-16 | $11.11 | $11.50 | $11.08 | $11.18 | $11.11 | 13,017,770 |
| 2018-08-15 | $11.40 | $11.57 | $11.15 | $11.35 | $11.28 | 13,066,890 |
| 2018-08-14 | $11.68 | $11.74 | $11.40 | $11.50 | $11.43 | 16,624,990 |
| 2018-08-13 | $11.32 | $12.00 | $11.28 | $11.82 | $11.74 | 26,594,820 |
| 2018-08-10 | $11.45 | $11.60 | $11.26 | $11.54 | $11.47 | 20,089,270 |
| 2018-08-09 | $10.64 | $11.80 | $10.64 | $11.51 | $11.44 | 35,823,870 |
| 2018-08-08 | $10.85 | $11.05 | $10.58 | $10.74 | $10.67 | 20,453,270 |
| 2018-08-07 | $10.70 | $11.10 | $10.56 | $10.94 | $10.87 | 26,321,130 |
| 2018-08-06 | $10.51 | $10.91 | $10.47 | $10.61 | $10.54 | 26,331,950 |
| 2018-08-03 | $11.06 | $11.17 | $10.18 | $10.46 | $10.39 | 39,341,570 |
| 2018-08-02 | $11.39 | $11.40 | $10.76 | $11.07 | $11.00 | 31,782,370 |
| 2018-08-01 | $11.42 | $11.80 | $11.33 | $11.37 | $11.30 | 36,423,110 |
| 2018-07-31 | $11.40 | $11.71 | $10.99 | $11.48 | $11.41 | 67,584,100 |
| 2018-07-30 | $13.36 | $13.37 | $12.11 | $12.11 | $12.03 | 21,104,560 |
| 2018-07-27 | $14.87 | $14.88 | $13.44 | $13.45 | $13.36 | 58,395,960 |
| 2018-07-26 | $15.32 | $15.34 | $14.85 | $14.93 | $14.83 | 14,601,350 |
| 2018-07-25 | $15.10 | $15.84 | $15.10 | $15.33 | $15.23 | 25,506,620 |
| 2018-07-24 | $15.13 | $15.33 | $14.86 | $15.11 | $15.01 | 21,676,920 |
| 2018-07-23 | $14.48 | $15.27 | $14.41 | $15.10 | $15.00 | 32,931,460 |
| 2018-07-20 | $14.11 | $14.85 | $14.04 | $14.46 | $14.37 | 35,822,620 |
| 2018-07-19 | $14.08 | $14.42 | $13.91 | $14.11 | $14.02 | 35,338,910 |
| 2018-07-18 | $14.40 | $14.80 | $14.40 | $14.40 | $14.31 | 61,310,910 |
| 2018-07-17 | $16.05 | $16.08 | $15.38 | $16.00 | $15.90 | 31,506,310 |
| 2018-07-16 | $16.16 | $16.35 | $15.60 | $16.07 | $15.97 | 32,590,840 |
| 2018-07-13 | $16.20 | $16.39 | $15.86 | $16.00 | $15.90 | 25,975,680 |
| 2018-07-12 | $15.09 | $16.50 | $15.05 | $16.22 | $16.12 | 37,951,720 |
| 2018-07-11 | $15.70 | $15.72 | $14.52 | $15.28 | $15.18 | 35,232,600 |
| 2018-07-10 | $15.82 | $16.10 | $15.78 | $16.01 | $15.91 | 16,950,060 |
| 2018-07-09 | $15.51 | $16.08 | $15.35 | $15.97 | $15.87 | 30,230,740 |
| 2018-07-06 | $15.39 | $16.24 | $15.28 | $15.38 | $15.28 | 35,817,080 |
| 2018-07-05 | $15.75 | $16.10 | $15.19 | $15.33 | $15.23 | 25,581,480 |
| 2018-07-04 | $16.05 | $16.10 | $15.40 | $15.63 | $15.53 | 25,139,810 |
| 2018-07-03 | $16.09 | $16.71 | $15.70 | $16.31 | $16.21 | 33,818,850 |
| 2018-07-02 | $16.06 | $16.16 | $15.84 | $16.08 | $15.98 | 23,415,510 |
| 2018-06-29 | $15.15 | $16.42 | $15.08 | $16.24 | $16.14 | 37,289,000 |
| 2018-06-28 | $15.08 | $15.35 | $15.01 | $15.07 | $14.97 | 17,039,490 |
| 2018-06-27 | $15.11 | $15.30 | $14.85 | $15.12 | $15.02 | 26,581,250 |
| 2018-06-26 | $13.69 | $15.18 | $13.52 | $15.18 | $15.08 | 33,877,210 |
| 2018-06-25 | $14.03 | $14.29 | $13.70 | $13.80 | $13.71 | 10,479,270 |
| 2018-06-22 | $13.46 | $14.17 | $13.41 | $13.96 | $13.87 | 14,521,190 |
| 2018-06-21 | $14.03 | $14.13 | $13.51 | $13.60 | $13.51 | 16,190,540 |
| 2018-06-20 | $13.60 | $14.26 | $13.59 | $14.11 | $14.02 | 16,522,480 |
| 2018-06-19 | $14.31 | $14.87 | $13.20 | $13.58 | $13.49 | 21,433,800 |
| 2018-06-18 | $14.56 | $14.56 | $14.56 | $14.56 | $14.47 | 0 |
| 2018-06-15 | $14.57 | $14.77 | $14.14 | $14.56 | $14.47 | 14,504,400 |
| 2018-06-14 | $14.80 | $15.07 | $14.40 | $14.50 | $14.41 | 22,741,850 |
| 2018-06-13 | $15.55 | $15.60 | $14.91 | $14.95 | $14.85 | 14,595,040 |
| 2018-06-12 | $15.50 | $15.75 | $15.04 | $15.68 | $15.58 | 15,745,420 |
| 2018-06-11 | $15.34 | $15.88 | $15.15 | $15.48 | $15.38 | 19,090,900 |
| 2018-06-08 | $15.38 | $15.56 | $15.11 | $15.32 | $15.22 | 18,224,400 |
| 2018-06-07 | $15.24 | $15.44 | $15.01 | $15.24 | $15.11 | 12,823,560 |
| 2018-06-06 | $15.02 | $15.46 | $14.86 | $15.16 | $15.03 | 19,583,430 |
| 2018-06-05 | $14.11 | $15.09 | $14.10 | $14.98 | $14.85 | 18,027,540 |
| 2018-06-04 | $14.61 | $14.80 | $13.45 | $14.10 | $13.98 | 22,534,730 |
| 2018-06-01 | $15.27 | $15.43 | $14.65 | $14.69 | $14.57 | 26,565,290 |
| 2018-05-31 | $15.30 | $15.61 | $14.95 | $15.57 | $15.44 | 25,407,650 |
| 2018-05-30 | $14.91 | $15.68 | $14.48 | $15.18 | $15.05 | 22,490,860 |
| 2018-05-29 | $14.79 | $15.39 | $14.78 | $15.15 | $15.02 | 18,207,280 |
| 2018-05-28 | $15.06 | $15.15 | $14.63 | $14.85 | $14.73 | 13,661,360 |
| 2018-05-25 | $15.15 | $15.18 | $14.69 | $14.96 | $14.83 | 15,430,760 |
| 2018-05-24 | $15.26 | $15.45 | $15.13 | $15.22 | $15.09 | 11,763,540 |
| 2018-05-23 | $15.58 | $15.75 | $15.26 | $15.29 | $15.16 | 20,981,470 |
| 2018-05-22 | $15.49 | $15.70 | $15.40 | $15.68 | $15.55 | 18,281,020 |
| 2018-05-21 | $15.10 | $15.72 | $15.10 | $15.47 | $15.34 | 31,067,200 |
| 2018-05-18 | $14.72 | $14.99 | $14.56 | $14.99 | $14.86 | 14,876,160 |
| 2018-05-17 | $15.00 | $15.09 | $14.58 | $14.77 | $14.65 | 14,855,730 |
| 2018-05-16 | $15.21 | $15.23 | $14.85 | $14.99 | $14.86 | 21,972,180 |
| 2018-05-15 | $14.96 | $15.34 | $14.68 | $15.32 | $15.19 | 23,298,850 |
| 2018-05-14 | $15.50 | $15.83 | $14.83 | $14.89 | $14.77 | 26,199,770 |
| 2018-05-11 | $15.76 | $15.93 | $15.55 | $15.57 | $15.44 | 16,226,370 |
| 2018-05-10 | $16.28 | $16.28 | $15.55 | $15.79 | $15.66 | 25,695,190 |
| 2018-05-09 | $16.30 | $16.38 | $15.89 | $16.14 | $16.00 | 18,373,430 |
| 2018-05-08 | $16.05 | $16.53 | $15.91 | $16.36 | $16.22 | 30,512,040 |
| 2018-05-07 | $15.18 | $16.33 | $15.18 | $16.16 | $16.02 | 40,391,300 |
| 2018-05-04 | $15.00 | $15.46 | $14.91 | $15.11 | $14.98 | 24,249,750 |
| 2018-05-03 | $14.79 | $15.25 | $14.12 | $15.22 | $15.09 | 33,775,470 |
| 2018-05-02 | $15.40 | $15.53 | $14.68 | $14.99 | $14.86 | 26,893,660 |
| 2018-05-01 | $15.28 | $15.28 | $15.28 | $15.28 | $15.15 | 0 |
| 2018-04-30 | $15.28 | $15.28 | $15.28 | $15.28 | $15.15 | 0 |
| 2018-04-27 | $14.73 | $15.40 | $14.65 | $15.28 | $15.15 | 31,927,040 |
| 2018-04-26 | $15.32 | $15.46 | $14.53 | $14.60 | $14.48 | 33,331,550 |
| 2018-04-25 | $15.31 | $15.76 | $15.21 | $15.39 | $15.26 | 27,904,560 |
| 2018-04-24 | $14.85 | $15.47 | $14.85 | $15.45 | $15.32 | 33,843,340 |
| 2018-04-23 | $15.07 | $15.38 | $14.51 | $14.99 | $14.86 | 37,661,090 |
| 2018-04-20 | $16.62 | $16.62 | $15.27 | $15.27 | $15.14 | 53,364,950 |
| 2018-04-19 | $17.11 | $17.35 | $16.82 | $16.97 | $16.83 | 31,924,270 |
| 2018-04-18 | $16.40 | $17.45 | $16.21 | $17.27 | $17.13 | 39,629,100 |
| 2018-04-17 | $17.35 | $17.52 | $16.15 | $16.18 | $16.04 | 36,466,550 |
| 2018-04-16 | $16.47 | $17.60 | $16.37 | $17.38 | $17.23 | 44,801,430 |
| 2018-04-13 | $16.45 | $16.66 | $16.18 | $16.46 | $16.32 | 22,129,550 |
| 2018-04-12 | $16.34 | $16.73 | $16.14 | $16.28 | $16.14 | 25,963,970 |
| 2018-04-11 | $16.43 | $16.77 | $16.31 | $16.32 | $16.18 | 29,921,700 |
| 2018-04-10 | $17.17 | $17.18 | $16.00 | $16.40 | $16.26 | 42,573,760 |
| 2018-04-09 | $16.93 | $17.65 | $16.78 | $17.20 | $17.06 | 24,393,540 |
| 2018-04-06 | $16.98 | $16.98 | $16.98 | $16.98 | $16.84 | 0 |
| 2018-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.84 | 0 |
| 2018-04-04 | $17.72 | $17.77 | $16.85 | $16.98 | $16.84 | 26,561,560 |
| 2018-04-03 | $17.20 | $17.67 | $16.84 | $17.67 | $17.52 | 35,448,810 |
| 2018-04-02 | $17.80 | $18.33 | $17.30 | $17.56 | $17.41 | 43,901,390 |
| 2018-03-30 | $17.20 | $17.84 | $17.06 | $17.76 | $17.61 | 51,661,620 |
| 2018-03-29 | $16.78 | $17.78 | $16.65 | $17.18 | $17.04 | 56,022,510 |
| 2018-03-28 | $16.55 | $17.16 | $16.50 | $16.61 | $16.47 | 45,388,860 |
| 2018-03-27 | $16.02 | $17.06 | $15.83 | $16.87 | $16.73 | 73,778,960 |
| 2018-03-26 | $14.45 | $15.82 | $14.43 | $15.74 | $15.61 | 48,742,390 |
| 2018-03-23 | $14.55 | $15.23 | $14.22 | $14.45 | $14.33 | 43,805,890 |
| 2018-03-22 | $15.61 | $15.93 | $15.22 | $15.28 | $15.15 | 34,788,450 |
| 2018-03-21 | $16.27 | $16.49 | $15.30 | $15.51 | $15.38 | 38,638,700 |
| 2018-03-20 | $16.03 | $16.55 | $15.95 | $16.40 | $16.26 | 40,933,960 |
| 2018-03-19 | $15.31 | $16.78 | $15.12 | $16.22 | $16.08 | 54,718,950 |
| 2018-03-16 | $15.59 | $15.85 | $15.23 | $15.28 | $15.15 | 26,535,860 |
| 2018-03-15 | $14.90 | $15.68 | $14.90 | $15.65 | $15.52 | 36,924,660 |
| 2018-03-14 | $15.81 | $16.08 | $14.94 | $15.11 | $14.98 | 44,916,080 |
| 2018-03-13 | $16.25 | $16.28 | $15.83 | $15.91 | $15.78 | 33,864,780 |
| 2018-03-12 | $16.20 | $16.60 | $15.87 | $16.30 | $16.16 | 61,507,790 |
| 2018-03-09 | $15.13 | $16.30 | $14.90 | $16.14 | $16.00 | 65,275,460 |
| 2018-03-08 | $14.85 | $15.23 | $14.78 | $15.08 | $14.95 | 33,399,770 |
| 2018-03-07 | $14.83 | $15.39 | $14.76 | $15.05 | $14.92 | 45,202,500 |
| 2018-03-06 | $15.11 | $15.25 | $14.70 | $14.86 | $14.74 | 44,002,170 |
| 2018-03-05 | $15.33 | $15.46 | $14.81 | $15.38 | $15.25 | 55,837,070 |
| 2018-03-02 | $15.70 | $15.96 | $15.02 | $15.14 | $15.01 | 57,881,250 |
| 2018-03-01 | $14.44 | $15.90 | $14.36 | $15.90 | $15.77 | 75,369,850 |
| 2018-02-28 | $14.31 | $15.08 | $14.12 | $14.50 | $14.38 | 48,123,490 |
| 2018-02-27 | $13.60 | $14.81 | $13.59 | $14.47 | $14.35 | 57,052,790 |
| 2018-02-26 | $13.80 | $13.88 | $13.40 | $13.63 | $13.52 | 29,503,470 |
| 2018-02-23 | $13.28 | $13.58 | $13.15 | $13.34 | $13.23 | 17,174,680 |
| 2018-02-22 | $13.20 | $13.68 | $13.10 | $13.36 | $13.25 | 26,807,740 |
| 2018-02-21 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2018-02-20 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2018-02-19 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2018-02-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2018-02-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.99 | 0 |
| 2018-02-14 | $13.20 | $13.27 | $12.78 | $13.10 | $12.99 | 23,425,100 |
| 2018-02-13 | $12.81 | $14.07 | $12.77 | $13.20 | $13.09 | 46,191,730 |
| 2018-02-12 | $11.85 | $12.93 | $11.77 | $12.79 | $12.68 | 33,754,610 |
| 2018-02-09 | $11.59 | $12.25 | $11.51 | $11.75 | $11.65 | 26,201,190 |
| 2018-02-08 | $11.27 | $12.03 | $11.20 | $11.94 | $11.84 | 23,283,410 |
| 2018-02-07 | $11.30 | $11.52 | $10.73 | $11.36 | $11.26 | 28,447,900 |
| 2018-02-06 | $11.30 | $11.58 | $11.02 | $11.06 | $10.97 | 19,833,020 |
| 2018-02-05 | $12.35 | $12.45 | $11.56 | $11.66 | $11.56 | 27,224,820 |
| 2018-02-02 | $12.70 | $13.09 | $12.60 | $12.81 | $12.70 | 17,432,090 |
| 2018-02-01 | $12.90 | $13.12 | $12.46 | $12.77 | $12.66 | 21,446,580 |
| 2018-01-31 | $13.33 | $13.41 | $12.71 | $12.85 | $12.74 | 27,370,290 |
| 2018-01-30 | $13.32 | $13.53 | $13.15 | $13.50 | $13.39 | 20,516,220 |
| 2018-01-29 | $13.44 | $13.78 | $13.15 | $13.40 | $13.29 | 22,089,210 |
| 2018-01-26 | $13.50 | $13.68 | $13.33 | $13.50 | $13.39 | 17,801,010 |
| 2018-01-25 | $13.70 | $14.03 | $13.40 | $13.53 | $13.42 | 33,798,120 |
| 2018-01-24 | $12.68 | $13.77 | $12.62 | $13.65 | $13.54 | 46,675,690 |
| 2018-01-23 | $12.62 | $12.85 | $12.58 | $12.75 | $12.64 | 15,839,860 |
| 2018-01-22 | $11.68 | $12.83 | $11.62 | $12.67 | $12.56 | 30,735,510 |
| 2018-01-19 | $12.01 | $12.21 | $11.81 | $11.85 | $11.75 | 12,060,990 |
| 2018-01-18 | $11.95 | $12.35 | $11.86 | $12.00 | $11.90 | 7,961,260 |
| 2018-01-17 | $11.90 | $12.37 | $11.66 | $12.04 | $11.94 | 13,276,770 |
| 2018-01-16 | $11.90 | $12.17 | $11.75 | $12.11 | $12.01 | 10,605,970 |
| 2018-01-15 | $12.40 | $12.42 | $11.58 | $12.02 | $11.92 | 20,319,970 |
| 2018-01-12 | $12.87 | $12.88 | $12.44 | $12.45 | $12.35 | 13,525,210 |
| 2018-01-11 | $12.57 | $12.95 | $12.37 | $12.82 | $12.71 | 23,802,320 |
| 2018-01-10 | $12.23 | $12.64 | $12.11 | $12.59 | $12.48 | 18,496,550 |
| 2018-01-09 | $12.42 | $12.47 | $12.18 | $12.32 | $12.22 | 11,875,500 |
| 2018-01-08 | $12.47 | $12.51 | $12.23 | $12.44 | $12.34 | 12,265,050 |
| 2018-01-05 | $12.39 | $12.65 | $12.33 | $12.49 | $12.39 | 15,501,520 |
| 2018-01-04 | $12.40 | $12.54 | $12.26 | $12.44 | $12.34 | 12,928,810 |
| 2018-01-03 | $12.29 | $12.54 | $12.23 | $12.45 | $12.35 | 23,363,070 |
| 2018-01-02 | $11.92 | $12.35 | $11.92 | $12.34 | $12.24 | 23,217,180 |
| 2018-01-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 0 |
| 2017-12-29 | $12.01 | $12.14 | $11.71 | $11.90 | $11.80 | 18,629,950 |
| 2017-12-28 | $11.71 | $12.10 | $11.63 | $12.08 | $11.98 | 16,723,720 |
| 2017-12-27 | $11.76 | $12.00 | $11.65 | $11.76 | $11.66 | 10,659,830 |
| 2017-12-26 | $11.84 | $11.84 | $11.53 | $11.74 | $11.64 | 11,241,800 |
| 2017-12-25 | $11.71 | $11.92 | $11.60 | $11.79 | $11.69 | 11,491,150 |
| 2017-12-22 | $12.06 | $12.15 | $11.72 | $11.72 | $11.62 | 13,683,150 |
| 2017-12-21 | $11.90 | $12.26 | $11.74 | $12.23 | $12.13 | 19,620,430 |
| 2017-12-20 | $11.89 | $12.07 | $11.69 | $11.94 | $11.84 | 11,281,870 |
| 2017-12-19 | $12.00 | $12.11 | $11.71 | $11.89 | $11.79 | 12,617,930 |
| 2017-12-18 | $11.97 | $12.07 | $11.71 | $12.05 | $11.95 | 12,882,720 |
| 2017-12-15 | $11.88 | $12.34 | $11.80 | $11.96 | $11.86 | 24,965,750 |
| 2017-12-14 | $11.76 | $11.96 | $11.68 | $11.86 | $11.76 | 13,889,160 |
| 2017-12-13 | $11.44 | $11.93 | $11.43 | $11.80 | $11.70 | 18,665,030 |
| 2017-12-12 | $11.50 | $11.60 | $11.37 | $11.46 | $11.36 | 12,000,500 |
| 2017-12-11 | $11.20 | $11.61 | $11.20 | $11.48 | $11.38 | 21,255,680 |
| 2017-12-08 | $10.64 | $11.08 | $10.64 | $10.89 | $10.80 | 11,208,970 |
| 2017-12-07 | $10.68 | $10.79 | $10.58 | $10.64 | $10.55 | 4,412,810 |
| 2017-12-06 | $10.39 | $10.69 | $10.37 | $10.68 | $10.59 | 7,035,040 |
| 2017-12-05 | $10.84 | $10.92 | $10.20 | $10.39 | $10.30 | 9,022,500 |
| 2017-12-04 | $11.00 | $11.07 | $10.81 | $10.85 | $10.76 | 7,064,500 |
| 2017-12-01 | $10.75 | $11.12 | $10.74 | $11.04 | $10.95 | 8,984,100 |
| 2017-11-30 | $10.90 | $10.96 | $10.70 | $10.74 | $10.65 | 4,777,830 |
| 2017-11-29 | $10.76 | $10.94 | $10.76 | $10.91 | $10.82 | 5,763,830 |
| 2017-11-28 | $10.53 | $10.97 | $10.51 | $10.85 | $10.76 | 11,424,180 |
| 2017-11-27 | $10.47 | $10.71 | $10.43 | $10.48 | $10.39 | 6,572,830 |
| 2017-11-24 | $10.45 | $10.64 | $10.45 | $10.57 | $10.48 | 5,991,280 |
| 2017-11-23 | $10.58 | $10.78 | $10.38 | $10.46 | $10.37 | 9,237,060 |
| 2017-11-22 | $10.56 | $10.80 | $10.48 | $10.71 | $10.62 | 9,170,990 |
| 2017-11-21 | $10.70 | $10.82 | $10.45 | $10.59 | $10.50 | 12,937,750 |
| 2017-11-20 | $10.77 | $10.94 | $10.36 | $10.87 | $10.78 | 14,377,840 |
| 2017-11-17 | $11.87 | $11.89 | $10.92 | $10.93 | $10.84 | 24,146,050 |
| 2017-11-16 | $11.46 | $11.88 | $11.39 | $11.84 | $11.74 | 17,533,020 |
| 2017-11-15 | $11.78 | $11.86 | $11.48 | $11.52 | $11.42 | 17,206,360 |
| 2017-11-14 | $11.46 | $11.86 | $11.42 | $11.81 | $11.71 | 25,688,120 |
| 2017-11-13 | $11.62 | $11.67 | $11.38 | $11.41 | $11.31 | 16,457,800 |
| 2017-11-10 | $11.56 | $11.68 | $11.53 | $11.62 | $11.52 | 13,622,770 |
| 2017-11-09 | $11.62 | $11.62 | $11.47 | $11.60 | $11.50 | 11,266,600 |
| 2017-11-08 | $11.45 | $11.66 | $11.45 | $11.59 | $11.49 | 15,602,250 |
| 2017-11-07 | $11.35 | $11.45 | $11.28 | $11.45 | $11.35 | 8,909,780 |
| 2017-11-06 | $11.15 | $11.37 | $11.14 | $11.35 | $11.25 | 9,460,030 |
| 2017-11-03 | $11.10 | $11.30 | $11.07 | $11.09 | $11.00 | 7,120,110 |
| 2017-11-02 | $11.09 | $11.28 | $11.05 | $11.07 | $10.98 | 5,394,160 |
| 2017-11-01 | $11.20 | $11.35 | $11.09 | $11.13 | $11.04 | 4,958,370 |
| 2017-10-31 | $10.93 | $11.27 | $10.92 | $11.20 | $11.11 | 6,618,320 |
| 2017-10-30 | $11.39 | $11.43 | $11.00 | $11.00 | $10.91 | 9,688,220 |
| 2017-10-27 | $11.31 | $11.48 | $11.15 | $11.38 | $11.28 | 11,060,280 |
| 2017-10-26 | $11.36 | $11.37 | $11.23 | $11.26 | $11.17 | 6,470,710 |
| 2017-10-25 | $11.27 | $11.38 | $11.18 | $11.35 | $11.25 | 5,711,370 |
| 2017-10-24 | $11.53 | $11.53 | $11.08 | $11.30 | $11.21 | 12,115,220 |
| 2017-10-23 | $11.51 | $11.62 | $11.40 | $11.53 | $11.43 | 6,719,330 |
| 2017-10-20 | $11.46 | $11.57 | $11.35 | $11.54 | $11.44 | 5,024,280 |
| 2017-10-19 | $11.45 | $11.56 | $11.29 | $11.48 | $11.38 | 6,116,320 |
| 2017-10-18 | $11.49 | $11.63 | $11.40 | $11.40 | $11.30 | 6,554,330 |
| 2017-10-17 | $11.46 | $11.62 | $11.42 | $11.45 | $11.35 | 5,537,580 |
| 2017-10-16 | $11.90 | $11.92 | $11.40 | $11.46 | $11.36 | 11,860,070 |
| 2017-10-13 | $11.88 | $11.94 | $11.74 | $11.82 | $11.72 | 10,637,850 |
| 2017-10-12 | $11.89 | $12.18 | $11.86 | $11.93 | $11.83 | 17,319,360 |
| 2017-10-11 | $12.15 | $12.19 | $11.88 | $11.88 | $11.78 | 10,417,970 |
| 2017-10-10 | $12.10 | $12.20 | $11.93 | $12.20 | $12.10 | 12,175,370 |
| 2017-10-09 | $11.77 | $12.11 | $11.61 | $12.11 | $12.01 | 17,290,810 |
| 2017-10-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 0 |
| 2017-10-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 0 |
| 2017-10-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 0 |
| 2017-10-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 0 |
| 2017-10-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.51 | 0 |
| 2017-09-29 | $11.73 | $11.89 | $11.58 | $11.61 | $11.51 | 8,199,070 |
| 2017-09-28 | $11.65 | $11.86 | $11.65 | $11.73 | $11.63 | 5,900,190 |
| 2017-09-27 | $11.63 | $11.78 | $11.56 | $11.68 | $11.58 | 5,441,190 |
| 2017-09-26 | $11.64 | $11.73 | $11.52 | $11.64 | $11.54 | 6,662,640 |
| 2017-09-25 | $11.96 | $11.98 | $11.58 | $11.64 | $11.54 | 9,007,930 |
| 2017-09-22 | $12.03 | $12.11 | $11.90 | $11.98 | $11.88 | 6,882,510 |
| 2017-09-21 | $12.16 | $12.45 | $12.10 | $12.11 | $12.01 | 16,827,450 |
| 2017-09-20 | $11.87 | $12.22 | $11.84 | $12.16 | $12.06 | 10,150,050 |
| 2017-09-19 | $12.10 | $12.17 | $11.85 | $11.89 | $11.79 | 8,675,340 |
| 2017-09-18 | $11.88 | $12.15 | $11.82 | $12.07 | $11.97 | 15,107,370 |
| 2017-09-15 | $12.05 | $12.08 | $11.65 | $11.92 | $11.82 | 20,732,440 |
| 2017-09-14 | $12.21 | $12.30 | $11.95 | $12.04 | $11.94 | 11,327,600 |
| 2017-09-13 | $12.23 | $12.32 | $12.03 | $12.19 | $12.09 | 8,841,700 |
| 2017-09-12 | $12.38 | $12.44 | $12.12 | $12.20 | $12.10 | 15,587,200 |
| 2017-09-11 | $12.12 | $12.43 | $12.10 | $12.39 | $12.29 | 15,548,110 |
| 2017-09-08 | $12.33 | $12.44 | $12.06 | $12.20 | $12.10 | 15,517,560 |
| 2017-09-07 | $12.08 | $12.68 | $12.05 | $12.34 | $12.24 | 33,988,130 |
| 2017-09-06 | $12.01 | $12.21 | $11.95 | $12.14 | $12.04 | 14,265,540 |
| 2017-09-05 | $12.00 | $12.30 | $11.88 | $12.18 | $12.08 | 25,879,360 |
| 2017-09-04 | $11.55 | $12.15 | $11.53 | $12.00 | $11.90 | 33,330,980 |
| 2017-09-01 | $11.49 | $11.65 | $11.38 | $11.61 | $11.51 | 13,884,950 |
| 2017-08-31 | $11.38 | $11.53 | $11.31 | $11.45 | $11.35 | 10,407,370 |
| 2017-08-30 | $11.49 | $11.65 | $11.35 | $11.41 | $11.31 | 12,906,240 |
| 2017-08-29 | $11.50 | $11.67 | $11.43 | $11.46 | $11.36 | 13,457,760 |
| 2017-08-28 | $11.25 | $11.83 | $11.22 | $11.52 | $11.42 | 31,044,310 |
| 2017-08-25 | $10.94 | $11.34 | $10.90 | $11.28 | $11.19 | 17,165,360 |
| 2017-08-24 | $10.94 | $11.05 | $10.88 | $10.92 | $10.83 | 10,222,230 |
| 2017-08-23 | $11.11 | $11.15 | $10.91 | $10.94 | $10.85 | 12,414,170 |
| 2017-08-22 | $11.13 | $11.25 | $10.96 | $11.11 | $11.02 | 15,501,400 |
| 2017-08-21 | $11.18 | $11.45 | $10.98 | $11.12 | $11.03 | 18,327,260 |
| 2017-08-18 | $11.20 | $11.32 | $11.07 | $11.12 | $11.03 | 13,397,370 |
| 2017-08-17 | $11.08 | $11.51 | $11.08 | $11.33 | $11.24 | 26,711,110 |
| 2017-08-16 | $11.00 | $11.35 | $10.99 | $11.23 | $11.14 | 27,108,320 |
| 2017-08-15 | $11.14 | $11.14 | $10.92 | $11.08 | $10.99 | 19,085,010 |
| 2017-08-14 | $10.43 | $11.16 | $10.43 | $11.14 | $11.05 | 34,760,520 |
| 2017-08-11 | $10.61 | $10.72 | $10.42 | $10.44 | $10.35 | 14,566,970 |
| 2017-08-10 | $10.72 | $10.95 | $10.53 | $10.72 | $10.63 | 17,292,370 |
| 2017-08-09 | $10.71 | $11.07 | $10.68 | $10.85 | $10.76 | 24,964,600 |
| 2017-08-08 | $10.30 | $10.78 | $10.30 | $10.76 | $10.67 | 20,741,390 |
| 2017-08-07 | $10.28 | $10.48 | $10.27 | $10.39 | $10.30 | 9,165,590 |
| 2017-08-04 | $10.38 | $10.55 | $10.26 | $10.26 | $10.17 | 12,371,840 |
| 2017-08-03 | $10.30 | $10.73 | $10.26 | $10.45 | $10.36 | 21,873,180 |
| 2017-08-02 | $10.41 | $10.55 | $10.24 | $10.32 | $10.23 | 14,855,930 |
| 2017-08-01 | $10.30 | $10.51 | $10.22 | $10.46 | $10.37 | 13,843,110 |
| 2017-07-31 | $10.20 | $10.50 | $10.16 | $10.34 | $10.25 | 14,013,120 |
| 2017-07-28 | $10.32 | $10.46 | $10.20 | $10.32 | $10.23 | 25,713,900 |
| 2017-07-27 | $9.60 | $10.36 | $9.57 | $10.32 | $10.23 | 35,152,260 |
| 2017-07-26 | $9.71 | $9.80 | $9.58 | $9.64 | $9.56 | 6,533,200 |
| 2017-07-25 | $9.93 | $9.97 | $9.68 | $9.72 | $9.64 | 8,609,120 |
| 2017-07-24 | $9.58 | $9.85 | $9.48 | $9.78 | $9.70 | 9,537,040 |
| 2017-07-21 | $9.54 | $9.67 | $9.54 | $9.61 | $9.53 | 4,759,660 |
| 2017-07-20 | $9.55 | $9.77 | $9.50 | $9.60 | $9.52 | 6,854,630 |
| 2017-07-19 | $9.63 | $9.69 | $9.50 | $9.67 | $9.59 | 7,015,250 |
| 2017-07-18 | $9.60 | $9.73 | $9.38 | $9.65 | $9.57 | 8,615,150 |
| 2017-07-17 | $10.05 | $10.05 | $9.51 | $9.58 | $9.50 | 14,281,980 |
| 2017-07-14 | $10.12 | $10.15 | $10.03 | $10.06 | $9.98 | 5,696,040 |
| 2017-07-13 | $10.15 | $10.15 | $10.03 | $10.11 | $10.03 | 4,702,240 |
| 2017-07-12 | $10.43 | $10.48 | $10.00 | $10.16 | $10.07 | 13,712,880 |
| 2017-07-11 | $10.37 | $10.55 | $10.37 | $10.42 | $10.33 | 8,587,320 |
| 2017-07-10 | $10.41 | $10.52 | $10.35 | $10.37 | $10.28 | 5,544,750 |
| 2017-07-07 | $10.41 | $10.46 | $10.35 | $10.41 | $10.32 | 5,431,390 |
| 2017-07-06 | $10.48 | $10.56 | $10.35 | $10.44 | $10.35 | 7,392,150 |
| 2017-07-05 | $10.40 | $10.52 | $10.34 | $10.48 | $10.39 | 6,500,470 |
| 2017-07-04 | $10.40 | $10.46 | $10.35 | $10.40 | $10.31 | 5,092,960 |
| 2017-07-03 | $10.31 | $10.49 | $10.27 | $10.43 | $10.34 | 8,039,430 |
| 2017-06-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.06 | 0 |
| 2017-06-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.06 | 0 |
| 2017-06-28 | $10.18 | $10.24 | $10.10 | $10.14 | $10.06 | 4,905,520 |
| 2017-06-27 | $10.29 | $10.37 | $10.18 | $10.26 | $10.17 | 6,623,590 |
| 2017-06-26 | $10.17 | $10.33 | $10.05 | $10.30 | $10.21 | 7,158,050 |
| 2017-06-23 | $10.17 | $10.21 | $9.95 | $10.17 | $10.08 | 7,455,820 |
| 2017-06-22 | $10.43 | $10.45 | $10.13 | $10.17 | $10.08 | 7,321,620 |
| 2017-06-21 | $10.39 | $10.44 | $10.27 | $10.39 | $10.30 | 6,993,520 |
| 2017-06-20 | $10.44 | $10.60 | $10.34 | $10.36 | $10.27 | 11,796,660 |
| 2017-06-19 | $10.33 | $10.61 | $10.25 | $10.50 | $10.41 | 11,624,030 |
| 2017-06-16 | $10.35 | $10.65 | $10.30 | $10.40 | $10.26 | 11,301,730 |
| 2017-06-15 | $10.10 | $10.50 | $10.10 | $10.37 | $10.23 | 15,489,620 |
| 2017-06-14 | $10.15 | $10.24 | $10.00 | $10.16 | $10.03 | 10,175,450 |
| 2017-06-13 | $9.88 | $10.24 | $9.85 | $10.07 | $9.94 | 8,518,530 |
| 2017-06-12 | $10.12 | $10.13 | $9.89 | $9.89 | $9.76 | 7,305,350 |
| 2017-06-09 | $10.27 | $10.34 | $10.12 | $10.17 | $10.04 | 6,803,740 |
| 2017-06-08 | $10.28 | $10.37 | $10.18 | $10.26 | $10.13 | 8,449,110 |
| 2017-06-07 | $10.02 | $10.39 | $9.98 | $10.27 | $10.14 | 10,092,950 |
| 2017-06-06 | $9.95 | $10.05 | $9.88 | $10.02 | $9.89 | 6,076,070 |
| 2017-06-05 | $9.92 | $10.06 | $9.87 | $9.91 | $9.78 | 6,299,120 |
| 2017-06-02 | $9.66 | $10.01 | $9.63 | $9.91 | $9.78 | 9,761,510 |
| 2017-06-01 | $10.46 | $10.49 | $9.55 | $9.67 | $9.54 | 18,316,650 |
| 2017-05-31 | $10.71 | $10.78 | $10.45 | $10.46 | $10.32 | 7,108,270 |
| 2017-05-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.39 | 0 |
| 2017-05-29 | $10.53 | $10.53 | $10.53 | $10.53 | $10.39 | 0 |
| 2017-05-26 | $10.59 | $10.67 | $10.51 | $10.53 | $10.39 | 5,033,670 |
| 2017-05-25 | $10.48 | $10.73 | $10.33 | $10.62 | $10.48 | 8,131,860 |
| 2017-05-24 | $10.36 | $10.56 | $10.32 | $10.54 | $10.40 | 5,537,990 |
| 2017-05-23 | $10.54 | $10.69 | $10.35 | $10.38 | $10.24 | 6,811,060 |
| 2017-05-22 | $10.66 | $10.83 | $10.53 | $10.54 | $10.40 | 6,406,750 |
| 2017-05-19 | $10.97 | $11.04 | $10.65 | $10.75 | $10.61 | 9,464,440 |
| 2017-05-18 | $10.91 | $11.13 | $10.89 | $10.99 | $10.85 | 7,434,310 |
| 2017-05-17 | $10.90 | $11.24 | $10.87 | $10.99 | $10.85 | 12,764,490 |
| 2017-05-16 | $10.55 | $10.96 | $10.43 | $10.95 | $10.81 | 9,144,240 |
| 2017-05-15 | $10.66 | $10.83 | $10.53 | $10.57 | $10.43 | 5,928,210 |
| 2017-05-12 | $10.67 | $10.72 | $10.50 | $10.59 | $10.45 | 6,867,030 |
| 2017-05-11 | $10.70 | $10.81 | $10.22 | $10.73 | $10.59 | 14,446,840 |
| 2017-05-10 | $11.18 | $11.25 | $10.81 | $10.81 | $10.67 | 10,965,090 |
| 2017-05-09 | $10.79 | $11.23 | $10.75 | $11.12 | $10.97 | 12,691,950 |
| 2017-05-08 | $10.96 | $11.09 | $10.86 | $10.86 | $10.72 | 9,250,950 |
| 2017-05-05 | $11.00 | $11.11 | $10.83 | $10.96 | $10.82 | 7,626,610 |
| 2017-05-04 | $10.92 | $11.12 | $10.84 | $11.03 | $10.89 | 9,375,840 |
| 2017-05-03 | $10.95 | $11.03 | $10.79 | $11.01 | $10.87 | 5,442,970 |
| 2017-05-02 | $10.96 | $11.08 | $10.86 | $10.92 | $10.78 | 6,838,070 |
| 2017-05-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 0 |
| 2017-04-28 | $10.80 | $11.13 | $10.76 | $11.00 | $10.86 | 12,817,510 |
| 2017-04-27 | $10.59 | $10.98 | $10.33 | $10.88 | $10.74 | 15,685,320 |
| 2017-04-26 | $10.53 | $10.75 | $10.47 | $10.57 | $10.43 | 6,943,870 |
| 2017-04-25 | $10.39 | $10.90 | $10.35 | $10.64 | $10.50 | 10,784,740 |
| 2017-04-24 | $10.54 | $10.57 | $10.21 | $10.35 | $10.21 | 6,609,720 |
| 2017-04-21 | $10.59 | $10.70 | $10.52 | $10.56 | $10.42 | 6,381,670 |
| 2017-04-20 | $10.68 | $10.72 | $10.50 | $10.57 | $10.43 | 8,502,580 |
| 2017-04-19 | $10.65 | $10.75 | $10.49 | $10.68 | $10.54 | 8,357,890 |
| 2017-04-18 | $10.90 | $10.98 | $10.67 | $10.68 | $10.54 | 7,377,870 |
| 2017-04-17 | $10.98 | $11.06 | $10.82 | $10.90 | $10.76 | 6,577,640 |
| 2017-04-14 | $11.12 | $11.13 | $10.99 | $10.99 | $10.85 | 7,682,850 |
| 2017-04-13 | $11.09 | $11.23 | $11.07 | $11.13 | $10.98 | 5,170,010 |
| 2017-04-12 | $11.20 | $11.24 | $11.10 | $11.11 | $10.96 | 5,223,760 |
| 2017-04-11 | $11.10 | $11.28 | $11.03 | $11.26 | $11.11 | 7,850,370 |
| 2017-04-10 | $11.31 | $11.36 | $11.10 | $11.13 | $10.98 | 7,419,970 |
| 2017-04-07 | $11.37 | $11.50 | $11.23 | $11.32 | $11.17 | 6,864,370 |
| 2017-04-06 | $11.21 | $11.43 | $11.19 | $11.37 | $11.22 | 7,780,130 |
| 2017-04-05 | $11.02 | $11.25 | $11.02 | $11.25 | $11.10 | 6,863,910 |
| 2017-04-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.88 | 0 |
| 2017-04-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.88 | 0 |
| 2017-03-31 | $11.01 | $11.14 | $10.93 | $11.02 | $10.88 | 7,565,830 |
| 2017-03-30 | $11.38 | $11.42 | $10.92 | $11.01 | $10.87 | 13,671,560 |
| 2017-03-29 | $11.50 | $11.57 | $11.36 | $11.40 | $11.25 | 7,032,870 |
| 2017-03-28 | $11.46 | $11.64 | $11.45 | $11.47 | $11.32 | 6,303,490 |
| 2017-03-27 | $11.57 | $11.59 | $11.46 | $11.49 | $11.34 | 5,029,040 |
| 2017-03-24 | $11.48 | $11.57 | $11.41 | $11.56 | $11.41 | 6,711,250 |
| 2017-03-23 | $11.49 | $11.58 | $11.27 | $11.53 | $11.38 | 9,834,140 |
| 2017-03-22 | $11.66 | $11.73 | $11.45 | $11.47 | $11.32 | 11,246,840 |
| 2017-03-21 | $11.79 | $11.83 | $11.69 | $11.73 | $11.58 | 6,659,290 |
| 2017-03-20 | $11.80 | $11.85 | $11.61 | $11.84 | $11.69 | 11,920,360 |
| 2017-03-17 | $11.97 | $12.09 | $11.82 | $11.83 | $11.68 | 11,411,400 |
| 2017-03-16 | $11.95 | $12.03 | $11.92 | $11.98 | $11.82 | 9,002,160 |
| 2017-03-15 | $11.91 | $12.01 | $11.76 | $11.95 | $11.79 | 10,457,850 |
| 2017-03-14 | $12.13 | $12.15 | $11.89 | $11.99 | $11.83 | 9,154,020 |
| 2017-03-13 | $11.93 | $12.14 | $11.79 | $12.12 | $11.96 | 14,180,460 |
| 2017-03-10 | $12.01 | $12.17 | $11.96 | $11.98 | $11.82 | 12,548,420 |
| 2017-03-09 | $11.97 | $12.10 | $11.92 | $12.02 | $11.86 | 14,889,160 |
| 2017-03-08 | $12.01 | $12.05 | $11.90 | $12.00 | $11.84 | 11,304,210 |
| 2017-03-07 | $11.95 | $12.07 | $11.86 | $12.05 | $11.89 | 15,971,590 |
| 2017-03-06 | $11.59 | $12.06 | $11.59 | $12.00 | $11.84 | 27,987,520 |
| 2017-03-03 | $11.49 | $11.64 | $11.37 | $11.63 | $11.48 | 9,926,070 |
| 2017-03-02 | $11.57 | $11.73 | $11.48 | $11.51 | $11.36 | 10,585,600 |
| 2017-03-01 | $11.55 | $11.66 | $11.52 | $11.56 | $11.41 | 9,666,550 |
| 2017-02-28 | $11.44 | $11.56 | $11.43 | $11.56 | $11.41 | 9,485,980 |
| 2017-02-27 | $11.61 | $11.66 | $11.43 | $11.44 | $11.29 | 13,222,510 |
| 2017-02-24 | $11.55 | $11.73 | $11.53 | $11.63 | $11.48 | 16,111,000 |
| 2017-02-23 | $11.43 | $11.65 | $11.30 | $11.63 | $11.48 | 19,114,180 |
| 2017-02-22 | $11.42 | $11.49 | $11.35 | $11.46 | $11.31 | 13,952,250 |
| 2017-02-21 | $11.12 | $11.54 | $11.06 | $11.49 | $11.34 | 28,100,260 |
| 2017-02-20 | $11.05 | $11.12 | $10.89 | $11.12 | $10.97 | 16,665,710 |
| 2017-02-17 | $11.26 | $11.29 | $11.05 | $11.06 | $10.92 | 11,991,720 |
| 2017-02-16 | $11.21 | $11.29 | $11.10 | $11.24 | $11.09 | 9,467,960 |
| 2017-02-15 | $11.44 | $11.51 | $11.18 | $11.20 | $11.05 | 8,723,000 |
| 2017-02-14 | $11.35 | $11.60 | $11.35 | $11.41 | $11.26 | 12,024,290 |
| 2017-02-13 | $11.23 | $11.52 | $11.18 | $11.40 | $11.25 | 15,437,040 |
| 2017-02-10 | $11.35 | $11.38 | $11.24 | $11.26 | $11.11 | 9,370,950 |
| 2017-02-09 | $11.25 | $11.41 | $11.22 | $11.35 | $11.20 | 13,918,670 |
| 2017-02-08 | $11.18 | $11.31 | $11.04 | $11.29 | $11.14 | 13,086,910 |
| 2017-02-07 | $11.25 | $11.31 | $11.11 | $11.16 | $11.01 | 10,788,080 |
| 2017-02-06 | $11.05 | $11.32 | $11.05 | $11.28 | $11.13 | 9,020,560 |
| 2017-02-03 | $11.16 | $11.16 | $10.96 | $11.11 | $10.96 | 5,922,000 |
| 2017-02-02 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 0 |
| 2017-02-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 0 |
| 2017-01-31 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 0 |
| 2017-01-30 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 0 |
| 2017-01-27 | $11.13 | $11.13 | $11.13 | $11.13 | $10.98 | 0 |
| 2017-01-26 | $11.14 | $11.19 | $11.08 | $11.13 | $10.98 | 6,682,570 |
| 2017-01-25 | $11.00 | $11.14 | $10.98 | $11.07 | $10.93 | 7,841,370 |
| 2017-01-24 | $11.26 | $11.26 | $10.98 | $11.03 | $10.89 | 12,738,710 |
| 2017-01-23 | $11.24 | $11.35 | $11.12 | $11.19 | $11.04 | 10,589,910 |
| 2017-01-20 | $10.97 | $11.45 | $10.92 | $11.26 | $11.11 | 17,872,920 |
| 2017-01-19 | $10.87 | $11.00 | $10.77 | $10.87 | $10.73 | 6,284,880 |
| 2017-01-18 | $10.99 | $11.17 | $10.91 | $10.92 | $10.78 | 13,280,020 |
| 2017-01-17 | $10.60 | $11.04 | $10.52 | $10.93 | $10.79 | 16,610,360 |
| 2017-01-16 | $11.40 | $11.40 | $10.31 | $10.66 | $10.52 | 21,211,880 |
| 2017-01-13 | $11.99 | $12.04 | $11.43 | $11.46 | $11.31 | 16,457,910 |
| 2017-01-12 | $11.92 | $12.18 | $11.85 | $11.93 | $11.77 | 27,239,680 |
| 2017-01-11 | $11.71 | $11.99 | $11.67 | $11.85 | $11.70 | 15,335,570 |
| 2017-01-10 | $11.74 | $11.82 | $11.68 | $11.73 | $11.58 | 7,772,130 |
| 2017-01-09 | $11.75 | $11.78 | $11.62 | $11.75 | $11.60 | 8,830,610 |
| 2017-01-06 | $11.95 | $11.97 | $11.74 | $11.74 | $11.59 | 8,199,790 |
| 2017-01-05 | $12.03 | $12.07 | $11.93 | $11.98 | $11.82 | 8,280,720 |
| 2017-01-04 | $11.95 | $12.10 | $11.88 | $12.07 | $11.91 | 10,805,170 |
| 2017-01-03 | $11.87 | $11.97 | $11.84 | $11.95 | $11.79 | 5,564,710 |
| 2017-01-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.66 | 0 |
| 2016-12-30 | $11.85 | $11.88 | $11.78 | $11.81 | $11.66 | 4,370,280 |
| 2016-12-29 | $11.78 | $11.95 | $11.76 | $11.80 | $11.65 | 5,208,260 |
| 2016-12-28 | $11.89 | $11.90 | $11.76 | $11.80 | $11.65 | 4,212,330 |
| 2016-12-27 | $11.90 | $11.96 | $11.83 | $11.85 | $11.70 | 5,273,490 |
| 2016-12-26 | $11.76 | $11.96 | $11.57 | $11.95 | $11.79 | 9,899,230 |
| 2016-12-23 | $12.02 | $12.06 | $11.77 | $11.78 | $11.63 | 9,184,230 |
| 2016-12-22 | $12.11 | $12.13 | $11.93 | $12.01 | $11.85 | 7,495,770 |
| 2016-12-21 | $12.12 | $12.16 | $12.04 | $12.13 | $11.97 | 9,473,730 |
| 2016-12-20 | $12.25 | $12.30 | $12.03 | $12.10 | $11.94 | 13,483,280 |
| 2016-12-19 | $11.98 | $12.15 | $11.84 | $12.13 | $11.97 | 13,142,480 |
| 2016-12-16 | $11.94 | $12.13 | $11.86 | $12.01 | $11.85 | 10,598,830 |
| 2016-12-15 | $11.75 | $12.07 | $11.74 | $11.91 | $11.75 | 11,407,270 |
| 2016-12-14 | $11.97 | $12.04 | $11.68 | $11.79 | $11.64 | 13,133,810 |
| 2016-12-13 | $11.93 | $12.07 | $11.83 | $11.98 | $11.82 | 16,630,930 |
| 2016-12-12 | $13.15 | $13.24 | $11.90 | $11.90 | $11.74 | 40,479,360 |
| 2016-12-09 | $13.32 | $13.45 | $13.18 | $13.22 | $13.05 | 17,739,000 |
| 2016-12-08 | $13.64 | $13.68 | $13.34 | $13.38 | $13.21 | 18,035,900 |
| 2016-12-07 | $13.56 | $13.69 | $13.45 | $13.66 | $13.48 | 16,265,720 |
| 2016-12-06 | $13.91 | $14.05 | $13.46 | $13.56 | $13.38 | 27,657,840 |
| 2016-12-05 | $13.42 | $13.97 | $13.42 | $13.96 | $13.78 | 26,830,740 |
| 2016-12-02 | $13.86 | $13.94 | $13.54 | $13.59 | $13.41 | 22,878,310 |
| 2016-12-01 | $13.98 | $14.08 | $13.77 | $13.85 | $13.67 | 23,297,770 |
| 2016-11-30 | $13.93 | $14.37 | $13.79 | $14.05 | $13.87 | 46,006,150 |
| 2016-11-29 | $13.78 | $14.05 | $13.67 | $13.98 | $13.80 | 38,715,710 |
| 2016-11-28 | $13.93 | $14.14 | $13.70 | $13.86 | $13.68 | 33,142,430 |
| 2016-11-25 | $13.23 | $14.25 | $13.10 | $13.86 | $13.68 | 48,982,990 |
| 2016-11-24 | $13.31 | $13.42 | $13.17 | $13.20 | $13.03 | 10,946,050 |
| 2016-11-23 | $13.43 | $13.53 | $13.31 | $13.33 | $13.16 | 17,021,080 |
| 2016-11-22 | $13.29 | $13.48 | $13.23 | $13.44 | $13.26 | 14,503,880 |
| 2016-11-21 | $13.15 | $13.30 | $13.14 | $13.28 | $13.11 | 7,664,650 |
| 2016-11-18 | $13.31 | $13.37 | $13.16 | $13.18 | $13.01 | 8,995,240 |
| 2016-11-17 | $13.36 | $13.40 | $13.27 | $13.29 | $13.12 | 11,511,430 |
| 2016-11-16 | $13.54 | $13.67 | $13.40 | $13.41 | $13.23 | 22,319,860 |
| 2016-11-15 | $13.40 | $13.56 | $13.27 | $13.54 | $13.36 | 18,447,250 |
| 2016-11-14 | $13.30 | $13.52 | $13.30 | $13.37 | $13.20 | 17,958,340 |
| 2016-11-11 | $13.17 | $13.35 | $13.11 | $13.35 | $13.18 | 18,146,570 |
| 2016-11-10 | $13.08 | $13.23 | $13.06 | $13.15 | $12.98 | 10,062,380 |
| 2016-11-09 | $13.19 | $13.19 | $12.85 | $12.97 | $12.80 | 12,251,400 |
| 2016-11-08 | $13.07 | $13.24 | $13.05 | $13.18 | $13.01 | 10,144,070 |
| 2016-11-07 | $13.18 | $13.18 | $12.96 | $13.03 | $12.86 | 9,196,770 |
| 2016-11-04 | $13.26 | $13.40 | $13.09 | $13.14 | $12.97 | 14,475,300 |
| 2016-11-03 | $12.86 | $13.23 | $12.82 | $13.18 | $13.01 | 13,378,490 |
| 2016-11-02 | $13.12 | $13.12 | $12.86 | $12.90 | $12.73 | 10,449,260 |
| 2016-11-01 | $13.09 | $13.18 | $13.04 | $13.14 | $12.97 | 7,716,210 |
| 2016-10-31 | $13.00 | $13.13 | $12.92 | $13.08 | $12.91 | 0 |
| 2016-10-28 | $13.36 | $13.39 | $13.05 | $13.07 | $12.90 | 13,391,110 |
| 2016-10-27 | $13.38 | $13.40 | $13.27 | $13.36 | $13.19 | 7,065,960 |
| 2016-10-26 | $13.34 | $13.43 | $13.31 | $13.38 | $13.21 | 8,808,690 |
| 2016-10-25 | $13.40 | $13.54 | $13.35 | $13.37 | $13.20 | 10,817,940 |
| 2016-10-24 | $13.23 | $13.49 | $13.22 | $13.39 | $13.21 | 11,848,930 |
| 2016-10-21 | $13.34 | $13.39 | $13.16 | $13.25 | $13.08 | 10,397,840 |
| 2016-10-20 | $13.28 | $13.42 | $13.25 | $13.36 | $13.19 | 10,329,450 |
| 2016-10-19 | $13.48 | $13.48 | $13.25 | $13.31 | $13.14 | 10,541,580 |
| 2016-10-18 | $13.19 | $13.46 | $13.14 | $13.45 | $13.27 | 11,033,560 |
| 2016-10-17 | $13.36 | $13.42 | $13.15 | $13.19 | $13.02 | 8,628,060 |
| 2016-10-14 | $13.37 | $13.39 | $13.22 | $13.32 | $13.15 | 8,064,220 |
| 2016-10-13 | $13.44 | $13.48 | $13.34 | $13.38 | $13.21 | 7,780,860 |
| 2016-10-12 | $13.37 | $13.45 | $13.30 | $13.38 | $13.21 | 7,890,830 |
| 2016-10-11 | $13.39 | $13.58 | $13.27 | $13.48 | $13.30 | 14,817,920 |
| 2016-10-10 | $13.01 | $13.43 | $12.98 | $13.36 | $13.19 | 14,122,700 |
| 2016-10-07 | $12.90 | $12.90 | $12.90 | $12.90 | $12.73 | 0 |
| 2016-10-06 | $12.90 | $12.90 | $12.90 | $12.90 | $12.73 | 0 |
| 2016-10-05 | $12.90 | $12.90 | $12.90 | $12.90 | $12.73 | 0 |
| 2016-10-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.73 | 0 |
| 2016-10-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.73 | 0 |
| 2016-09-30 | $12.85 | $12.94 | $12.82 | $12.90 | $12.73 | 6,421,660 |
| 2016-09-29 | $12.88 | $12.95 | $12.81 | $12.88 | $12.71 | 6,141,850 |
| 2016-09-28 | $12.97 | $12.98 | $12.82 | $12.83 | $12.66 | 5,822,720 |
| 2016-09-27 | $12.82 | $12.99 | $12.76 | $12.97 | $12.80 | 9,988,400 |
| 2016-09-26 | $13.21 | $13.24 | $12.87 | $12.88 | $12.71 | 9,641,090 |
| 2016-09-23 | $13.28 | $13.32 | $13.21 | $13.22 | $13.05 | 7,213,350 |
| 2016-09-22 | $13.39 | $13.43 | $13.23 | $13.24 | $13.07 | 9,423,290 |
| 2016-09-21 | $13.28 | $13.34 | $13.22 | $13.28 | $13.11 | 7,444,670 |
| 2016-09-20 | $13.30 | $13.34 | $13.20 | $13.26 | $13.09 | 4,850,660 |
| 2016-09-19 | $13.22 | $13.37 | $13.20 | $13.30 | $13.13 | 7,051,490 |
| 2016-09-16 | $13.16 | $13.16 | $13.16 | $13.16 | $12.99 | 0 |
| 2016-09-15 | $13.16 | $13.16 | $13.16 | $13.16 | $12.99 | 0 |
| 2016-09-14 | $13.15 | $13.32 | $13.10 | $13.16 | $12.99 | 7,139,290 |
| 2016-09-13 | $13.30 | $13.32 | $13.11 | $13.19 | $13.02 | 7,153,170 |
| 2016-09-12 | $13.28 | $13.38 | $13.09 | $13.11 | $12.94 | 16,188,290 |
| 2016-09-09 | $13.88 | $13.98 | $13.54 | $13.56 | $13.38 | 16,791,600 |
| 2016-09-08 | $13.71 | $13.98 | $13.65 | $13.92 | $13.74 | 14,771,150 |
| 2016-09-07 | $13.81 | $13.84 | $13.67 | $13.71 | $13.53 | 15,578,100 |
| 2016-09-06 | $13.44 | $13.83 | $13.27 | $13.78 | $13.60 | 18,538,130 |
| 2016-09-05 | $13.55 | $13.64 | $13.40 | $13.44 | $13.26 | 8,303,020 |
| 2016-09-02 | $13.63 | $13.66 | $13.33 | $13.50 | $13.32 | 12,274,820 |
| 2016-09-01 | $13.80 | $13.85 | $13.60 | $13.62 | $13.44 | 12,121,880 |
| 2016-08-31 | $13.75 | $13.84 | $13.60 | $13.77 | $13.59 | 10,032,000 |
| 2016-08-30 | $13.69 | $13.85 | $13.67 | $13.73 | $13.55 | 11,032,240 |
| 2016-08-29 | $13.58 | $13.78 | $13.55 | $13.69 | $13.51 | 9,811,230 |
| 2016-08-26 | $13.59 | $13.85 | $13.52 | $13.59 | $13.41 | 16,873,150 |
| 2016-08-25 | $13.50 | $13.60 | $13.31 | $13.54 | $13.36 | 12,315,770 |
| 2016-08-24 | $13.51 | $13.80 | $13.50 | $13.62 | $13.44 | 12,453,740 |
| 2016-08-23 | $13.52 | $13.59 | $13.40 | $13.54 | $13.36 | 8,397,670 |
| 2016-08-22 | $13.85 | $13.93 | $13.48 | $13.49 | $13.31 | 15,685,520 |
| 2016-08-19 | $13.78 | $13.92 | $13.77 | $13.82 | $13.64 | 12,987,480 |
| 2016-08-18 | $13.74 | $14.05 | $13.68 | $13.82 | $13.64 | 22,670,130 |
| 2016-08-17 | $13.80 | $13.88 | $13.69 | $13.74 | $13.56 | 16,085,270 |
| 2016-08-16 | $13.80 | $13.92 | $13.76 | $13.79 | $13.61 | 16,651,560 |
| 2016-08-15 | $13.46 | $13.96 | $13.35 | $13.79 | $13.61 | 26,456,230 |
| 2016-08-12 | $13.23 | $13.45 | $13.21 | $13.45 | $13.27 | 10,466,840 |
| 2016-08-11 | $13.42 | $13.52 | $13.23 | $13.25 | $13.08 | 12,677,370 |
| 2016-08-10 | $13.59 | $13.66 | $13.45 | $13.46 | $13.28 | 14,390,780 |
| 2016-08-09 | $13.46 | $13.66 | $13.39 | $13.59 | $13.41 | 21,413,610 |
| 2016-08-08 | $13.25 | $13.45 | $13.07 | $13.45 | $13.27 | 16,474,700 |
| 2016-08-05 | $13.54 | $13.60 | $13.30 | $13.30 | $13.13 | 16,749,670 |
| 2016-08-04 | $13.51 | $13.64 | $13.35 | $13.59 | $13.41 | 17,968,760 |
| 2016-08-03 | $13.50 | $13.57 | $13.26 | $13.51 | $13.33 | 26,870,120 |
| 2016-08-02 | $13.45 | $13.98 | $13.43 | $13.59 | $13.41 | 28,758,290 |
| 2016-08-01 | $13.91 | $14.04 | $13.27 | $13.50 | $13.32 | 47,476,170 |
| 2016-07-29 | $15.38 | $15.38 | $14.39 | $14.55 | $14.36 | 68,663,940 |
| 2016-07-28 | $14.13 | $14.31 | $13.61 | $13.98 | $13.80 | 26,710,730 |
| 2016-07-27 | $15.56 | $15.56 | $14.01 | $14.13 | $13.95 | 56,140,050 |
| 2016-07-26 | $15.35 | $15.64 | $15.20 | $15.57 | $15.37 | 43,365,720 |
| 2016-07-25 | $14.83 | $15.45 | $14.78 | $15.43 | $15.23 | 42,941,550 |
| 2016-07-22 | $14.86 | $15.23 | $14.84 | $14.89 | $14.70 | 29,508,910 |
| 2016-07-21 | $14.75 | $15.25 | $14.68 | $14.99 | $14.79 | 31,311,180 |
| 2016-07-20 | $14.99 | $15.05 | $14.74 | $14.74 | $14.55 | 15,662,510 |
| 2016-07-19 | $14.60 | $14.96 | $14.55 | $14.96 | $14.76 | 18,778,590 |
| 2016-07-18 | $14.54 | $14.80 | $14.50 | $14.59 | $14.40 | 13,099,630 |
| 2016-07-15 | $15.01 | $15.01 | $14.57 | $14.59 | $14.40 | 17,216,930 |
| 2016-07-14 | $15.02 | $15.08 | $14.75 | $14.93 | $14.73 | 16,821,740 |
| 2016-07-13 | $14.76 | $15.03 | $14.63 | $15.01 | $14.81 | 26,760,460 |
| 2016-07-12 | $14.60 | $14.77 | $14.11 | $14.75 | $14.56 | 30,646,440 |
| 2016-07-11 | $14.86 | $14.95 | $14.54 | $14.60 | $14.41 | 22,514,980 |
| 2016-07-08 | $14.81 | $15.10 | $14.80 | $14.83 | $14.64 | 19,577,100 |
| 2016-07-07 | $15.17 | $15.18 | $14.71 | $14.90 | $14.71 | 23,981,130 |
| 2016-07-06 | $15.19 | $15.23 | $14.96 | $15.12 | $14.92 | 17,848,460 |
| 2016-07-05 | $15.15 | $15.35 | $15.00 | $15.16 | $14.96 | 22,282,250 |
| 2016-07-04 | $14.81 | $15.34 | $14.74 | $15.23 | $15.03 | 29,982,610 |
| 2016-07-01 | $15.16 | $15.24 | $14.80 | $14.86 | $14.67 | 24,976,400 |
| 2016-06-30 | $15.17 | $15.26 | $14.93 | $15.18 | $14.98 | 28,814,720 |
| 2016-06-29 | $15.26 | $15.45 | $15.02 | $15.07 | $14.87 | 29,976,850 |
| 2016-06-28 | $15.12 | $15.35 | $14.94 | $15.26 | $15.06 | 47,376,440 |
| 2016-06-27 | $14.45 | $15.68 | $14.40 | $15.33 | $15.13 | 70,756,780 |
| 2016-06-24 | $14.33 | $14.80 | $13.62 | $14.59 | $14.40 | 50,071,730 |
| 2016-06-23 | $14.28 | $14.79 | $14.16 | $14.39 | $14.20 | 41,747,650 |
| 2016-06-22 | $13.70 | $14.40 | $13.70 | $14.40 | $14.21 | 32,032,830 |
| 2016-06-21 | $14.42 | $14.58 | $13.62 | $13.73 | $13.55 | 37,286,240 |
| 2016-06-20 | $14.21 | $14.38 | $13.89 | $14.27 | $14.08 | 27,424,940 |
| 2016-06-17 | $14.15 | $14.64 | $14.15 | $14.35 | $14.16 | 43,082,990 |
| 2016-06-16 | $14.30 | $14.46 | $14.08 | $14.22 | $14.03 | 54,995,820 |
| 2016-06-15 | $14.32 | $14.83 | $13.95 | $14.60 | $14.41 | 92,167,380 |
| 2016-06-14 | $13.66 | $14.08 | $13.66 | $14.08 | $13.90 | 24,122,000 |
| 2016-06-13 | $13.35 | $13.43 | $12.68 | $12.80 | $12.63 | 23,634,190 |
| 2016-06-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.42 | 0 |
| 2016-06-09 | $13.60 | $13.60 | $13.60 | $13.60 | $13.42 | 0 |
| 2016-06-08 | $13.63 | $13.75 | $13.47 | $13.60 | $13.42 | 15,511,270 |
| 2016-06-07 | $13.71 | $13.72 | $13.52 | $13.62 | $13.44 | 14,361,780 |
| 2016-06-06 | $13.88 | $13.95 | $13.57 | $13.70 | $13.52 | 19,823,230 |
| 2016-06-03 | $13.61 | $14.18 | $13.42 | $13.85 | $13.67 | 40,525,430 |
| 2016-06-02 | $13.37 | $13.65 | $13.35 | $13.65 | $13.47 | 27,476,860 |
| 2016-06-01 | $13.50 | $13.57 | $13.31 | $13.38 | $13.21 | 27,255,790 |
| 2016-05-31 | $12.70 | $13.55 | $12.64 | $13.55 | $13.34 | 35,370,880 |
| 2016-05-30 | $12.63 | $12.78 | $12.41 | $12.64 | $12.45 | 10,681,310 |
| 2016-05-27 | $12.79 | $12.88 | $12.62 | $12.70 | $12.51 | 14,733,030 |
| 2016-05-26 | $12.75 | $12.95 | $12.31 | $12.93 | $12.73 | 21,408,540 |
| 2016-05-25 | $13.00 | $13.20 | $12.80 | $12.81 | $12.61 | 19,882,730 |
| 2016-05-24 | $12.90 | $13.03 | $12.71 | $12.90 | $12.70 | 18,405,730 |
| 2016-05-23 | $12.90 | $13.15 | $12.86 | $13.05 | $12.85 | 24,054,800 |
| 2016-05-20 | $12.50 | $12.93 | $12.16 | $12.90 | $12.70 | 28,076,960 |
| 2016-05-19 | $12.54 | $13.44 | $12.44 | $12.80 | $12.60 | 39,184,410 |
| 2016-05-18 | $12.50 | $12.50 | $12.10 | $12.32 | $12.13 | 18,647,070 |
| 2016-05-17 | $12.58 | $12.97 | $12.31 | $12.65 | $12.46 | 24,287,790 |
| 2016-05-16 | $12.37 | $12.62 | $12.03 | $12.59 | $12.40 | 15,406,940 |
| 2016-05-13 | $12.28 | $12.75 | $12.28 | $12.39 | $12.20 | 15,488,820 |
| 2016-05-12 | $12.01 | $12.34 | $11.78 | $12.28 | $12.09 | 12,665,520 |
| 2016-05-11 | $12.52 | $12.60 | $12.25 | $12.27 | $12.08 | 10,969,400 |
| 2016-05-10 | $12.41 | $12.54 | $12.32 | $12.42 | $12.23 | 9,342,150 |
| 2016-05-09 | $12.85 | $12.87 | $12.27 | $12.40 | $12.21 | 19,723,560 |
| 2016-05-06 | $13.89 | $13.93 | $13.01 | $13.03 | $12.83 | 29,927,070 |
| 2016-05-05 | $13.77 | $13.98 | $13.68 | $13.92 | $13.71 | 17,518,360 |
| 2016-05-04 | $13.78 | $13.88 | $13.65 | $13.74 | $13.53 | 19,555,540 |
| 2016-05-03 | $13.33 | $13.94 | $13.20 | $13.88 | $13.67 | 23,537,070 |
| 2016-05-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.10 | 0 |
| 2016-04-29 | $13.30 | $13.51 | $13.26 | $13.30 | $13.10 | 13,020,840 |
| 2016-04-28 | $13.39 | $13.63 | $13.00 | $13.50 | $13.29 | 20,287,320 |
| 2016-04-27 | $13.49 | $13.56 | $13.26 | $13.29 | $13.09 | 16,210,660 |
| 2016-04-26 | $13.17 | $13.51 | $13.06 | $13.49 | $13.28 | 16,881,210 |
| 2016-04-25 | $13.25 | $13.29 | $12.92 | $13.17 | $12.97 | 14,511,100 |
| 2016-04-22 | $13.00 | $13.38 | $12.88 | $13.38 | $13.18 | 15,701,060 |
| 2016-04-21 | $13.30 | $13.48 | $12.98 | $13.10 | $12.90 | 22,683,520 |
| 2016-04-20 | $14.61 | $14.63 | $13.10 | $13.34 | $13.14 | 37,824,040 |
| 2016-04-19 | $14.42 | $14.65 | $14.28 | $14.54 | $14.32 | 19,178,270 |
| 2016-04-18 | $14.60 | $14.60 | $14.22 | $14.33 | $14.11 | 24,901,480 |
| 2016-04-15 | $15.06 | $15.07 | $14.70 | $14.79 | $14.56 | 22,245,860 |
| 2016-04-14 | $14.96 | $15.09 | $14.74 | $15.02 | $14.79 | 26,002,210 |
| 2016-04-13 | $14.68 | $15.16 | $14.66 | $14.82 | $14.59 | 35,879,170 |
| 2016-04-12 | $14.79 | $14.81 | $14.24 | $14.58 | $14.36 | 26,110,010 |
| 2016-04-11 | $14.75 | $15.07 | $14.66 | $14.73 | $14.50 | 32,460,600 |
| 2016-04-08 | $14.65 | $14.73 | $14.10 | $14.59 | $14.37 | 33,215,090 |
| 2016-04-07 | $14.95 | $15.35 | $14.80 | $14.80 | $14.57 | 52,875,100 |
| 2016-04-06 | $15.31 | $15.38 | $14.75 | $15.05 | $14.82 | 52,458,930 |
| 2016-04-05 | $13.80 | $15.17 | $13.77 | $15.17 | $14.94 | 47,670,520 |
| 2016-04-04 | $13.79 | $13.79 | $13.79 | $13.79 | $13.58 | 0 |
| 2016-04-01 | $14.08 | $14.08 | $13.58 | $13.79 | $13.58 | 26,087,490 |
| 2016-03-31 | $14.21 | $14.45 | $14.04 | $14.10 | $13.88 | 32,619,500 |
| 2016-03-30 | $13.59 | $14.20 | $13.53 | $14.18 | $13.96 | 31,406,800 |
| 2016-03-29 | $13.90 | $13.96 | $13.20 | $13.42 | $13.21 | 34,569,980 |
| 2016-03-28 | $14.19 | $14.47 | $13.88 | $13.94 | $13.73 | 34,360,280 |
| 2016-03-25 | $14.03 | $14.36 | $13.92 | $14.19 | $13.97 | 30,891,200 |
| 2016-03-24 | $14.29 | $14.44 | $13.92 | $13.97 | $13.76 | 38,187,060 |
| 2016-03-23 | $14.30 | $14.64 | $14.13 | $14.48 | $14.26 | 42,447,640 |
| 2016-03-22 | $14.00 | $14.78 | $13.91 | $14.24 | $14.02 | 45,575,910 |
| 2016-03-21 | $14.09 | $14.28 | $13.88 | $14.24 | $14.02 | 48,960,430 |
| 2016-03-18 | $13.27 | $14.05 | $13.15 | $13.88 | $13.67 | 54,486,970 |
| 2016-03-17 | $12.42 | $13.38 | $12.36 | $13.21 | $13.01 | 49,221,780 |
| 2016-03-16 | $12.80 | $12.90 | $12.11 | $12.35 | $12.16 | 21,735,350 |
| 2016-03-15 | $12.77 | $12.85 | $12.44 | $12.55 | $12.36 | 19,842,050 |
| 2016-03-14 | $12.52 | $13.15 | $12.49 | $12.80 | $12.60 | 35,024,280 |
| 2016-03-11 | $11.91 | $12.44 | $11.82 | $12.18 | $11.99 | 18,288,420 |
| 2016-03-10 | $12.39 | $12.67 | $12.02 | $12.15 | $11.96 | 18,632,840 |
| 2016-03-09 | $12.25 | $12.62 | $12.11 | $12.27 | $12.08 | 22,225,230 |
| 2016-03-08 | $12.25 | $12.70 | $11.70 | $12.64 | $12.45 | 31,775,080 |
| 2016-03-07 | $12.18 | $12.79 | $12.15 | $12.33 | $12.14 | 23,375,520 |
| 2016-03-04 | $12.60 | $12.74 | $11.80 | $11.88 | $11.70 | 25,795,770 |
| 2016-03-03 | $12.74 | $13.29 | $12.66 | $12.79 | $12.59 | 28,802,440 |
| 2016-03-02 | $12.17 | $12.88 | $12.05 | $12.81 | $12.61 | 27,232,370 |
| 2016-03-01 | $11.87 | $12.40 | $11.42 | $12.20 | $12.01 | 26,334,140 |
| 2016-02-29 | $13.00 | $13.15 | $11.79 | $11.81 | $11.63 | 28,360,930 |
| 2016-02-26 | $13.53 | $13.64 | $12.90 | $13.10 | $12.90 | 24,464,500 |
| 2016-02-25 | $14.81 | $14.82 | $13.43 | $13.43 | $13.22 | 29,304,250 |
| 2016-02-24 | $14.90 | $15.08 | $14.34 | $14.92 | $14.69 | 27,643,660 |
| 2016-02-23 | $15.25 | $15.28 | $14.70 | $15.01 | $14.78 | 26,649,270 |
| 2016-02-22 | $15.27 | $15.35 | $14.94 | $15.35 | $15.12 | 35,423,650 |
| 2016-02-19 | $14.65 | $15.27 | $14.61 | $15.05 | $14.82 | 34,678,890 |
| 2016-02-18 | $15.20 | $15.29 | $14.71 | $14.78 | $14.55 | 30,533,000 |
| 2016-02-17 | $14.76 | $15.15 | $14.58 | $15.06 | $14.83 | 31,553,190 |
| 2016-02-16 | $14.15 | $15.16 | $14.15 | $14.99 | $14.76 | 35,638,970 |
| 2016-02-15 | $13.55 | $14.30 | $13.35 | $14.00 | $13.79 | 20,175,520 |
| 2016-02-12 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2016-02-11 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2016-02-10 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2016-02-09 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2016-02-08 | $14.14 | $14.14 | $14.14 | $14.14 | $13.92 | 0 |
| 2016-02-05 | $14.62 | $14.67 | $14.10 | $14.14 | $13.92 | 19,270,530 |
| 2016-02-04 | $14.41 | $14.77 | $14.35 | $14.62 | $14.40 | 31,092,070 |
| 2016-02-03 | $13.99 | $14.69 | $13.75 | $14.51 | $14.29 | 31,267,580 |
| 2016-02-02 | $13.62 | $14.58 | $13.45 | $14.22 | $14.00 | 30,195,900 |
| 2016-02-01 | $13.45 | $13.65 | $13.01 | $13.42 | $13.21 | 21,940,030 |
| 2016-01-29 | $12.63 | $13.89 | $12.63 | $13.48 | $13.27 | 28,008,720 |
| 2016-01-28 | $13.19 | $13.37 | $12.57 | $12.67 | $12.48 | 23,801,630 |
| 2016-01-27 | $13.20 | $13.75 | $12.21 | $13.45 | $13.24 | 33,142,060 |
| 2016-01-26 | $14.20 | $14.29 | $13.04 | $13.04 | $12.84 | 30,031,750 |
| 2016-01-25 | $14.63 | $14.85 | $14.19 | $14.49 | $14.27 | 29,940,210 |
| 2016-01-22 | $14.03 | $14.50 | $13.80 | $14.50 | $14.28 | 33,577,980 |
| 2016-01-21 | $14.05 | $14.89 | $13.85 | $13.85 | $13.64 | 40,372,030 |
| 2016-01-20 | $14.49 | $14.72 | $14.02 | $14.29 | $14.07 | 37,399,990 |
| 2016-01-19 | $14.08 | $14.79 | $13.80 | $14.74 | $14.51 | 54,187,820 |
| 2016-01-18 | $13.02 | $14.50 | $13.01 | $14.28 | $14.06 | 55,553,020 |
| 2016-01-15 | $13.60 | $13.98 | $12.97 | $13.18 | $12.98 | 31,776,040 |
| 2016-01-14 | $12.40 | $13.97 | $12.13 | $13.88 | $13.67 | 35,778,010 |
| 2016-01-13 | $13.75 | $13.89 | $12.76 | $12.83 | $12.63 | 28,175,020 |
| 2016-01-12 | $13.30 | $13.95 | $13.01 | $13.61 | $13.40 | 29,686,450 |
| 2016-01-11 | $14.42 | $14.75 | $13.28 | $13.28 | $13.08 | 32,232,600 |
| 2016-01-08 | $15.45 | $15.89 | $13.83 | $14.75 | $14.52 | 39,878,290 |
| 2016-01-07 | $16.58 | $16.58 | $15.37 | $15.37 | $15.14 | 8,943,770 |
| 2016-01-06 | $16.85 | $17.12 | $16.37 | $17.08 | $16.82 | 29,049,530 |
| 2016-01-05 | $16.35 | $17.60 | $16.08 | $16.70 | $16.44 | 38,415,870 |
| 2016-01-04 | $19.85 | $19.95 | $17.87 | $17.87 | $17.60 | 37,283,670 |
| 2016-01-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.55 | 0 |
| 2015-12-31 | $21.15 | $21.36 | $19.80 | $19.85 | $19.55 | 40,636,600 |
| 2015-12-30 | $20.60 | $21.29 | $20.49 | $21.22 | $20.90 | 38,269,820 |
| 2015-12-29 | $20.51 | $20.79 | $20.08 | $20.66 | $20.34 | 32,461,470 |
| 2015-12-28 | $21.70 | $22.21 | $20.51 | $20.61 | $20.30 | 53,947,760 |
| 2015-12-25 | $21.65 | $21.82 | $21.17 | $21.64 | $21.31 | 41,108,140 |
| 2015-12-24 | $20.50 | $22.12 | $20.21 | $21.71 | $21.38 | 67,091,480 |
| 2015-12-23 | $21.24 | $21.29 | $20.21 | $20.50 | $20.19 | 35,587,540 |
| 2015-12-22 | $20.85 | $21.49 | $20.67 | $21.22 | $20.90 | 44,753,660 |
| 2015-12-21 | $20.46 | $21.10 | $20.16 | $20.89 | $20.57 | 37,995,930 |
| 2015-12-18 | $21.30 | $21.38 | $20.35 | $20.50 | $20.19 | 45,748,010 |
| 2015-12-17 | $20.95 | $21.52 | $20.76 | $21.37 | $21.04 | 60,817,010 |
| 2015-12-16 | $20.40 | $21.50 | $20.10 | $20.80 | $20.48 | 60,394,410 |
| 2015-12-15 | $20.02 | $20.76 | $19.83 | $20.26 | $19.95 | 48,981,330 |
| 2015-12-14 | $19.70 | $20.01 | $18.93 | $20.01 | $19.70 | 42,259,350 |
| 2015-12-11 | $19.20 | $20.20 | $19.13 | $19.94 | $19.64 | 50,347,510 |
| 2015-12-10 | $18.70 | $20.00 | $18.70 | $19.40 | $19.10 | 46,486,920 |
| 2015-12-09 | $18.65 | $19.58 | $18.61 | $18.94 | $18.65 | 40,152,680 |
| 2015-12-08 | $19.40 | $19.40 | $18.62 | $18.71 | $18.42 | 26,807,720 |
| 2015-12-07 | $19.10 | $19.44 | $18.67 | $19.35 | $19.05 | 32,218,090 |
| 2015-12-04 | $19.40 | $19.53 | $18.80 | $18.97 | $18.68 | 37,133,570 |
| 2015-12-03 | $19.09 | $19.69 | $18.93 | $19.61 | $19.31 | 37,135,640 |
| 2015-12-02 | $19.39 | $19.39 | $17.88 | $18.90 | $18.61 | 31,752,710 |
| 2015-12-01 | $19.30 | $19.56 | $18.80 | $19.18 | $18.89 | 32,519,970 |
| 2015-11-30 | $19.31 | $19.66 | $17.80 | $19.30 | $19.01 | 49,153,650 |
| 2015-11-27 | $21.10 | $21.40 | $19.33 | $19.33 | $19.03 | 63,468,540 |
| 2015-11-26 | $22.31 | $22.45 | $21.41 | $21.48 | $21.15 | 54,603,380 |
| 2015-11-25 | $21.58 | $22.55 | $21.50 | $22.30 | $21.96 | 65,557,700 |
| 2015-11-24 | $21.45 | $22.25 | $20.90 | $21.68 | $21.35 | 60,407,370 |
| 2015-11-23 | $22.43 | $22.76 | $21.33 | $21.58 | $21.25 | 102,244,610 |
| 2015-11-20 | $20.23 | $22.22 | $19.71 | $22.22 | $21.88 | 126,052,420 |
| 2015-11-19 | $19.38 | $20.20 | $19.18 | $20.20 | $19.89 | 48,037,120 |
| 2015-11-18 | $19.48 | $20.20 | $19.14 | $19.36 | $19.06 | 41,739,180 |
| 2015-11-17 | $20.45 | $20.65 | $19.34 | $19.45 | $19.15 | 49,346,880 |
| 2015-11-16 | $18.68 | $20.13 | $18.60 | $19.99 | $19.68 | 43,092,260 |
| 2015-11-13 | $20.01 | $20.21 | $19.15 | $19.31 | $19.01 | 56,792,610 |
| 2015-11-12 | $21.05 | $21.38 | $20.07 | $20.55 | $20.24 | 59,740,610 |
| 2015-11-11 | $20.28 | $21.45 | $19.92 | $21.06 | $20.74 | 68,678,130 |
| 2015-11-10 | $19.97 | $20.98 | $19.86 | $20.28 | $19.97 | 70,958,830 |
| 2015-11-09 | $19.37 | $20.67 | $19.00 | $20.29 | $19.98 | 79,417,310 |
| 2015-11-06 | $18.40 | $20.24 | $18.40 | $19.74 | $19.44 | 74,284,920 |
| 2015-11-05 | $18.78 | $19.09 | $18.08 | $18.45 | $18.17 | 53,131,650 |
| 2015-11-04 | $17.70 | $18.88 | $17.60 | $18.84 | $18.55 | 47,589,870 |
| 2015-11-03 | $17.82 | $18.00 | $17.09 | $17.35 | $17.08 | 37,282,930 |
| 2015-11-02 | $18.05 | $19.12 | $17.35 | $17.68 | $17.41 | 46,905,840 |
| 2015-10-30 | $18.81 | $19.77 | $18.37 | $18.92 | $18.63 | 48,141,420 |
| 2015-10-29 | $19.20 | $19.35 | $18.46 | $18.79 | $18.50 | 37,789,860 |
| 2015-10-28 | $20.00 | $20.45 | $18.71 | $18.96 | $18.67 | 63,676,640 |
| 2015-10-27 | $19.35 | $20.70 | $18.45 | $20.30 | $19.99 | 58,836,680 |
| 2015-10-26 | $19.85 | $19.98 | $18.90 | $19.76 | $19.46 | 61,189,610 |
| 2015-10-23 | $18.50 | $20.35 | $18.50 | $19.92 | $19.62 | 87,480,930 |
| 2015-10-22 | $17.63 | $18.78 | $17.52 | $18.53 | $18.25 | 50,966,440 |
| 2015-10-21 | $19.41 | $19.49 | $17.63 | $17.63 | $17.36 | 72,260,130 |
| 2015-10-20 | $18.94 | $20.00 | $18.82 | $19.59 | $19.29 | 70,931,050 |
| 2015-10-19 | $19.20 | $19.21 | $18.35 | $19.00 | $18.71 | 58,046,630 |
| 2015-10-16 | $19.32 | $19.60 | $18.72 | $19.19 | $18.90 | 102,360,710 |
| 2015-10-15 | $17.00 | $18.78 | $16.98 | $18.78 | $18.49 | 92,259,300 |
| 2015-10-14 | $17.60 | $17.88 | $17.07 | $17.07 | $16.81 | 43,668,080 |
| 2015-10-13 | $17.10 | $18.20 | $17.05 | $17.95 | $17.68 | 50,236,410 |
| 2015-10-12 | $17.00 | $18.16 | $16.90 | $17.40 | $17.13 | 58,286,090 |
| 2015-10-09 | $16.96 | $17.25 | $16.38 | $16.92 | $16.66 | 58,530,650 |
| 2015-10-08 | $16.10 | $16.96 | $15.79 | $16.96 | $16.70 | 51,376,620 |
| 2015-10-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.18 | 0 |
| 2015-10-06 | $15.42 | $15.42 | $15.42 | $15.42 | $15.18 | 0 |
| 2015-10-05 | $15.42 | $15.42 | $15.42 | $15.42 | $15.18 | 0 |
| 2015-10-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.18 | 0 |
| 2015-10-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.18 | 0 |
| 2015-09-30 | $15.75 | $15.98 | $15.15 | $15.42 | $15.18 | 50,470,660 |
| 2015-09-29 | $15.00 | $16.50 | $14.76 | $16.04 | $15.79 | 83,340,440 |
| 2015-09-28 | $13.80 | $15.15 | $13.75 | $15.15 | $14.92 | 38,015,870 |
| 2015-09-25 | $15.08 | $15.24 | $13.77 | $13.77 | $13.56 | 43,664,530 |
| 2015-09-24 | $15.50 | $16.00 | $15.05 | $15.28 | $15.05 | 44,719,570 |
| 2015-09-23 | $14.76 | $15.88 | $14.58 | $15.40 | $15.16 | 46,823,670 |
| 2015-09-22 | $15.78 | $16.09 | $15.06 | $15.27 | $15.04 | 60,206,040 |
| 2015-09-21 | $13.55 | $15.37 | $13.48 | $15.37 | $15.14 | 51,265,510 |
| 2015-09-18 | $13.70 | $14.27 | $13.22 | $13.97 | $13.76 | 36,385,380 |
| 2015-09-17 | $14.15 | $14.80 | $13.46 | $13.46 | $13.25 | 54,796,360 |
| 2015-09-16 | $12.52 | $13.76 | $12.41 | $13.76 | $13.55 | 38,932,370 |
| 2015-09-15 | $12.99 | $13.52 | $12.51 | $12.51 | $12.32 | 29,425,300 |
| 2015-09-14 | $15.49 | $15.60 | $13.90 | $13.90 | $13.69 | 31,500,790 |
| 2015-09-11 | $14.81 | $15.81 | $14.81 | $15.44 | $15.20 | 40,365,130 |
| 2015-09-10 | $15.01 | $15.34 | $14.50 | $14.72 | $14.50 | 36,302,810 |
| 2015-09-09 | $14.88 | $15.80 | $14.50 | $15.56 | $15.32 | 49,801,730 |
| 2015-09-08 | $13.08 | $14.39 | $12.55 | $14.39 | $14.17 | 41,923,300 |
| 2015-09-07 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2015-09-04 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2015-09-03 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2015-09-02 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2015-09-01 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
| 2015-08-31 | $13.08 | $13.08 | $13.08 | $13.08 | $12.88 | 0 |
Hand Enterprise Solutions Company Ltd (300170) News Headlines
Recent Hand Enterprise Solutions Company Ltd (300170) News
Similar Companies to Hand Enterprise Solutions Company Ltd (300170) 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 | -- | -- | -- |