CSG Smart Science and Technology Company Ltd (300222) Exchange: SHE
Data as of July 17, 2025
$10.20 ($0.08) 0.79%
CSG Smart Science and Technology Company Ltd - Daily Information
Click for more stock information on CSG Smart Science and Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.12 |
| Previous Close | $10.20 |
| High | $10.24 |
| Low | $10.00 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $10.24 |
| Adjusted Low | $10.00 |
About CSG Smart Science and Technology Company Ltd (300222)
CSG Smart Science and Technology Co Ltd, formerly SHANGHAI CSG SMART SCIENCE&TECHNOLOGY CO., LTD., is principally engaged in the research, development, production and distribution of automatic electricity distribution system and electricity consumption automation system software and hardware products. The Company primarily provides mid voltage electricity distribution carrier communication systems, automatic electricity distribution monitoring terminals, electricity consumption automation systems, electricity distribution automation main station software products and electricity consumption automation main station software products, among others. The Company also offers electricity distribution and consumption automation engineering and technical services.
Invest in CSG Smart Science and Technology Company Ltd (300222)
Historical Stock Data for CSG Smart Science and Technology Company Ltd (300222)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.12 | $10.24 | $10.00 | $10.20 | $10.20 | 28,686,900 |
| 2025-07-07 | $9.90 | $10.28 | $9.85 | $10.12 | $10.12 | 29,777,520 |
| 2025-07-04 | $9.94 | $10.04 | $9.83 | $9.88 | $9.88 | 12,043,400 |
| 2025-07-03 | $9.91 | $10.03 | $9.91 | $10.00 | $10.00 | 10,340,500 |
| 2025-07-02 | $10.11 | $10.13 | $9.83 | $9.94 | $9.94 | 17,488,400 |
| 2025-07-01 | $10.15 | $10.23 | $9.98 | $10.10 | $10.10 | 16,724,300 |
| 2025-06-30 | $10.05 | $10.20 | $9.96 | $10.19 | $10.19 | 28,781,730 |
| 2025-06-27 | $10.25 | $10.48 | $10.18 | $10.28 | $10.28 | 32,862,240 |
| 2025-06-26 | $10.21 | $10.25 | $10.06 | $10.09 | $10.09 | 17,645,670 |
| 2025-06-25 | $10.12 | $10.24 | $10.10 | $10.21 | $10.21 | 22,189,430 |
| 2025-06-24 | $9.78 | $10.15 | $9.78 | $10.14 | $10.14 | 27,865,600 |
| 2025-06-23 | $9.44 | $9.75 | $9.40 | $9.72 | $9.72 | 11,434,100 |
| 2025-06-20 | $9.82 | $9.91 | $9.52 | $9.53 | $9.53 | 14,940,300 |
| 2025-06-19 | $10.10 | $10.13 | $9.73 | $9.76 | $9.76 | 23,180,900 |
| 2025-06-18 | $9.70 | $10.33 | $9.68 | $10.14 | $10.14 | 29,059,800 |
| 2025-06-17 | $9.62 | $9.85 | $9.62 | $9.80 | $9.80 | 11,136,890 |
| 2025-06-13 | $9.87 | $9.87 | $9.53 | $9.58 | $9.58 | 19,780,800 |
| 2025-06-12 | $9.91 | $10.01 | $9.87 | $9.89 | $9.89 | 9,250,000 |
| 2025-06-11 | $9.97 | $10.06 | $9.95 | $9.96 | $9.96 | 9,842,300 |
| 2025-06-10 | $10.13 | $10.14 | $9.82 | $9.96 | $9.96 | 15,172,700 |
| 2025-06-09 | $10.00 | $10.17 | $9.98 | $10.12 | $10.12 | 13,604,830 |
| 2025-06-06 | $10.08 | $10.08 | $9.93 | $9.97 | $9.97 | 12,680,870 |
| 2025-06-05 | $9.95 | $10.14 | $9.84 | $10.09 | $10.09 | 26,223,000 |
| 2025-06-04 | $9.83 | $9.93 | $9.82 | $9.84 | $9.84 | 11,805,700 |
| 2025-06-03 | $9.78 | $10.15 | $9.72 | $9.88 | $9.88 | 13,449,720 |
| 2025-05-30 | $10.03 | $10.07 | $9.75 | $9.79 | $9.79 | 17,318,600 |
| 2025-05-29 | $9.82 | $10.10 | $9.82 | $10.09 | $10.09 | 15,798,200 |
| 2025-05-28 | $9.88 | $10.00 | $9.77 | $9.79 | $9.79 | 8,956,700 |
| 2025-05-27 | $9.98 | $10.03 | $9.85 | $9.88 | $9.88 | 10,428,900 |
| 2025-05-26 | $9.72 | $10.03 | $9.72 | $10.02 | $10.02 | 14,055,500 |
| 2025-05-23 | $9.97 | $10.06 | $9.74 | $9.74 | $9.74 | 16,615,400 |
| 2025-05-22 | $10.20 | $10.31 | $9.96 | $10.00 | $10.00 | 21,993,100 |
| 2025-05-21 | $10.20 | $10.49 | $10.00 | $10.29 | $10.29 | 27,720,110 |
| 2025-05-20 | $10.15 | $10.20 | $10.00 | $10.16 | $10.16 | 12,321,000 |
| 2025-05-19 | $10.10 | $10.16 | $9.91 | $10.15 | $10.15 | 12,920,800 |
| 2025-05-16 | $10.13 | $10.22 | $10.01 | $10.08 | $10.08 | 10,797,040 |
| 2025-05-15 | $10.24 | $10.29 | $10.05 | $10.06 | $10.06 | 12,805,200 |
| 2025-05-14 | $10.38 | $10.39 | $10.17 | $10.30 | $10.30 | 14,744,400 |
| 2025-05-13 | $10.66 | $10.66 | $10.26 | $10.31 | $10.31 | 18,361,100 |
| 2025-05-12 | $10.24 | $10.48 | $10.20 | $10.42 | $10.42 | 22,575,900 |
| 2025-05-09 | $10.25 | $10.27 | $10.00 | $10.09 | $10.09 | 15,637,900 |
| 2025-05-08 | $10.10 | $10.32 | $10.09 | $10.27 | $10.27 | 17,430,600 |
| 2025-05-07 | $10.33 | $10.49 | $10.05 | $10.17 | $10.17 | 24,937,800 |
| 2025-05-06 | $9.99 | $10.26 | $9.96 | $10.26 | $10.26 | 21,356,200 |
| 2025-04-30 | $9.66 | $9.91 | $9.59 | $9.86 | $9.86 | 19,129,200 |
| 2025-04-29 | $9.59 | $9.72 | $9.52 | $9.59 | $9.59 | 16,413,620 |
| 2025-04-28 | $9.52 | $9.57 | $9.40 | $9.48 | $9.48 | 12,410,900 |
| 2025-04-25 | $9.59 | $9.61 | $9.43 | $9.48 | $9.48 | 13,153,300 |
| 2025-04-24 | $9.62 | $9.75 | $9.50 | $9.52 | $9.52 | 18,349,100 |
| 2025-04-23 | $9.49 | $9.75 | $9.46 | $9.66 | $9.66 | 24,406,000 |
| 2025-04-22 | $9.51 | $9.52 | $9.37 | $9.38 | $9.38 | 17,109,800 |
| 2025-04-21 | $9.58 | $9.63 | $9.32 | $9.52 | $9.52 | 24,212,300 |
| 2025-04-18 | $9.05 | $9.33 | $9.02 | $9.23 | $9.23 | 13,714,000 |
| 2025-04-17 | $9.11 | $9.22 | $9.05 | $9.07 | $9.07 | 11,176,400 |
| 2025-04-16 | $9.30 | $9.35 | $8.99 | $9.13 | $9.13 | 14,540,400 |
| 2025-04-15 | $9.26 | $9.38 | $9.18 | $9.35 | $9.35 | 15,746,700 |
| 2025-04-14 | $9.39 | $9.53 | $9.23 | $9.29 | $9.29 | 19,704,600 |
| 2025-04-11 | $8.84 | $9.21 | $8.80 | $9.10 | $9.10 | 20,697,700 |
| 2025-04-10 | $9.05 | $9.31 | $8.95 | $8.98 | $8.98 | 29,623,000 |
| 2025-04-09 | $8.06 | $8.76 | $7.52 | $8.72 | $8.72 | 38,477,770 |
| 2025-04-08 | $8.17 | $8.70 | $8.05 | $8.27 | $8.27 | 32,847,960 |
| 2025-04-07 | $9.25 | $9.43 | $8.05 | $8.05 | $8.05 | 43,403,460 |
| 2025-04-03 | $10.26 | $10.51 | $10.05 | $10.06 | $10.06 | 19,685,370 |
| 2025-04-02 | $10.21 | $10.57 | $10.21 | $10.42 | $10.42 | 14,094,300 |
| 2025-04-01 | $10.40 | $10.45 | $10.27 | $10.29 | $10.29 | 12,220,500 |
| 2025-03-31 | $10.39 | $10.40 | $10.09 | $10.32 | $10.32 | 16,954,890 |
| 2025-03-28 | $10.68 | $10.75 | $10.41 | $10.42 | $10.42 | 15,301,400 |
| 2025-03-27 | $10.71 | $10.83 | $10.50 | $10.61 | $10.61 | 17,108,600 |
| 2025-03-26 | $10.55 | $10.98 | $10.55 | $10.83 | $10.83 | 17,967,500 |
| 2025-03-25 | $10.78 | $10.97 | $10.57 | $10.64 | $10.64 | 19,692,080 |
| 2025-03-24 | $11.27 | $11.39 | $10.41 | $10.78 | $10.78 | 39,717,270 |
| 2025-03-21 | $11.80 | $11.80 | $11.30 | $11.32 | $11.32 | 33,252,800 |
| 2025-03-20 | $11.98 | $12.14 | $11.80 | $11.85 | $11.85 | 35,129,610 |
| 2025-03-19 | $12.15 | $12.28 | $11.90 | $11.97 | $11.97 | 45,858,130 |
| 2025-03-18 | $11.75 | $12.34 | $11.74 | $12.29 | $12.29 | 88,187,060 |
| 2025-03-17 | $11.49 | $11.63 | $11.40 | $11.54 | $11.54 | 21,409,900 |
| 2025-03-14 | $11.32 | $11.59 | $11.16 | $11.52 | $11.52 | 24,210,440 |
| 2025-03-13 | $11.83 | $11.89 | $11.23 | $11.39 | $11.39 | 36,668,460 |
| 2025-03-12 | $12.08 | $12.11 | $11.85 | $11.91 | $11.91 | 39,704,680 |
| 2025-03-11 | $11.44 | $12.14 | $11.39 | $12.08 | $12.08 | 45,288,070 |
| 2025-03-10 | $11.61 | $11.90 | $11.44 | $11.67 | $11.67 | 27,361,400 |
| 2025-03-07 | $11.89 | $12.00 | $11.56 | $11.66 | $11.66 | 32,637,480 |
| 2025-03-06 | $11.69 | $12.37 | $11.62 | $11.93 | $11.93 | 46,783,360 |
| 2025-03-05 | $11.26 | $11.66 | $11.26 | $11.65 | $11.65 | 30,462,960 |
| 2025-03-04 | $11.01 | $11.46 | $10.96 | $11.37 | $11.37 | 29,213,300 |
| 2025-03-03 | $11.26 | $11.48 | $10.99 | $11.12 | $11.12 | 33,287,360 |
| 2025-02-28 | $12.00 | $12.17 | $11.17 | $11.22 | $11.22 | 51,387,860 |
| 2025-02-27 | $12.33 | $12.70 | $11.91 | $12.14 | $12.14 | 54,500,460 |
| 2025-02-26 | $12.62 | $12.74 | $12.31 | $12.45 | $12.45 | 55,117,300 |
| 2025-02-25 | $12.15 | $12.80 | $12.08 | $12.49 | $12.49 | 56,943,690 |
| 2025-02-24 | $12.66 | $12.68 | $12.20 | $12.45 | $12.45 | 52,975,070 |
| 2025-02-20 | $12.08 | $12.84 | $12.08 | $12.67 | $12.67 | 109,048,710 |
| 2025-02-19 | $11.35 | $12.35 | $11.35 | $12.14 | $12.14 | 85,375,570 |
| 2025-02-18 | $11.85 | $11.96 | $11.36 | $11.38 | $11.38 | 40,574,300 |
| 2025-02-17 | $11.59 | $11.94 | $11.59 | $11.77 | $11.77 | 40,936,740 |
| 2025-02-14 | $11.45 | $11.63 | $11.31 | $11.52 | $11.52 | 41,099,260 |
| 2025-02-13 | $11.88 | $12.01 | $11.58 | $11.58 | $11.58 | 50,533,390 |
| 2025-02-12 | $11.85 | $12.06 | $11.72 | $11.91 | $11.91 | 47,674,990 |
| 2025-02-11 | $11.90 | $12.18 | $11.66 | $11.96 | $11.96 | 59,719,030 |
| 2025-02-10 | $11.90 | $11.97 | $11.64 | $11.87 | $11.87 | 65,400,800 |
| 2025-02-07 | $12.07 | $12.64 | $11.85 | $12.04 | $12.04 | 102,334,080 |
| 2025-02-06 | $11.60 | $12.30 | $11.31 | $12.25 | $12.25 | 91,282,130 |
| 2025-02-05 | $11.52 | $12.16 | $11.27 | $11.72 | $11.72 | 84,048,180 |
| 2025-01-27 | $11.10 | $12.49 | $10.88 | $11.48 | $11.48 | 92,067,260 |
| 2025-01-24 | $10.62 | $11.05 | $10.36 | $10.93 | $10.93 | 73,129,600 |
| 2025-01-23 | $10.13 | $10.88 | $10.10 | $10.78 | $10.78 | 76,966,790 |
| 2025-01-22 | $10.10 | $10.10 | $9.88 | $9.94 | $9.94 | 20,009,600 |
| 2025-01-21 | $10.14 | $10.24 | $9.91 | $10.14 | $10.14 | 25,357,600 |
| 2025-01-20 | $10.22 | $10.25 | $10.00 | $10.03 | $10.03 | 21,477,800 |
| 2025-01-17 | $10.05 | $10.19 | $9.94 | $10.07 | $10.07 | 23,368,960 |
| 2025-01-16 | $10.25 | $10.43 | $10.01 | $10.09 | $10.09 | 31,563,000 |
| 2025-01-15 | $10.21 | $10.31 | $10.00 | $10.10 | $10.10 | 32,034,580 |
| 2025-01-14 | $9.37 | $10.17 | $9.35 | $10.17 | $10.17 | 46,337,020 |
| 2025-01-13 | $9.04 | $9.53 | $8.96 | $9.35 | $9.35 | 26,355,500 |
| 2025-01-09 | $9.46 | $9.78 | $9.41 | $9.61 | $9.61 | 28,662,250 |
| 2025-01-08 | $9.35 | $9.75 | $9.03 | $9.56 | $9.56 | 38,210,260 |
| 2025-01-07 | $9.00 | $9.45 | $8.93 | $9.42 | $9.42 | 28,318,300 |
| 2025-01-06 | $9.06 | $9.19 | $8.80 | $8.93 | $8.93 | 22,543,920 |
| 2025-01-03 | $9.72 | $9.83 | $8.99 | $9.04 | $9.04 | 33,245,900 |
| 2025-01-02 | $9.97 | $10.16 | $9.57 | $9.70 | $9.70 | 30,569,440 |
| 2024-12-31 | $10.50 | $10.50 | $9.95 | $9.97 | $9.97 | 23,369,680 |
| 2024-12-30 | $10.61 | $10.67 | $10.15 | $10.39 | $10.39 | 20,254,210 |
| 2024-12-27 | $10.44 | $10.83 | $10.44 | $10.58 | $10.58 | 29,763,040 |
| 2024-12-26 | $10.26 | $10.57 | $10.21 | $10.43 | $10.43 | 24,132,570 |
| 2024-12-25 | $10.63 | $10.73 | $10.08 | $10.24 | $10.24 | 33,176,710 |
| 2024-12-24 | $10.61 | $10.85 | $10.55 | $10.73 | $10.73 | 28,794,200 |
| 2024-12-23 | $11.12 | $11.28 | $10.50 | $10.55 | $10.55 | 45,031,330 |
| 2024-12-20 | $11.08 | $11.51 | $11.00 | $11.28 | $11.28 | 45,248,920 |
| 2024-12-19 | $10.81 | $11.10 | $10.78 | $10.99 | $10.99 | 32,280,890 |
| 2024-12-18 | $10.94 | $11.15 | $10.76 | $11.06 | $11.06 | 37,511,800 |
| 2024-12-17 | $11.57 | $11.61 | $10.98 | $11.06 | $11.06 | 50,264,910 |
| 2024-12-16 | $12.35 | $12.45 | $11.51 | $11.62 | $11.62 | 61,709,240 |
| 2024-12-13 | $12.61 | $12.69 | $12.23 | $12.26 | $12.26 | 55,922,440 |
| 2024-12-12 | $12.72 | $12.90 | $12.40 | $12.82 | $12.82 | 68,689,480 |
| 2024-12-11 | $13.07 | $13.08 | $12.49 | $12.94 | $12.94 | 92,839,590 |
| 2024-12-10 | $12.83 | $14.00 | $12.68 | $13.19 | $13.19 | 144,631,130 |
| 2024-12-09 | $12.50 | $12.85 | $12.19 | $12.32 | $12.32 | 72,854,100 |
| 2024-12-06 | $12.60 | $12.60 | $12.06 | $12.44 | $12.44 | 87,134,650 |
| 2024-12-05 | $12.61 | $13.25 | $12.51 | $12.69 | $12.69 | 105,821,480 |
| 2024-12-04 | $12.21 | $13.30 | $12.00 | $12.98 | $12.98 | 148,060,800 |
| 2024-12-03 | $12.08 | $12.96 | $11.79 | $12.71 | $12.71 | 144,518,080 |
| 2024-12-02 | $12.20 | $12.71 | $11.88 | $12.09 | $12.09 | 141,936,830 |
| 2024-11-29 | $10.98 | $12.48 | $10.98 | $12.01 | $12.01 | 150,413,900 |
| 2024-11-28 | $11.20 | $11.66 | $10.99 | $10.99 | $10.99 | 90,671,600 |
| 2024-11-27 | $11.21 | $11.45 | $10.83 | $11.39 | $11.39 | 108,664,710 |
| 2024-11-26 | $12.88 | $12.92 | $11.45 | $11.59 | $11.59 | 150,160,000 |
| 2024-11-25 | $13.30 | $13.77 | $12.81 | $13.56 | $13.56 | 151,355,810 |
| 2024-11-22 | $13.58 | $14.60 | $12.65 | $13.96 | $13.96 | 244,548,370 |
| 2024-11-21 | $13.53 | $14.99 | $13.28 | $13.62 | $13.62 | 284,175,250 |
| 2024-11-20 | $11.56 | $12.65 | $11.32 | $12.65 | $12.65 | 149,428,300 |
| 2024-11-19 | $8.82 | $10.54 | $8.82 | $10.54 | $10.54 | 62,877,620 |
| 2024-11-18 | $10.10 | $10.10 | $8.65 | $8.78 | $8.78 | 77,164,620 |
| 2024-11-15 | $9.63 | $10.31 | $9.30 | $10.15 | $10.15 | 107,431,960 |
| 2024-11-14 | $9.25 | $10.07 | $9.10 | $9.80 | $9.80 | 100,781,630 |
| 2024-11-13 | $9.17 | $9.33 | $8.96 | $9.28 | $9.28 | 27,861,430 |
| 2024-11-12 | $9.54 | $9.64 | $9.16 | $9.26 | $9.26 | 43,295,330 |
| 2024-11-11 | $9.31 | $9.67 | $9.27 | $9.60 | $9.60 | 47,967,900 |
| 2024-11-08 | $9.52 | $10.00 | $9.42 | $9.47 | $9.47 | 73,116,410 |
| 2024-11-07 | $10.11 | $10.60 | $9.58 | $9.71 | $9.71 | 121,116,450 |
| 2024-11-06 | $8.65 | $10.29 | $8.46 | $9.68 | $9.68 | 118,176,960 |
| 2024-11-05 | $8.19 | $8.77 | $8.14 | $8.62 | $8.62 | 43,488,780 |
| 2024-11-04 | $7.73 | $8.30 | $7.73 | $8.17 | $8.17 | 22,993,180 |
| 2024-11-01 | $8.42 | $8.50 | $7.84 | $7.85 | $7.85 | 34,196,840 |
| 2024-10-31 | $8.41 | $8.54 | $8.30 | $8.46 | $8.46 | 29,817,580 |
| 2024-10-30 | $8.55 | $8.83 | $8.31 | $8.41 | $8.41 | 38,103,130 |
| 2024-10-29 | $8.65 | $8.98 | $8.46 | $8.61 | $8.61 | 60,082,960 |
| 2024-10-28 | $8.24 | $8.39 | $8.15 | $8.39 | $8.39 | 26,896,710 |
| 2024-10-25 | $8.09 | $8.25 | $8.05 | $8.21 | $8.21 | 23,381,910 |
| 2024-10-24 | $8.09 | $8.13 | $7.96 | $8.10 | $8.10 | 15,789,620 |
| 2024-10-23 | $8.21 | $8.25 | $8.07 | $8.11 | $8.11 | 24,276,760 |
| 2024-10-22 | $8.35 | $8.35 | $8.12 | $8.25 | $8.25 | 27,906,390 |
| 2024-10-21 | $7.94 | $8.44 | $7.84 | $8.26 | $8.26 | 45,243,050 |
| 2024-10-18 | $7.42 | $8.05 | $7.39 | $7.83 | $7.83 | 34,440,840 |
| 2024-10-17 | $7.52 | $7.69 | $7.48 | $7.49 | $7.49 | 22,575,060 |
| 2024-10-16 | $7.57 | $7.64 | $7.40 | $7.49 | $7.49 | 20,924,210 |
| 2024-10-15 | $7.55 | $7.89 | $7.44 | $7.57 | $7.57 | 30,369,500 |
| 2024-10-14 | $7.42 | $7.61 | $7.28 | $7.60 | $7.60 | 26,828,270 |
| 2024-10-11 | $7.93 | $7.95 | $7.28 | $7.39 | $7.39 | 35,442,960 |
| 2024-10-10 | $8.16 | $8.44 | $7.82 | $8.00 | $8.00 | 39,264,010 |
| 2024-10-09 | $8.71 | $9.05 | $8.10 | $8.12 | $8.12 | 70,645,630 |
| 2024-10-08 | $9.03 | $9.04 | $8.07 | $9.04 | $9.04 | 83,672,890 |
| 2024-09-30 | $6.68 | $7.60 | $6.67 | $7.53 | $7.53 | 59,314,690 |
| 2024-09-27 | $6.14 | $6.50 | $6.12 | $6.46 | $6.46 | 31,891,810 |
| 2024-09-26 | $5.95 | $6.10 | $5.92 | $6.10 | $6.10 | 13,125,750 |
| 2024-09-25 | $5.98 | $6.12 | $5.96 | $5.97 | $5.97 | 16,166,100 |
| 2024-09-24 | $5.92 | $5.98 | $5.79 | $5.98 | $5.98 | 11,396,200 |
| 2024-09-23 | $5.85 | $5.90 | $5.80 | $5.86 | $5.86 | 5,850,300 |
| 2024-09-20 | $5.84 | $5.88 | $5.74 | $5.85 | $5.85 | 7,922,950 |
| 2024-09-19 | $5.70 | $5.85 | $5.64 | $5.84 | $5.84 | 7,579,090 |
| 2024-09-18 | $5.74 | $5.76 | $5.58 | $5.66 | $5.66 | 6,247,700 |
| 2024-09-13 | $5.83 | $5.89 | $5.73 | $5.74 | $5.74 | 6,234,300 |
| 2024-09-12 | $5.88 | $5.94 | $5.85 | $5.87 | $5.87 | 7,509,120 |
| 2024-09-11 | $5.83 | $5.95 | $5.80 | $5.88 | $5.88 | 11,055,980 |
| 2024-09-10 | $5.72 | $5.97 | $5.65 | $5.91 | $5.91 | 17,000,200 |
| 2024-09-09 | $5.68 | $5.76 | $5.60 | $5.71 | $5.71 | 5,445,800 |
| 2024-09-06 | $5.84 | $5.86 | $5.66 | $5.69 | $5.69 | 6,560,980 |
| 2024-09-05 | $5.82 | $5.88 | $5.77 | $5.84 | $5.84 | 6,214,680 |
| 2024-09-04 | $5.81 | $5.89 | $5.76 | $5.82 | $5.82 | 6,611,070 |
| 2024-09-03 | $5.79 | $5.86 | $5.76 | $5.85 | $5.85 | 8,253,080 |
| 2024-09-02 | $5.81 | $5.88 | $5.77 | $5.80 | $5.80 | 10,096,800 |
| 2024-08-30 | $5.66 | $5.96 | $5.63 | $5.82 | $5.82 | 14,046,600 |
| 2024-08-29 | $5.51 | $5.69 | $5.51 | $5.66 | $5.66 | 6,567,460 |
| 2024-08-28 | $5.46 | $5.63 | $5.41 | $5.56 | $5.56 | 6,343,600 |
| 2024-08-27 | $5.64 | $5.64 | $5.43 | $5.46 | $5.46 | 6,218,790 |
| 2024-08-26 | $5.44 | $5.65 | $5.44 | $5.64 | $5.64 | 8,544,210 |
| 2024-08-23 | $5.41 | $5.46 | $5.30 | $5.43 | $5.43 | 5,886,200 |
| 2024-08-22 | $5.55 | $5.59 | $5.37 | $5.40 | $5.40 | 7,687,830 |
| 2024-08-21 | $5.51 | $5.70 | $5.51 | $5.57 | $5.57 | 6,946,800 |
| 2024-08-20 | $5.75 | $5.77 | $5.53 | $5.57 | $5.57 | 8,884,740 |
| 2024-08-19 | $5.73 | $5.85 | $5.72 | $5.74 | $5.74 | 7,477,000 |
| 2024-08-16 | $5.78 | $5.87 | $5.73 | $5.78 | $5.78 | 9,785,420 |
| 2024-08-15 | $5.60 | $5.81 | $5.55 | $5.78 | $5.78 | 11,792,900 |
| 2024-08-14 | $5.63 | $5.69 | $5.61 | $5.63 | $5.63 | 5,412,000 |
| 2024-08-13 | $5.54 | $5.64 | $5.49 | $5.64 | $5.64 | 6,011,700 |
| 2024-08-12 | $5.60 | $5.67 | $5.51 | $5.55 | $5.55 | 7,366,900 |
| 2024-08-09 | $5.66 | $5.75 | $5.60 | $5.61 | $5.61 | 6,860,450 |
| 2024-08-08 | $5.71 | $5.79 | $5.56 | $5.66 | $5.66 | 11,952,360 |
| 2024-08-07 | $5.75 | $5.87 | $5.75 | $5.79 | $5.79 | 12,915,400 |
| 2024-08-06 | $5.65 | $5.74 | $5.62 | $5.71 | $5.71 | 12,491,290 |
| 2024-08-05 | $5.85 | $5.95 | $5.57 | $5.57 | $5.57 | 21,557,690 |
| 2024-08-02 | $6.16 | $6.17 | $5.89 | $5.90 | $5.90 | 23,623,200 |
| 2024-08-01 | $6.30 | $6.33 | $6.18 | $6.21 | $6.21 | 19,782,800 |
| 2024-07-31 | $6.11 | $6.34 | $6.06 | $6.30 | $6.30 | 29,973,390 |
| 2024-07-30 | $6.05 | $6.18 | $5.86 | $6.17 | $6.17 | 26,868,580 |
| 2024-07-29 | $6.13 | $6.25 | $6.02 | $6.08 | $6.08 | 26,042,280 |
| 2024-07-26 | $5.85 | $6.23 | $5.85 | $6.14 | $6.14 | 30,981,780 |
| 2024-07-25 | $5.86 | $6.12 | $5.80 | $5.91 | $5.91 | 28,181,730 |
| 2024-07-24 | $5.84 | $6.17 | $5.74 | $5.99 | $5.99 | 35,685,430 |
| 2024-07-23 | $5.89 | $6.46 | $5.88 | $5.98 | $5.98 | 50,003,720 |
| 2024-07-22 | $5.78 | $5.95 | $5.72 | $5.81 | $5.81 | 15,743,390 |
| 2024-07-19 | $5.95 | $6.05 | $5.83 | $5.85 | $5.85 | 30,244,440 |
| 2024-07-18 | $5.61 | $6.14 | $5.55 | $6.11 | $6.11 | 48,605,710 |
| 2024-07-17 | $5.52 | $6.09 | $5.39 | $5.83 | $5.83 | 37,832,860 |
| 2024-07-16 | $5.48 | $5.74 | $5.33 | $5.59 | $5.59 | 19,595,100 |
| 2024-07-15 | $5.69 | $5.70 | $5.49 | $5.51 | $5.51 | 21,039,660 |
| 2024-07-12 | $5.43 | $6.15 | $5.40 | $5.75 | $5.75 | 30,077,960 |
| 2024-07-11 | $5.30 | $5.48 | $5.20 | $5.47 | $5.47 | 10,603,320 |
| 2024-07-10 | $5.20 | $5.25 | $5.12 | $5.16 | $5.16 | 4,374,800 |
| 2024-07-09 | $5.17 | $5.21 | $4.95 | $5.19 | $5.19 | 6,767,380 |
| 2024-07-08 | $5.27 | $5.28 | $5.06 | $5.08 | $5.08 | 5,761,600 |
| 2024-07-05 | $5.19 | $5.28 | $5.08 | $5.25 | $5.25 | 4,533,570 |
| 2024-07-04 | $5.29 | $5.42 | $5.15 | $5.16 | $5.16 | 5,493,200 |
| 2024-07-03 | $5.38 | $5.41 | $5.25 | $5.26 | $5.26 | 5,635,270 |
| 2024-07-02 | $5.38 | $5.46 | $5.35 | $5.38 | $5.38 | 5,875,300 |
| 2024-07-01 | $5.34 | $5.41 | $5.24 | $5.36 | $5.36 | 5,911,400 |
| 2024-06-28 | $5.26 | $5.45 | $5.24 | $5.36 | $5.36 | 7,447,600 |
| 2024-06-27 | $5.32 | $5.39 | $5.23 | $5.24 | $5.24 | 5,845,500 |
| 2024-06-26 | $5.11 | $5.34 | $5.06 | $5.31 | $5.31 | 6,453,600 |
| 2024-06-25 | $5.06 | $5.18 | $5.06 | $5.12 | $5.12 | 4,732,700 |
| 2024-06-24 | $5.25 | $5.25 | $5.07 | $5.08 | $5.08 | 7,110,900 |
| 2024-06-21 | $5.34 | $5.40 | $5.26 | $5.28 | $5.28 | 4,350,000 |
| 2024-06-20 | $5.55 | $5.58 | $5.34 | $5.35 | $5.35 | 5,843,800 |
| 2024-06-19 | $5.60 | $5.63 | $5.51 | $5.53 | $5.53 | 4,689,100 |
| 2024-06-18 | $5.49 | $5.59 | $5.44 | $5.59 | $5.59 | 6,196,000 |
| 2024-06-17 | $5.50 | $5.59 | $5.44 | $5.49 | $5.49 | 5,324,400 |
| 2024-06-14 | $5.43 | $5.58 | $5.40 | $5.52 | $5.52 | 7,835,700 |
| 2024-06-13 | $5.43 | $5.55 | $5.41 | $5.46 | $5.46 | 7,413,620 |
| 2024-06-12 | $5.33 | $5.47 | $5.28 | $5.43 | $5.43 | 6,302,900 |
| 2024-06-11 | $5.23 | $5.32 | $5.08 | $5.32 | $5.32 | 6,668,000 |
| 2024-06-07 | $5.21 | $5.33 | $5.15 | $5.24 | $5.24 | 7,252,060 |
| 2024-06-06 | $5.46 | $5.50 | $5.10 | $5.13 | $5.13 | 13,211,780 |
| 2024-06-05 | $5.60 | $5.61 | $5.45 | $5.45 | $5.45 | 8,200,400 |
| 2024-06-04 | $5.61 | $5.72 | $5.36 | $5.67 | $5.67 | 10,623,600 |
| 2024-06-03 | $5.87 | $5.87 | $5.60 | $5.67 | $5.67 | 13,437,600 |
| 2024-05-31 | $5.80 | $5.93 | $5.77 | $5.90 | $5.90 | 10,901,080 |
| 2024-05-30 | $5.97 | $6.05 | $5.81 | $5.82 | $5.82 | 15,070,000 |
| 2024-05-29 | $6.18 | $6.18 | $5.98 | $6.04 | $6.04 | 23,305,750 |
| 2024-05-28 | $5.91 | $6.33 | $5.88 | $6.29 | $6.29 | 35,218,420 |
| 2024-05-27 | $5.79 | $6.07 | $5.76 | $6.01 | $6.01 | 23,171,780 |
| 2024-05-24 | $5.65 | $5.84 | $5.64 | $5.67 | $5.67 | 6,759,450 |
| 2024-05-23 | $5.76 | $5.80 | $5.65 | $5.68 | $5.68 | 6,738,300 |
| 2024-05-22 | $5.69 | $5.80 | $5.69 | $5.75 | $5.75 | 4,928,600 |
| 2024-05-21 | $5.83 | $5.84 | $5.69 | $5.72 | $5.72 | 6,750,260 |
| 2024-05-20 | $5.90 | $5.95 | $5.82 | $5.84 | $5.84 | 6,366,600 |
| 2024-05-17 | $5.77 | $5.89 | $5.77 | $5.89 | $5.89 | 6,586,540 |
| 2024-05-16 | $5.78 | $5.87 | $5.77 | $5.79 | $5.79 | 6,769,490 |
| 2024-05-15 | $5.94 | $5.96 | $5.79 | $5.79 | $5.79 | 11,364,900 |
| 2024-05-14 | $5.80 | $6.15 | $5.80 | $6.01 | $6.01 | 17,810,160 |
| 2024-05-13 | $5.94 | $5.94 | $5.78 | $5.80 | $5.80 | 7,444,190 |
| 2024-05-10 | $5.99 | $6.04 | $5.88 | $5.94 | $5.94 | 8,289,890 |
| 2024-05-09 | $5.86 | $6.04 | $5.84 | $6.02 | $6.02 | 9,558,200 |
| 2024-05-08 | $5.98 | $5.99 | $5.82 | $5.83 | $5.83 | 8,322,900 |
| 2024-05-07 | $5.99 | $6.04 | $5.92 | $6.00 | $6.00 | 9,621,530 |
| 2024-05-06 | $6.10 | $6.17 | $5.95 | $5.99 | $5.99 | 15,886,580 |
| 2024-04-30 | $6.06 | $6.11 | $5.98 | $6.09 | $6.09 | 12,447,950 |
| 2024-04-29 | $5.89 | $6.16 | $5.89 | $6.06 | $6.06 | 15,794,320 |
| 2024-04-26 | $5.66 | $5.85 | $5.63 | $5.81 | $5.81 | 10,512,600 |
| 2024-04-25 | $5.65 | $5.75 | $5.57 | $5.71 | $5.71 | 8,539,760 |
| 2024-04-24 | $5.44 | $5.66 | $5.44 | $5.66 | $5.66 | 9,294,200 |
| 2024-04-23 | $5.53 | $5.56 | $5.41 | $5.49 | $5.49 | 8,003,100 |
| 2024-04-22 | $5.42 | $5.63 | $5.33 | $5.47 | $5.47 | 14,067,790 |
| 2024-04-19 | $5.33 | $5.40 | $5.24 | $5.28 | $5.28 | 7,116,740 |
| 2024-04-18 | $5.36 | $5.46 | $5.28 | $5.36 | $5.36 | 8,907,130 |
| 2024-04-17 | $5.05 | $5.39 | $5.05 | $5.39 | $5.39 | 11,568,370 |
| 2024-04-16 | $5.51 | $5.55 | $4.95 | $4.98 | $4.98 | 14,758,520 |
| 2024-04-15 | $5.77 | $5.85 | $5.25 | $5.51 | $5.51 | 14,169,600 |
| 2024-04-12 | $5.90 | $5.97 | $5.77 | $5.79 | $5.79 | 7,602,300 |
| 2024-04-11 | $5.81 | $5.99 | $5.79 | $5.90 | $5.90 | 7,168,300 |
| 2024-04-10 | $6.00 | $6.04 | $5.78 | $5.87 | $5.87 | 9,810,640 |
| 2024-04-09 | $5.97 | $6.09 | $5.96 | $6.00 | $6.00 | 8,121,830 |
| 2024-04-08 | $6.20 | $6.22 | $5.95 | $5.97 | $5.97 | 13,659,530 |
| 2024-04-03 | $6.52 | $6.53 | $6.23 | $6.24 | $6.24 | 18,287,530 |
| 2024-04-02 | $6.50 | $6.80 | $6.37 | $6.57 | $6.57 | 26,565,620 |
| 2024-04-01 | $6.49 | $6.71 | $6.41 | $6.56 | $6.56 | 27,889,020 |
| 2024-03-29 | $6.38 | $6.59 | $6.20 | $6.48 | $6.48 | 31,363,060 |
| 2024-03-28 | $5.81 | $6.13 | $5.77 | $6.07 | $6.07 | 12,001,100 |
| 2024-03-27 | $6.18 | $6.18 | $5.81 | $5.81 | $5.81 | 14,431,800 |
| 2024-03-26 | $6.18 | $6.27 | $6.03 | $6.19 | $6.19 | 10,919,800 |
| 2024-03-25 | $6.41 | $6.48 | $6.16 | $6.19 | $6.19 | 12,447,840 |
| 2024-03-22 | $6.55 | $6.58 | $6.29 | $6.40 | $6.40 | 15,895,810 |
| 2024-03-21 | $6.59 | $6.64 | $6.46 | $6.51 | $6.51 | 13,996,470 |
| 2024-03-20 | $6.51 | $6.65 | $6.50 | $6.58 | $6.58 | 12,668,070 |
| 2024-03-19 | $6.69 | $6.69 | $6.57 | $6.57 | $6.57 | 15,617,600 |
| 2024-03-18 | $6.66 | $6.76 | $6.62 | $6.70 | $6.70 | 21,236,450 |
| 2024-03-15 | $6.52 | $6.60 | $6.39 | $6.60 | $6.60 | 15,137,220 |
| 2024-03-14 | $6.58 | $6.71 | $6.37 | $6.50 | $6.50 | 18,138,000 |
| 2024-03-13 | $6.59 | $6.68 | $6.53 | $6.65 | $6.65 | 25,187,630 |
| 2024-03-12 | $6.46 | $6.87 | $6.40 | $6.73 | $6.73 | 39,736,300 |
| 2024-03-11 | $6.39 | $6.46 | $6.29 | $6.42 | $6.42 | 18,901,170 |
| 2024-03-08 | $6.39 | $6.45 | $6.22 | $6.38 | $6.38 | 27,017,630 |
| 2024-03-07 | $6.20 | $6.89 | $6.20 | $6.47 | $6.47 | 52,403,890 |
| 2024-03-06 | $5.97 | $6.18 | $5.93 | $6.14 | $6.14 | 15,273,600 |
| 2024-03-05 | $6.09 | $6.15 | $5.95 | $5.98 | $5.98 | 14,079,600 |
| 2024-03-04 | $6.36 | $6.36 | $6.04 | $6.17 | $6.17 | 19,578,170 |
| 2024-03-01 | $6.06 | $6.33 | $6.05 | $6.28 | $6.28 | 23,851,500 |
| 2024-02-29 | $5.74 | $6.08 | $5.68 | $6.06 | $6.06 | 21,232,620 |
| 2024-02-28 | $6.36 | $6.48 | $5.80 | $5.82 | $5.82 | 38,229,940 |
| 2024-02-27 | $6.39 | $6.45 | $6.18 | $6.44 | $6.44 | 41,176,210 |
| 2024-02-26 | $5.88 | $6.65 | $5.80 | $6.58 | $6.58 | 46,821,740 |
| 2024-02-23 | $5.51 | $5.70 | $5.48 | $5.69 | $5.69 | 15,859,230 |
| 2024-02-22 | $5.35 | $5.51 | $5.31 | $5.47 | $5.47 | 15,011,670 |
| 2024-02-21 | $5.05 | $5.54 | $5.01 | $5.31 | $5.31 | 22,920,210 |
| 2024-02-20 | $5.05 | $5.12 | $4.88 | $5.10 | $5.10 | 12,356,940 |
| 2024-02-19 | $4.85 | $5.05 | $4.80 | $5.01 | $5.01 | 21,244,100 |
| 2024-02-08 | $4.34 | $4.71 | $4.26 | $4.70 | $4.70 | 22,120,620 |
| 2024-02-07 | $4.46 | $4.61 | $4.28 | $4.37 | $4.37 | 19,412,510 |
| 2024-02-06 | $4.21 | $4.60 | $3.92 | $4.43 | $4.43 | 22,385,490 |
| 2024-02-05 | $4.83 | $4.89 | $4.20 | $4.26 | $4.26 | 24,006,260 |
| 2024-02-02 | $5.38 | $5.52 | $4.76 | $5.00 | $5.00 | 16,461,290 |
| 2024-02-01 | $5.35 | $5.55 | $5.27 | $5.38 | $5.38 | 10,066,580 |
| 2024-01-31 | $5.88 | $5.90 | $5.40 | $5.42 | $5.42 | 12,211,670 |
| 2024-01-30 | $5.99 | $6.15 | $5.89 | $5.91 | $5.91 | 6,440,500 |
| 2024-01-29 | $6.35 | $6.35 | $6.05 | $6.06 | $6.06 | 6,522,250 |
| 2024-01-26 | $6.32 | $6.42 | $6.27 | $6.28 | $6.28 | 7,857,800 |
| 2024-01-25 | $6.14 | $6.44 | $6.08 | $6.37 | $6.37 | 10,322,810 |
| 2024-01-24 | $6.06 | $6.13 | $5.86 | $6.10 | $6.10 | 8,063,300 |
| 2024-01-23 | $6.01 | $6.07 | $5.88 | $6.02 | $6.02 | 8,847,620 |
| 2024-01-22 | $6.46 | $6.47 | $5.95 | $6.00 | $6.00 | 9,556,630 |
| 2024-01-19 | $6.62 | $6.66 | $6.46 | $6.46 | $6.46 | 5,585,840 |
| 2024-01-18 | $6.77 | $6.79 | $6.44 | $6.61 | $6.61 | 11,764,290 |
| 2024-01-17 | $7.00 | $7.03 | $6.74 | $6.78 | $6.78 | 5,891,190 |
| 2024-01-16 | $7.03 | $7.06 | $6.83 | $6.96 | $6.96 | 7,678,110 |
| 2024-01-15 | $7.07 | $7.11 | $6.98 | $7.04 | $7.04 | 5,696,340 |
| 2024-01-12 | $7.21 | $7.25 | $7.07 | $7.08 | $7.08 | 6,350,770 |
| 2024-01-11 | $7.16 | $7.28 | $7.05 | $7.22 | $7.22 | 9,345,060 |
| 2024-01-10 | $7.20 | $7.31 | $6.98 | $7.15 | $7.15 | 10,903,600 |
| 2024-01-09 | $7.02 | $7.41 | $7.00 | $7.23 | $7.23 | 14,369,050 |
| 2024-01-08 | $7.16 | $7.19 | $6.99 | $7.00 | $7.00 | 5,430,700 |
| 2024-01-05 | $7.39 | $7.43 | $7.15 | $7.19 | $7.19 | 5,406,280 |
| 2024-01-04 | $7.40 | $7.41 | $7.28 | $7.32 | $7.32 | 4,630,470 |
| 2024-01-03 | $7.48 | $7.49 | $7.33 | $7.40 | $7.40 | 7,703,360 |
| 2024-01-02 | $7.39 | $7.55 | $7.39 | $7.47 | $7.47 | 10,076,380 |
| 2024-01-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-12-29 | $7.11 | $7.36 | $7.11 | $7.36 | $7.36 | 8,837,530 |
| 2023-12-28 | $6.94 | $7.15 | $6.85 | $7.12 | $7.12 | 7,525,800 |
| 2023-12-27 | $6.85 | $6.92 | $6.78 | $6.90 | $6.90 | 5,358,030 |
| 2023-12-26 | $7.07 | $7.08 | $6.81 | $6.84 | $6.84 | 5,885,530 |
| 2023-12-25 | $7.05 | $7.13 | $6.97 | $7.03 | $7.03 | 3,998,700 |
| 2023-12-22 | $7.22 | $7.29 | $7.03 | $7.08 | $7.08 | 6,014,000 |
| 2023-12-21 | $7.16 | $7.25 | $6.99 | $7.23 | $7.23 | 6,703,050 |
| 2023-12-20 | $7.25 | $7.32 | $7.16 | $7.17 | $7.17 | 5,396,900 |
| 2023-12-19 | $7.23 | $7.30 | $7.16 | $7.25 | $7.25 | 6,319,330 |
| 2023-12-18 | $7.42 | $7.43 | $7.21 | $7.24 | $7.24 | 8,340,460 |
| 2023-12-15 | $7.56 | $7.63 | $7.41 | $7.44 | $7.44 | 8,621,770 |
| 2023-12-14 | $7.63 | $7.79 | $7.54 | $7.55 | $7.55 | 14,439,560 |
| 2023-12-13 | $7.45 | $7.75 | $7.39 | $7.61 | $7.61 | 16,201,630 |
| 2023-12-12 | $7.46 | $7.49 | $7.38 | $7.47 | $7.47 | 7,066,100 |
| 2023-12-11 | $7.30 | $7.50 | $7.28 | $7.46 | $7.46 | 8,837,740 |
| 2023-12-08 | $7.44 | $7.55 | $7.35 | $7.36 | $7.36 | 11,178,690 |
| 2023-12-07 | $7.48 | $7.50 | $7.39 | $7.44 | $7.44 | 8,787,780 |
| 2023-12-06 | $7.35 | $7.57 | $7.29 | $7.45 | $7.45 | 14,417,890 |
| 2023-12-05 | $7.57 | $7.61 | $7.35 | $7.35 | $7.35 | 18,035,780 |
| 2023-12-04 | $7.74 | $7.75 | $7.63 | $7.65 | $7.65 | 16,840,820 |
| 2023-12-01 | $7.89 | $7.92 | $7.67 | $7.78 | $7.78 | 36,744,250 |
| 2023-11-30 | $7.74 | $8.05 | $7.60 | $8.03 | $8.03 | 44,535,230 |
| 2023-11-29 | $7.78 | $7.86 | $7.68 | $7.72 | $7.72 | 14,580,880 |
| 2023-11-28 | $7.55 | $7.95 | $7.53 | $7.81 | $7.81 | 21,626,220 |
| 2023-11-27 | $7.44 | $7.58 | $7.44 | $7.56 | $7.56 | 6,270,060 |
| 2023-11-24 | $7.61 | $7.63 | $7.45 | $7.46 | $7.46 | 6,066,060 |
| 2023-11-23 | $7.50 | $7.66 | $7.48 | $7.61 | $7.61 | 6,501,900 |
| 2023-11-22 | $7.63 | $7.69 | $7.51 | $7.52 | $7.52 | 7,742,290 |
| 2023-11-21 | $7.79 | $7.80 | $7.64 | $7.69 | $7.69 | 11,922,300 |
| 2023-11-20 | $7.63 | $7.86 | $7.61 | $7.80 | $7.80 | 13,217,030 |
| 2023-11-17 | $7.48 | $7.66 | $7.47 | $7.63 | $7.63 | 8,543,310 |
| 2023-11-16 | $7.53 | $7.60 | $7.50 | $7.52 | $7.52 | 10,178,000 |
| 2023-11-15 | $7.64 | $7.69 | $7.55 | $7.57 | $7.57 | 9,460,050 |
| 2023-11-14 | $7.51 | $7.69 | $7.46 | $7.64 | $7.64 | 14,571,590 |
| 2023-11-13 | $7.36 | $7.49 | $7.32 | $7.48 | $7.48 | 9,074,490 |
| 2023-11-10 | $7.36 | $7.37 | $7.30 | $7.32 | $7.32 | 5,239,660 |
| 2023-11-09 | $7.45 | $7.49 | $7.34 | $7.38 | $7.38 | 7,339,850 |
| 2023-11-08 | $7.44 | $7.49 | $7.37 | $7.44 | $7.44 | 7,012,150 |
| 2023-11-07 | $7.40 | $7.48 | $7.39 | $7.46 | $7.46 | 7,550,290 |
| 2023-11-06 | $7.31 | $7.49 | $7.25 | $7.43 | $7.43 | 11,697,030 |
| 2023-11-03 | $7.07 | $7.39 | $7.06 | $7.35 | $7.35 | 19,148,250 |
| 2023-11-02 | $7.03 | $7.09 | $6.94 | $6.94 | $6.94 | 5,199,100 |
| 2023-11-01 | $7.04 | $7.07 | $6.95 | $7.03 | $7.03 | 5,078,000 |
| 2023-10-31 | $7.04 | $7.07 | $6.96 | $7.02 | $7.02 | 6,854,050 |
| 2023-10-30 | $6.97 | $7.04 | $6.90 | $7.03 | $7.03 | 6,721,850 |
| 2023-10-27 | $6.93 | $7.01 | $6.84 | $6.96 | $6.96 | 6,713,590 |
| 2023-10-26 | $6.79 | $6.97 | $6.71 | $6.95 | $6.95 | 8,630,500 |
| 2023-10-25 | $6.80 | $6.89 | $6.77 | $6.84 | $6.84 | 9,685,730 |
| 2023-10-24 | $6.71 | $6.79 | $6.61 | $6.74 | $6.74 | 10,530,800 |
| 2023-10-23 | $7.07 | $7.08 | $6.66 | $6.71 | $6.71 | 16,494,940 |
| 2023-10-20 | $7.24 | $7.39 | $7.18 | $7.21 | $7.21 | 5,938,700 |
| 2023-10-19 | $7.30 | $7.40 | $7.23 | $7.24 | $7.24 | 5,292,940 |
| 2023-10-18 | $7.44 | $7.48 | $7.30 | $7.30 | $7.30 | 5,479,110 |
| 2023-10-17 | $7.46 | $7.48 | $7.36 | $7.44 | $7.44 | 5,276,000 |
| 2023-10-16 | $7.55 | $7.55 | $7.42 | $7.47 | $7.47 | 5,666,180 |
| 2023-10-13 | $7.56 | $7.61 | $7.50 | $7.53 | $7.53 | 6,324,100 |
| 2023-10-12 | $7.60 | $7.65 | $7.52 | $7.59 | $7.59 | 8,432,300 |
| 2023-10-11 | $7.61 | $7.67 | $7.54 | $7.59 | $7.59 | 10,424,600 |
| 2023-10-10 | $7.62 | $7.65 | $7.56 | $7.63 | $7.63 | 12,273,510 |
| 2023-10-09 | $7.49 | $7.65 | $7.45 | $7.62 | $7.62 | 16,097,580 |
| 2023-09-28 | $7.44 | $7.50 | $7.40 | $7.47 | $7.47 | 9,510,510 |
| 2023-09-27 | $7.29 | $7.45 | $7.28 | $7.39 | $7.39 | 12,325,750 |
| 2023-09-26 | $7.12 | $7.37 | $7.12 | $7.34 | $7.34 | 12,637,300 |
| 2023-09-25 | $7.24 | $7.31 | $7.12 | $7.17 | $7.17 | 5,753,400 |
| 2023-09-22 | $7.00 | $7.24 | $6.98 | $7.22 | $7.22 | 7,381,490 |
| 2023-09-21 | $7.02 | $7.11 | $7.00 | $7.03 | $7.03 | 4,219,300 |
| 2023-09-20 | $7.02 | $7.16 | $7.00 | $7.04 | $7.04 | 4,138,390 |
| 2023-09-19 | $7.22 | $7.22 | $7.03 | $7.06 | $7.06 | 5,574,950 |
| 2023-09-18 | $7.11 | $7.29 | $7.05 | $7.23 | $7.23 | 5,296,500 |
| 2023-09-15 | $7.18 | $7.28 | $7.10 | $7.17 | $7.17 | 5,637,000 |
| 2023-09-14 | $7.23 | $7.30 | $7.15 | $7.20 | $7.20 | 5,507,250 |
| 2023-09-13 | $7.45 | $7.45 | $7.23 | $7.28 | $7.28 | 6,640,700 |
| 2023-09-12 | $7.48 | $7.51 | $7.39 | $7.43 | $7.43 | 5,413,400 |
| 2023-09-11 | $7.42 | $7.52 | $7.34 | $7.49 | $7.49 | 9,509,170 |
| 2023-09-08 | $7.27 | $7.42 | $7.26 | $7.40 | $7.40 | 7,568,800 |
| 2023-09-07 | $7.40 | $7.43 | $7.27 | $7.27 | $7.27 | 6,933,300 |
| 2023-09-06 | $7.31 | $7.43 | $7.23 | $7.43 | $7.43 | 9,079,550 |
| 2023-09-05 | $7.32 | $7.38 | $7.26 | $7.32 | $7.32 | 6,466,000 |
| 2023-09-04 | $7.27 | $7.33 | $7.19 | $7.33 | $7.33 | 6,733,400 |
| 2023-09-01 | $7.22 | $7.29 | $7.20 | $7.22 | $7.22 | 5,876,900 |
| 2023-08-31 | $7.28 | $7.36 | $7.22 | $7.23 | $7.23 | 7,576,620 |
| 2023-08-30 | $7.24 | $7.40 | $7.22 | $7.32 | $7.32 | 10,256,800 |
| 2023-08-29 | $6.98 | $7.25 | $6.98 | $7.24 | $7.24 | 10,777,110 |
| 2023-08-28 | $7.23 | $7.29 | $6.96 | $6.98 | $6.98 | 12,866,710 |
| 2023-08-25 | $7.03 | $7.03 | $6.76 | $6.79 | $6.79 | 8,907,240 |
| 2023-08-24 | $7.10 | $7.15 | $6.93 | $7.02 | $7.02 | 5,999,520 |
| 2023-08-23 | $7.19 | $7.19 | $7.01 | $7.06 | $7.06 | 6,147,380 |
| 2023-08-22 | $7.10 | $7.22 | $6.99 | $7.19 | $7.19 | 7,279,400 |
| 2023-08-21 | $7.22 | $7.27 | $7.09 | $7.10 | $7.10 | 5,491,740 |
| 2023-08-18 | $7.26 | $7.39 | $7.22 | $7.22 | $7.22 | 5,908,740 |
| 2023-08-17 | $7.07 | $7.37 | $7.07 | $7.31 | $7.31 | 7,695,310 |
| 2023-08-16 | $7.26 | $7.26 | $7.10 | $7.12 | $7.12 | 7,332,110 |
| 2023-08-15 | $7.33 | $7.40 | $7.23 | $7.27 | $7.27 | 4,794,670 |
| 2023-08-14 | $7.27 | $7.36 | $7.21 | $7.36 | $7.36 | 5,979,600 |
| 2023-08-11 | $7.45 | $7.46 | $7.29 | $7.30 | $7.30 | 7,100,090 |
| 2023-08-10 | $7.48 | $7.52 | $7.40 | $7.43 | $7.43 | 4,856,560 |
| 2023-08-09 | $7.50 | $7.54 | $7.43 | $7.45 | $7.45 | 7,351,350 |
| 2023-08-08 | $7.75 | $7.77 | $7.57 | $7.58 | $7.58 | 9,228,250 |
| 2023-08-07 | $7.75 | $7.80 | $7.71 | $7.77 | $7.77 | 6,558,780 |
| 2023-08-04 | $7.63 | $7.79 | $7.63 | $7.75 | $7.75 | 12,349,640 |
| 2023-08-03 | $7.63 | $7.68 | $7.58 | $7.62 | $7.62 | 6,426,550 |
| 2023-08-02 | $7.63 | $7.70 | $7.60 | $7.65 | $7.65 | 6,819,280 |
| 2023-08-01 | $7.70 | $7.71 | $7.60 | $7.67 | $7.67 | 7,397,540 |
| 2023-07-31 | $7.58 | $7.72 | $7.58 | $7.72 | $7.72 | 8,606,610 |
| 2023-07-28 | $7.54 | $7.65 | $7.44 | $7.59 | $7.59 | 9,351,290 |
| 2023-07-27 | $7.50 | $7.70 | $7.50 | $7.60 | $7.60 | 8,633,840 |
| 2023-07-26 | $7.60 | $7.65 | $7.50 | $7.52 | $7.52 | 6,706,000 |
| 2023-07-25 | $7.55 | $7.67 | $7.55 | $7.66 | $7.66 | 7,329,700 |
| 2023-07-24 | $7.44 | $7.59 | $7.41 | $7.51 | $7.51 | 5,687,590 |
| 2023-07-21 | $7.59 | $7.60 | $7.47 | $7.50 | $7.50 | 8,461,500 |
| 2023-07-20 | $7.71 | $7.79 | $7.55 | $7.57 | $7.57 | 11,292,380 |
| 2023-07-19 | $7.82 | $7.87 | $7.68 | $7.71 | $7.71 | 11,345,700 |
| 2023-07-18 | $8.02 | $8.02 | $7.79 | $7.82 | $7.82 | 13,837,700 |
| 2023-07-17 | $7.88 | $8.14 | $7.70 | $8.02 | $8.02 | 21,452,400 |
| 2023-07-14 | $7.78 | $7.97 | $7.71 | $7.89 | $7.89 | 16,099,140 |
| 2023-07-13 | $7.81 | $7.88 | $7.74 | $7.81 | $7.81 | 13,572,310 |
| 2023-07-12 | $8.05 | $8.15 | $7.83 | $7.85 | $7.85 | 21,247,710 |
| 2023-07-11 | $8.05 | $8.09 | $7.94 | $8.06 | $8.06 | 13,957,700 |
| 2023-07-10 | $8.25 | $8.33 | $8.00 | $8.01 | $8.01 | 24,966,890 |
| 2023-07-07 | $8.58 | $8.58 | $8.24 | $8.26 | $8.26 | 27,448,290 |
| 2023-07-06 | $8.71 | $8.85 | $8.52 | $8.64 | $8.64 | 20,857,170 |
| 2023-07-05 | $8.96 | $9.04 | $8.72 | $8.77 | $8.77 | 27,038,240 |
| 2023-07-04 | $8.51 | $9.04 | $8.45 | $9.01 | $9.01 | 45,100,680 |
| 2023-07-03 | $8.90 | $8.93 | $8.48 | $8.57 | $8.57 | 30,601,160 |
| 2023-06-30 | $9.06 | $9.06 | $8.81 | $8.91 | $8.91 | 27,861,930 |
| 2023-06-29 | $8.60 | $9.11 | $8.59 | $9.02 | $9.02 | 41,288,210 |
| 2023-06-28 | $8.55 | $8.70 | $8.07 | $8.63 | $8.63 | 39,306,580 |
| 2023-06-27 | $8.31 | $8.76 | $8.31 | $8.64 | $8.64 | 37,980,850 |
| 2023-06-26 | $9.03 | $9.35 | $8.37 | $8.43 | $8.43 | 60,717,070 |
| 2023-06-21 | $9.10 | $9.86 | $9.02 | $9.09 | $9.09 | 85,411,190 |
| 2023-06-20 | $8.75 | $8.93 | $8.69 | $8.82 | $8.82 | 34,522,560 |
| 2023-06-19 | $8.63 | $8.76 | $8.57 | $8.67 | $8.67 | 26,432,180 |
| 2023-06-16 | $8.90 | $8.96 | $8.58 | $8.70 | $8.70 | 37,697,390 |
| 2023-06-15 | $8.35 | $8.78 | $8.33 | $8.72 | $8.72 | 37,863,690 |
| 2023-06-14 | $8.60 | $8.64 | $8.38 | $8.38 | $8.38 | 25,141,700 |
| 2023-06-13 | $8.41 | $8.73 | $8.36 | $8.68 | $8.68 | 35,791,780 |
| 2023-06-12 | $8.44 | $8.58 | $8.31 | $8.38 | $8.38 | 17,568,260 |
| 2023-06-09 | $8.22 | $8.49 | $8.18 | $8.35 | $8.35 | 20,433,720 |
| 2023-06-08 | $8.50 | $8.50 | $8.12 | $8.22 | $8.22 | 17,736,600 |
| 2023-06-07 | $8.15 | $8.50 | $8.15 | $8.41 | $8.41 | 26,315,520 |
| 2023-06-06 | $8.43 | $8.51 | $8.14 | $8.16 | $8.16 | 26,754,230 |
| 2023-06-05 | $8.50 | $8.62 | $8.35 | $8.53 | $8.53 | 24,501,740 |
| 2023-06-02 | $8.57 | $8.59 | $8.36 | $8.38 | $8.38 | 28,722,600 |
| 2023-06-01 | $8.63 | $8.73 | $8.49 | $8.57 | $8.57 | 38,303,150 |
| 2023-05-31 | $8.60 | $8.82 | $8.53 | $8.65 | $8.65 | 41,300,060 |
| 2023-05-30 | $8.56 | $8.86 | $8.37 | $8.79 | $8.79 | 50,038,050 |
| 2023-05-29 | $8.54 | $8.74 | $8.36 | $8.42 | $8.42 | 31,578,150 |
| 2023-05-26 | $8.56 | $8.62 | $8.20 | $8.50 | $8.50 | 42,952,560 |
| 2023-05-25 | $8.88 | $8.93 | $8.47 | $8.66 | $8.66 | 56,626,200 |
| 2023-05-24 | $8.38 | $9.18 | $8.38 | $8.87 | $8.87 | 80,898,440 |
| 2023-05-23 | $8.90 | $8.98 | $8.49 | $8.50 | $8.50 | 73,911,970 |
| 2023-05-22 | $8.53 | $9.43 | $8.53 | $9.19 | $9.19 | 93,747,200 |
| 2023-05-19 | $8.53 | $9.24 | $8.50 | $8.70 | $8.70 | 70,380,280 |
| 2023-05-18 | $8.59 | $8.85 | $8.36 | $8.55 | $8.55 | 72,364,950 |
| 2023-05-17 | $7.87 | $8.88 | $7.80 | $8.53 | $8.53 | 72,789,200 |
| 2023-05-16 | $7.82 | $8.13 | $7.80 | $7.89 | $7.89 | 28,864,560 |
| 2023-05-15 | $7.56 | $7.94 | $7.54 | $7.91 | $7.91 | 26,652,220 |
| 2023-05-12 | $7.69 | $7.80 | $7.58 | $7.59 | $7.59 | 12,436,670 |
| 2023-05-11 | $7.85 | $7.87 | $7.66 | $7.70 | $7.70 | 20,475,500 |
| 2023-05-10 | $7.21 | $7.89 | $7.19 | $7.78 | $7.78 | 33,166,180 |
| 2023-05-09 | $7.47 | $7.47 | $7.21 | $7.23 | $7.23 | 12,659,150 |
| 2023-05-08 | $7.23 | $7.50 | $7.23 | $7.48 | $7.48 | 16,360,330 |
| 2023-05-05 | $7.19 | $7.26 | $7.11 | $7.16 | $7.16 | 11,289,940 |
| 2023-05-04 | $6.95 | $7.43 | $6.95 | $7.27 | $7.27 | 17,183,170 |
| 2023-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-28 | $6.80 | $7.01 | $6.78 | $7.00 | $7.00 | 7,444,360 |
| 2023-04-27 | $6.90 | $6.92 | $6.75 | $6.79 | $6.79 | 7,791,600 |
| 2023-04-26 | $6.67 | $6.97 | $6.66 | $6.89 | $6.89 | 10,942,090 |
| 2023-04-25 | $6.89 | $6.95 | $6.59 | $6.70 | $6.70 | 9,567,320 |
| 2023-04-24 | $6.94 | $7.03 | $6.83 | $6.89 | $6.89 | 8,509,200 |
| 2023-04-21 | $7.21 | $7.28 | $6.95 | $6.97 | $6.97 | 12,107,030 |
| 2023-04-20 | $7.31 | $7.34 | $7.16 | $7.23 | $7.23 | 8,302,300 |
| 2023-04-19 | $7.36 | $7.45 | $7.31 | $7.33 | $7.33 | 7,587,900 |
| 2023-04-18 | $7.41 | $7.42 | $7.32 | $7.35 | $7.35 | 6,191,900 |
| 2023-04-17 | $7.51 | $7.53 | $7.36 | $7.43 | $7.43 | 7,661,580 |
| 2023-04-14 | $7.63 | $7.63 | $7.45 | $7.49 | $7.49 | 8,446,050 |
| 2023-04-13 | $7.77 | $7.87 | $7.58 | $7.58 | $7.58 | 13,858,160 |
| 2023-04-12 | $7.70 | $7.81 | $7.66 | $7.79 | $7.79 | 13,203,680 |
| 2023-04-11 | $7.80 | $7.82 | $7.67 | $7.70 | $7.70 | 10,009,740 |
| 2023-04-10 | $7.81 | $8.05 | $7.80 | $7.82 | $7.82 | 12,073,170 |
| 2023-04-07 | $7.85 | $7.92 | $7.77 | $7.88 | $7.88 | 9,606,620 |
| 2023-04-06 | $7.82 | $7.85 | $7.73 | $7.80 | $7.80 | 11,892,580 |
| 2023-04-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2023-04-04 | $8.08 | $8.08 | $7.83 | $7.89 | $7.89 | 16,594,250 |
| 2023-04-03 | $7.94 | $8.06 | $7.86 | $8.06 | $8.06 | 16,838,820 |
| 2023-03-31 | $7.78 | $8.02 | $7.73 | $7.94 | $7.94 | 14,549,870 |
| 2023-03-30 | $7.88 | $7.90 | $7.76 | $7.78 | $7.78 | 11,573,380 |
| 2023-03-29 | $7.83 | $8.04 | $7.83 | $7.93 | $7.93 | 14,938,060 |
| 2023-03-28 | $8.10 | $8.19 | $7.91 | $7.92 | $7.92 | 22,387,510 |
| 2023-03-27 | $7.92 | $8.12 | $7.91 | $8.02 | $8.02 | 22,051,100 |
| 2023-03-24 | $7.89 | $7.93 | $7.80 | $7.91 | $7.91 | 16,006,420 |
| 2023-03-23 | $7.75 | $7.92 | $7.66 | $7.88 | $7.88 | 17,773,400 |
| 2023-03-22 | $7.65 | $7.75 | $7.58 | $7.71 | $7.71 | 11,666,960 |
| 2023-03-21 | $7.61 | $7.67 | $7.53 | $7.65 | $7.65 | 8,646,660 |
| 2023-03-20 | $7.41 | $7.64 | $7.40 | $7.60 | $7.60 | 14,226,570 |
| 2023-03-17 | $7.28 | $7.50 | $7.27 | $7.43 | $7.43 | 10,538,320 |
| 2023-03-16 | $7.40 | $7.40 | $7.21 | $7.22 | $7.22 | 7,770,260 |
| 2023-03-15 | $7.42 | $7.51 | $7.38 | $7.41 | $7.41 | 7,886,800 |
| 2023-03-14 | $7.53 | $7.53 | $7.21 | $7.34 | $7.34 | 11,464,470 |
| 2023-03-13 | $7.58 | $7.60 | $7.38 | $7.54 | $7.54 | 7,697,060 |
| 2023-03-10 | $7.62 | $7.66 | $7.51 | $7.55 | $7.55 | 8,802,760 |
| 2023-03-09 | $7.62 | $7.74 | $7.49 | $7.68 | $7.68 | 12,780,970 |
| 2023-03-08 | $7.53 | $7.65 | $7.52 | $7.64 | $7.64 | 7,931,960 |
| 2023-03-07 | $7.74 | $7.78 | $7.53 | $7.53 | $7.53 | 13,965,850 |
| 2023-03-06 | $7.80 | $7.84 | $7.70 | $7.78 | $7.78 | 10,434,780 |
| 2023-03-03 | $7.98 | $7.98 | $7.75 | $7.80 | $7.80 | 16,995,230 |
| 2023-03-02 | $7.93 | $8.10 | $7.87 | $8.02 | $8.02 | 25,628,880 |
| 2023-03-01 | $7.80 | $7.92 | $7.71 | $7.92 | $7.92 | 20,180,750 |
| 2023-02-28 | $7.78 | $7.84 | $7.66 | $7.78 | $7.78 | 14,561,770 |
| 2023-02-27 | $7.90 | $7.94 | $7.68 | $7.72 | $7.72 | 18,046,540 |
| 2023-02-24 | $7.92 | $8.02 | $7.80 | $7.87 | $7.87 | 21,702,750 |
| 2023-02-23 | $8.25 | $8.30 | $7.92 | $7.94 | $7.94 | 42,345,010 |
| 2023-02-22 | $8.48 | $8.55 | $8.16 | $8.37 | $8.37 | 62,473,340 |
| 2023-02-21 | $8.19 | $8.96 | $8.16 | $8.74 | $8.74 | 91,205,540 |
| 2023-02-20 | $7.56 | $7.67 | $7.52 | $7.61 | $7.61 | 11,817,680 |
| 2023-02-17 | $7.79 | $7.84 | $7.54 | $7.58 | $7.58 | 20,680,310 |
| 2023-02-16 | $7.94 | $8.18 | $7.68 | $7.73 | $7.73 | 32,193,170 |
| 2023-02-15 | $7.77 | $7.94 | $7.77 | $7.90 | $7.90 | 16,413,350 |
| 2023-02-14 | $7.76 | $7.87 | $7.74 | $7.79 | $7.79 | 13,951,650 |
| 2023-02-13 | $7.82 | $7.95 | $7.75 | $7.80 | $7.80 | 18,241,830 |
| 2023-02-10 | $7.90 | $8.13 | $7.84 | $7.86 | $7.86 | 27,872,680 |
| 2023-02-09 | $7.82 | $7.93 | $7.74 | $7.92 | $7.92 | 21,316,390 |
| 2023-02-08 | $7.75 | $8.00 | $7.73 | $7.83 | $7.83 | 21,840,540 |
| 2023-02-07 | $7.66 | $8.01 | $7.66 | $7.83 | $7.83 | 28,343,910 |
| 2023-02-06 | $7.74 | $7.85 | $7.65 | $7.83 | $7.83 | 26,413,850 |
| 2023-02-03 | $7.68 | $7.82 | $7.65 | $7.76 | $7.76 | 23,862,020 |
| 2023-02-02 | $8.20 | $8.20 | $7.67 | $7.72 | $7.72 | 44,013,450 |
| 2023-02-01 | $7.38 | $8.03 | $7.25 | $8.03 | $8.03 | 57,325,110 |
| 2023-01-31 | $6.95 | $7.77 | $6.94 | $7.43 | $7.43 | 38,020,020 |
| 2023-01-30 | $6.81 | $7.12 | $6.76 | $7.04 | $7.04 | 16,753,380 |
| 2023-01-20 | $6.85 | $6.91 | $6.77 | $6.81 | $6.81 | 9,973,820 |
| 2023-01-19 | $6.64 | $6.74 | $6.61 | $6.72 | $6.72 | 5,773,830 |
| 2023-01-18 | $6.64 | $6.68 | $6.59 | $6.66 | $6.66 | 4,507,270 |
| 2023-01-17 | $6.60 | $6.66 | $6.57 | $6.60 | $6.60 | 3,808,930 |
| 2023-01-16 | $6.52 | $6.65 | $6.51 | $6.63 | $6.63 | 6,810,250 |
| 2023-01-13 | $6.50 | $6.58 | $6.47 | $6.54 | $6.54 | 4,861,010 |
| 2023-01-12 | $6.52 | $6.65 | $6.47 | $6.53 | $6.53 | 6,100,820 |
| 2023-01-11 | $6.55 | $6.59 | $6.47 | $6.48 | $6.48 | 3,892,030 |
| 2023-01-10 | $6.55 | $6.60 | $6.53 | $6.55 | $6.55 | 3,686,200 |
| 2023-01-09 | $6.56 | $6.68 | $6.54 | $6.57 | $6.57 | 4,949,760 |
| 2023-01-06 | $6.59 | $6.65 | $6.52 | $6.55 | $6.55 | 5,164,000 |
| 2023-01-05 | $6.50 | $6.58 | $6.47 | $6.56 | $6.56 | 5,118,400 |
| 2023-01-04 | $6.50 | $6.54 | $6.44 | $6.51 | $6.51 | 4,555,750 |
| 2023-01-03 | $6.32 | $6.53 | $6.32 | $6.50 | $6.50 | 5,161,330 |
| 2023-01-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-12-30 | $6.31 | $6.39 | $6.29 | $6.35 | $6.35 | 2,879,870 |
| 2022-12-29 | $6.36 | $6.42 | $6.31 | $6.31 | $6.31 | 3,548,180 |
| 2022-12-28 | $6.47 | $6.47 | $6.37 | $6.39 | $6.39 | 3,350,330 |
| 2022-12-27 | $6.46 | $6.57 | $6.39 | $6.47 | $6.47 | 4,939,090 |
| 2022-12-26 | $6.29 | $6.46 | $6.25 | $6.44 | $6.44 | 5,624,500 |
| 2022-12-23 | $6.26 | $6.34 | $6.22 | $6.24 | $6.24 | 5,517,320 |
| 2022-12-22 | $6.44 | $6.49 | $6.23 | $6.25 | $6.25 | 6,830,590 |
| 2022-12-21 | $6.58 | $6.58 | $6.38 | $6.44 | $6.44 | 6,799,420 |
| 2022-12-20 | $6.45 | $6.65 | $6.41 | $6.57 | $6.57 | 7,925,310 |
| 2022-12-19 | $6.61 | $6.65 | $6.40 | $6.43 | $6.43 | 8,242,120 |
| 2022-12-16 | $6.79 | $6.79 | $6.60 | $6.61 | $6.61 | 7,255,250 |
| 2022-12-15 | $6.73 | $6.81 | $6.70 | $6.79 | $6.79 | 5,889,790 |
| 2022-12-14 | $6.77 | $6.88 | $6.71 | $6.73 | $6.73 | 6,427,580 |
| 2022-12-13 | $6.90 | $6.91 | $6.76 | $6.77 | $6.77 | 6,023,870 |
| 2022-12-12 | $7.03 | $7.03 | $6.82 | $6.88 | $6.88 | 7,098,210 |
| 2022-12-09 | $7.05 | $7.08 | $6.94 | $6.96 | $6.96 | 7,897,400 |
| 2022-12-08 | $7.17 | $7.18 | $7.04 | $7.05 | $7.05 | 7,378,380 |
| 2022-12-07 | $7.30 | $7.38 | $7.16 | $7.17 | $7.17 | 8,586,200 |
| 2022-12-06 | $7.23 | $7.35 | $7.16 | $7.33 | $7.33 | 12,570,420 |
| 2022-12-05 | $7.30 | $7.34 | $7.15 | $7.24 | $7.24 | 13,172,840 |
| 2022-12-01 | $7.00 | $7.10 | $7.00 | $7.02 | $7.02 | 5,982,900 |
| 2022-11-30 | $7.03 | $7.03 | $6.92 | $6.97 | $6.97 | 4,848,700 |
| 2022-11-29 | $6.85 | $7.04 | $6.85 | $7.03 | $7.03 | 5,545,790 |
| 2022-11-28 | $6.85 | $6.93 | $6.74 | $6.90 | $6.90 | 5,923,500 |
| 2022-11-25 | $6.95 | $7.01 | $6.84 | $6.84 | $6.84 | 5,892,370 |
| 2022-11-24 | $6.95 | $7.10 | $6.94 | $6.99 | $6.99 | 5,914,050 |
| 2022-11-23 | $7.00 | $7.00 | $6.75 | $6.95 | $6.95 | 9,129,760 |
| 2022-11-22 | $7.16 | $7.20 | $6.93 | $6.95 | $6.95 | 10,541,240 |
| 2022-11-21 | $7.12 | $7.19 | $7.02 | $7.19 | $7.19 | 7,951,380 |
| 2022-11-18 | $7.13 | $7.23 | $7.08 | $7.10 | $7.10 | 8,676,560 |
| 2022-11-17 | $7.14 | $7.14 | $7.00 | $7.11 | $7.11 | 6,930,260 |
| 2022-11-16 | $7.20 | $7.28 | $7.11 | $7.12 | $7.12 | 7,445,390 |
| 2022-11-15 | $7.04 | $7.20 | $7.00 | $7.20 | $7.20 | 7,588,050 |
| 2022-11-14 | $7.11 | $7.23 | $7.02 | $7.04 | $7.04 | 7,545,180 |
| 2022-11-11 | $7.28 | $7.35 | $7.13 | $7.14 | $7.14 | 9,302,860 |
| 2022-11-10 | $7.25 | $7.28 | $7.13 | $7.16 | $7.16 | 7,482,550 |
| 2022-11-09 | $7.27 | $7.36 | $7.14 | $7.27 | $7.27 | 7,961,880 |
| 2022-11-08 | $7.35 | $7.35 | $7.18 | $7.25 | $7.25 | 6,451,410 |
| 2022-11-07 | $7.33 | $7.36 | $7.22 | $7.29 | $7.29 | 9,157,110 |
| 2022-11-04 | $7.17 | $7.33 | $7.15 | $7.33 | $7.33 | 9,998,300 |
| 2022-11-03 | $7.07 | $7.24 | $7.07 | $7.17 | $7.17 | 8,198,930 |
| 2022-11-02 | $7.15 | $7.20 | $7.02 | $7.15 | $7.15 | 9,301,700 |
| 2022-11-01 | $6.85 | $7.13 | $6.82 | $7.13 | $7.13 | 9,853,390 |
| 2022-10-31 | $6.61 | $6.92 | $6.60 | $6.86 | $6.86 | 6,677,720 |
| 2022-10-28 | $7.05 | $7.06 | $6.66 | $6.67 | $6.67 | 9,993,390 |
| 2022-10-27 | $7.04 | $7.20 | $7.04 | $7.05 | $7.05 | 8,190,800 |
| 2022-10-26 | $6.88 | $7.15 | $6.88 | $7.10 | $7.10 | 9,858,710 |
| 2022-10-25 | $6.84 | $7.00 | $6.77 | $6.95 | $6.95 | 8,364,120 |
| 2022-10-24 | $7.05 | $7.15 | $6.85 | $6.89 | $6.89 | 8,644,860 |
| 2022-10-21 | $7.10 | $7.15 | $7.00 | $7.01 | $7.01 | 5,850,160 |
| 2022-10-20 | $6.98 | $7.14 | $6.93 | $7.03 | $7.03 | 8,940,170 |
| 2022-10-19 | $7.04 | $7.15 | $7.00 | $7.08 | $7.08 | 7,428,790 |
| 2022-10-18 | $7.01 | $7.14 | $6.95 | $7.06 | $7.06 | 8,797,110 |
| 2022-10-17 | $6.79 | $7.04 | $6.76 | $7.01 | $7.01 | 8,734,860 |
| 2022-10-14 | $6.74 | $6.88 | $6.70 | $6.84 | $6.84 | 7,610,680 |
| 2022-10-13 | $6.55 | $6.78 | $6.53 | $6.68 | $6.68 | 7,602,450 |
| 2022-10-12 | $6.36 | $6.62 | $6.27 | $6.60 | $6.60 | 8,039,300 |
| 2022-10-11 | $6.20 | $6.35 | $6.15 | $6.32 | $6.32 | 4,123,320 |
| 2022-10-10 | $6.41 | $6.47 | $6.19 | $6.21 | $6.21 | 5,416,500 |
| 2022-09-30 | $6.59 | $6.62 | $6.39 | $6.42 | $6.42 | 4,895,200 |
| 2022-09-29 | $6.58 | $6.66 | $6.51 | $6.54 | $6.54 | 5,247,210 |
| 2022-09-28 | $6.78 | $6.79 | $6.54 | $6.54 | $6.54 | 6,200,430 |
| 2022-09-27 | $6.67 | $6.81 | $6.65 | $6.78 | $6.78 | 5,358,900 |
| 2022-09-26 | $6.67 | $6.80 | $6.62 | $6.64 | $6.64 | 5,824,250 |
| 2022-09-23 | $7.03 | $7.04 | $6.72 | $6.76 | $6.76 | 9,004,530 |
| 2022-09-22 | $6.84 | $7.07 | $6.80 | $7.01 | $7.01 | 10,537,810 |
| 2022-09-21 | $6.79 | $6.91 | $6.68 | $6.89 | $6.89 | 6,671,980 |
| 2022-09-20 | $6.70 | $6.85 | $6.70 | $6.77 | $6.77 | 5,782,450 |
| 2022-09-19 | $6.79 | $6.88 | $6.59 | $6.64 | $6.64 | 8,410,010 |
| 2022-09-16 | $6.90 | $6.95 | $6.80 | $6.80 | $6.80 | 5,776,970 |
| 2022-09-15 | $7.19 | $7.19 | $6.78 | $6.90 | $6.90 | 10,573,800 |
| 2022-09-14 | $7.18 | $7.28 | $7.06 | $7.15 | $7.15 | 7,443,580 |
| 2022-09-13 | $7.45 | $7.49 | $7.29 | $7.30 | $7.30 | 7,276,060 |
| 2022-09-12 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2022-09-09 | $7.46 | $7.46 | $7.22 | $7.43 | $7.43 | 7,042,240 |
| 2022-09-08 | $7.54 | $7.59 | $7.41 | $7.42 | $7.42 | 6,409,400 |
| 2022-09-07 | $7.46 | $7.61 | $7.41 | $7.54 | $7.54 | 8,790,510 |
| 2022-09-06 | $7.46 | $7.52 | $7.36 | $7.48 | $7.48 | 7,973,460 |
| 2022-09-05 | $7.46 | $7.53 | $7.35 | $7.41 | $7.41 | 6,342,620 |
| 2022-09-02 | $7.39 | $7.47 | $7.32 | $7.46 | $7.46 | 7,359,000 |
| 2022-09-01 | $7.44 | $7.53 | $7.29 | $7.33 | $7.33 | 9,686,930 |
| 2022-08-31 | $7.86 | $7.88 | $7.40 | $7.45 | $7.45 | 15,564,320 |
| 2022-08-30 | $8.03 | $8.17 | $7.83 | $7.89 | $7.89 | 10,907,980 |
| 2022-08-29 | $7.95 | $8.15 | $7.80 | $8.09 | $8.09 | 9,872,310 |
| 2022-08-26 | $7.80 | $8.37 | $7.80 | $8.03 | $8.03 | 20,798,740 |
| 2022-08-25 | $8.25 | $8.32 | $7.71 | $7.87 | $7.87 | 20,824,050 |
| 2022-08-24 | $8.93 | $8.95 | $8.19 | $8.23 | $8.23 | 30,825,160 |
| 2022-08-23 | $8.67 | $9.10 | $8.59 | $8.93 | $8.93 | 25,773,010 |
| 2022-08-22 | $8.79 | $8.98 | $8.60 | $8.69 | $8.69 | 18,759,430 |
| 2022-08-19 | $8.91 | $9.10 | $8.81 | $8.85 | $8.85 | 21,541,220 |
| 2022-08-18 | $9.20 | $9.32 | $8.95 | $9.00 | $9.00 | 26,149,640 |
| 2022-08-17 | $9.05 | $9.14 | $8.90 | $9.13 | $9.13 | 28,424,630 |
| 2022-08-16 | $8.91 | $9.15 | $8.85 | $9.05 | $9.05 | 29,617,150 |
| 2022-08-15 | $8.53 | $9.02 | $8.40 | $8.98 | $8.98 | 39,215,430 |
| 2022-08-12 | $8.53 | $8.91 | $8.52 | $8.64 | $8.64 | 33,618,090 |
| 2022-08-11 | $8.45 | $8.68 | $8.34 | $8.51 | $8.51 | 18,720,420 |
| 2022-08-10 | $8.50 | $8.55 | $8.29 | $8.36 | $8.36 | 17,555,860 |
| 2022-08-09 | $8.70 | $8.77 | $8.45 | $8.49 | $8.49 | 15,669,680 |
| 2022-08-08 | $8.49 | $8.68 | $8.25 | $8.61 | $8.61 | 17,784,690 |
| 2022-08-05 | $8.69 | $8.71 | $8.21 | $8.53 | $8.53 | 32,084,990 |
| 2022-08-04 | $8.55 | $8.83 | $8.48 | $8.74 | $8.74 | 21,876,540 |
| 2022-08-03 | $8.90 | $9.14 | $8.49 | $8.50 | $8.50 | 34,545,940 |
| 2022-08-02 | $9.02 | $9.07 | $8.61 | $8.84 | $8.84 | 36,108,260 |
| 2022-08-01 | $9.04 | $9.47 | $8.80 | $9.22 | $9.22 | 40,917,970 |
| 2022-07-29 | $8.78 | $9.19 | $8.78 | $8.93 | $8.93 | 28,933,120 |
| 2022-07-28 | $8.90 | $9.23 | $8.81 | $8.82 | $8.82 | 24,010,300 |
| 2022-07-27 | $8.66 | $8.95 | $8.52 | $8.84 | $8.84 | 21,910,550 |
| 2022-07-26 | $8.61 | $8.68 | $8.38 | $8.66 | $8.66 | 16,535,270 |
| 2022-07-25 | $9.07 | $9.14 | $8.58 | $8.62 | $8.62 | 24,948,540 |
| 2022-07-22 | $9.20 | $9.44 | $8.97 | $9.14 | $9.14 | 35,451,360 |
| 2022-07-21 | $8.74 | $9.42 | $8.74 | $9.21 | $9.21 | 50,636,190 |
| 2022-07-20 | $9.09 | $9.18 | $8.71 | $8.86 | $8.86 | 36,670,810 |
| 2022-07-19 | $8.48 | $9.05 | $8.38 | $8.99 | $8.99 | 52,293,150 |
| 2022-07-18 | $8.10 | $8.54 | $8.01 | $8.49 | $8.49 | 28,986,150 |
| 2022-07-15 | $8.45 | $8.53 | $8.14 | $8.16 | $8.16 | 23,729,100 |
| 2022-07-14 | $8.04 | $8.44 | $8.00 | $8.42 | $8.42 | 28,919,490 |
| 2022-07-13 | $7.95 | $8.29 | $7.95 | $8.14 | $8.14 | 16,704,160 |
| 2022-07-12 | $8.48 | $8.50 | $8.06 | $8.08 | $8.08 | 30,655,560 |
| 2022-07-11 | $8.20 | $8.65 | $8.11 | $8.62 | $8.62 | 41,646,880 |
| 2022-07-08 | $8.05 | $8.47 | $8.05 | $8.20 | $8.20 | 28,287,560 |
| 2022-07-07 | $8.04 | $8.15 | $7.99 | $8.06 | $8.06 | 15,089,070 |
| 2022-07-06 | $7.85 | $8.23 | $7.73 | $8.12 | $8.12 | 26,534,630 |
| 2022-07-05 | $7.84 | $7.99 | $7.70 | $7.80 | $7.80 | 16,346,640 |
| 2022-07-04 | $8.14 | $8.17 | $7.92 | $7.93 | $7.93 | 14,640,650 |
| 2022-07-01 | $8.07 | $8.23 | $8.03 | $8.06 | $8.06 | 14,884,150 |
| 2022-06-30 | $7.99 | $8.30 | $7.97 | $8.06 | $8.06 | 18,842,580 |
| 2022-06-29 | $8.49 | $8.54 | $8.01 | $8.03 | $8.03 | 31,118,380 |
| 2022-06-28 | $8.03 | $8.70 | $7.96 | $8.54 | $8.54 | 46,998,890 |
| 2022-06-27 | $8.01 | $8.26 | $7.82 | $8.18 | $8.18 | 34,345,000 |
| 2022-06-24 | $7.82 | $7.98 | $7.74 | $7.96 | $7.96 | 25,335,450 |
| 2022-06-23 | $7.66 | $7.87 | $7.62 | $7.85 | $7.85 | 22,363,670 |
| 2022-06-22 | $7.92 | $7.99 | $7.69 | $7.69 | $7.69 | 36,017,390 |
| 2022-06-21 | $7.60 | $8.76 | $7.60 | $8.09 | $8.09 | 55,754,660 |
| 2022-06-20 | $7.22 | $7.52 | $7.22 | $7.45 | $7.45 | 21,026,530 |
| 2022-06-17 | $7.09 | $7.25 | $7.08 | $7.21 | $7.21 | 11,103,820 |
| 2022-06-16 | $7.11 | $7.22 | $7.09 | $7.13 | $7.13 | 10,407,950 |
| 2022-06-15 | $7.20 | $7.26 | $7.06 | $7.07 | $7.07 | 12,733,530 |
| 2022-06-14 | $7.00 | $7.15 | $6.85 | $7.14 | $7.14 | 12,509,680 |
| 2022-06-13 | $6.90 | $7.25 | $6.85 | $7.15 | $7.15 | 17,595,120 |
| 2022-06-10 | $6.77 | $6.96 | $6.75 | $6.95 | $6.95 | 8,067,820 |
| 2022-06-09 | $7.00 | $7.00 | $6.71 | $6.77 | $6.77 | 9,410,430 |
| 2022-06-08 | $7.03 | $7.06 | $6.82 | $7.00 | $7.00 | 8,920,680 |
| 2022-06-07 | $7.10 | $7.13 | $6.92 | $7.03 | $7.03 | 8,636,640 |
| 2022-06-06 | $7.07 | $7.15 | $7.04 | $7.11 | $7.11 | 12,606,090 |
| 2022-06-02 | $6.94 | $7.08 | $6.83 | $7.07 | $7.07 | 10,164,810 |
| 2022-06-01 | $6.82 | $6.98 | $6.80 | $6.94 | $6.94 | 11,118,690 |
| 2022-05-31 | $6.73 | $6.84 | $6.57 | $6.83 | $6.83 | 10,234,520 |
| 2022-05-30 | $6.66 | $6.69 | $6.55 | $6.66 | $6.66 | 7,374,500 |
| 2022-05-27 | $6.70 | $6.82 | $6.55 | $6.60 | $6.60 | 10,119,140 |
| 2022-05-26 | $6.70 | $6.77 | $6.50 | $6.74 | $6.74 | 8,803,660 |
| 2022-05-25 | $6.53 | $6.74 | $6.53 | $6.70 | $6.70 | 8,002,100 |
| 2022-05-24 | $6.90 | $6.99 | $6.53 | $6.53 | $6.53 | 11,939,720 |
| 2022-05-23 | $6.90 | $6.94 | $6.80 | $6.92 | $6.92 | 6,352,770 |
| 2022-05-20 | $6.73 | $6.86 | $6.69 | $6.85 | $6.85 | 10,600,880 |
| 2022-05-19 | $6.53 | $6.70 | $6.50 | $6.70 | $6.70 | 8,726,800 |
| 2022-05-18 | $6.55 | $6.69 | $6.49 | $6.61 | $6.61 | 7,457,990 |
| 2022-05-17 | $6.46 | $6.56 | $6.39 | $6.55 | $6.55 | 6,018,670 |
| 2022-05-16 | $6.58 | $6.64 | $6.48 | $6.53 | $6.53 | 6,837,720 |
| 2022-05-13 | $6.51 | $6.61 | $6.42 | $6.54 | $6.54 | 7,833,250 |
| 2022-05-12 | $6.37 | $6.52 | $6.30 | $6.46 | $6.46 | 7,664,100 |
| 2022-05-11 | $6.39 | $6.62 | $6.35 | $6.39 | $6.39 | 11,427,750 |
| 2022-05-10 | $6.27 | $6.42 | $6.18 | $6.36 | $6.36 | 7,918,250 |
| 2022-05-09 | $6.18 | $6.32 | $6.15 | $6.30 | $6.30 | 6,972,370 |
| 2022-05-06 | $6.15 | $6.23 | $6.10 | $6.16 | $6.16 | 6,905,420 |
| 2022-05-05 | $6.28 | $6.37 | $6.17 | $6.30 | $6.30 | 9,031,850 |
| 2022-05-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2022-04-29 | $6.09 | $6.33 | $6.04 | $6.28 | $6.28 | 11,369,250 |
| 2022-04-28 | $6.10 | $6.15 | $5.86 | $5.94 | $5.94 | 9,448,870 |
| 2022-04-27 | $5.87 | $6.18 | $5.64 | $6.17 | $6.17 | 16,077,240 |
| 2022-04-26 | $6.18 | $6.28 | $5.86 | $5.90 | $5.90 | 14,086,180 |
| 2022-04-25 | $6.84 | $6.84 | $6.20 | $6.20 | $6.20 | 13,324,210 |
| 2022-04-22 | $7.03 | $7.09 | $6.86 | $6.90 | $6.90 | 9,857,980 |
| 2022-04-21 | $7.47 | $7.55 | $7.10 | $7.13 | $7.13 | 10,418,060 |
| 2022-04-20 | $7.62 | $7.73 | $7.46 | $7.49 | $7.49 | 7,902,040 |
| 2022-04-19 | $7.66 | $7.84 | $7.50 | $7.59 | $7.59 | 11,202,340 |
| 2022-04-18 | $7.42 | $7.60 | $7.25 | $7.58 | $7.58 | 7,374,500 |
| 2022-04-15 | $7.62 | $7.68 | $7.43 | $7.46 | $7.46 | 9,025,990 |
| 2022-04-14 | $7.90 | $8.07 | $7.66 | $7.75 | $7.75 | 12,843,730 |
| 2022-04-13 | $7.69 | $8.06 | $7.50 | $7.77 | $7.77 | 17,896,300 |
| 2022-04-12 | $7.40 | $7.69 | $7.37 | $7.69 | $7.69 | 9,012,150 |
| 2022-04-11 | $7.82 | $7.88 | $7.36 | $7.40 | $7.40 | 10,252,730 |
| 2022-04-08 | $7.96 | $8.04 | $7.73 | $7.79 | $7.79 | 7,392,260 |
| 2022-04-07 | $8.21 | $8.22 | $7.92 | $7.92 | $7.92 | 8,342,700 |
| 2022-04-06 | $8.16 | $8.28 | $8.12 | $8.19 | $8.19 | 7,227,510 |
| 2022-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-04-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-04-01 | $8.20 | $8.20 | $8.07 | $8.16 | $8.16 | 5,707,530 |
| 2022-03-31 | $8.31 | $8.35 | $8.21 | $8.21 | $8.21 | 6,581,900 |
| 2022-03-30 | $8.28 | $8.40 | $8.18 | $8.37 | $8.37 | 9,270,500 |
| 2022-03-29 | $8.40 | $8.55 | $8.14 | $8.16 | $8.16 | 9,507,350 |
| 2022-03-28 | $8.40 | $8.48 | $8.28 | $8.40 | $8.40 | 8,971,610 |
| 2022-03-25 | $8.72 | $8.74 | $8.46 | $8.47 | $8.47 | 8,039,210 |
| 2022-03-24 | $8.80 | $8.84 | $8.58 | $8.63 | $8.63 | 8,793,680 |
| 2022-03-23 | $8.83 | $9.01 | $8.80 | $8.86 | $8.86 | 8,871,820 |
| 2022-03-22 | $8.87 | $8.94 | $8.74 | $8.83 | $8.83 | 8,992,150 |
| 2022-03-21 | $8.72 | $8.97 | $8.70 | $8.85 | $8.85 | 11,774,240 |
| 2022-03-18 | $8.60 | $8.76 | $8.60 | $8.70 | $8.70 | 9,312,980 |
| 2022-03-17 | $8.60 | $8.88 | $8.56 | $8.68 | $8.68 | 15,792,740 |
| 2022-03-16 | $8.41 | $8.50 | $7.90 | $8.46 | $8.46 | 19,574,480 |
| 2022-03-15 | $8.80 | $8.85 | $8.30 | $8.30 | $8.30 | 10,457,330 |
| 2022-03-14 | $9.01 | $9.06 | $8.79 | $8.79 | $8.79 | 6,039,100 |
| 2022-03-11 | $8.81 | $9.09 | $8.71 | $9.07 | $9.07 | 7,589,640 |
| 2022-03-10 | $8.95 | $9.14 | $8.95 | $8.97 | $8.97 | 9,769,260 |
| 2022-03-09 | $8.93 | $9.08 | $8.30 | $8.80 | $8.80 | 12,275,560 |
| 2022-03-08 | $9.38 | $9.42 | $8.89 | $8.94 | $8.94 | 10,537,320 |
| 2022-03-07 | $9.52 | $9.61 | $9.32 | $9.33 | $9.33 | 7,966,530 |
| 2022-03-04 | $9.71 | $9.81 | $9.51 | $9.53 | $9.53 | 8,306,010 |
| 2022-03-03 | $9.98 | $9.98 | $9.76 | $9.78 | $9.78 | 7,401,860 |
| 2022-03-02 | $9.85 | $9.95 | $9.77 | $9.91 | $9.91 | 6,374,600 |
| 2022-03-01 | $9.78 | $10.02 | $9.78 | $9.92 | $9.92 | 9,906,450 |
| 2022-02-28 | $9.65 | $9.84 | $9.45 | $9.78 | $9.78 | 9,782,340 |
| 2022-02-25 | $9.84 | $9.94 | $9.67 | $9.72 | $9.72 | 10,677,460 |
| 2022-02-24 | $9.86 | $10.27 | $9.60 | $9.71 | $9.71 | 19,759,930 |
| 2022-02-23 | $9.69 | $9.97 | $9.69 | $9.93 | $9.93 | 11,626,970 |
| 2022-02-22 | $9.77 | $9.88 | $9.61 | $9.67 | $9.67 | 9,385,780 |
| 2022-02-21 | $9.70 | $9.93 | $9.66 | $9.86 | $9.86 | 11,251,910 |
| 2022-02-18 | $9.55 | $9.68 | $9.43 | $9.66 | $9.66 | 6,833,920 |
| 2022-02-17 | $9.58 | $9.78 | $9.57 | $9.60 | $9.60 | 9,317,260 |
| 2022-02-16 | $9.65 | $9.78 | $9.58 | $9.70 | $9.70 | 9,658,380 |
| 2022-02-15 | $9.53 | $9.62 | $9.41 | $9.60 | $9.60 | 7,530,510 |
| 2022-02-14 | $9.48 | $9.66 | $9.42 | $9.53 | $9.53 | 6,381,980 |
| 2022-02-11 | $9.90 | $9.90 | $9.50 | $9.57 | $9.57 | 10,897,300 |
| 2022-02-10 | $10.12 | $10.14 | $9.87 | $9.92 | $9.92 | 9,771,560 |
| 2022-02-09 | $9.68 | $10.10 | $9.60 | $10.06 | $10.06 | 17,293,260 |
| 2022-02-08 | $9.45 | $9.85 | $9.39 | $9.67 | $9.67 | 16,565,270 |
| 2022-02-07 | $10.02 | $10.29 | $9.25 | $9.40 | $9.40 | 25,001,260 |
| 2022-02-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-01-28 | $10.57 | $10.66 | $10.30 | $10.36 | $10.36 | 7,384,070 |
| 2022-01-27 | $11.24 | $11.24 | $10.38 | $10.38 | $10.38 | 11,792,010 |
| 2022-01-26 | $11.08 | $11.25 | $10.89 | $11.11 | $11.11 | 8,084,550 |
| 2022-01-25 | $11.58 | $11.65 | $11.07 | $11.09 | $11.09 | 15,964,890 |
| 2022-01-24 | $11.80 | $12.08 | $11.68 | $11.85 | $11.85 | 13,620,120 |
| 2022-01-21 | $11.86 | $12.01 | $11.57 | $11.61 | $11.61 | 10,265,820 |
| 2022-01-20 | $12.05 | $12.17 | $11.77 | $11.83 | $11.83 | 19,580,390 |
| 2022-01-19 | $12.69 | $12.79 | $12.27 | $12.38 | $12.38 | 27,689,150 |
| 2022-01-18 | $12.20 | $12.53 | $12.14 | $12.40 | $12.40 | 22,868,700 |
| 2022-01-17 | $12.07 | $12.50 | $11.91 | $12.39 | $12.39 | 31,677,310 |
| 2022-01-14 | $11.88 | $11.93 | $11.69 | $11.81 | $11.81 | 10,788,870 |
| 2022-01-13 | $11.74 | $11.95 | $11.56 | $11.91 | $11.91 | 16,131,850 |
| 2022-01-12 | $11.39 | $11.79 | $11.39 | $11.68 | $11.68 | 12,465,530 |
| 2022-01-11 | $11.45 | $11.56 | $11.28 | $11.34 | $11.34 | 6,671,270 |
| 2022-01-10 | $11.30 | $11.49 | $11.06 | $11.45 | $11.45 | 8,093,180 |
| 2022-01-07 | $11.61 | $11.68 | $11.23 | $11.28 | $11.28 | 10,202,740 |
| 2022-01-06 | $11.41 | $11.61 | $11.40 | $11.56 | $11.56 | 7,683,800 |
| 2022-01-05 | $11.85 | $11.85 | $11.40 | $11.49 | $11.49 | 13,396,360 |
| 2022-01-04 | $11.95 | $11.96 | $11.76 | $11.86 | $11.86 | 10,806,440 |
| 2022-01-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2021-12-31 | $11.78 | $11.88 | $11.72 | $11.81 | $11.81 | 8,862,630 |
| 2021-12-30 | $11.70 | $11.89 | $11.67 | $11.70 | $11.70 | 10,715,410 |
| 2021-12-29 | $11.66 | $11.85 | $11.66 | $11.70 | $11.70 | 10,114,440 |
| 2021-12-28 | $11.53 | $11.99 | $11.46 | $11.85 | $11.85 | 15,251,770 |
| 2021-12-27 | $11.44 | $11.62 | $11.31 | $11.53 | $11.53 | 10,541,320 |
| 2021-12-24 | $11.99 | $11.99 | $11.37 | $11.42 | $11.42 | 17,057,800 |
| 2021-12-23 | $12.18 | $12.18 | $11.86 | $11.92 | $11.92 | 11,041,780 |
| 2021-12-22 | $12.06 | $12.24 | $11.95 | $12.10 | $12.10 | 11,824,200 |
| 2021-12-21 | $12.00 | $12.12 | $11.81 | $12.04 | $12.04 | 15,038,190 |
| 2021-12-20 | $12.70 | $12.74 | $12.00 | $12.01 | $12.01 | 27,784,860 |
| 2021-12-17 | $12.76 | $13.13 | $12.67 | $12.85 | $12.85 | 23,717,990 |
| 2021-12-16 | $12.83 | $13.00 | $12.68 | $12.82 | $12.82 | 16,174,890 |
| 2021-12-15 | $12.75 | $13.08 | $12.70 | $12.91 | $12.91 | 20,230,420 |
| 2021-12-14 | $12.72 | $12.99 | $12.65 | $12.84 | $12.84 | 19,512,270 |
| 2021-12-13 | $12.47 | $12.94 | $12.41 | $12.81 | $12.81 | 20,824,470 |
| 2021-12-10 | $12.76 | $13.13 | $12.63 | $12.63 | $12.63 | 26,466,670 |
| 2021-12-09 | $12.18 | $12.52 | $12.14 | $12.46 | $12.46 | 18,290,540 |
| 2021-12-08 | $12.21 | $12.33 | $12.13 | $12.25 | $12.25 | 13,314,920 |
| 2021-12-07 | $12.63 | $12.75 | $12.03 | $12.16 | $12.16 | 24,766,870 |
| 2021-12-06 | $12.80 | $13.06 | $12.60 | $12.61 | $12.61 | 20,102,170 |
| 2021-12-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 23,689,240 |
| 2021-12-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 39,509,360 |
| 2021-12-01 | $13.66 | $13.86 | $13.50 | $13.83 | $13.83 | 26,072,190 |
| 2021-11-30 | $13.95 | $14.17 | $13.62 | $13.72 | $13.72 | 39,365,950 |
| 2021-11-29 | $13.58 | $14.38 | $13.51 | $14.10 | $14.10 | 49,191,130 |
| 2021-11-26 | $13.80 | $13.99 | $13.41 | $13.88 | $13.88 | 36,701,880 |
| 2021-11-25 | $13.26 | $14.27 | $13.14 | $13.77 | $13.77 | 51,183,020 |
| 2021-11-24 | $13.25 | $13.47 | $13.11 | $13.27 | $13.27 | 23,670,660 |
| 2021-11-23 | $13.62 | $13.63 | $13.17 | $13.26 | $13.26 | 40,463,490 |
| 2021-11-22 | $13.98 | $14.02 | $13.59 | $13.71 | $13.71 | 32,856,540 |
| 2021-11-19 | $13.66 | $13.78 | $13.52 | $13.71 | $13.71 | 29,599,570 |
| 2021-11-18 | $13.75 | $13.96 | $13.52 | $13.68 | $13.68 | 42,407,920 |
| 2021-11-17 | $13.27 | $14.12 | $13.19 | $13.90 | $13.90 | 68,046,290 |
| 2021-11-16 | $13.21 | $13.53 | $12.84 | $13.37 | $13.37 | 44,202,520 |
| 2021-11-15 | $13.60 | $13.79 | $13.06 | $13.11 | $13.11 | 45,154,290 |
| 2021-11-12 | $12.68 | $13.38 | $12.68 | $13.32 | $13.32 | 43,803,940 |
| 2021-11-11 | $13.11 | $13.12 | $12.82 | $12.83 | $12.83 | 28,148,730 |
| 2021-11-10 | $12.55 | $13.12 | $12.38 | $13.08 | $13.08 | 34,479,570 |
| 2021-11-09 | $12.96 | $13.05 | $12.55 | $12.71 | $12.71 | 30,671,550 |
| 2021-11-08 | $13.07 | $13.24 | $12.76 | $12.99 | $12.99 | 29,750,160 |
| 2021-11-05 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 43,512,290 |
| 2021-11-04 | $12.44 | $13.11 | $12.24 | $12.91 | $12.91 | 44,983,780 |
| 2021-11-03 | $12.27 | $12.65 | $12.03 | $12.39 | $12.39 | 22,334,630 |
| 2021-11-02 | $12.50 | $12.85 | $12.15 | $12.25 | $12.25 | 36,396,040 |
| 2021-11-01 | $12.10 | $12.94 | $11.60 | $12.84 | $12.84 | 53,356,670 |
| 2021-10-29 | $12.49 | $13.49 | $12.46 | $12.67 | $12.67 | 64,437,260 |
| 2021-10-28 | $12.27 | $12.69 | $11.92 | $12.49 | $12.49 | 34,602,520 |
| 2021-10-27 | $12.32 | $12.58 | $12.11 | $12.27 | $12.27 | 24,542,650 |
| 2021-10-26 | $11.88 | $12.55 | $11.76 | $12.40 | $12.40 | 38,389,460 |
| 2021-10-25 | $11.33 | $11.89 | $11.29 | $11.88 | $11.88 | 16,133,570 |
| 2021-10-22 | $11.67 | $11.71 | $11.31 | $11.34 | $11.34 | 11,258,990 |
| 2021-10-21 | $11.88 | $11.97 | $11.56 | $11.58 | $11.58 | 15,486,490 |
| 2021-10-20 | $12.04 | $12.08 | $11.75 | $11.93 | $11.93 | 18,062,080 |
| 2021-10-19 | $11.60 | $12.27 | $11.55 | $12.10 | $12.10 | 26,448,740 |
| 2021-10-18 | $11.52 | $11.74 | $11.50 | $11.66 | $11.66 | 11,817,950 |
| 2021-10-15 | $11.43 | $11.65 | $11.36 | $11.47 | $11.47 | 13,092,910 |
| 2021-10-14 | $11.30 | $11.64 | $11.01 | $11.52 | $11.52 | 19,405,980 |
| 2021-10-13 | $10.90 | $11.33 | $10.86 | $11.30 | $11.30 | 12,458,840 |
| 2021-10-12 | $11.46 | $11.46 | $10.78 | $10.91 | $10.91 | 13,173,310 |
| 2021-10-11 | $11.50 | $11.55 | $11.20 | $11.30 | $11.30 | 8,876,100 |
| 2021-10-08 | $11.41 | $11.61 | $11.24 | $11.46 | $11.46 | 14,825,440 |
| 2021-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2021-10-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2021-09-30 | $10.90 | $11.27 | $10.89 | $11.15 | $11.15 | 12,070,260 |
| 2021-09-29 | $11.26 | $11.30 | $10.75 | $10.77 | $10.77 | 17,474,010 |
| 2021-09-28 | $11.28 | $11.44 | $11.20 | $11.37 | $11.37 | 11,768,410 |
| 2021-09-27 | $12.06 | $12.15 | $11.10 | $11.35 | $11.35 | 26,285,500 |
| 2021-09-24 | $12.51 | $12.51 | $12.10 | $12.10 | $12.10 | 19,601,670 |
| 2021-09-23 | $12.14 | $12.79 | $12.14 | $12.50 | $12.50 | 26,774,050 |
| 2021-09-22 | $11.94 | $12.25 | $11.86 | $12.12 | $12.12 | 13,639,440 |
| 2021-09-21 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-09-20 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2021-09-17 | $12.00 | $12.20 | $11.80 | $12.11 | $12.11 | 15,699,180 |
| 2021-09-16 | $12.66 | $12.73 | $12.06 | $12.08 | $12.08 | 24,254,080 |
| 2021-09-15 | $12.44 | $12.76 | $12.37 | $12.64 | $12.64 | 23,734,930 |
| 2021-09-14 | $12.18 | $12.83 | $12.05 | $12.59 | $12.59 | 37,623,400 |
| 2021-09-13 | $12.21 | $12.35 | $11.90 | $12.20 | $12.20 | 24,883,500 |
| 2021-09-10 | $12.08 | $12.35 | $11.72 | $12.20 | $12.20 | 36,428,250 |
| 2021-09-09 | $12.78 | $12.84 | $12.00 | $12.11 | $12.11 | 43,065,480 |
| 2021-09-08 | $12.64 | $12.99 | $12.60 | $12.75 | $12.75 | 26,763,730 |
| 2021-09-07 | $12.60 | $12.84 | $12.45 | $12.71 | $12.71 | 30,222,610 |
| 2021-09-06 | $13.09 | $13.19 | $12.37 | $12.66 | $12.66 | 37,925,280 |
| 2021-09-03 | $13.41 | $13.69 | $13.00 | $13.20 | $13.20 | 35,131,030 |
| 2021-09-02 | $13.09 | $13.74 | $13.09 | $13.63 | $13.63 | 32,476,440 |
| 2021-09-01 | $13.10 | $13.62 | $13.06 | $13.17 | $13.17 | 28,634,450 |
| 2021-08-31 | $13.88 | $13.93 | $13.35 | $13.39 | $13.39 | 34,601,480 |
| 2021-08-30 | $13.37 | $14.08 | $12.99 | $14.07 | $14.07 | 50,225,700 |
| 2021-08-27 | $13.61 | $13.61 | $12.90 | $13.32 | $13.32 | 51,672,410 |
| 2021-08-26 | $13.85 | $14.09 | $13.70 | $13.81 | $13.81 | 39,021,140 |
| 2021-08-25 | $14.51 | $14.55 | $13.74 | $14.03 | $14.03 | 57,847,280 |
| 2021-08-24 | $15.02 | $15.10 | $14.51 | $14.83 | $14.83 | 51,780,830 |
| 2021-08-23 | $14.43 | $15.27 | $14.35 | $14.99 | $14.99 | 65,207,140 |
| 2021-08-20 | $13.59 | $14.74 | $13.30 | $14.32 | $14.32 | 53,528,410 |
| 2021-08-19 | $14.30 | $14.35 | $13.42 | $13.76 | $13.76 | 53,210,440 |
| 2021-08-18 | $14.49 | $14.66 | $14.06 | $14.51 | $14.51 | 41,866,830 |
| 2021-08-17 | $14.82 | $14.99 | $14.01 | $14.18 | $14.18 | 48,338,590 |
| 2021-08-16 | $15.39 | $15.40 | $14.33 | $14.44 | $14.44 | 67,347,990 |
| 2021-08-13 | $15.14 | $15.93 | $15.02 | $15.69 | $15.69 | 78,336,260 |
| 2021-08-12 | $15.51 | $16.33 | $14.93 | $15.26 | $15.26 | 90,525,580 |
| 2021-08-11 | $14.74 | $15.99 | $14.22 | $15.50 | $15.50 | 102,104,640 |
| 2021-08-10 | $13.77 | $15.19 | $13.76 | $14.81 | $14.81 | 91,999,210 |
| 2021-08-09 | $13.89 | $14.67 | $13.58 | $13.96 | $13.96 | 56,176,540 |
| 2021-08-06 | $13.89 | $14.28 | $13.72 | $14.05 | $14.05 | 57,894,270 |
| 2021-08-05 | $14.03 | $14.21 | $13.61 | $13.88 | $13.88 | 49,899,420 |
| 2021-08-04 | $14.01 | $14.50 | $13.86 | $14.21 | $14.21 | 69,828,950 |
| 2021-08-03 | $14.23 | $14.73 | $13.90 | $14.03 | $14.03 | 95,897,720 |
| 2021-08-02 | $13.61 | $15.30 | $13.45 | $14.78 | $14.78 | 131,495,920 |
| 2021-07-30 | $11.70 | $13.20 | $11.70 | $13.09 | $13.09 | 86,392,730 |
| 2021-07-29 | $11.36 | $12.00 | $11.36 | $11.69 | $11.69 | 45,915,150 |
| 2021-07-28 | $11.95 | $12.05 | $11.01 | $11.22 | $11.22 | 48,689,030 |
| 2021-07-27 | $12.90 | $13.05 | $11.71 | $12.15 | $12.15 | 58,815,920 |
| 2021-07-26 | $12.90 | $13.46 | $12.42 | $13.08 | $13.08 | 58,466,930 |
| 2021-07-23 | $13.04 | $13.55 | $12.61 | $13.09 | $13.09 | 71,245,440 |
| 2021-07-22 | $12.53 | $13.22 | $12.45 | $13.06 | $13.06 | 64,700,350 |
| 2021-07-21 | $12.31 | $12.75 | $12.23 | $12.60 | $12.60 | 50,464,930 |
| 2021-07-20 | $11.55 | $12.68 | $11.48 | $12.32 | $12.32 | 50,208,720 |
| 2021-07-19 | $12.21 | $12.44 | $11.73 | $11.77 | $11.77 | 43,018,310 |
| 2021-07-16 | $12.74 | $13.14 | $12.31 | $12.39 | $12.39 | 45,766,860 |
| 2021-07-15 | $12.43 | $12.84 | $12.20 | $12.44 | $12.44 | 37,719,720 |
| 2021-07-14 | $12.92 | $12.95 | $12.39 | $12.60 | $12.60 | 56,399,650 |
| 2021-07-13 | $12.72 | $13.64 | $12.61 | $13.16 | $13.16 | 80,306,690 |
| 2021-07-12 | $12.89 | $13.01 | $12.58 | $12.92 | $12.92 | 68,641,710 |
| 2021-07-09 | $11.67 | $13.37 | $11.65 | $12.87 | $12.87 | 91,880,370 |
| 2021-07-08 | $11.29 | $12.15 | $11.14 | $11.80 | $11.80 | 61,542,780 |
| 2021-07-07 | $11.12 | $11.56 | $11.07 | $11.36 | $11.36 | 35,149,680 |
| 2021-07-06 | $11.10 | $11.50 | $10.83 | $11.15 | $11.15 | 33,127,310 |
| 2021-07-05 | $11.27 | $11.56 | $11.01 | $11.33 | $11.33 | 33,070,270 |
| 2021-07-02 | $10.69 | $11.66 | $10.50 | $11.16 | $11.16 | 42,629,510 |
| 2021-07-01 | $12.37 | $12.37 | $10.62 | $10.82 | $10.82 | 72,453,260 |
| 2021-06-30 | $12.40 | $12.40 | $11.93 | $12.26 | $12.26 | 43,353,950 |
| 2021-06-29 | $11.86 | $12.48 | $11.84 | $12.40 | $12.40 | 63,988,930 |
| 2021-06-28 | $11.65 | $11.97 | $11.43 | $11.75 | $11.75 | 32,773,350 |
| 2021-06-25 | $12.18 | $12.20 | $11.58 | $11.72 | $11.72 | 55,287,550 |
| 2021-06-24 | $12.08 | $12.36 | $11.88 | $12.34 | $12.34 | 57,885,080 |
| 2021-06-23 | $12.21 | $12.34 | $11.90 | $12.06 | $12.06 | 46,781,890 |
| 2021-06-22 | $12.65 | $12.72 | $12.15 | $12.31 | $12.31 | 43,015,890 |
| 2021-06-21 | $12.85 | $12.96 | $12.26 | $12.78 | $12.78 | 51,269,760 |
| 2021-06-18 | $12.25 | $13.40 | $12.01 | $12.83 | $12.83 | 70,412,250 |
| 2021-06-17 | $12.13 | $12.63 | $11.98 | $12.17 | $12.17 | 46,170,490 |
| 2021-06-16 | $12.86 | $12.86 | $12.12 | $12.15 | $12.15 | 57,188,460 |
| 2021-06-15 | $12.28 | $13.27 | $12.00 | $13.05 | $13.05 | 77,659,640 |
| 2021-06-14 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2021-06-11 | $11.93 | $12.95 | $11.74 | $12.22 | $12.22 | 69,260,810 |
| 2021-06-10 | $11.90 | $12.20 | $11.71 | $12.08 | $12.08 | 57,297,950 |
| 2021-06-09 | $10.74 | $12.18 | $10.71 | $12.10 | $12.10 | 65,168,290 |
| 2021-06-08 | $10.88 | $11.25 | $10.75 | $10.89 | $10.89 | 25,087,780 |
| 2021-06-07 | $10.60 | $11.05 | $10.56 | $10.98 | $10.98 | 29,862,150 |
| 2021-06-04 | $11.00 | $11.01 | $10.53 | $10.59 | $10.59 | 34,009,590 |
| 2021-06-03 | $11.10 | $11.44 | $10.89 | $10.96 | $10.96 | 32,695,180 |
| 2021-06-02 | $11.26 | $11.83 | $11.21 | $11.30 | $11.30 | 39,500,870 |
| 2021-06-01 | $11.62 | $11.65 | $11.22 | $11.34 | $11.34 | 39,840,060 |
| 2021-05-31 | $11.59 | $12.03 | $11.52 | $11.81 | $11.81 | 43,483,550 |
| 2021-05-28 | $11.91 | $12.13 | $11.50 | $11.56 | $11.56 | 51,718,880 |
| 2021-05-27 | $11.09 | $12.26 | $11.06 | $11.79 | $11.79 | 62,836,810 |
| 2021-05-26 | $11.31 | $11.49 | $11.06 | $11.24 | $11.24 | 36,251,940 |
| 2021-05-25 | $11.26 | $11.60 | $11.25 | $11.42 | $11.42 | 41,340,530 |
| 2021-05-24 | $11.67 | $11.82 | $11.27 | $11.36 | $11.36 | 54,131,660 |
| 2021-05-21 | $11.30 | $12.14 | $11.13 | $11.70 | $11.70 | 99,239,630 |
| 2021-05-20 | $9.83 | $11.66 | $9.77 | $11.15 | $11.15 | 87,907,230 |
| 2021-05-19 | $10.00 | $10.16 | $9.81 | $9.90 | $9.90 | 24,354,020 |
| 2021-05-18 | $10.00 | $10.24 | $9.76 | $10.09 | $10.09 | 27,696,470 |
| 2021-05-17 | $10.45 | $10.78 | $9.68 | $9.99 | $9.99 | 47,236,730 |
| 2021-05-14 | $10.77 | $11.22 | $10.58 | $10.69 | $10.69 | 51,335,360 |
| 2021-05-13 | $10.76 | $11.22 | $10.56 | $10.61 | $10.61 | 48,441,160 |
| 2021-05-12 | $10.86 | $11.45 | $10.66 | $10.93 | $10.93 | 61,538,310 |
| 2021-05-11 | $10.00 | $11.55 | $9.95 | $11.19 | $11.19 | 76,916,440 |
| 2021-05-10 | $9.46 | $10.28 | $9.41 | $10.03 | $10.03 | 45,593,760 |
| 2021-05-07 | $10.02 | $10.13 | $9.61 | $9.65 | $9.65 | 49,979,280 |
| 2021-05-06 | $9.84 | $10.53 | $9.35 | $10.37 | $10.37 | 60,314,740 |
| 2021-05-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-05-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-04-30 | $9.90 | $10.11 | $9.78 | $9.94 | $9.94 | 43,279,820 |
| 2021-04-29 | $9.50 | $10.65 | $9.33 | $10.18 | $10.18 | 81,404,800 |
| 2021-04-28 | $8.72 | $10.23 | $8.60 | $9.92 | $9.92 | 75,349,780 |
| 2021-04-27 | $7.93 | $8.66 | $7.92 | $8.53 | $8.53 | 50,358,690 |
| 2021-04-26 | $8.03 | $8.06 | $7.90 | $7.93 | $7.93 | 10,305,960 |
| 2021-04-23 | $8.03 | $8.09 | $7.91 | $8.09 | $8.09 | 9,367,160 |
| 2021-04-22 | $8.17 | $8.19 | $8.01 | $8.06 | $8.06 | 9,277,680 |
| 2021-04-21 | $8.08 | $8.23 | $8.07 | $8.13 | $8.13 | 12,304,940 |
| 2021-04-20 | $8.12 | $8.27 | $8.07 | $8.14 | $8.14 | 21,900,660 |
| 2021-04-19 | $7.88 | $8.18 | $7.87 | $8.13 | $8.13 | 22,655,390 |
| 2021-04-16 | $7.72 | $8.01 | $7.70 | $7.88 | $7.88 | 20,628,830 |
| 2021-04-15 | $7.60 | $7.60 | $7.47 | $7.58 | $7.58 | 6,025,860 |
| 2021-04-14 | $7.52 | $7.63 | $7.45 | $7.59 | $7.59 | 4,976,550 |
| 2021-04-13 | $7.61 | $7.63 | $7.45 | $7.53 | $7.53 | 6,971,320 |
| 2021-04-12 | $7.73 | $7.73 | $7.56 | $7.63 | $7.63 | 6,735,010 |
| 2021-04-09 | $7.61 | $7.71 | $7.60 | $7.68 | $7.68 | 6,212,350 |
| 2021-04-08 | $7.87 | $7.87 | $7.66 | $7.66 | $7.66 | 11,199,260 |
| 2021-04-07 | $7.86 | $7.94 | $7.75 | $7.91 | $7.91 | 8,824,950 |
| 2021-04-06 | $7.78 | $7.88 | $7.78 | $7.83 | $7.83 | 7,013,000 |
| 2021-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2021-04-02 | $7.63 | $7.85 | $7.58 | $7.80 | $7.80 | 9,139,620 |
| 2021-04-01 | $7.70 | $7.71 | $7.56 | $7.61 | $7.61 | 8,107,920 |
| 2021-03-31 | $7.70 | $7.75 | $7.59 | $7.69 | $7.69 | 8,001,870 |
| 2021-03-30 | $7.91 | $7.93 | $7.64 | $7.68 | $7.68 | 14,679,760 |
| 2021-03-29 | $8.10 | $8.20 | $7.93 | $7.95 | $7.95 | 13,500,360 |
| 2021-03-26 | $8.04 | $8.19 | $7.95 | $8.11 | $8.11 | 12,262,130 |
| 2021-03-25 | $8.12 | $8.30 | $7.92 | $8.12 | $8.12 | 15,486,460 |
| 2021-03-24 | $8.13 | $8.43 | $8.13 | $8.22 | $8.22 | 24,318,110 |
| 2021-03-23 | $8.31 | $8.35 | $8.03 | $8.06 | $8.06 | 16,929,030 |
| 2021-03-22 | $7.90 | $8.34 | $7.86 | $8.28 | $8.28 | 25,661,400 |
| 2021-03-19 | $7.77 | $7.93 | $7.73 | $7.77 | $7.77 | 9,955,860 |
| 2021-03-18 | $8.04 | $8.09 | $7.84 | $7.87 | $7.87 | 13,454,460 |
| 2021-03-17 | $7.92 | $8.11 | $7.86 | $8.09 | $8.09 | 16,488,580 |
| 2021-03-16 | $7.69 | $8.05 | $7.59 | $7.97 | $7.97 | 18,541,650 |
| 2021-03-15 | $7.63 | $7.74 | $7.51 | $7.58 | $7.58 | 8,180,270 |
| 2021-03-12 | $7.76 | $7.85 | $7.56 | $7.64 | $7.64 | 9,314,640 |
| 2021-03-11 | $7.69 | $7.79 | $7.50 | $7.76 | $7.76 | 9,361,170 |
| 2021-03-10 | $8.07 | $8.07 | $7.63 | $7.64 | $7.64 | 13,793,940 |
| 2021-03-09 | $8.25 | $8.29 | $7.69 | $7.95 | $7.95 | 18,032,870 |
| 2021-03-08 | $8.55 | $8.67 | $8.25 | $8.26 | $8.26 | 16,952,730 |
| 2021-03-05 | $8.18 | $8.51 | $8.12 | $8.47 | $8.47 | 15,245,600 |
| 2021-03-04 | $8.43 | $8.45 | $8.24 | $8.25 | $8.25 | 14,065,000 |
| 2021-03-03 | $8.46 | $8.57 | $8.34 | $8.44 | $8.44 | 14,402,330 |
| 2021-03-02 | $8.63 | $8.80 | $8.41 | $8.55 | $8.55 | 15,897,230 |
| 2021-03-01 | $8.35 | $8.76 | $8.34 | $8.69 | $8.69 | 22,256,720 |
| 2021-02-26 | $8.05 | $8.77 | $8.02 | $8.36 | $8.36 | 25,820,380 |
| 2021-02-25 | $8.32 | $8.42 | $8.17 | $8.18 | $8.18 | 15,318,270 |
| 2021-02-24 | $8.13 | $8.53 | $8.13 | $8.29 | $8.29 | 17,246,210 |
| 2021-02-23 | $8.47 | $8.60 | $8.16 | $8.20 | $8.20 | 14,539,690 |
| 2021-02-22 | $8.33 | $8.80 | $8.33 | $8.49 | $8.49 | 17,897,370 |
| 2021-02-19 | $7.98 | $8.28 | $7.87 | $8.23 | $8.23 | 13,294,160 |
| 2021-02-18 | $7.78 | $8.04 | $7.75 | $7.92 | $7.92 | 16,329,070 |
| 2021-02-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-02-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-02-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-02-12 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-02-11 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2021-02-10 | $7.58 | $7.71 | $7.43 | $7.56 | $7.56 | 10,165,370 |
| 2021-02-09 | $7.48 | $7.60 | $7.31 | $7.56 | $7.56 | 8,970,150 |
| 2021-02-08 | $7.60 | $7.62 | $7.33 | $7.47 | $7.47 | 11,482,500 |
| 2021-02-05 | $7.82 | $8.25 | $7.46 | $7.48 | $7.48 | 18,021,500 |
| 2021-02-04 | $8.34 | $8.39 | $7.70 | $7.91 | $7.91 | 14,495,700 |
| 2021-02-03 | $8.58 | $8.64 | $8.29 | $8.29 | $8.29 | 9,972,220 |
| 2021-02-02 | $8.54 | $8.67 | $8.35 | $8.65 | $8.65 | 11,313,730 |
| 2021-02-01 | $8.08 | $8.62 | $7.92 | $8.51 | $8.51 | 19,969,280 |
| 2021-01-29 | $9.08 | $9.15 | $8.57 | $8.75 | $8.75 | 13,298,440 |
| 2021-01-28 | $8.93 | $9.37 | $8.88 | $9.01 | $9.01 | 14,170,000 |
| 2021-01-27 | $9.04 | $9.12 | $8.93 | $9.02 | $9.02 | 8,006,670 |
| 2021-01-26 | $9.21 | $9.42 | $9.01 | $9.03 | $9.03 | 10,117,250 |
| 2021-01-25 | $9.42 | $9.64 | $9.21 | $9.21 | $9.21 | 12,755,920 |
| 2021-01-22 | $9.62 | $9.75 | $9.49 | $9.51 | $9.51 | 12,378,010 |
| 2021-01-21 | $9.72 | $9.88 | $9.48 | $9.67 | $9.67 | 14,637,580 |
| 2021-01-20 | $9.59 | $9.76 | $9.51 | $9.64 | $9.64 | 12,464,040 |
| 2021-01-19 | $9.36 | $9.95 | $9.33 | $9.64 | $9.64 | 21,516,100 |
| 2021-01-18 | $9.33 | $9.53 | $9.32 | $9.40 | $9.40 | 11,125,690 |
| 2021-01-15 | $9.10 | $9.44 | $9.05 | $9.36 | $9.36 | 15,769,030 |
| 2021-01-14 | $8.99 | $9.18 | $8.79 | $9.10 | $9.10 | 14,851,700 |
| 2021-01-13 | $9.26 | $9.46 | $8.98 | $9.03 | $9.03 | 16,190,470 |
| 2021-01-12 | $9.25 | $9.58 | $9.24 | $9.32 | $9.32 | 11,934,560 |
| 2021-01-11 | $9.75 | $9.78 | $9.28 | $9.41 | $9.41 | 14,320,870 |
| 2021-01-08 | $9.61 | $9.80 | $9.25 | $9.68 | $9.68 | 19,176,690 |
| 2021-01-07 | $10.01 | $10.04 | $9.49 | $9.59 | $9.59 | 22,251,270 |
| 2021-01-06 | $10.30 | $10.34 | $9.75 | $10.16 | $10.16 | 21,866,850 |
| 2021-01-05 | $10.77 | $10.78 | $10.24 | $10.35 | $10.35 | 22,033,620 |
| 2021-01-04 | $10.57 | $10.66 | $10.35 | $10.64 | $10.64 | 16,192,610 |
| 2021-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2020-12-31 | $10.23 | $10.51 | $10.15 | $10.31 | $10.31 | 13,041,600 |
| 2020-12-30 | $10.23 | $10.37 | $10.13 | $10.22 | $10.22 | 11,579,280 |
| 2020-12-29 | $10.34 | $10.56 | $10.22 | $10.25 | $10.25 | 12,496,850 |
| 2020-12-28 | $10.66 | $10.86 | $10.22 | $10.37 | $10.37 | 17,179,950 |
| 2020-12-25 | $10.57 | $10.98 | $10.57 | $10.76 | $10.76 | 11,341,770 |
| 2020-12-24 | $10.96 | $11.09 | $10.55 | $10.63 | $10.63 | 13,103,230 |
| 2020-12-23 | $10.97 | $11.35 | $10.95 | $11.08 | $11.08 | 10,589,380 |
| 2020-12-22 | $11.18 | $11.37 | $10.88 | $10.93 | $10.93 | 13,370,810 |
| 2020-12-21 | $11.06 | $11.24 | $11.02 | $11.22 | $11.22 | 9,101,440 |
| 2020-12-18 | $11.24 | $11.40 | $11.06 | $11.10 | $11.10 | 10,069,500 |
| 2020-12-17 | $11.14 | $11.26 | $10.69 | $11.23 | $11.23 | 13,113,040 |
| 2020-12-16 | $11.61 | $11.70 | $11.02 | $11.06 | $11.06 | 15,183,560 |
| 2020-12-15 | $11.85 | $11.85 | $11.49 | $11.58 | $11.58 | 10,613,440 |
| 2020-12-14 | $11.85 | $12.12 | $11.72 | $11.87 | $11.87 | 12,651,600 |
| 2020-12-11 | $11.51 | $11.86 | $11.44 | $11.66 | $11.66 | 12,224,710 |
| 2020-12-10 | $11.65 | $11.75 | $11.36 | $11.52 | $11.52 | 11,623,400 |
| 2020-12-09 | $11.94 | $12.04 | $11.70 | $11.76 | $11.76 | 11,573,050 |
| 2020-12-08 | $11.68 | $12.20 | $11.65 | $12.03 | $12.03 | 19,803,700 |
| 2020-12-07 | $11.60 | $11.80 | $11.50 | $11.67 | $11.67 | 9,285,820 |
| 2020-12-04 | $11.82 | $11.89 | $11.65 | $11.66 | $11.66 | 11,979,450 |
| 2020-12-03 | $11.89 | $12.05 | $11.67 | $11.81 | $11.81 | 14,233,270 |
| 2020-12-02 | $12.03 | $12.09 | $11.82 | $11.91 | $11.91 | 14,857,900 |
| 2020-12-01 | $11.96 | $12.11 | $11.89 | $12.03 | $12.03 | 13,070,740 |
| 2020-11-30 | $12.25 | $12.40 | $11.82 | $11.95 | $11.95 | 19,032,470 |
| 2020-11-27 | $12.30 | $12.52 | $12.19 | $12.38 | $12.38 | 12,268,710 |
| 2020-11-26 | $12.79 | $12.86 | $12.31 | $12.45 | $12.45 | 20,643,750 |
| 2020-11-25 | $12.83 | $13.23 | $12.65 | $12.95 | $12.95 | 28,615,390 |
| 2020-11-24 | $12.52 | $13.14 | $12.50 | $12.82 | $12.82 | 23,731,950 |
| 2020-11-23 | $12.80 | $12.82 | $12.38 | $12.43 | $12.43 | 19,613,510 |
| 2020-11-20 | $12.44 | $12.86 | $12.36 | $12.80 | $12.80 | 23,410,850 |
| 2020-11-19 | $12.36 | $12.49 | $12.19 | $12.42 | $12.42 | 15,010,850 |
| 2020-11-18 | $12.30 | $12.53 | $12.15 | $12.35 | $12.35 | 14,797,660 |
| 2020-11-17 | $12.63 | $12.63 | $11.96 | $12.37 | $12.37 | 24,770,330 |
| 2020-11-16 | $13.20 | $13.30 | $12.40 | $12.54 | $12.54 | 30,984,640 |
| 2020-11-13 | $13.35 | $13.69 | $13.18 | $13.36 | $13.36 | 22,963,020 |
| 2020-11-12 | $13.00 | $13.57 | $12.92 | $13.44 | $13.44 | 31,387,210 |
| 2020-11-11 | $13.05 | $13.25 | $12.82 | $12.90 | $12.90 | 19,521,610 |
| 2020-11-10 | $13.67 | $13.79 | $12.92 | $13.04 | $13.04 | 34,849,530 |
| 2020-11-09 | $13.50 | $13.89 | $13.31 | $13.58 | $13.58 | 38,228,560 |
| 2020-11-06 | $14.35 | $14.38 | $13.23 | $13.43 | $13.43 | 54,041,950 |
| 2020-11-05 | $14.30 | $14.80 | $14.06 | $14.51 | $14.51 | 49,798,640 |
| 2020-11-04 | $14.79 | $15.47 | $13.91 | $14.05 | $14.05 | 61,218,620 |
| 2020-11-03 | $15.05 | $15.18 | $14.34 | $14.97 | $14.97 | 60,904,480 |
| 2020-11-02 | $13.93 | $15.00 | $13.80 | $14.90 | $14.90 | 72,220,620 |
| 2020-10-30 | $13.80 | $14.30 | $13.49 | $14.11 | $14.11 | 61,315,290 |
| 2020-10-29 | $13.50 | $14.22 | $13.27 | $13.63 | $13.63 | 51,931,350 |
| 2020-10-28 | $13.10 | $14.41 | $13.03 | $13.93 | $13.93 | 66,395,390 |
| 2020-10-27 | $13.75 | $13.75 | $12.95 | $13.17 | $13.17 | 47,069,790 |
| 2020-10-26 | $13.15 | $13.98 | $12.89 | $13.91 | $13.91 | 60,273,340 |
| 2020-10-23 | $13.00 | $13.72 | $12.92 | $13.25 | $13.25 | 57,123,550 |
| 2020-10-22 | $12.50 | $13.25 | $12.32 | $12.94 | $12.94 | 38,411,560 |
| 2020-10-21 | $12.88 | $12.95 | $12.40 | $12.62 | $12.62 | 31,182,480 |
| 2020-10-20 | $12.54 | $13.20 | $12.28 | $13.17 | $13.17 | 40,989,370 |
| 2020-10-19 | $12.44 | $12.68 | $12.31 | $12.39 | $12.39 | 26,321,220 |
| 2020-10-16 | $13.20 | $13.40 | $12.48 | $12.52 | $12.52 | 38,915,510 |
| 2020-10-15 | $13.64 | $14.00 | $12.92 | $13.15 | $13.15 | 61,777,360 |
| 2020-10-14 | $12.59 | $13.04 | $12.43 | $12.74 | $12.74 | 38,705,930 |
| 2020-10-13 | $12.16 | $13.08 | $12.05 | $12.74 | $12.74 | 44,471,040 |
| 2020-10-12 | $11.94 | $12.47 | $11.94 | $12.27 | $12.27 | 34,205,740 |
| 2020-10-09 | $11.50 | $11.66 | $11.38 | $11.51 | $11.51 | 18,643,390 |
| 2020-10-08 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-10-07 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-10-06 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-10-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-10-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-10-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-09-30 | $11.32 | $11.34 | $10.96 | $11.12 | $11.12 | 14,283,510 |
| 2020-09-29 | $11.25 | $11.42 | $11.13 | $11.20 | $11.20 | 15,989,190 |
| 2020-09-28 | $11.57 | $11.85 | $11.10 | $11.12 | $11.12 | 17,089,300 |
| 2020-09-25 | $11.80 | $11.93 | $11.51 | $11.52 | $11.52 | 16,700,360 |
| 2020-09-24 | $11.95 | $12.00 | $11.43 | $11.83 | $11.83 | 28,005,410 |
| 2020-09-23 | $12.38 | $12.48 | $11.93 | $12.15 | $12.15 | 25,142,710 |
| 2020-09-22 | $12.40 | $12.52 | $12.11 | $12.11 | $12.11 | 28,656,970 |
| 2020-09-21 | $12.90 | $13.00 | $12.42 | $12.57 | $12.57 | 37,068,960 |
| 2020-09-18 | $12.72 | $13.90 | $12.72 | $12.99 | $12.99 | 57,754,420 |
| 2020-09-17 | $12.30 | $13.67 | $12.30 | $12.90 | $12.90 | 61,583,590 |
| 2020-09-16 | $12.11 | $12.28 | $11.72 | $11.92 | $11.92 | 31,130,030 |
| 2020-09-15 | $12.09 | $12.76 | $11.83 | $12.32 | $12.32 | 44,951,200 |
| 2020-09-14 | $11.66 | $12.16 | $11.41 | $12.00 | $12.00 | 35,553,270 |
| 2020-09-11 | $11.16 | $11.65 | $11.08 | $11.54 | $11.54 | 30,620,460 |
| 2020-09-10 | $12.38 | $12.38 | $10.92 | $11.07 | $11.07 | 48,858,540 |
| 2020-09-09 | $12.92 | $13.08 | $11.88 | $12.15 | $12.15 | 53,560,240 |
| 2020-09-08 | $13.20 | $13.29 | $12.73 | $13.09 | $13.09 | 43,510,250 |
| 2020-09-07 | $12.97 | $13.68 | $12.69 | $13.33 | $13.33 | 55,263,230 |
| 2020-09-04 | $12.23 | $13.18 | $12.22 | $12.96 | $12.96 | 50,678,470 |
| 2020-09-03 | $14.22 | $14.24 | $12.76 | $12.76 | $12.76 | 85,614,770 |
| 2020-09-02 | $15.09 | $15.79 | $14.82 | $14.84 | $14.84 | 87,878,730 |
| 2020-09-01 | $14.36 | $16.17 | $14.11 | $15.60 | $15.60 | 100,822,230 |
| 2020-08-31 | $14.73 | $15.47 | $13.70 | $14.79 | $14.79 | 98,160,210 |
| 2020-08-28 | $15.00 | $16.12 | $13.87 | $14.07 | $14.07 | 139,535,800 |
| 2020-08-27 | $13.00 | $14.56 | $12.65 | $14.56 | $14.56 | 83,429,530 |
| 2020-08-26 | $12.10 | $13.03 | $11.81 | $12.13 | $12.13 | 76,939,340 |
| 2020-08-25 | $11.53 | $12.33 | $11.43 | $11.87 | $11.87 | 56,197,880 |
| 2020-08-24 | $11.00 | $11.85 | $10.35 | $11.53 | $11.53 | 47,618,920 |
| 2020-08-21 | $11.10 | $11.49 | $10.75 | $11.11 | $11.11 | 39,856,930 |
| 2020-08-20 | $11.19 | $11.35 | $10.80 | $10.99 | $10.99 | 50,518,360 |
| 2020-08-19 | $11.41 | $12.38 | $11.41 | $11.82 | $11.82 | 74,919,490 |
| 2020-08-18 | $11.30 | $12.71 | $11.25 | $11.55 | $11.55 | 99,095,190 |
| 2020-08-17 | $10.58 | $11.64 | $10.49 | $11.64 | $11.64 | 84,408,510 |
| 2020-08-14 | $11.20 | $11.20 | $10.30 | $10.58 | $10.58 | 86,779,580 |
| 2020-08-13 | $10.92 | $11.40 | $10.90 | $11.40 | $11.40 | 44,743,750 |
| 2020-08-12 | $9.43 | $10.36 | $9.35 | $10.36 | $10.36 | 63,528,910 |
| 2020-08-11 | $9.88 | $9.99 | $9.39 | $9.42 | $9.42 | 21,726,490 |
| 2020-08-10 | $9.70 | $9.88 | $9.61 | $9.77 | $9.77 | 19,918,330 |
| 2020-08-07 | $10.06 | $10.20 | $9.68 | $9.76 | $9.76 | 34,648,960 |
| 2020-08-06 | $9.99 | $10.70 | $9.86 | $10.24 | $10.24 | 52,191,280 |
| 2020-08-05 | $9.85 | $10.04 | $9.70 | $9.80 | $9.80 | 24,380,780 |
| 2020-08-04 | $10.08 | $10.37 | $9.80 | $9.92 | $9.92 | 38,993,970 |
| 2020-08-03 | $9.61 | $10.07 | $9.61 | $9.99 | $9.99 | 37,945,340 |
| 2020-07-31 | $9.54 | $9.75 | $9.35 | $9.60 | $9.60 | 33,912,020 |
| 2020-07-30 | $9.41 | $9.78 | $9.34 | $9.41 | $9.41 | 42,543,200 |
| 2020-07-29 | $9.08 | $9.58 | $8.89 | $9.50 | $9.50 | 37,000,670 |
| 2020-07-28 | $9.53 | $9.53 | $8.95 | $9.07 | $9.07 | 29,070,450 |
| 2020-07-27 | $8.84 | $9.40 | $8.78 | $9.23 | $9.23 | 37,490,980 |
| 2020-07-24 | $9.15 | $9.33 | $8.60 | $8.71 | $8.71 | 27,471,890 |
| 2020-07-23 | $8.82 | $9.30 | $8.78 | $9.05 | $9.05 | 21,448,050 |
| 2020-07-22 | $8.86 | $9.05 | $8.76 | $8.91 | $8.91 | 12,260,460 |
| 2020-07-21 | $8.91 | $9.06 | $8.76 | $8.86 | $8.86 | 9,761,410 |
| 2020-07-20 | $8.62 | $8.86 | $8.57 | $8.85 | $8.85 | 10,873,750 |
| 2020-07-17 | $8.71 | $8.84 | $8.43 | $8.53 | $8.53 | 14,452,830 |
| 2020-07-16 | $9.12 | $9.30 | $8.68 | $8.69 | $8.69 | 18,089,250 |
| 2020-07-15 | $9.73 | $9.75 | $9.06 | $9.09 | $9.09 | 24,487,200 |
| 2020-07-14 | $9.63 | $9.87 | $9.40 | $9.71 | $9.71 | 22,981,900 |
| 2020-07-13 | $9.45 | $9.72 | $9.38 | $9.68 | $9.68 | 24,086,900 |
| 2020-07-10 | $9.50 | $9.68 | $9.29 | $9.33 | $9.33 | 23,673,240 |
| 2020-07-09 | $9.26 | $9.57 | $9.16 | $9.49 | $9.49 | 24,843,810 |
| 2020-07-08 | $8.98 | $9.28 | $8.98 | $9.23 | $9.23 | 22,662,750 |
| 2020-07-07 | $9.00 | $9.21 | $8.81 | $8.90 | $8.90 | 28,182,910 |
| 2020-07-06 | $8.49 | $8.90 | $8.45 | $8.83 | $8.83 | 18,142,180 |
| 2020-07-03 | $8.32 | $8.43 | $8.25 | $8.43 | $8.43 | 12,399,040 |
| 2020-07-02 | $8.20 | $8.34 | $8.16 | $8.30 | $8.30 | 11,438,880 |
| 2020-07-01 | $8.13 | $8.26 | $8.10 | $8.15 | $8.15 | 7,178,980 |
| 2020-06-30 | $7.95 | $8.13 | $7.95 | $8.11 | $8.11 | 6,294,940 |
| 2020-06-29 | $8.08 | $8.12 | $7.90 | $7.93 | $7.93 | 5,757,020 |
| 2020-06-26 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2020-06-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2020-06-24 | $8.13 | $8.15 | $8.04 | $8.08 | $8.08 | 4,862,720 |
| 2020-06-23 | $8.30 | $8.30 | $8.10 | $8.12 | $8.12 | 8,469,180 |
| 2020-06-22 | $8.22 | $8.37 | $8.19 | $8.26 | $8.26 | 11,016,410 |
| 2020-06-19 | $8.19 | $8.23 | $8.13 | $8.20 | $8.20 | 6,675,370 |
| 2020-06-18 | $8.26 | $8.32 | $8.17 | $8.20 | $8.20 | 8,643,910 |
| 2020-06-17 | $8.15 | $8.30 | $8.13 | $8.29 | $8.29 | 8,875,370 |
| 2020-06-16 | $8.11 | $8.17 | $8.05 | $8.16 | $8.16 | 9,735,200 |
| 2020-06-15 | $8.20 | $8.27 | $8.01 | $8.02 | $8.02 | 13,500,420 |
| 2020-06-12 | $8.12 | $8.45 | $8.11 | $8.26 | $8.26 | 14,918,450 |
| 2020-06-11 | $8.61 | $8.86 | $8.49 | $8.51 | $8.51 | 13,629,910 |
| 2020-06-10 | $8.75 | $8.88 | $8.51 | $8.67 | $8.67 | 9,219,000 |
| 2020-06-09 | $8.91 | $8.91 | $8.68 | $8.73 | $8.73 | 7,629,600 |
| 2020-06-08 | $8.97 | $9.10 | $8.80 | $8.81 | $8.81 | 15,086,120 |
| 2020-06-05 | $8.65 | $9.09 | $8.52 | $9.03 | $9.03 | 18,873,150 |
| 2020-06-04 | $8.73 | $8.91 | $8.65 | $8.69 | $8.69 | 10,763,290 |
| 2020-06-03 | $8.65 | $9.19 | $8.54 | $8.82 | $8.82 | 20,568,170 |
| 2020-06-02 | $8.56 | $8.65 | $8.40 | $8.64 | $8.64 | 13,142,210 |
| 2020-06-01 | $8.31 | $8.60 | $8.27 | $8.55 | $8.55 | 13,762,390 |
| 2020-05-29 | $8.22 | $8.57 | $8.15 | $8.31 | $8.31 | 11,708,840 |
| 2020-05-28 | $8.33 | $8.38 | $8.09 | $8.22 | $8.22 | 9,528,540 |
| 2020-05-27 | $8.17 | $8.46 | $8.12 | $8.37 | $8.37 | 15,694,490 |
| 2020-05-26 | $8.17 | $8.25 | $8.05 | $8.17 | $8.17 | 13,112,570 |
| 2020-05-25 | $8.30 | $8.36 | $8.07 | $8.17 | $8.17 | 29,010,570 |
| 2020-05-22 | $9.04 | $9.44 | $8.95 | $8.97 | $8.97 | 23,340,690 |
| 2020-05-21 | $9.15 | $9.30 | $8.96 | $9.11 | $9.11 | 21,744,420 |
| 2020-05-20 | $8.90 | $9.25 | $8.81 | $9.20 | $9.20 | 25,691,600 |
| 2020-05-19 | $9.05 | $9.24 | $8.90 | $8.96 | $8.96 | 21,079,050 |
| 2020-05-18 | $8.92 | $9.09 | $8.70 | $9.07 | $9.07 | 23,684,460 |
| 2020-05-15 | $9.17 | $9.29 | $8.99 | $9.02 | $9.02 | 27,475,080 |
| 2020-05-14 | $9.11 | $9.50 | $8.93 | $9.21 | $9.21 | 36,811,360 |
| 2020-05-13 | $9.75 | $9.86 | $9.32 | $9.34 | $9.34 | 56,717,270 |
| 2020-05-12 | $9.80 | $10.69 | $9.20 | $10.19 | $10.19 | 86,437,670 |
| 2020-05-11 | $9.75 | $9.77 | $9.61 | $9.77 | $9.77 | 25,233,870 |
| 2020-05-08 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 4,783,280 |
| 2020-05-07 | $8.06 | $8.10 | $7.89 | $8.07 | $8.07 | 7,425,410 |
| 2020-05-06 | $7.74 | $8.04 | $7.74 | $8.03 | $8.03 | 5,861,860 |
| 2020-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-04-30 | $7.68 | $7.98 | $7.68 | $7.90 | $7.90 | 6,541,540 |
| 2020-04-29 | $7.63 | $7.83 | $7.58 | $7.66 | $7.66 | 6,455,800 |
| 2020-04-28 | $8.16 | $8.17 | $7.30 | $7.72 | $7.72 | 11,513,910 |
| 2020-04-27 | $8.33 | $8.33 | $8.10 | $8.11 | $8.11 | 7,579,760 |
| 2020-04-24 | $8.47 | $8.62 | $8.30 | $8.32 | $8.32 | 9,904,300 |
| 2020-04-23 | $8.67 | $8.80 | $8.45 | $8.45 | $8.45 | 13,479,100 |
| 2020-04-22 | $8.49 | $8.96 | $8.42 | $8.68 | $8.68 | 21,337,020 |
| 2020-04-21 | $8.55 | $8.76 | $8.33 | $8.55 | $8.55 | 22,173,020 |
| 2020-04-20 | $8.00 | $8.72 | $7.80 | $8.72 | $8.72 | 25,920,050 |
| 2020-04-17 | $8.01 | $8.14 | $7.93 | $7.93 | $7.93 | 9,740,700 |
| 2020-04-16 | $7.98 | $8.32 | $7.95 | $8.04 | $8.04 | 12,830,490 |
| 2020-04-15 | $7.90 | $7.98 | $7.73 | $7.75 | $7.75 | 6,477,410 |
| 2020-04-14 | $7.81 | $7.95 | $7.76 | $7.90 | $7.90 | 8,207,870 |
| 2020-04-13 | $7.99 | $7.99 | $7.77 | $7.83 | $7.83 | 4,976,290 |
| 2020-04-10 | $8.20 | $8.32 | $7.93 | $8.00 | $8.00 | 9,556,220 |
| 2020-04-09 | $7.97 | $8.59 | $7.97 | $8.24 | $8.24 | 16,280,390 |
| 2020-04-08 | $7.76 | $7.94 | $7.69 | $7.89 | $7.89 | 7,885,510 |
| 2020-04-07 | $7.70 | $7.78 | $7.60 | $7.74 | $7.74 | 8,155,050 |
| 2020-04-06 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 0 |
| 2020-04-03 | $7.60 | $7.64 | $7.44 | $7.47 | $7.47 | 6,550,420 |
| 2020-04-02 | $7.30 | $7.59 | $7.27 | $7.59 | $7.59 | 6,996,000 |
| 2020-04-01 | $7.35 | $7.47 | $7.27 | $7.34 | $7.34 | 6,997,270 |
| 2020-03-31 | $7.66 | $7.70 | $7.33 | $7.33 | $7.33 | 8,245,370 |
| 2020-03-30 | $7.88 | $7.88 | $7.39 | $7.54 | $7.54 | 8,904,280 |
| 2020-03-27 | $8.08 | $8.15 | $7.88 | $7.88 | $7.88 | 8,827,800 |
| 2020-03-26 | $8.10 | $8.10 | $7.93 | $7.99 | $7.99 | 9,872,800 |
| 2020-03-25 | $8.19 | $8.26 | $8.01 | $8.15 | $8.15 | 13,453,790 |
| 2020-03-24 | $8.02 | $8.10 | $7.64 | $8.02 | $8.02 | 13,373,560 |
| 2020-03-23 | $8.05 | $8.20 | $7.73 | $7.86 | $7.86 | 11,998,720 |
| 2020-03-20 | $8.35 | $8.50 | $8.08 | $8.34 | $8.34 | 12,102,620 |
| 2020-03-19 | $8.13 | $8.40 | $7.84 | $8.25 | $8.25 | 16,466,000 |
| 2020-03-18 | $8.77 | $8.77 | $8.06 | $8.14 | $8.14 | 20,641,890 |
| 2020-03-17 | $8.81 | $9.07 | $8.31 | $8.64 | $8.64 | 20,318,800 |
| 2020-03-16 | $9.70 | $10.00 | $8.66 | $8.81 | $8.81 | 28,374,650 |
| 2020-03-13 | $9.46 | $9.92 | $9.20 | $9.61 | $9.61 | 28,779,990 |
| 2020-03-12 | $10.09 | $10.26 | $9.88 | $10.06 | $10.06 | 33,910,680 |
| 2020-03-11 | $9.96 | $11.11 | $9.90 | $10.50 | $10.50 | 58,468,160 |
| 2020-03-10 | $9.90 | $10.16 | $9.28 | $10.10 | $10.10 | 40,807,010 |
| 2020-03-09 | $10.50 | $11.36 | $10.08 | $10.25 | $10.25 | 67,284,660 |
| 2020-03-06 | $9.65 | $10.77 | $9.57 | $10.77 | $10.77 | 50,809,850 |
| 2020-03-05 | $10.32 | $10.41 | $9.75 | $9.79 | $9.79 | 33,534,830 |
| 2020-03-04 | $9.44 | $10.33 | $9.31 | $10.09 | $10.09 | 42,043,390 |
| 2020-03-03 | $8.93 | $9.66 | $8.87 | $9.48 | $9.48 | 35,323,760 |
| 2020-03-02 | $8.61 | $8.82 | $8.50 | $8.78 | $8.78 | 12,299,160 |
| 2020-02-28 | $8.90 | $8.99 | $8.45 | $8.50 | $8.50 | 19,439,610 |
| 2020-02-27 | $9.43 | $9.61 | $9.16 | $9.23 | $9.23 | 20,236,940 |
| 2020-02-26 | $9.72 | $10.19 | $9.40 | $9.53 | $9.53 | 32,567,370 |
| 2020-02-25 | $9.20 | $9.53 | $9.04 | $9.50 | $9.50 | 19,715,270 |
| 2020-02-24 | $9.50 | $9.69 | $9.31 | $9.53 | $9.53 | 23,805,830 |
| 2020-02-21 | $9.16 | $9.63 | $9.15 | $9.45 | $9.45 | 19,243,490 |
| 2020-02-20 | $9.16 | $9.49 | $8.91 | $9.30 | $9.30 | 18,986,900 |
| 2020-02-19 | $9.04 | $9.36 | $8.96 | $9.07 | $9.07 | 17,073,020 |
| 2020-02-18 | $8.66 | $9.15 | $8.65 | $9.13 | $9.13 | 19,465,190 |
| 2020-02-17 | $8.38 | $8.64 | $8.31 | $8.63 | $8.63 | 14,404,170 |
| 2020-02-14 | $8.40 | $8.53 | $8.20 | $8.35 | $8.35 | 10,961,600 |
| 2020-02-13 | $8.41 | $8.85 | $8.31 | $8.39 | $8.39 | 18,907,680 |
| 2020-02-12 | $8.32 | $8.52 | $8.27 | $8.49 | $8.49 | 11,416,020 |
| 2020-02-11 | $8.34 | $8.50 | $8.15 | $8.32 | $8.32 | 11,851,590 |
| 2020-02-10 | $8.23 | $8.58 | $8.07 | $8.38 | $8.38 | 17,644,130 |
| 2020-02-07 | $8.31 | $8.54 | $8.08 | $8.30 | $8.30 | 25,459,340 |
| 2020-02-06 | $7.44 | $8.11 | $7.31 | $8.11 | $8.11 | 20,302,020 |
| 2020-02-05 | $7.16 | $7.51 | $7.15 | $7.37 | $7.37 | 13,382,090 |
| 2020-02-04 | $6.81 | $7.26 | $6.81 | $7.12 | $7.12 | 13,178,840 |
| 2020-02-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 2,102,800 |
| 2020-01-31 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-01-30 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-01-29 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-01-28 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-01-27 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 0 |
| 2020-01-23 | $8.35 | $8.40 | $7.86 | $8.04 | $8.04 | 13,723,770 |
| 2020-01-22 | $8.55 | $8.57 | $8.32 | $8.45 | $8.45 | 14,067,850 |
| 2020-01-21 | $8.40 | $8.73 | $8.13 | $8.60 | $8.60 | 30,104,400 |
| 2020-01-20 | $8.40 | $8.59 | $8.40 | $8.40 | $8.40 | 18,183,000 |
| 2020-01-17 | $9.56 | $9.58 | $9.30 | $9.33 | $9.33 | 6,408,450 |
| 2020-01-16 | $9.70 | $9.72 | $9.53 | $9.54 | $9.54 | 4,812,430 |
| 2020-01-15 | $9.76 | $9.78 | $9.59 | $9.66 | $9.66 | 5,991,140 |
| 2020-01-14 | $9.72 | $9.85 | $9.60 | $9.82 | $9.82 | 11,965,050 |
| 2020-01-13 | $9.82 | $9.83 | $9.57 | $9.73 | $9.73 | 9,713,250 |
| 2020-01-10 | $10.11 | $10.16 | $9.72 | $9.82 | $9.82 | 10,966,390 |
| 2020-01-09 | $9.95 | $10.10 | $9.88 | $10.08 | $10.08 | 11,642,780 |
| 2020-01-08 | $9.80 | $10.06 | $9.77 | $9.86 | $9.86 | 10,873,010 |
| 2020-01-07 | $9.84 | $9.94 | $9.75 | $9.89 | $9.89 | 9,082,560 |
| 2020-01-06 | $9.59 | $10.08 | $9.53 | $9.85 | $9.85 | 16,605,230 |
| 2020-01-03 | $9.53 | $9.65 | $9.50 | $9.60 | $9.60 | 6,238,620 |
| 2020-01-02 | $9.35 | $9.57 | $9.35 | $9.53 | $9.53 | 8,222,720 |
| 2020-01-01 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2019-12-31 | $9.49 | $9.54 | $8.40 | $9.33 | $9.33 | 6,427,000 |
| 2019-12-30 | $9.29 | $9.35 | $9.12 | $9.33 | $9.33 | 4,567,460 |
| 2019-12-27 | $9.49 | $9.56 | $9.30 | $9.35 | $9.35 | 6,090,300 |
| 2019-12-26 | $9.27 | $9.53 | $9.23 | $9.51 | $9.51 | 7,183,300 |
| 2019-12-25 | $9.29 | $9.34 | $9.18 | $9.27 | $9.27 | 4,325,580 |
| 2019-12-24 | $9.17 | $9.31 | $9.15 | $9.29 | $9.29 | 4,322,670 |
| 2019-12-23 | $9.45 | $9.56 | $9.14 | $9.17 | $9.17 | 6,039,200 |
| 2019-12-20 | $9.71 | $9.85 | $9.47 | $9.50 | $9.50 | 8,795,790 |
| 2019-12-19 | $9.62 | $9.83 | $9.55 | $9.72 | $9.72 | 8,273,810 |
| 2019-12-18 | $9.43 | $10.20 | $9.39 | $9.70 | $9.70 | 18,014,760 |
| 2019-12-17 | $9.30 | $9.53 | $9.30 | $9.42 | $9.42 | 8,225,710 |
| 2019-12-16 | $9.20 | $9.33 | $9.14 | $9.31 | $9.31 | 6,587,700 |
| 2019-12-13 | $8.97 | $9.20 | $8.96 | $9.17 | $9.17 | 8,738,650 |
| 2019-12-12 | $8.88 | $9.03 | $8.88 | $8.93 | $8.93 | 3,623,730 |
| 2019-12-11 | $9.11 | $9.11 | $8.90 | $8.90 | $8.90 | 4,322,300 |
| 2019-12-10 | $8.95 | $9.10 | $8.86 | $9.10 | $9.10 | 5,313,470 |
| 2019-12-09 | $9.09 | $9.11 | $8.98 | $9.00 | $9.00 | 4,223,030 |
| 2019-12-06 | $8.90 | $9.07 | $8.87 | $9.04 | $9.04 | 6,615,060 |
| 2019-12-05 | $8.86 | $8.95 | $8.84 | $8.91 | $8.91 | 4,407,930 |
| 2019-12-04 | $8.78 | $8.89 | $8.73 | $8.87 | $8.87 | 4,163,190 |
| 2019-12-03 | $8.68 | $8.83 | $8.65 | $8.83 | $8.83 | 5,171,510 |
| 2019-12-02 | $8.70 | $8.77 | $8.64 | $8.71 | $8.71 | 3,092,520 |
| 2019-11-29 | $8.66 | $8.74 | $8.60 | $8.67 | $8.67 | 3,085,130 |
| 2019-11-28 | $8.80 | $8.80 | $8.60 | $8.67 | $8.67 | 3,738,680 |
| 2019-11-27 | $8.75 | $8.84 | $8.63 | $8.79 | $8.79 | 4,110,460 |
| 2019-11-26 | $8.82 | $8.86 | $8.75 | $8.76 | $8.76 | 2,803,940 |
| 2019-11-25 | $8.85 | $8.86 | $8.72 | $8.79 | $8.79 | 3,994,350 |
| 2019-11-22 | $8.97 | $9.07 | $8.73 | $8.81 | $8.81 | 6,168,510 |
| 2019-11-21 | $9.01 | $9.06 | $8.92 | $8.98 | $8.98 | 3,915,040 |
| 2019-11-20 | $9.17 | $9.17 | $8.96 | $9.04 | $9.04 | 6,205,280 |
| 2019-11-19 | $9.07 | $9.20 | $9.04 | $9.19 | $9.19 | 6,142,910 |
| 2019-11-18 | $9.12 | $9.22 | $9.01 | $9.07 | $9.07 | 3,785,840 |
| 2019-11-15 | $9.26 | $9.35 | $9.15 | $9.15 | $9.15 | 3,537,360 |
| 2019-11-14 | $9.34 | $9.37 | $9.25 | $9.27 | $9.27 | 3,664,940 |
| 2019-11-13 | $9.40 | $9.41 | $9.28 | $9.31 | $9.31 | 2,674,320 |
| 2019-11-12 | $9.32 | $9.41 | $9.23 | $9.41 | $9.41 | 3,519,740 |
| 2019-11-11 | $9.48 | $9.48 | $9.23 | $9.30 | $9.30 | 4,954,500 |
| 2019-11-08 | $9.58 | $9.68 | $9.48 | $9.49 | $9.49 | 4,996,240 |
| 2019-11-07 | $9.56 | $9.68 | $9.52 | $9.56 | $9.56 | 5,102,180 |
| 2019-11-06 | $10.02 | $10.02 | $9.43 | $9.59 | $9.59 | 14,682,340 |
| 2019-11-05 | $10.65 | $10.81 | $9.94 | $10.05 | $10.05 | 19,198,580 |
| 2019-11-04 | $10.89 | $10.95 | $10.57 | $10.72 | $10.72 | 10,826,820 |
| 2019-11-01 | $10.51 | $10.89 | $10.32 | $10.89 | $10.89 | 9,244,120 |
| 2019-10-31 | $10.65 | $10.75 | $10.50 | $10.51 | $10.51 | 5,404,900 |
| 2019-10-30 | $10.47 | $10.77 | $10.31 | $10.65 | $10.65 | 8,083,880 |
| 2019-10-29 | $10.46 | $10.81 | $10.46 | $10.59 | $10.59 | 10,588,470 |
| 2019-10-28 | $10.09 | $10.64 | $10.06 | $10.59 | $10.59 | 14,389,650 |
| 2019-10-25 | $10.00 | $10.05 | $9.87 | $9.99 | $9.99 | 4,893,640 |
| 2019-10-24 | $10.02 | $10.08 | $9.96 | $10.00 | $10.00 | 2,684,120 |
| 2019-10-23 | $10.13 | $10.17 | $10.00 | $10.02 | $10.02 | 3,707,090 |
| 2019-10-22 | $10.20 | $10.20 | $10.05 | $10.16 | $10.16 | 4,459,220 |
| 2019-10-21 | $9.97 | $10.10 | $9.85 | $10.10 | $10.10 | 4,133,630 |
| 2019-10-18 | $10.10 | $10.18 | $9.93 | $9.97 | $9.97 | 6,420,530 |
| 2019-10-17 | $10.07 | $10.22 | $9.99 | $10.01 | $10.01 | 5,849,960 |
| 2019-10-16 | $10.06 | $10.39 | $10.00 | $10.12 | $10.12 | 7,389,280 |
| 2019-10-15 | $10.53 | $10.55 | $9.93 | $10.06 | $10.06 | 15,284,490 |
| 2019-10-14 | $10.99 | $11.06 | $10.87 | $10.95 | $10.95 | 6,466,140 |
| 2019-10-11 | $10.91 | $10.95 | $10.70 | $10.79 | $10.79 | 5,294,700 |
| 2019-10-10 | $10.76 | $10.94 | $10.72 | $10.93 | $10.93 | 4,830,330 |
| 2019-10-09 | $10.60 | $10.82 | $10.54 | $10.76 | $10.76 | 4,083,950 |
| 2019-10-08 | $10.66 | $10.89 | $10.63 | $10.65 | $10.65 | 4,087,040 |
| 2019-10-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2019-10-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2019-10-03 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2019-10-02 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2019-10-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2019-09-30 | $10.90 | $11.02 | $10.66 | $10.66 | $10.66 | 6,121,440 |
| 2019-09-27 | $10.86 | $11.14 | $10.71 | $10.98 | $10.98 | 7,825,330 |
| 2019-09-26 | $11.53 | $11.66 | $10.84 | $10.84 | $10.84 | 15,415,780 |
| 2019-09-25 | $11.57 | $12.27 | $11.50 | $11.60 | $11.60 | 16,546,130 |
| 2019-09-24 | $11.63 | $11.96 | $11.63 | $11.70 | $11.70 | 10,015,740 |
| 2019-09-23 | $11.86 | $11.88 | $11.55 | $11.69 | $11.69 | 8,861,180 |
| 2019-09-20 | $11.98 | $12.17 | $11.88 | $11.94 | $11.94 | 8,242,390 |
| 2019-09-19 | $11.84 | $11.98 | $11.76 | $11.97 | $11.97 | 6,938,630 |
| 2019-09-18 | $11.87 | $11.96 | $11.71 | $11.80 | $11.80 | 7,684,230 |
| 2019-09-17 | $12.30 | $12.31 | $11.75 | $11.82 | $11.82 | 15,656,630 |
| 2019-09-16 | $12.32 | $12.63 | $12.30 | $12.37 | $12.37 | 14,470,980 |
| 2019-09-13 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2019-09-12 | $12.14 | $12.45 | $12.04 | $12.44 | $12.44 | 13,965,860 |
| 2019-09-11 | $12.22 | $12.29 | $12.10 | $12.13 | $12.13 | 11,814,220 |
| 2019-09-10 | $12.39 | $12.39 | $12.03 | $12.17 | $12.17 | 17,460,360 |
| 2019-09-09 | $12.06 | $12.45 | $11.90 | $12.42 | $12.42 | 21,788,440 |
| 2019-09-06 | $11.92 | $12.26 | $11.75 | $11.94 | $11.94 | 19,432,690 |
| 2019-09-05 | $11.74 | $12.10 | $11.61 | $11.73 | $11.73 | 22,503,360 |
| 2019-09-04 | $11.47 | $11.70 | $11.34 | $11.67 | $11.67 | 18,856,420 |
| 2019-09-03 | $11.40 | $11.54 | $11.19 | $11.42 | $11.42 | 16,553,410 |
| 2019-09-02 | $10.89 | $11.39 | $10.89 | $11.30 | $11.30 | 15,083,030 |
| 2019-08-30 | $11.36 | $11.36 | $10.80 | $10.86 | $10.86 | 12,032,910 |
| 2019-08-29 | $11.28 | $11.40 | $11.08 | $11.21 | $11.21 | 15,036,740 |
| 2019-08-28 | $11.60 | $11.60 | $11.26 | $11.35 | $11.35 | 17,715,640 |
| 2019-08-27 | $11.23 | $11.54 | $11.06 | $11.49 | $11.49 | 20,214,080 |
| 2019-08-26 | $10.60 | $11.38 | $10.55 | $11.10 | $11.10 | 14,783,800 |
| 2019-08-23 | $11.16 | $11.24 | $10.95 | $11.04 | $11.04 | 8,553,620 |
| 2019-08-22 | $11.10 | $11.27 | $11.06 | $11.14 | $11.14 | 8,377,440 |
| 2019-08-21 | $11.14 | $11.21 | $11.03 | $11.07 | $11.07 | 8,596,040 |
| 2019-08-20 | $11.06 | $11.34 | $10.99 | $11.14 | $11.14 | 14,786,070 |
| 2019-08-19 | $10.71 | $11.09 | $10.61 | $11.09 | $11.09 | 16,333,540 |
| 2019-08-16 | $10.29 | $10.75 | $10.25 | $10.51 | $10.51 | 12,904,440 |
| 2019-08-15 | $9.99 | $10.35 | $9.90 | $10.31 | $10.31 | 9,495,420 |
| 2019-08-14 | $10.43 | $10.58 | $10.21 | $10.29 | $10.29 | 7,770,190 |
| 2019-08-13 | $10.25 | $10.44 | $10.15 | $10.27 | $10.27 | 4,908,970 |
| 2019-08-12 | $10.10 | $10.42 | $9.99 | $10.34 | $10.34 | 7,263,330 |
| 2019-08-09 | $10.37 | $10.44 | $9.99 | $10.03 | $10.03 | 7,850,920 |
| 2019-08-08 | $10.26 | $10.42 | $10.26 | $10.29 | $10.29 | 4,189,240 |
| 2019-08-07 | $10.40 | $10.45 | $10.15 | $10.21 | $10.21 | 4,914,040 |
| 2019-08-06 | $10.89 | $10.89 | $10.10 | $10.30 | $10.30 | 11,115,880 |
| 2019-08-05 | $11.55 | $11.64 | $11.16 | $11.18 | $11.18 | 6,374,400 |
| 2019-08-02 | $11.55 | $11.88 | $11.42 | $11.54 | $11.54 | 6,185,640 |
| 2019-08-01 | $11.77 | $11.90 | $11.72 | $11.83 | $11.83 | 5,523,400 |
| 2019-07-31 | $11.84 | $12.39 | $11.67 | $11.96 | $11.96 | 11,861,180 |
| 2019-07-30 | $11.77 | $12.08 | $11.74 | $11.87 | $11.87 | 7,119,800 |
| 2019-07-29 | $11.73 | $11.76 | $11.62 | $11.73 | $11.73 | 3,296,700 |
| 2019-07-26 | $11.74 | $11.83 | $11.67 | $11.68 | $11.68 | 3,745,930 |
| 2019-07-25 | $11.70 | $11.83 | $11.64 | $11.74 | $11.74 | 4,270,770 |
| 2019-07-24 | $11.45 | $11.88 | $11.43 | $11.73 | $11.73 | 6,635,420 |
| 2019-07-23 | $11.38 | $11.45 | $11.30 | $11.40 | $11.40 | 3,074,110 |
| 2019-07-22 | $11.80 | $11.82 | $11.33 | $11.37 | $11.37 | 5,549,070 |
| 2019-07-19 | $11.58 | $11.95 | $11.58 | $11.74 | $11.74 | 5,283,200 |
| 2019-07-18 | $11.80 | $11.92 | $11.59 | $11.59 | $11.59 | 6,453,600 |
| 2019-07-17 | $11.68 | $12.60 | $11.61 | $11.94 | $11.94 | 12,228,900 |
| 2019-07-16 | $11.73 | $11.82 | $11.58 | $11.61 | $11.61 | 4,781,980 |
| 2019-07-15 | $11.60 | $11.77 | $11.13 | $11.77 | $11.69 | 8,791,920 |
| 2019-07-12 | $11.71 | $11.77 | $11.61 | $11.65 | $11.57 | 3,920,390 |
| 2019-07-11 | $11.75 | $11.86 | $11.60 | $11.69 | $11.61 | 4,744,430 |
| 2019-07-10 | $11.85 | $11.92 | $11.70 | $11.70 | $11.62 | 4,509,840 |
| 2019-07-09 | $11.80 | $11.88 | $11.69 | $11.85 | $11.77 | 5,543,310 |
| 2019-07-08 | $12.32 | $12.47 | $11.62 | $11.79 | $11.71 | 12,958,850 |
| 2019-07-05 | $12.42 | $12.58 | $12.10 | $12.35 | $12.27 | 13,020,500 |
| 2019-07-04 | $12.82 | $12.92 | $12.32 | $12.40 | $12.32 | 11,629,310 |
| 2019-07-03 | $13.04 | $13.04 | $12.74 | $12.82 | $12.73 | 6,785,200 |
| 2019-07-02 | $13.21 | $13.29 | $12.96 | $13.05 | $12.96 | 7,391,700 |
| 2019-07-01 | $13.27 | $13.34 | $13.14 | $13.22 | $13.13 | 9,575,900 |
| 2019-06-28 | $13.46 | $13.55 | $12.81 | $13.02 | $12.93 | 10,553,440 |
| 2019-06-27 | $13.75 | $13.91 | $13.51 | $13.55 | $13.46 | 8,112,530 |
| 2019-06-26 | $13.60 | $14.11 | $13.55 | $13.81 | $13.72 | 4,445,810 |
| 2019-06-25 | $13.87 | $13.91 | $13.56 | $13.70 | $13.61 | 3,617,400 |
| 2019-06-24 | $14.12 | $14.12 | $13.79 | $13.86 | $13.77 | 4,873,590 |
| 2019-06-21 | $14.03 | $14.26 | $13.92 | $14.13 | $14.03 | 9,205,730 |
| 2019-06-20 | $13.73 | $13.94 | $13.53 | $13.87 | $13.78 | 8,916,250 |
| 2019-06-19 | $14.37 | $14.42 | $13.92 | $13.93 | $13.83 | 9,438,460 |
| 2019-06-18 | $13.47 | $14.36 | $13.30 | $14.14 | $14.04 | 10,219,460 |
| 2019-06-17 | $13.82 | $13.87 | $13.27 | $13.51 | $13.42 | 7,360,990 |
| 2019-06-14 | $14.35 | $14.35 | $13.76 | $13.82 | $13.73 | 6,973,800 |
| 2019-06-13 | $14.51 | $14.53 | $14.15 | $14.30 | $14.20 | 6,653,870 |
| 2019-06-12 | $14.75 | $14.88 | $14.55 | $14.58 | $14.48 | 4,436,650 |
| 2019-06-11 | $14.37 | $14.85 | $14.20 | $14.79 | $14.69 | 5,937,520 |
| 2019-06-10 | $14.19 | $14.38 | $14.16 | $14.36 | $14.26 | 2,766,670 |
| 2019-06-07 | $14.18 | $14.18 | $14.18 | $14.18 | $14.08 | 0 |
| 2019-06-06 | $14.58 | $14.58 | $14.17 | $14.18 | $14.08 | 3,237,370 |
| 2019-06-05 | $14.55 | $14.83 | $14.42 | $14.59 | $14.49 | 4,579,640 |
| 2019-06-04 | $14.23 | $14.99 | $14.10 | $14.51 | $14.41 | 6,517,340 |
| 2019-06-03 | $14.42 | $14.51 | $14.10 | $14.23 | $14.13 | 3,404,550 |
| 2019-05-31 | $14.40 | $14.57 | $14.33 | $14.41 | $14.31 | 2,927,500 |
| 2019-05-30 | $14.58 | $14.61 | $14.16 | $14.33 | $14.23 | 4,002,100 |
| 2019-05-29 | $14.59 | $14.78 | $14.50 | $14.62 | $14.52 | 3,962,400 |
| 2019-05-28 | $14.94 | $14.98 | $14.63 | $14.71 | $14.61 | 5,005,800 |
| 2019-05-27 | $14.57 | $14.95 | $14.37 | $14.94 | $14.84 | 6,559,540 |
| 2019-05-24 | $14.30 | $14.69 | $14.30 | $14.50 | $14.40 | 3,655,460 |
| 2019-05-23 | $14.95 | $14.95 | $14.36 | $14.42 | $14.32 | 5,903,530 |
| 2019-05-22 | $15.34 | $15.35 | $14.81 | $15.05 | $14.95 | 7,421,660 |
| 2019-05-21 | $15.07 | $15.53 | $15.01 | $15.34 | $15.24 | 9,488,970 |
| 2019-05-20 | $14.84 | $15.28 | $14.52 | $15.24 | $15.14 | 9,276,840 |
| 2019-05-17 | $15.11 | $15.60 | $14.80 | $14.86 | $14.76 | 18,121,750 |
| 2019-05-16 | $14.49 | $15.82 | $14.29 | $15.82 | $15.71 | 28,993,640 |
| 2019-05-15 | $14.30 | $14.45 | $14.25 | $14.38 | $14.28 | 4,681,300 |
| 2019-05-14 | $14.23 | $14.49 | $14.10 | $14.19 | $14.09 | 2,845,640 |
| 2019-05-13 | $14.40 | $14.53 | $14.26 | $14.33 | $14.23 | 2,837,560 |
| 2019-05-10 | $14.21 | $14.57 | $13.90 | $14.54 | $14.44 | 5,342,680 |
| 2019-05-09 | $14.06 | $14.24 | $14.02 | $14.08 | $13.98 | 2,740,760 |
| 2019-05-08 | $13.92 | $14.33 | $13.78 | $14.14 | $14.04 | 3,645,330 |
| 2019-05-07 | $13.99 | $14.23 | $13.91 | $14.16 | $14.06 | 3,981,920 |
| 2019-05-06 | $14.56 | $14.68 | $13.81 | $13.87 | $13.78 | 6,645,570 |
| 2019-05-03 | $15.09 | $15.09 | $15.09 | $15.09 | $14.99 | 0 |
| 2019-05-02 | $15.09 | $15.09 | $15.09 | $15.09 | $14.99 | 0 |
| 2019-05-01 | $15.09 | $15.09 | $15.09 | $15.09 | $14.99 | 0 |
| 2019-04-30 | $14.68 | $15.09 | $14.68 | $15.09 | $14.99 | 4,121,280 |
| 2019-04-29 | $15.50 | $15.65 | $14.72 | $14.72 | $14.62 | 6,266,600 |
| 2019-04-26 | $15.82 | $15.82 | $15.45 | $15.60 | $15.49 | 6,136,510 |
| 2019-04-25 | $16.50 | $16.57 | $15.86 | $15.88 | $15.77 | 6,679,440 |
| 2019-04-24 | $16.39 | $16.59 | $16.25 | $16.59 | $16.48 | 4,603,560 |
| 2019-04-23 | $16.56 | $16.62 | $16.21 | $16.33 | $16.22 | 4,174,510 |
| 2019-04-22 | $16.83 | $16.91 | $16.51 | $16.54 | $16.43 | 4,664,370 |
| 2019-04-19 | $16.65 | $16.80 | $16.58 | $16.79 | $16.68 | 3,996,620 |
| 2019-04-18 | $16.80 | $16.89 | $16.66 | $16.67 | $16.56 | 4,675,000 |
| 2019-04-17 | $16.93 | $17.06 | $16.80 | $16.86 | $16.74 | 6,803,550 |
| 2019-04-16 | $16.46 | $16.92 | $16.35 | $16.92 | $16.80 | 6,551,560 |
| 2019-04-15 | $16.88 | $16.98 | $16.51 | $16.55 | $16.44 | 6,446,350 |
| 2019-04-12 | $16.60 | $16.68 | $16.42 | $16.66 | $16.55 | 5,803,200 |
| 2019-04-11 | $16.99 | $17.03 | $16.52 | $16.54 | $16.43 | 9,730,500 |
| 2019-04-10 | $17.30 | $17.30 | $16.77 | $16.95 | $16.83 | 18,085,100 |
| 2019-04-09 | $17.51 | $18.20 | $17.40 | $17.70 | $17.58 | 11,174,740 |
| 2019-04-08 | $18.42 | $18.43 | $17.43 | $17.57 | $17.45 | 13,624,200 |
| 2019-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.13 | 0 |
| 2019-04-04 | $18.40 | $18.77 | $18.21 | $18.25 | $18.13 | 16,189,340 |
| 2019-04-03 | $17.88 | $18.35 | $17.70 | $18.15 | $18.03 | 11,073,180 |
| 2019-04-02 | $18.16 | $18.26 | $17.88 | $17.99 | $17.87 | 10,946,870 |
| 2019-04-01 | $17.63 | $18.10 | $17.55 | $18.08 | $17.96 | 12,311,950 |
| 2019-03-29 | $16.83 | $17.43 | $16.77 | $17.39 | $17.27 | 7,256,070 |
| 2019-03-28 | $17.05 | $17.38 | $16.86 | $16.88 | $16.76 | 5,933,330 |
| 2019-03-27 | $17.25 | $17.33 | $16.77 | $17.13 | $17.01 | 6,050,710 |
| 2019-03-26 | $17.42 | $17.63 | $17.05 | $17.08 | $16.96 | 7,878,400 |
| 2019-03-25 | $17.25 | $17.58 | $17.13 | $17.32 | $17.20 | 6,498,560 |
| 2019-03-22 | $17.80 | $17.89 | $17.32 | $17.58 | $17.46 | 8,284,980 |
| 2019-03-21 | $17.74 | $18.24 | $17.74 | $17.85 | $17.73 | 10,888,140 |
| 2019-03-20 | $18.40 | $18.43 | $17.45 | $17.84 | $17.72 | 13,626,840 |
| 2019-03-19 | $17.50 | $18.29 | $17.38 | $18.29 | $18.16 | 15,841,690 |
| 2019-03-18 | $17.32 | $17.59 | $16.80 | $17.57 | $17.45 | 10,011,790 |
| 2019-03-15 | $17.28 | $17.43 | $17.02 | $17.24 | $17.12 | 7,894,500 |
| 2019-03-14 | $17.60 | $18.05 | $16.90 | $17.16 | $17.04 | 11,617,950 |
| 2019-03-13 | $18.80 | $18.80 | $17.68 | $17.84 | $17.72 | 16,768,720 |
| 2019-03-12 | $19.20 | $19.32 | $18.41 | $18.87 | $18.74 | 22,678,920 |
| 2019-03-11 | $18.43 | $19.00 | $18.16 | $18.88 | $18.75 | 19,172,700 |
| 2019-03-08 | $18.42 | $19.25 | $18.12 | $18.12 | $18.00 | 17,013,880 |
| 2019-03-07 | $18.80 | $19.45 | $18.43 | $18.91 | $18.78 | 19,515,450 |
| 2019-03-06 | $19.42 | $19.42 | $18.40 | $18.93 | $18.80 | 21,449,790 |
| 2019-03-05 | $18.39 | $19.12 | $18.21 | $19.04 | $18.91 | 24,417,520 |
| 2019-03-04 | $17.72 | $18.42 | $17.72 | $18.01 | $17.89 | 18,693,960 |
| 2019-03-01 | $17.31 | $17.58 | $17.00 | $17.56 | $17.44 | 9,553,120 |
| 2019-02-28 | $17.25 | $17.40 | $16.83 | $17.18 | $17.06 | 7,611,010 |
| 2019-02-27 | $17.31 | $17.97 | $16.92 | $17.09 | $16.97 | 16,178,390 |
| 2019-02-26 | $16.98 | $18.42 | $16.43 | $17.37 | $17.25 | 21,315,190 |
| 2019-02-25 | $16.46 | $17.17 | $16.30 | $17.02 | $16.90 | 16,244,770 |
| 2019-02-22 | $15.82 | $16.25 | $15.81 | $16.25 | $16.14 | 7,601,720 |
| 2019-02-21 | $16.10 | $16.34 | $15.78 | $15.81 | $15.70 | 8,644,530 |
| 2019-02-20 | $16.13 | $16.19 | $15.88 | $16.05 | $15.94 | 6,136,910 |
| 2019-02-19 | $16.27 | $16.51 | $15.91 | $16.23 | $16.12 | 10,838,540 |
| 2019-02-18 | $16.00 | $16.43 | $15.86 | $16.41 | $16.30 | 13,938,170 |
| 2019-02-15 | $15.28 | $16.60 | $15.17 | $15.79 | $15.68 | 14,439,210 |
| 2019-02-14 | $15.26 | $15.48 | $15.10 | $15.28 | $15.18 | 5,279,120 |
| 2019-02-13 | $15.05 | $15.36 | $14.87 | $15.26 | $15.16 | 6,573,170 |
| 2019-02-12 | $14.86 | $15.10 | $14.80 | $15.05 | $14.95 | 3,619,000 |
| 2019-02-11 | $14.52 | $14.89 | $14.52 | $14.86 | $14.76 | 2,522,970 |
| 2019-02-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2019-02-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2019-02-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2019-02-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2019-02-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.40 | 0 |
| 2019-02-01 | $14.16 | $14.51 | $14.12 | $14.50 | $14.40 | 2,535,580 |
| 2019-01-31 | $14.33 | $14.45 | $13.94 | $14.07 | $13.97 | 2,603,200 |
| 2019-01-30 | $14.40 | $14.58 | $14.21 | $14.21 | $14.11 | 1,818,280 |
| 2019-01-29 | $14.98 | $15.00 | $14.30 | $14.44 | $14.34 | 2,446,590 |
| 2019-01-28 | $14.94 | $15.06 | $14.77 | $14.94 | $14.84 | 2,537,600 |
| 2019-01-25 | $15.06 | $15.06 | $14.84 | $14.84 | $14.74 | 2,038,700 |
| 2019-01-24 | $14.95 | $15.19 | $14.80 | $15.02 | $14.92 | 2,210,940 |
| 2019-01-23 | $14.85 | $15.05 | $14.82 | $14.87 | $14.77 | 1,685,010 |
| 2019-01-22 | $15.30 | $15.30 | $14.80 | $14.89 | $14.79 | 3,078,800 |
| 2019-01-21 | $15.26 | $15.47 | $15.19 | $15.30 | $15.20 | 2,984,580 |
| 2019-01-18 | $15.23 | $15.39 | $15.10 | $15.27 | $15.17 | 2,922,310 |
| 2019-01-17 | $15.48 | $15.53 | $15.05 | $15.18 | $15.08 | 4,512,490 |
| 2019-01-16 | $15.75 | $16.00 | $15.47 | $15.57 | $15.46 | 6,592,380 |
| 2019-01-15 | $15.14 | $15.90 | $14.98 | $15.85 | $15.74 | 8,795,640 |
| 2019-01-14 | $15.65 | $15.66 | $15.02 | $15.10 | $15.00 | 4,426,480 |
| 2019-01-11 | $15.13 | $15.65 | $15.13 | $15.62 | $15.51 | 5,041,250 |
| 2019-01-10 | $15.23 | $15.42 | $15.10 | $15.12 | $15.02 | 2,758,400 |
| 2019-01-09 | $15.54 | $15.60 | $15.24 | $15.25 | $15.15 | 4,390,000 |
| 2019-01-08 | $15.77 | $15.80 | $15.39 | $15.43 | $15.32 | 4,499,730 |
| 2019-01-07 | $15.38 | $16.13 | $15.38 | $15.84 | $15.73 | 7,290,390 |
| 2019-01-04 | $14.82 | $15.58 | $14.81 | $15.36 | $15.25 | 4,293,230 |
| 2019-01-03 | $14.92 | $15.47 | $14.91 | $14.98 | $14.88 | 2,709,710 |
| 2019-01-02 | $15.28 | $15.68 | $15.28 | $15.38 | $15.27 | 2,592,580 |
| 2019-01-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.39 | 0 |
| 2018-12-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.39 | 0 |
| 2018-12-28 | $14.78 | $15.50 | $14.63 | $15.50 | $15.39 | 5,631,830 |
| 2018-12-27 | $15.00 | $15.09 | $14.33 | $14.96 | $14.86 | 5,372,170 |
| 2018-12-26 | $14.85 | $14.85 | $14.85 | $14.85 | $14.75 | 0 |
| 2018-12-25 | $14.85 | $14.85 | $14.85 | $14.85 | $14.75 | 0 |
| 2018-12-24 | $14.56 | $14.85 | $14.51 | $14.85 | $14.75 | 1,578,120 |
| 2018-12-21 | $14.41 | $14.56 | $14.35 | $14.55 | $14.45 | 1,214,920 |
| 2018-12-20 | $14.50 | $14.63 | $14.29 | $14.46 | $14.36 | 1,563,580 |
| 2018-12-19 | $14.55 | $14.67 | $14.42 | $14.46 | $14.36 | 1,325,500 |
| 2018-12-18 | $14.70 | $14.84 | $14.40 | $14.55 | $14.45 | 2,308,980 |
| 2018-12-17 | $15.06 | $15.06 | $14.59 | $14.85 | $14.75 | 2,244,620 |
| 2018-12-14 | $15.13 | $15.68 | $15.09 | $15.12 | $15.02 | 4,508,920 |
| 2018-12-13 | $15.13 | $15.31 | $14.95 | $15.13 | $15.03 | 1,801,440 |
| 2018-12-12 | $15.05 | $15.19 | $14.97 | $15.01 | $14.91 | 1,332,040 |
| 2018-12-11 | $14.88 | $14.98 | $14.76 | $14.90 | $14.80 | 1,215,800 |
| 2018-12-10 | $15.11 | $15.14 | $14.77 | $14.78 | $14.68 | 1,533,020 |
| 2018-12-07 | $15.23 | $15.28 | $15.02 | $15.10 | $15.00 | 1,266,340 |
| 2018-12-06 | $15.28 | $15.35 | $15.02 | $15.07 | $14.97 | 1,796,450 |
| 2018-12-05 | $15.24 | $15.49 | $15.22 | $15.28 | $15.18 | 2,264,800 |
| 2018-12-04 | $15.64 | $15.76 | $15.45 | $15.64 | $15.53 | 2,283,800 |
| 2018-12-03 | $15.80 | $15.86 | $15.50 | $15.72 | $15.61 | 3,057,280 |
| 2018-11-30 | $14.94 | $15.31 | $14.85 | $15.29 | $15.19 | 1,902,500 |
| 2018-11-29 | $15.45 | $15.59 | $15.00 | $15.02 | $14.92 | 2,570,880 |
| 2018-11-28 | $15.10 | $15.40 | $15.00 | $15.32 | $15.22 | 2,710,740 |
| 2018-11-27 | $15.48 | $15.48 | $14.91 | $15.10 | $15.00 | 1,927,070 |
| 2018-11-26 | $15.21 | $15.46 | $14.90 | $15.13 | $15.03 | 2,193,310 |
| 2018-11-23 | $16.12 | $16.25 | $15.02 | $15.16 | $15.06 | 4,368,780 |
| 2018-11-22 | $16.01 | $16.40 | $16.01 | $16.28 | $16.17 | 3,882,060 |
| 2018-11-21 | $15.90 | $16.25 | $15.61 | $16.00 | $15.89 | 4,552,720 |
| 2018-11-20 | $16.23 | $17.17 | $16.13 | $16.38 | $16.27 | 8,821,930 |
| 2018-11-19 | $16.40 | $16.41 | $16.10 | $16.26 | $16.15 | 2,886,390 |
| 2018-11-16 | $16.43 | $16.67 | $16.28 | $16.38 | $16.27 | 5,796,410 |
| 2018-11-15 | $16.19 | $16.66 | $16.05 | $16.56 | $16.45 | 5,412,540 |
| 2018-11-14 | $16.10 | $16.75 | $15.92 | $16.24 | $16.13 | 4,934,310 |
| 2018-11-13 | $15.88 | $16.33 | $15.70 | $16.10 | $15.99 | 5,078,230 |
| 2018-11-12 | $15.65 | $16.14 | $15.60 | $16.06 | $15.95 | 3,409,390 |
| 2018-11-09 | $15.67 | $15.93 | $15.58 | $15.65 | $15.54 | 2,704,280 |
| 2018-11-08 | $16.10 | $16.16 | $15.60 | $15.60 | $15.49 | 2,548,650 |
| 2018-11-07 | $15.99 | $16.33 | $15.75 | $15.91 | $15.80 | 4,064,870 |
| 2018-11-06 | $16.40 | $16.40 | $15.81 | $15.95 | $15.84 | 4,421,160 |
| 2018-11-05 | $16.40 | $16.79 | $16.27 | $16.41 | $16.30 | 6,954,690 |
| 2018-11-02 | $16.50 | $16.85 | $16.22 | $16.80 | $16.69 | 12,388,950 |
| 2018-11-01 | $16.28 | $16.28 | $16.01 | $16.28 | $16.17 | 5,996,050 |
| 2018-10-31 | $14.49 | $14.86 | $14.46 | $14.80 | $14.70 | 2,424,300 |
| 2018-10-30 | $14.19 | $14.58 | $13.95 | $14.52 | $14.42 | 2,083,480 |
| 2018-10-29 | $14.23 | $14.39 | $14.06 | $14.10 | $14.00 | 1,029,000 |
| 2018-10-26 | $14.37 | $14.40 | $14.16 | $14.23 | $14.13 | 1,125,300 |
| 2018-10-25 | $13.89 | $14.36 | $13.80 | $14.17 | $14.07 | 1,538,440 |
| 2018-10-24 | $14.57 | $14.59 | $14.34 | $14.45 | $14.35 | 1,437,780 |
| 2018-10-23 | $14.68 | $14.83 | $14.38 | $14.40 | $14.30 | 1,828,800 |
| 2018-10-22 | $14.32 | $14.95 | $14.10 | $14.72 | $14.62 | 3,024,700 |
| 2018-10-19 | $13.71 | $14.15 | $13.60 | $14.08 | $13.98 | 1,969,760 |
| 2018-10-18 | $14.13 | $14.18 | $13.71 | $13.83 | $13.74 | 1,620,500 |
| 2018-10-17 | $13.89 | $14.21 | $13.89 | $14.15 | $14.05 | 2,187,400 |
| 2018-10-16 | $14.20 | $14.31 | $13.27 | $13.99 | $13.89 | 2,920,830 |
| 2018-10-15 | $14.75 | $14.75 | $14.05 | $14.12 | $14.02 | 1,089,300 |
| 2018-10-12 | $14.57 | $14.60 | $13.45 | $14.40 | $14.30 | 3,750,840 |
| 2018-10-11 | $16.10 | $16.10 | $14.86 | $14.86 | $14.76 | 3,955,580 |
| 2018-10-10 | $16.73 | $16.90 | $16.49 | $16.51 | $16.40 | 1,178,000 |
| 2018-10-09 | $16.64 | $16.93 | $16.58 | $16.68 | $16.57 | 810,830 |
| 2018-10-08 | $16.91 | $16.96 | $16.60 | $16.63 | $16.52 | 1,736,700 |
| 2018-10-05 | $17.12 | $17.12 | $17.12 | $17.12 | $17.00 | 0 |
| 2018-10-04 | $17.12 | $17.12 | $17.12 | $17.12 | $17.00 | 0 |
| 2018-10-03 | $17.12 | $17.12 | $17.12 | $17.12 | $17.00 | 0 |
| 2018-10-02 | $17.12 | $17.12 | $17.12 | $17.12 | $17.00 | 0 |
| 2018-10-01 | $17.12 | $17.12 | $17.12 | $17.12 | $17.00 | 0 |
| 2018-09-28 | $16.55 | $17.12 | $16.40 | $17.12 | $17.00 | 3,945,620 |
| 2018-09-27 | $17.02 | $17.04 | $16.38 | $16.54 | $16.43 | 2,610,050 |
| 2018-09-26 | $16.98 | $17.00 | $16.72 | $16.98 | $16.86 | 2,935,450 |
| 2018-09-25 | $17.02 | $17.02 | $16.77 | $16.92 | $16.80 | 1,947,500 |
| 2018-09-24 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 0 |
| 2018-09-21 | $16.95 | $17.03 | $16.82 | $17.02 | $16.90 | 2,191,050 |
| 2018-09-20 | $17.06 | $17.06 | $16.78 | $16.92 | $16.80 | 2,137,740 |
| 2018-09-19 | $17.10 | $17.17 | $16.90 | $17.14 | $17.02 | 3,186,200 |
| 2018-09-18 | $16.87 | $17.12 | $16.74 | $17.06 | $16.94 | 2,752,780 |
| 2018-09-17 | $16.32 | $17.30 | $16.32 | $17.01 | $16.89 | 2,600,500 |
| 2018-09-14 | $17.22 | $17.49 | $16.74 | $16.75 | $16.64 | 2,897,850 |
| 2018-09-13 | $16.77 | $16.86 | $16.54 | $16.72 | $16.61 | 1,750,660 |
| 2018-09-12 | $16.64 | $16.88 | $16.46 | $16.58 | $16.47 | 1,833,130 |
| 2018-09-11 | $16.40 | $16.65 | $16.20 | $16.65 | $16.54 | 2,084,990 |
| 2018-09-10 | $16.36 | $16.54 | $16.20 | $16.27 | $16.16 | 1,864,000 |
| 2018-09-07 | $16.80 | $16.97 | $16.22 | $16.37 | $16.26 | 2,613,900 |
| 2018-09-06 | $16.68 | $16.96 | $16.56 | $16.69 | $16.58 | 1,597,640 |
| 2018-09-05 | $16.95 | $17.05 | $16.67 | $16.70 | $16.59 | 1,590,400 |
| 2018-09-04 | $16.78 | $17.05 | $16.72 | $16.95 | $16.83 | 1,628,430 |
| 2018-09-03 | $16.79 | $16.93 | $16.61 | $16.81 | $16.69 | 1,493,490 |
| 2018-08-31 | $17.21 | $17.34 | $16.66 | $16.74 | $16.63 | 2,989,100 |
| 2018-08-30 | $17.31 | $17.48 | $17.20 | $17.22 | $17.10 | 2,949,120 |
| 2018-08-29 | $17.45 | $18.00 | $17.12 | $17.49 | $17.37 | 4,773,070 |
| 2018-08-28 | $17.38 | $17.46 | $17.23 | $17.31 | $17.19 | 1,787,060 |
| 2018-08-27 | $17.08 | $17.44 | $17.03 | $17.33 | $17.21 | 2,697,270 |
| 2018-08-24 | $17.21 | $17.40 | $16.99 | $16.99 | $16.87 | 2,079,900 |
| 2018-08-23 | $16.98 | $17.36 | $16.91 | $17.29 | $17.17 | 3,307,010 |
| 2018-08-22 | $17.36 | $17.36 | $16.78 | $16.81 | $16.69 | 2,216,630 |
| 2018-08-21 | $17.33 | $17.46 | $17.21 | $17.25 | $17.13 | 2,422,160 |
| 2018-08-20 | $17.00 | $17.38 | $16.90 | $17.28 | $17.16 | 2,815,910 |
| 2018-08-17 | $17.20 | $17.30 | $16.88 | $17.00 | $16.88 | 2,055,890 |
| 2018-08-16 | $16.97 | $17.34 | $16.70 | $16.99 | $16.87 | 2,055,320 |
| 2018-08-15 | $17.75 | $17.75 | $17.03 | $17.03 | $16.91 | 2,861,400 |
| 2018-08-14 | $17.56 | $17.80 | $17.53 | $17.75 | $17.63 | 2,559,800 |
| 2018-08-13 | $17.30 | $17.84 | $17.13 | $17.77 | $17.65 | 4,403,170 |
| 2018-08-10 | $16.98 | $17.58 | $16.95 | $17.36 | $17.24 | 3,371,130 |
| 2018-08-09 | $16.50 | $17.15 | $16.43 | $16.95 | $16.83 | 2,975,850 |
| 2018-08-08 | $16.98 | $17.06 | $16.49 | $16.50 | $16.39 | 1,818,600 |
| 2018-08-07 | $16.64 | $17.10 | $16.64 | $17.00 | $16.88 | 1,962,720 |
| 2018-08-06 | $16.93 | $17.09 | $16.64 | $16.70 | $16.59 | 2,094,090 |
| 2018-08-03 | $17.14 | $17.20 | $16.92 | $16.93 | $16.81 | 1,498,910 |
| 2018-08-02 | $17.59 | $17.77 | $16.80 | $16.97 | $16.85 | 3,208,000 |
| 2018-08-01 | $18.15 | $18.24 | $17.50 | $17.60 | $17.48 | 1,725,100 |
| 2018-07-31 | $17.73 | $18.05 | $17.73 | $17.95 | $17.83 | 1,771,680 |
| 2018-07-30 | $18.68 | $18.75 | $17.73 | $17.73 | $17.61 | 4,289,100 |
| 2018-07-27 | $18.65 | $18.96 | $18.65 | $18.70 | $18.57 | 1,548,370 |
| 2018-07-26 | $19.24 | $19.30 | $18.76 | $18.88 | $18.75 | 2,849,440 |
| 2018-07-25 | $18.87 | $19.30 | $18.87 | $19.21 | $19.08 | 5,117,100 |
| 2018-07-24 | $18.84 | $19.09 | $18.84 | $18.99 | $18.86 | 4,514,770 |
| 2018-07-23 | $18.63 | $18.89 | $18.56 | $18.84 | $18.71 | 2,647,840 |
| 2018-07-20 | $18.62 | $18.74 | $18.32 | $18.63 | $18.50 | 2,769,200 |
| 2018-07-19 | $19.20 | $19.20 | $18.55 | $18.62 | $18.49 | 2,725,700 |
| 2018-07-18 | $19.15 | $19.53 | $19.00 | $19.00 | $18.87 | 3,486,760 |
| 2018-07-17 | $19.04 | $19.22 | $18.98 | $19.02 | $18.89 | 2,476,220 |
| 2018-07-16 | $19.11 | $19.46 | $19.03 | $19.13 | $19.00 | 4,238,650 |
| 2018-07-13 | $21.20 | $21.20 | $19.55 | $19.59 | $19.46 | 11,076,020 |
| 2018-07-12 | $18.89 | $19.34 | $18.69 | $19.30 | $19.17 | 4,624,740 |
| 2018-07-11 | $19.20 | $19.30 | $18.40 | $18.80 | $18.67 | 4,750,190 |
| 2018-07-10 | $19.15 | $19.50 | $19.11 | $19.50 | $19.37 | 4,450,000 |
| 2018-07-09 | $18.85 | $19.28 | $18.85 | $19.24 | $19.11 | 4,030,680 |
| 2018-07-06 | $19.12 | $19.38 | $18.65 | $18.78 | $18.65 | 5,035,080 |
| 2018-07-05 | $18.40 | $19.42 | $18.15 | $19.30 | $19.17 | 10,321,760 |
| 2018-07-04 | $18.56 | $18.59 | $18.11 | $18.30 | $18.17 | 3,648,680 |
| 2018-07-03 | $18.25 | $18.57 | $18.01 | $18.48 | $18.35 | 4,124,020 |
| 2018-07-02 | $18.13 | $18.52 | $18.03 | $18.18 | $18.06 | 4,122,840 |
| 2018-06-29 | $17.51 | $18.59 | $17.40 | $18.54 | $18.41 | 6,411,490 |
| 2018-06-28 | $17.44 | $17.67 | $17.30 | $17.50 | $17.38 | 3,150,650 |
| 2018-06-27 | $17.35 | $17.48 | $17.22 | $17.45 | $17.33 | 2,966,800 |
| 2018-06-26 | $16.83 | $17.48 | $16.75 | $17.43 | $17.31 | 3,917,920 |
| 2018-06-25 | $17.04 | $17.25 | $17.04 | $17.06 | $16.94 | 3,414,870 |
| 2018-06-22 | $16.70 | $17.08 | $16.53 | $16.99 | $16.87 | 3,589,030 |
| 2018-06-21 | $16.68 | $16.83 | $16.18 | $16.70 | $16.59 | 5,623,400 |
| 2018-06-20 | $16.38 | $16.91 | $16.31 | $16.62 | $16.51 | 4,907,100 |
| 2018-06-19 | $18.19 | $18.19 | $16.38 | $16.38 | $16.27 | 7,199,620 |
| 2018-06-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.08 | 0 |
| 2018-06-15 | $19.08 | $19.20 | $18.20 | $18.20 | $18.08 | 5,084,200 |
| 2018-06-14 | $18.80 | $19.27 | $18.72 | $18.96 | $18.83 | 2,168,180 |
| 2018-06-13 | $19.24 | $19.40 | $18.88 | $18.89 | $18.76 | 3,881,050 |
| 2018-06-12 | $19.12 | $19.28 | $18.69 | $19.25 | $19.12 | 3,902,210 |
| 2018-06-11 | $18.80 | $19.15 | $18.75 | $19.03 | $18.90 | 4,161,050 |
| 2018-06-08 | $19.20 | $19.24 | $18.67 | $18.81 | $18.68 | 4,953,270 |
| 2018-06-07 | $19.58 | $19.58 | $19.04 | $19.16 | $19.03 | 4,381,300 |
| 2018-06-06 | $19.30 | $19.64 | $19.24 | $19.49 | $19.36 | 4,879,000 |
| 2018-06-05 | $19.15 | $19.46 | $18.98 | $19.42 | $19.29 | 5,479,160 |
| 2018-06-04 | $19.31 | $19.50 | $19.00 | $19.04 | $18.91 | 4,635,110 |
| 2018-06-01 | $19.41 | $19.89 | $19.15 | $19.25 | $19.12 | 6,114,810 |
| 2018-05-31 | $19.50 | $19.76 | $19.36 | $19.62 | $19.49 | 4,606,320 |
| 2018-05-30 | $19.50 | $19.75 | $19.00 | $19.26 | $19.13 | 6,670,360 |
| 2018-05-29 | $20.09 | $20.23 | $19.87 | $19.97 | $19.83 | 6,258,820 |
| 2018-05-28 | $20.50 | $20.66 | $19.88 | $20.05 | $19.91 | 10,511,610 |
| 2018-05-25 | $21.98 | $21.98 | $20.75 | $20.75 | $20.61 | 14,339,500 |
| 2018-05-24 | $22.54 | $22.65 | $21.96 | $22.00 | $21.85 | 12,639,180 |
| 2018-05-23 | $22.90 | $23.46 | $22.45 | $22.79 | $22.63 | 14,772,160 |
| 2018-05-22 | $22.80 | $23.13 | $22.62 | $23.00 | $22.84 | 11,003,850 |
| 2018-05-21 | $22.57 | $23.06 | $22.00 | $22.95 | $22.79 | 13,480,780 |
| 2018-05-18 | $22.68 | $22.80 | $21.91 | $22.34 | $22.19 | 8,867,030 |
| 2018-05-17 | $22.44 | $22.89 | $22.22 | $22.80 | $22.57 | 8,160,270 |
| 2018-05-16 | $22.93 | $22.93 | $22.40 | $22.44 | $22.22 | 10,021,760 |
| 2018-05-15 | $22.42 | $23.10 | $22.18 | $23.07 | $22.84 | 11,536,110 |
| 2018-05-14 | $22.99 | $23.17 | $22.12 | $22.43 | $22.21 | 12,549,520 |
| 2018-05-11 | $23.13 | $23.15 | $22.65 | $22.98 | $22.75 | 15,014,890 |
| 2018-05-10 | $22.52 | $23.55 | $22.36 | $23.33 | $23.10 | 26,538,290 |
| 2018-05-09 | $22.33 | $22.74 | $22.03 | $22.49 | $22.27 | 13,075,320 |
| 2018-05-08 | $22.24 | $22.51 | $21.92 | $22.16 | $21.94 | 12,923,070 |
| 2018-05-07 | $21.35 | $22.88 | $21.26 | $22.17 | $21.95 | 16,996,200 |
| 2018-05-04 | $22.10 | $22.13 | $21.18 | $21.22 | $21.01 | 10,407,070 |
| 2018-05-03 | $21.72 | $22.26 | $21.08 | $22.25 | $22.03 | 12,945,690 |
| 2018-05-02 | $22.59 | $22.89 | $21.18 | $21.92 | $21.70 | 13,117,830 |
| 2018-05-01 | $22.51 | $22.51 | $22.51 | $22.51 | $22.29 | 0 |
| 2018-04-30 | $22.51 | $22.51 | $22.51 | $22.51 | $22.29 | 0 |
| 2018-04-27 | $23.00 | $23.04 | $22.21 | $22.51 | $22.29 | 11,258,290 |
| 2018-04-26 | $22.55 | $23.19 | $22.35 | $22.88 | $22.65 | 21,015,700 |
| 2018-04-25 | $21.30 | $23.69 | $21.23 | $22.78 | $22.55 | 29,031,020 |
| 2018-04-24 | $21.00 | $21.57 | $20.67 | $21.54 | $21.33 | 7,776,210 |
| 2018-04-23 | $21.10 | $21.75 | $20.56 | $20.93 | $20.72 | 7,857,720 |
| 2018-04-20 | $22.40 | $22.58 | $21.36 | $21.50 | $21.29 | 11,531,150 |
| 2018-04-19 | $22.16 | $22.57 | $22.10 | $22.39 | $22.17 | 11,584,290 |
| 2018-04-18 | $21.52 | $22.40 | $21.00 | $22.29 | $22.07 | 13,418,570 |
| 2018-04-17 | $21.77 | $22.20 | $21.24 | $21.27 | $21.06 | 9,530,210 |
| 2018-04-16 | $21.11 | $21.75 | $21.10 | $21.71 | $21.49 | 7,989,810 |
| 2018-04-13 | $21.39 | $21.67 | $21.22 | $21.26 | $21.05 | 5,301,650 |
| 2018-04-12 | $21.40 | $21.64 | $20.90 | $21.03 | $20.82 | 6,800,480 |
| 2018-04-11 | $21.59 | $21.97 | $21.50 | $21.56 | $21.35 | 6,363,570 |
| 2018-04-10 | $21.79 | $21.81 | $21.14 | $21.53 | $21.32 | 7,299,440 |
| 2018-04-09 | $21.34 | $21.79 | $21.13 | $21.79 | $21.57 | 9,899,430 |
| 2018-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.09 | 0 |
| 2018-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $21.09 | 0 |
| 2018-04-04 | $22.24 | $22.48 | $21.26 | $21.30 | $21.09 | 10,316,700 |
| 2018-04-03 | $22.40 | $22.65 | $21.60 | $22.09 | $21.87 | 13,868,640 |
| 2018-04-02 | $22.36 | $23.70 | $22.25 | $23.00 | $22.77 | 20,758,470 |
| 2018-03-30 | $21.30 | $22.38 | $21.30 | $22.35 | $22.13 | 13,479,030 |
| 2018-03-29 | $21.47 | $21.69 | $21.06 | $21.42 | $21.21 | 7,071,100 |
| 2018-03-28 | $20.80 | $21.45 | $20.72 | $21.15 | $20.94 | 9,048,260 |
| 2018-03-27 | $20.64 | $21.36 | $20.51 | $21.19 | $20.98 | 9,801,030 |
| 2018-03-26 | $19.10 | $20.42 | $19.01 | $20.31 | $20.11 | 9,146,480 |
| 2018-03-23 | $20.70 | $21.21 | $19.53 | $19.57 | $19.38 | 13,736,450 |
| 2018-03-22 | $21.65 | $22.05 | $21.50 | $21.70 | $21.48 | 6,930,740 |
| 2018-03-21 | $22.10 | $22.49 | $21.53 | $21.55 | $21.34 | 9,450,500 |
| 2018-03-20 | $22.08 | $22.27 | $21.52 | $22.07 | $21.85 | 9,762,290 |
| 2018-03-19 | $22.25 | $22.80 | $22.05 | $22.39 | $22.17 | 8,921,170 |
| 2018-03-16 | $22.45 | $22.85 | $22.30 | $22.34 | $22.12 | 9,131,240 |
| 2018-03-15 | $22.69 | $23.23 | $21.71 | $22.59 | $22.37 | 14,582,550 |
| 2018-03-14 | $22.80 | $23.23 | $22.70 | $22.70 | $22.47 | 11,555,930 |
| 2018-03-13 | $23.30 | $23.54 | $22.92 | $23.08 | $22.85 | 21,583,650 |
| 2018-03-12 | $23.00 | $24.22 | $22.50 | $23.80 | $23.56 | 33,161,550 |
| 2018-03-09 | $21.44 | $22.30 | $21.44 | $22.02 | $21.80 | 11,847,700 |
| 2018-03-08 | $21.53 | $21.92 | $21.30 | $21.41 | $21.20 | 9,634,900 |
| 2018-03-07 | $22.00 | $22.13 | $21.60 | $21.65 | $21.43 | 10,831,960 |
| 2018-03-06 | $22.05 | $23.35 | $21.80 | $22.30 | $22.08 | 20,620,290 |
| 2018-03-05 | $21.53 | $21.78 | $21.06 | $21.51 | $21.30 | 9,971,670 |
| 2018-03-02 | $20.78 | $21.80 | $20.66 | $21.03 | $20.82 | 14,547,410 |
| 2018-03-01 | $20.30 | $21.19 | $20.15 | $21.00 | $20.79 | 11,469,330 |
| 2018-02-28 | $20.05 | $20.69 | $19.95 | $20.15 | $19.95 | 6,748,540 |
| 2018-02-27 | $20.05 | $21.20 | $19.86 | $20.36 | $20.16 | 10,046,520 |
| 2018-02-26 | $19.35 | $20.31 | $19.17 | $20.00 | $19.80 | 7,975,010 |
| 2018-02-23 | $19.31 | $19.39 | $19.00 | $19.14 | $18.95 | 2,825,790 |
| 2018-02-22 | $18.88 | $19.33 | $18.75 | $19.30 | $19.11 | 4,990,380 |
| 2018-02-21 | $18.63 | $18.63 | $18.63 | $18.63 | $18.44 | 0 |
| 2018-02-20 | $18.63 | $18.63 | $18.63 | $18.63 | $18.44 | 0 |
| 2018-02-19 | $18.63 | $18.63 | $18.63 | $18.63 | $18.44 | 0 |
| 2018-02-16 | $18.63 | $18.63 | $18.63 | $18.63 | $18.44 | 0 |
| 2018-02-15 | $18.63 | $18.63 | $18.63 | $18.63 | $18.44 | 0 |
| 2018-02-14 | $18.51 | $18.66 | $18.35 | $18.63 | $18.44 | 1,966,360 |
| 2018-02-13 | $18.74 | $18.88 | $18.51 | $18.53 | $18.35 | 3,251,810 |
| 2018-02-12 | $18.23 | $18.85 | $18.12 | $18.75 | $18.56 | 4,242,960 |
| 2018-02-09 | $18.03 | $18.55 | $17.80 | $18.06 | $17.88 | 4,867,340 |
| 2018-02-08 | $18.35 | $18.86 | $18.21 | $18.71 | $18.52 | 3,310,550 |
| 2018-02-07 | $18.52 | $18.85 | $17.80 | $18.34 | $18.16 | 5,430,950 |
| 2018-02-06 | $19.07 | $19.44 | $17.80 | $18.04 | $17.86 | 7,386,930 |
| 2018-02-05 | $19.05 | $19.74 | $18.32 | $19.51 | $19.32 | 4,141,600 |
| 2018-02-02 | $18.90 | $19.74 | $18.80 | $19.26 | $19.07 | 4,443,640 |
| 2018-02-01 | $20.66 | $20.87 | $18.99 | $19.07 | $18.88 | 9,195,590 |
| 2018-01-31 | $21.07 | $21.43 | $20.70 | $20.75 | $20.54 | 7,840,170 |
| 2018-01-30 | $20.70 | $21.47 | $20.55 | $21.12 | $20.91 | 6,262,090 |
| 2018-01-29 | $21.05 | $21.25 | $20.62 | $20.74 | $20.53 | 4,588,920 |
| 2018-01-26 | $20.78 | $21.43 | $20.61 | $21.06 | $20.85 | 5,568,680 |
| 2018-01-25 | $21.24 | $21.60 | $20.95 | $20.98 | $20.77 | 8,289,420 |
| 2018-01-24 | $20.65 | $21.69 | $20.47 | $21.39 | $21.18 | 11,956,030 |
| 2018-01-23 | $20.64 | $21.29 | $20.62 | $20.80 | $20.59 | 6,952,830 |
| 2018-01-22 | $19.84 | $21.95 | $19.61 | $20.89 | $20.68 | 14,531,580 |
| 2018-01-19 | $20.08 | $20.30 | $19.82 | $19.97 | $19.77 | 3,918,360 |
| 2018-01-18 | $19.49 | $20.26 | $19.43 | $20.15 | $19.95 | 7,570,480 |
| 2018-01-17 | $19.42 | $19.75 | $18.90 | $19.52 | $19.33 | 5,479,860 |
| 2018-01-16 | $19.35 | $19.66 | $19.27 | $19.42 | $19.23 | 3,477,690 |
| 2018-01-15 | $20.08 | $20.15 | $19.32 | $19.44 | $19.25 | 5,205,830 |
| 2018-01-12 | $20.46 | $20.48 | $19.93 | $19.98 | $19.78 | 6,401,860 |
| 2018-01-11 | $19.81 | $20.73 | $19.56 | $20.62 | $20.41 | 10,598,140 |
| 2018-01-10 | $20.35 | $20.36 | $19.80 | $19.98 | $19.78 | 5,500,810 |
| 2018-01-09 | $20.18 | $20.68 | $20.08 | $20.46 | $20.26 | 5,932,850 |
| 2018-01-08 | $20.30 | $20.49 | $20.05 | $20.17 | $19.97 | 4,437,880 |
| 2018-01-05 | $20.30 | $20.51 | $20.23 | $20.30 | $20.10 | 4,549,240 |
| 2018-01-04 | $20.48 | $20.48 | $20.21 | $20.26 | $20.06 | 4,506,670 |
| 2018-01-03 | $20.31 | $20.69 | $20.13 | $20.48 | $20.28 | 6,407,870 |
| 2018-01-02 | $19.80 | $20.36 | $19.80 | $20.27 | $20.07 | 6,024,450 |
| 2018-01-01 | $19.73 | $19.73 | $19.73 | $19.73 | $19.53 | 0 |
| 2017-12-29 | $19.70 | $19.81 | $19.58 | $19.73 | $19.53 | 4,265,720 |
| 2017-12-28 | $19.68 | $20.09 | $19.51 | $19.52 | $19.33 | 6,954,580 |
| 2017-12-27 | $19.74 | $20.17 | $19.02 | $19.90 | $19.70 | 8,035,280 |
| 2017-12-26 | $20.05 | $20.33 | $20.02 | $20.27 | $20.07 | 5,205,690 |
| 2017-12-25 | $20.86 | $20.86 | $20.00 | $20.09 | $19.89 | 7,430,280 |
| 2017-12-22 | $21.07 | $21.47 | $20.94 | $20.98 | $20.77 | 4,312,200 |
| 2017-12-21 | $21.20 | $21.30 | $20.65 | $21.10 | $20.89 | 6,762,500 |
| 2017-12-20 | $22.20 | $22.20 | $21.33 | $21.39 | $21.18 | 8,268,500 |
| 2017-12-19 | $22.47 | $22.70 | $22.10 | $22.22 | $22.00 | 6,040,640 |
| 2017-12-18 | $22.81 | $23.10 | $22.26 | $22.46 | $22.24 | 6,892,120 |
| 2017-12-15 | $22.57 | $23.30 | $22.57 | $22.99 | $22.76 | 11,727,170 |
| 2017-12-14 | $22.40 | $22.47 | $22.10 | $22.26 | $22.04 | 4,872,520 |
| 2017-12-13 | $22.32 | $22.48 | $22.17 | $22.45 | $22.23 | 5,269,560 |
| 2017-12-12 | $22.32 | $22.58 | $22.12 | $22.29 | $22.07 | 5,355,990 |
| 2017-12-11 | $22.20 | $22.81 | $22.20 | $22.59 | $22.37 | 8,570,920 |
| 2017-12-08 | $22.05 | $22.59 | $21.86 | $22.17 | $21.95 | 7,852,990 |
| 2017-12-07 | $21.80 | $22.13 | $21.55 | $21.99 | $21.77 | 6,119,970 |
| 2017-12-06 | $21.49 | $21.91 | $21.21 | $21.91 | $21.69 | 6,356,350 |
| 2017-12-05 | $22.30 | $22.35 | $21.18 | $21.50 | $21.29 | 9,017,440 |
| 2017-12-04 | $21.78 | $22.68 | $21.53 | $22.42 | $22.20 | 9,668,720 |
| 2017-12-01 | $21.41 | $22.10 | $21.39 | $21.80 | $21.58 | 6,867,500 |
| 2017-11-30 | $21.55 | $21.79 | $21.23 | $21.38 | $21.17 | 4,808,020 |
| 2017-11-29 | $21.88 | $21.90 | $21.22 | $21.56 | $21.35 | 6,259,950 |
| 2017-11-28 | $21.07 | $22.15 | $21.07 | $22.00 | $21.78 | 6,645,220 |
| 2017-11-27 | $22.00 | $22.28 | $21.08 | $21.17 | $20.96 | 6,570,260 |
| 2017-11-24 | $22.50 | $22.95 | $22.00 | $22.06 | $21.84 | 8,344,730 |
| 2017-11-23 | $24.00 | $24.06 | $22.59 | $22.64 | $22.41 | 14,914,070 |
| 2017-11-22 | $24.74 | $25.38 | $24.12 | $24.47 | $24.23 | 14,155,660 |
| 2017-11-21 | $24.20 | $24.93 | $24.03 | $24.71 | $24.46 | 12,762,940 |
| 2017-11-20 | $23.80 | $24.48 | $22.83 | $24.45 | $24.21 | 11,808,380 |
| 2017-11-17 | $24.48 | $25.19 | $23.87 | $24.12 | $23.88 | 16,069,080 |
| 2017-11-16 | $24.69 | $25.47 | $24.50 | $24.58 | $24.34 | 15,131,470 |
| 2017-11-15 | $26.53 | $26.68 | $24.27 | $24.45 | $24.21 | 22,491,020 |
| 2017-11-14 | $27.50 | $27.66 | $26.75 | $26.80 | $26.53 | 21,081,950 |
| 2017-11-13 | $26.08 | $27.79 | $25.60 | $27.47 | $27.20 | 29,602,610 |
| 2017-11-10 | $26.53 | $27.19 | $26.07 | $26.10 | $25.84 | 17,876,640 |
| 2017-11-09 | $26.41 | $26.86 | $26.11 | $26.68 | $26.41 | 14,760,420 |
| 2017-11-08 | $27.00 | $27.35 | $26.40 | $26.49 | $26.23 | 19,690,950 |
| 2017-11-07 | $25.30 | $26.88 | $25.18 | $26.85 | $26.58 | 24,848,550 |
| 2017-11-06 | $24.84 | $25.46 | $24.50 | $25.33 | $25.08 | 9,847,930 |
| 2017-11-03 | $25.43 | $26.14 | $24.64 | $24.91 | $24.66 | 14,618,110 |
| 2017-11-02 | $25.16 | $26.38 | $24.73 | $25.72 | $25.46 | 19,389,740 |
| 2017-11-01 | $25.20 | $25.67 | $24.90 | $25.42 | $25.17 | 13,360,870 |
| 2017-10-31 | $24.64 | $25.40 | $24.53 | $25.20 | $24.95 | 13,070,740 |
| 2017-10-30 | $24.37 | $25.18 | $23.21 | $24.85 | $24.60 | 17,394,520 |
| 2017-10-27 | $25.33 | $25.50 | $24.35 | $24.38 | $24.14 | 11,877,760 |
| 2017-10-26 | $25.08 | $25.68 | $24.88 | $25.54 | $25.29 | 13,229,470 |
| 2017-10-25 | $25.00 | $25.36 | $24.81 | $25.21 | $24.96 | 11,511,430 |
| 2017-10-24 | $25.24 | $25.48 | $24.68 | $25.27 | $25.02 | 15,938,640 |
| 2017-10-23 | $26.60 | $26.98 | $25.42 | $25.58 | $25.33 | 21,658,550 |
| 2017-10-20 | $26.80 | $27.57 | $26.30 | $27.00 | $26.73 | 21,220,330 |
| 2017-10-19 | $26.26 | $28.10 | $26.00 | $27.27 | $27.00 | 28,572,540 |
| 2017-10-18 | $26.15 | $26.70 | $25.26 | $26.07 | $25.81 | 22,862,710 |
| 2017-10-17 | $26.80 | $27.09 | $25.55 | $25.79 | $25.53 | 30,107,130 |
| 2017-10-16 | $27.71 | $29.56 | $27.68 | $27.96 | $27.68 | 35,166,180 |
| 2017-10-13 | $31.10 | $31.10 | $26.01 | $27.70 | $27.42 | 55,143,480 |
| 2017-10-12 | $28.27 | $28.27 | $28.27 | $28.27 | $27.99 | 1,193,130 |
| 2017-10-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-20 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-19 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-09-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-31 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-30 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-29 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-21 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-18 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-15 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-10 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-09 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-08-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.44 | 0 |
| 2017-07-31 | $24.35 | $26.92 | $24.11 | $25.70 | $25.44 | 45,534,080 |
| 2017-07-28 | $23.66 | $25.22 | $23.56 | $24.47 | $24.23 | 36,959,700 |
| 2017-07-27 | $21.35 | $23.46 | $20.57 | $23.46 | $23.23 | 28,796,090 |
| 2017-07-26 | $21.17 | $21.56 | $21.16 | $21.33 | $21.12 | 6,037,550 |
| 2017-07-25 | $21.50 | $21.79 | $21.25 | $21.28 | $21.07 | 7,357,150 |
| 2017-07-24 | $21.50 | $22.24 | $21.21 | $21.79 | $21.57 | 10,403,720 |
| 2017-07-21 | $22.50 | $23.39 | $21.76 | $22.07 | $21.85 | 21,176,720 |
| 2017-07-20 | $21.00 | $21.97 | $20.87 | $21.41 | $21.20 | 12,440,300 |
| 2017-07-19 | $20.41 | $21.30 | $20.02 | $21.07 | $20.86 | 9,379,240 |
| 2017-07-18 | $19.90 | $20.70 | $19.61 | $20.60 | $20.40 | 8,915,330 |
| 2017-07-17 | $22.11 | $22.11 | $20.05 | $20.40 | $20.20 | 12,460,560 |
| 2017-07-14 | $22.21 | $22.65 | $22.02 | $22.28 | $22.06 | 7,648,650 |
| 2017-07-13 | $22.12 | $22.45 | $21.80 | $22.20 | $21.98 | 8,156,170 |
| 2017-07-12 | $21.83 | $22.19 | $21.38 | $22.13 | $21.91 | 11,239,960 |
| 2017-07-11 | $22.33 | $22.75 | $21.78 | $21.82 | $21.60 | 12,104,360 |
| 2017-07-10 | $22.90 | $23.31 | $22.29 | $22.43 | $22.21 | 10,626,160 |
| 2017-07-07 | $22.78 | $23.48 | $22.55 | $23.06 | $22.83 | 12,450,580 |
| 2017-07-06 | $22.95 | $23.80 | $22.70 | $23.08 | $22.85 | 17,362,290 |
| 2017-07-05 | $23.01 | $23.18 | $22.48 | $23.10 | $22.87 | 13,496,660 |
| 2017-07-04 | $23.16 | $23.47 | $22.88 | $23.23 | $23.00 | 12,764,260 |
| 2017-07-03 | $22.76 | $23.60 | $22.22 | $23.51 | $23.28 | 21,067,000 |
| 2017-06-30 | $21.55 | $21.55 | $21.55 | $21.55 | $21.34 | 0 |
| 2017-06-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.34 | 0 |
| 2017-06-28 | $21.34 | $21.77 | $21.03 | $21.55 | $21.34 | 11,098,210 |
| 2017-06-27 | $21.65 | $21.75 | $21.23 | $21.40 | $21.19 | 7,929,180 |
| 2017-06-26 | $20.93 | $21.80 | $20.86 | $21.64 | $21.42 | 13,240,410 |
| 2017-06-23 | $20.59 | $21.02 | $20.09 | $20.98 | $20.77 | 10,964,330 |
| 2017-06-22 | $20.63 | $21.93 | $20.50 | $20.79 | $20.58 | 17,756,130 |
| 2017-06-21 | $20.86 | $20.94 | $20.46 | $20.64 | $20.43 | 7,438,890 |
| 2017-06-20 | $20.45 | $20.81 | $20.22 | $20.68 | $20.47 | 10,785,740 |
| 2017-06-19 | $20.21 | $20.48 | $20.05 | $20.34 | $20.14 | 7,102,780 |
| 2017-06-16 | $20.47 | $20.47 | $20.01 | $20.17 | $19.97 | 8,366,860 |
| 2017-06-15 | $19.75 | $20.87 | $19.67 | $20.49 | $20.29 | 12,636,670 |
| 2017-06-14 | $19.62 | $20.11 | $19.62 | $19.79 | $19.59 | 6,413,110 |
| 2017-06-13 | $19.16 | $19.80 | $19.10 | $19.60 | $19.41 | 5,585,100 |
| 2017-06-12 | $19.67 | $19.92 | $19.09 | $19.11 | $18.92 | 6,008,640 |
| 2017-06-09 | $20.13 | $20.30 | $19.85 | $20.08 | $19.88 | 5,235,040 |
| 2017-06-08 | $20.02 | $20.57 | $20.02 | $20.21 | $20.01 | 8,640,450 |
| 2017-06-07 | $19.43 | $20.42 | $19.41 | $20.18 | $19.98 | 11,559,310 |
| 2017-06-06 | $18.99 | $19.47 | $18.93 | $19.40 | $19.21 | 4,880,720 |
| 2017-06-05 | $19.05 | $19.48 | $19.00 | $19.27 | $19.08 | 5,977,470 |
| 2017-06-02 | $19.00 | $19.54 | $18.42 | $19.24 | $19.05 | 7,425,420 |
| 2017-06-01 | $19.80 | $19.80 | $18.80 | $19.11 | $18.92 | 13,993,290 |
| 2017-05-31 | $20.84 | $20.90 | $19.98 | $20.11 | $19.91 | 9,684,830 |
| 2017-05-30 | $20.45 | $20.45 | $20.45 | $20.45 | $20.25 | 0 |
| 2017-05-29 | $20.45 | $20.45 | $20.45 | $20.45 | $20.25 | 0 |
| 2017-05-26 | $21.17 | $21.29 | $20.42 | $20.45 | $20.25 | 11,522,860 |
| 2017-05-25 | $21.34 | $21.54 | $20.56 | $21.17 | $20.96 | 11,885,670 |
| 2017-05-24 | $21.25 | $21.80 | $20.21 | $21.32 | $21.11 | 15,918,340 |
| 2017-05-23 | $24.40 | $24.40 | $22.12 | $22.12 | $21.90 | 19,416,350 |
| 2017-05-22 | $24.50 | $24.93 | $24.20 | $24.58 | $24.34 | 11,796,000 |
| 2017-05-19 | $25.08 | $25.27 | $24.05 | $24.57 | $24.33 | 15,565,310 |
| 2017-05-18 | $24.83 | $25.95 | $24.79 | $25.19 | $24.94 | 19,131,020 |
| 2017-05-17 | $25.35 | $25.79 | $24.83 | $25.02 | $24.77 | 19,822,480 |
| 2017-05-16 | $23.82 | $25.48 | $23.72 | $25.35 | $25.10 | 24,577,720 |
| 2017-05-15 | $23.80 | $24.48 | $23.57 | $24.14 | $23.90 | 21,210,780 |
| 2017-05-12 | $22.91 | $23.41 | $22.25 | $23.40 | $23.17 | 13,754,060 |
| 2017-05-11 | $23.19 | $23.49 | $21.85 | $22.91 | $22.68 | 12,359,380 |
| 2017-05-10 | $23.08 | $23.75 | $22.65 | $23.20 | $22.97 | 10,602,840 |
| 2017-05-09 | $23.37 | $23.61 | $22.19 | $23.08 | $22.85 | 14,367,420 |
| 2017-05-08 | $23.58 | $24.48 | $22.68 | $23.75 | $23.51 | 16,043,250 |
| 2017-05-05 | $23.62 | $24.69 | $23.62 | $23.80 | $23.56 | 19,393,400 |
| 2017-05-04 | $23.51 | $23.95 | $23.31 | $23.47 | $23.24 | 10,001,150 |
| 2017-05-03 | $23.55 | $24.35 | $23.45 | $23.84 | $23.60 | 16,292,390 |
| 2017-05-02 | $23.23 | $23.57 | $23.05 | $23.29 | $23.06 | 7,006,350 |
| 2017-05-01 | $23.32 | $23.32 | $23.32 | $23.32 | $23.09 | 0 |
| 2017-04-28 | $23.18 | $23.50 | $23.12 | $23.32 | $23.09 | 8,719,710 |
| 2017-04-27 | $22.66 | $23.69 | $22.17 | $23.41 | $23.18 | 15,185,450 |
| 2017-04-26 | $22.42 | $23.10 | $22.22 | $22.80 | $22.52 | 10,090,380 |
| 2017-04-25 | $22.64 | $22.97 | $22.39 | $22.45 | $22.17 | 9,532,010 |
| 2017-04-24 | $22.80 | $22.98 | $21.20 | $22.80 | $22.52 | 13,811,000 |
| 2017-04-21 | $23.26 | $23.44 | $22.55 | $23.00 | $22.71 | 9,957,330 |
| 2017-04-20 | $23.90 | $23.99 | $22.75 | $23.26 | $22.97 | 14,881,580 |
| 2017-04-19 | $23.65 | $24.13 | $23.45 | $23.93 | $23.63 | 10,904,720 |
| 2017-04-18 | $24.46 | $25.11 | $23.40 | $23.67 | $23.37 | 16,941,660 |
| 2017-04-17 | $24.32 | $25.35 | $24.20 | $24.61 | $24.30 | 14,302,410 |
| 2017-04-14 | $24.59 | $24.97 | $24.17 | $24.32 | $24.02 | 11,052,550 |
| 2017-04-13 | $24.54 | $25.12 | $24.46 | $24.77 | $24.46 | 12,505,070 |
| 2017-04-12 | $25.00 | $25.15 | $24.38 | $24.39 | $24.09 | 16,537,930 |
| 2017-04-11 | $24.65 | $25.47 | $24.65 | $25.33 | $25.01 | 22,035,730 |
| 2017-04-10 | $27.56 | $27.66 | $25.20 | $25.20 | $24.89 | 39,518,970 |
| 2017-04-07 | $28.40 | $28.76 | $27.88 | $28.00 | $27.65 | 22,178,770 |
| 2017-04-06 | $28.75 | $28.95 | $28.02 | $28.52 | $28.16 | 28,648,190 |
| 2017-04-05 | $27.12 | $29.30 | $27.12 | $28.97 | $28.61 | 43,690,650 |
| 2017-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $27.65 | 0 |
| 2017-04-03 | $28.00 | $28.00 | $28.00 | $28.00 | $27.65 | 0 |
| 2017-03-31 | $28.18 | $29.36 | $27.08 | $28.00 | $27.65 | 39,869,470 |
| 2017-03-30 | $27.60 | $29.48 | $27.60 | $28.49 | $28.13 | 53,192,900 |
| 2017-03-29 | $27.10 | $29.10 | $26.73 | $28.23 | $27.88 | 48,804,640 |
| 2017-03-28 | $27.40 | $27.40 | $26.61 | $26.91 | $26.57 | 18,509,700 |
| 2017-03-27 | $26.95 | $28.20 | $26.76 | $27.70 | $27.35 | 36,084,930 |
| 2017-03-24 | $26.46 | $27.18 | $26.41 | $26.95 | $26.61 | 24,010,160 |
| 2017-03-23 | $27.31 | $27.32 | $25.82 | $26.72 | $26.39 | 35,599,750 |
| 2017-03-22 | $27.25 | $27.94 | $27.12 | $27.55 | $27.21 | 28,774,420 |
| 2017-03-21 | $27.29 | $27.75 | $27.09 | $27.63 | $27.29 | 30,722,770 |
| 2017-03-20 | $27.62 | $27.76 | $26.80 | $27.49 | $27.15 | 37,351,230 |
| 2017-03-17 | $29.26 | $29.77 | $27.78 | $27.80 | $27.45 | 55,095,680 |
| 2017-03-16 | $27.82 | $28.66 | $27.53 | $28.25 | $27.90 | 45,826,550 |
| 2017-03-15 | $26.98 | $28.00 | $26.84 | $27.99 | $27.64 | 50,563,380 |
| 2017-03-14 | $25.90 | $28.79 | $25.62 | $28.00 | $27.65 | 75,317,820 |
| 2017-03-13 | $25.98 | $27.88 | $25.78 | $26.17 | $25.84 | 57,803,510 |
| 2017-03-10 | $24.80 | $26.30 | $24.40 | $25.70 | $25.38 | 51,329,220 |
| 2017-03-09 | $24.45 | $26.38 | $24.10 | $25.10 | $24.79 | 66,598,860 |
| 2017-03-08 | $24.51 | $24.74 | $23.94 | $24.32 | $24.02 | 48,800,960 |
| 2017-03-07 | $24.88 | $25.72 | $24.67 | $25.30 | $24.98 | 78,409,940 |
| 2017-03-06 | $23.38 | $23.38 | $23.00 | $23.38 | $23.09 | 26,055,820 |
| 2017-03-03 | $20.93 | $21.29 | $20.70 | $21.25 | $20.98 | 5,811,550 |
| 2017-03-02 | $21.01 | $21.19 | $20.78 | $20.97 | $20.71 | 3,768,880 |
| 2017-03-01 | $20.77 | $21.28 | $20.76 | $20.86 | $20.60 | 4,346,150 |
| 2017-02-28 | $21.09 | $21.17 | $20.67 | $20.81 | $20.55 | 6,927,860 |
| 2017-02-27 | $21.32 | $21.79 | $21.16 | $21.19 | $20.93 | 7,512,190 |
| 2017-02-24 | $20.84 | $21.44 | $20.80 | $21.32 | $21.05 | 8,489,200 |
| 2017-02-23 | $20.62 | $21.08 | $20.34 | $20.96 | $20.70 | 6,294,670 |
| 2017-02-22 | $20.65 | $20.81 | $20.48 | $20.74 | $20.48 | 4,489,430 |
| 2017-02-21 | $20.05 | $21.00 | $20.05 | $20.75 | $20.49 | 9,074,620 |
| 2017-02-20 | $20.08 | $20.17 | $19.92 | $20.14 | $19.89 | 2,516,940 |
| 2017-02-17 | $20.30 | $20.44 | $20.01 | $20.06 | $19.81 | 2,982,010 |
| 2017-02-16 | $20.03 | $20.38 | $19.91 | $20.36 | $20.11 | 4,596,850 |
| 2017-02-15 | $20.00 | $21.15 | $19.88 | $20.21 | $19.96 | 7,055,450 |
| 2017-02-14 | $20.10 | $20.18 | $19.90 | $19.92 | $19.67 | 2,814,210 |
| 2017-02-13 | $20.05 | $20.22 | $19.84 | $20.04 | $19.79 | 3,407,410 |
| 2017-02-10 | $20.30 | $20.36 | $20.07 | $20.08 | $19.83 | 3,286,760 |
| 2017-02-09 | $20.23 | $20.38 | $20.06 | $20.32 | $20.07 | 3,384,540 |
| 2017-02-08 | $20.01 | $20.28 | $19.91 | $20.24 | $19.99 | 3,193,270 |
| 2017-02-07 | $20.28 | $20.37 | $19.95 | $20.07 | $19.82 | 3,801,770 |
| 2017-02-06 | $19.98 | $20.49 | $19.78 | $20.40 | $20.15 | 4,896,750 |
| 2017-02-03 | $20.25 | $20.33 | $19.95 | $20.03 | $19.78 | 2,330,830 |
| 2017-02-02 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 0 |
| 2017-02-01 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 0 |
| 2017-01-31 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 0 |
| 2017-01-30 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 0 |
| 2017-01-27 | $20.26 | $20.26 | $20.26 | $20.26 | $20.01 | 0 |
| 2017-01-26 | $19.80 | $20.33 | $19.80 | $20.26 | $20.01 | 3,373,320 |
| 2017-01-25 | $19.64 | $19.98 | $19.58 | $19.84 | $19.59 | 2,428,010 |
| 2017-01-24 | $19.79 | $19.81 | $19.42 | $19.60 | $19.36 | 2,323,480 |
| 2017-01-23 | $19.60 | $20.00 | $19.60 | $19.75 | $19.50 | 2,416,160 |
| 2017-01-20 | $19.37 | $19.85 | $19.33 | $19.66 | $19.41 | 2,922,910 |
| 2017-01-19 | $19.26 | $19.79 | $19.26 | $19.39 | $19.15 | 2,619,170 |
| 2017-01-18 | $19.38 | $19.88 | $19.31 | $19.38 | $19.14 | 2,974,160 |
| 2017-01-17 | $19.05 | $20.10 | $19.00 | $19.85 | $19.60 | 4,831,270 |
| 2017-01-16 | $20.18 | $20.70 | $18.16 | $19.61 | $19.37 | 7,908,620 |
| 2017-01-13 | $20.11 | $20.48 | $20.08 | $20.18 | $19.93 | 3,439,160 |
| 2017-01-12 | $20.10 | $20.45 | $20.10 | $20.15 | $19.90 | 3,304,260 |
| 2017-01-11 | $19.98 | $21.32 | $19.96 | $20.45 | $20.19 | 6,346,720 |
| 2017-01-10 | $20.20 | $20.29 | $20.05 | $20.07 | $19.82 | 3,058,460 |
| 2017-01-09 | $20.05 | $20.37 | $20.01 | $20.26 | $20.01 | 3,317,840 |
| 2017-01-06 | $20.64 | $20.80 | $20.18 | $20.20 | $19.95 | 7,062,040 |
| 2017-01-05 | $21.58 | $22.11 | $21.02 | $21.10 | $20.84 | 11,941,300 |
| 2017-01-04 | $21.05 | $21.30 | $20.60 | $20.89 | $20.63 | 6,199,830 |
| 2017-01-03 | $19.96 | $20.82 | $19.96 | $20.31 | $20.06 | 3,567,880 |
| 2017-01-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.75 | 0 |
| 2016-12-30 | $19.91 | $20.36 | $19.71 | $20.00 | $19.75 | 3,900,210 |
| 2016-12-29 | $19.69 | $20.00 | $19.62 | $19.83 | $19.58 | 2,110,000 |
| 2016-12-28 | $19.83 | $19.97 | $19.67 | $19.68 | $19.43 | 1,884,040 |
| 2016-12-27 | $19.91 | $19.98 | $19.73 | $19.80 | $19.55 | 1,929,070 |
| 2016-12-26 | $19.67 | $20.00 | $19.32 | $19.99 | $19.74 | 2,758,260 |
| 2016-12-23 | $19.85 | $20.05 | $19.60 | $19.62 | $19.38 | 2,345,940 |
| 2016-12-22 | $19.70 | $20.08 | $19.67 | $19.98 | $19.73 | 3,460,160 |
| 2016-12-21 | $19.70 | $19.86 | $19.59 | $19.73 | $19.48 | 2,442,280 |
| 2016-12-20 | $19.49 | $19.87 | $19.38 | $19.70 | $19.45 | 2,486,370 |
| 2016-12-19 | $20.08 | $20.08 | $19.47 | $19.52 | $19.28 | 2,630,840 |
| 2016-12-16 | $19.77 | $20.36 | $19.46 | $19.96 | $19.71 | 3,936,300 |
| 2016-12-15 | $19.02 | $19.82 | $19.02 | $19.59 | $19.35 | 3,581,450 |
| 2016-12-14 | $19.73 | $19.74 | $19.18 | $19.23 | $18.99 | 3,288,750 |
| 2016-12-13 | $20.00 | $20.02 | $19.15 | $19.73 | $19.48 | 4,463,730 |
| 2016-12-12 | $21.03 | $21.48 | $20.06 | $20.11 | $19.86 | 6,351,760 |
| 2016-12-09 | $21.07 | $21.22 | $20.87 | $21.06 | $20.80 | 2,776,890 |
| 2016-12-08 | $21.50 | $21.50 | $21.05 | $21.05 | $20.79 | 2,663,930 |
| 2016-12-07 | $21.08 | $21.49 | $21.01 | $21.38 | $21.11 | 2,481,200 |
| 2016-12-06 | $21.47 | $21.75 | $21.07 | $21.07 | $20.81 | 3,629,780 |
| 2016-12-05 | $21.45 | $21.95 | $21.28 | $21.51 | $21.24 | 2,926,000 |
| 2016-12-02 | $22.40 | $22.49 | $21.67 | $21.70 | $21.43 | 5,277,890 |
| 2016-12-01 | $22.04 | $22.38 | $22.02 | $22.35 | $22.07 | 5,511,270 |
| 2016-11-30 | $21.70 | $22.40 | $21.70 | $22.02 | $21.75 | 4,439,270 |
| 2016-11-29 | $22.00 | $22.32 | $21.85 | $21.93 | $21.66 | 4,922,250 |
| 2016-11-28 | $22.62 | $22.77 | $22.10 | $22.14 | $21.86 | 4,023,850 |
| 2016-11-25 | $22.12 | $22.52 | $21.59 | $22.44 | $22.16 | 7,106,850 |
| 2016-11-24 | $22.08 | $22.51 | $22.00 | $22.11 | $21.83 | 5,795,300 |
| 2016-11-23 | $22.68 | $23.30 | $22.26 | $22.30 | $22.02 | 12,072,340 |
| 2016-11-22 | $22.18 | $22.69 | $22.02 | $22.68 | $22.40 | 7,335,940 |
| 2016-11-21 | $22.00 | $22.30 | $21.85 | $22.23 | $21.95 | 5,906,520 |
| 2016-11-18 | $22.27 | $22.52 | $22.03 | $22.16 | $21.88 | 8,618,600 |
| 2016-11-17 | $22.71 | $22.83 | $22.18 | $22.26 | $21.98 | 20,548,730 |
| 2016-11-16 | $22.07 | $24.26 | $22.07 | $23.40 | $23.11 | 30,839,510 |
| 2016-11-15 | $21.73 | $22.10 | $21.49 | $22.05 | $21.77 | 8,217,100 |
| 2016-11-14 | $21.47 | $21.87 | $21.43 | $21.70 | $21.43 | 7,185,560 |
| 2016-11-11 | $21.48 | $21.55 | $21.15 | $21.43 | $21.16 | 4,054,410 |
| 2016-11-10 | $21.01 | $21.67 | $20.90 | $21.48 | $21.21 | 7,562,370 |
| 2016-11-09 | $21.35 | $21.37 | $20.48 | $20.70 | $20.44 | 4,917,540 |
| 2016-11-08 | $20.95 | $21.35 | $20.95 | $21.27 | $21.00 | 4,642,940 |
| 2016-11-07 | $20.92 | $21.13 | $20.86 | $20.89 | $20.63 | 2,306,640 |
| 2016-11-04 | $21.15 | $21.24 | $20.95 | $21.13 | $20.87 | 3,023,990 |
| 2016-11-03 | $20.66 | $21.33 | $20.66 | $21.07 | $20.81 | 4,438,090 |
| 2016-11-02 | $21.06 | $21.16 | $20.79 | $20.80 | $20.54 | 3,665,060 |
| 2016-11-01 | $21.02 | $21.26 | $21.00 | $21.19 | $20.93 | 4,077,100 |
| 2016-10-31 | $21.00 | $21.10 | $20.85 | $21.05 | $20.79 | 0 |
| 2016-10-28 | $21.20 | $21.34 | $21.01 | $21.03 | $20.77 | 4,452,880 |
| 2016-10-27 | $21.44 | $21.44 | $21.01 | $21.26 | $20.99 | 4,728,630 |
| 2016-10-26 | $21.58 | $21.70 | $21.33 | $21.44 | $21.17 | 3,426,410 |
| 2016-10-25 | $21.63 | $21.85 | $21.56 | $21.73 | $21.46 | 3,181,110 |
| 2016-10-24 | $21.46 | $21.83 | $21.42 | $21.62 | $21.35 | 3,217,870 |
| 2016-10-21 | $21.80 | $21.98 | $21.21 | $21.46 | $21.19 | 5,096,110 |
| 2016-10-20 | $21.71 | $21.95 | $21.50 | $21.80 | $21.53 | 4,234,110 |
| 2016-10-19 | $22.10 | $22.10 | $21.68 | $21.70 | $21.43 | 4,549,600 |
| 2016-10-18 | $21.50 | $22.23 | $21.42 | $22.11 | $21.83 | 6,830,320 |
| 2016-10-17 | $21.66 | $21.78 | $21.29 | $21.41 | $21.14 | 2,994,600 |
| 2016-10-14 | $21.50 | $21.79 | $21.43 | $21.65 | $21.38 | 2,511,260 |
| 2016-10-13 | $21.88 | $21.88 | $21.54 | $21.60 | $21.33 | 2,635,020 |
| 2016-10-12 | $21.57 | $21.80 | $21.45 | $21.60 | $21.33 | 2,507,520 |
| 2016-10-11 | $21.95 | $21.95 | $21.53 | $21.60 | $21.33 | 3,201,580 |
| 2016-10-10 | $21.51 | $21.95 | $21.35 | $21.74 | $21.47 | 4,349,990 |
| 2016-10-07 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 0 |
| 2016-10-06 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 0 |
| 2016-10-05 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 0 |
| 2016-10-04 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 0 |
| 2016-10-03 | $21.33 | $21.33 | $21.33 | $21.33 | $21.06 | 0 |
| 2016-09-30 | $20.99 | $21.44 | $20.75 | $21.33 | $21.06 | 6,036,330 |
| 2016-09-29 | $20.55 | $20.90 | $20.41 | $20.74 | $20.48 | 4,022,890 |
| 2016-09-28 | $20.60 | $20.74 | $20.36 | $20.39 | $20.14 | 2,145,680 |
| 2016-09-27 | $20.13 | $20.70 | $20.13 | $20.70 | $20.44 | 3,824,480 |
| 2016-09-26 | $21.00 | $21.01 | $20.06 | $20.09 | $19.84 | 3,893,130 |
| 2016-09-23 | $21.43 | $21.43 | $20.98 | $21.01 | $20.75 | 3,804,830 |
| 2016-09-22 | $21.55 | $21.63 | $21.36 | $21.38 | $21.11 | 3,372,980 |
| 2016-09-21 | $21.26 | $21.47 | $21.25 | $21.37 | $21.10 | 2,420,910 |
| 2016-09-20 | $21.59 | $21.59 | $21.20 | $21.30 | $21.03 | 2,637,620 |
| 2016-09-19 | $21.20 | $21.73 | $21.20 | $21.52 | $21.25 | 3,687,400 |
| 2016-09-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.08 | 0 |
| 2016-09-15 | $21.35 | $21.35 | $21.35 | $21.35 | $21.08 | 0 |
| 2016-09-14 | $21.00 | $21.37 | $20.91 | $21.35 | $21.08 | 4,363,090 |
| 2016-09-13 | $21.50 | $21.60 | $21.15 | $21.27 | $21.00 | 3,215,480 |
| 2016-09-12 | $21.80 | $22.02 | $21.13 | $21.30 | $21.03 | 6,598,570 |
| 2016-09-09 | $22.57 | $22.84 | $22.47 | $22.47 | $22.19 | 3,577,510 |
| 2016-09-08 | $22.62 | $22.74 | $22.40 | $22.63 | $22.35 | 3,278,080 |
| 2016-09-07 | $22.65 | $22.85 | $22.46 | $22.56 | $22.28 | 4,444,480 |
| 2016-09-06 | $22.50 | $22.85 | $22.08 | $22.83 | $22.55 | 5,445,040 |
| 2016-09-05 | $23.06 | $23.14 | $22.50 | $22.50 | $22.22 | 4,900,690 |
| 2016-09-02 | $23.34 | $23.43 | $22.63 | $22.81 | $22.53 | 6,864,290 |
| 2016-09-01 | $23.10 | $23.75 | $23.00 | $23.26 | $22.97 | 10,954,480 |
| 2016-08-31 | $23.16 | $23.26 | $22.81 | $23.09 | $22.80 | 5,198,860 |
| 2016-08-30 | $22.82 | $23.57 | $22.70 | $23.30 | $23.01 | 8,570,070 |
| 2016-08-29 | $22.75 | $23.00 | $22.62 | $22.75 | $22.47 | 4,466,790 |
| 2016-08-26 | $23.41 | $23.63 | $22.90 | $23.00 | $22.71 | 7,092,850 |
| 2016-08-25 | $23.33 | $23.45 | $22.50 | $23.27 | $22.98 | 8,418,990 |
| 2016-08-24 | $22.98 | $23.73 | $22.93 | $23.32 | $23.03 | 6,865,660 |
| 2016-08-23 | $23.30 | $23.46 | $22.72 | $23.08 | $22.79 | 6,706,960 |
| 2016-08-22 | $23.60 | $23.98 | $23.35 | $23.48 | $23.19 | 10,582,220 |
| 2016-08-19 | $23.20 | $23.50 | $23.02 | $23.34 | $23.05 | 9,123,530 |
| 2016-08-18 | $22.94 | $23.45 | $22.75 | $22.94 | $22.65 | 7,864,870 |
| 2016-08-17 | $22.98 | $23.63 | $22.50 | $23.09 | $22.80 | 9,795,450 |
| 2016-08-16 | $22.92 | $23.15 | $22.69 | $22.88 | $22.59 | 6,804,460 |
| 2016-08-15 | $22.13 | $23.15 | $22.03 | $22.88 | $22.59 | 8,810,250 |
| 2016-08-12 | $21.87 | $22.17 | $21.71 | $22.13 | $21.85 | 4,461,340 |
| 2016-08-11 | $22.57 | $22.70 | $22.00 | $22.01 | $21.74 | 5,713,990 |
| 2016-08-10 | $23.15 | $23.15 | $22.63 | $22.65 | $22.37 | 5,585,280 |
| 2016-08-09 | $22.60 | $23.06 | $22.50 | $22.85 | $22.56 | 7,252,300 |
| 2016-08-08 | $22.60 | $22.67 | $22.04 | $22.60 | $22.32 | 6,183,980 |
| 2016-08-05 | $22.32 | $23.38 | $21.88 | $22.86 | $22.57 | 11,137,390 |
| 2016-08-04 | $22.09 | $22.60 | $22.00 | $22.45 | $22.17 | 5,969,120 |
| 2016-08-03 | $22.02 | $22.35 | $21.78 | $22.08 | $21.80 | 4,206,150 |
| 2016-08-02 | $21.76 | $22.30 | $21.76 | $22.19 | $21.91 | 4,575,370 |
| 2016-08-01 | $22.03 | $22.20 | $21.05 | $21.90 | $21.63 | 7,405,210 |
| 2016-07-29 | $22.55 | $22.69 | $22.01 | $22.28 | $22.00 | 5,878,990 |
| 2016-07-28 | $23.34 | $23.55 | $21.51 | $22.70 | $22.42 | 12,182,600 |
| 2016-07-27 | $25.98 | $26.06 | $23.35 | $23.35 | $23.06 | 15,922,350 |
| 2016-07-26 | $25.40 | $26.04 | $25.40 | $25.94 | $25.62 | 4,923,230 |
| 2016-07-25 | $25.67 | $25.95 | $25.49 | $25.52 | $25.20 | 4,846,500 |
| 2016-07-22 | $25.70 | $26.10 | $25.66 | $25.73 | $25.41 | 5,884,030 |
| 2016-07-21 | $26.18 | $26.40 | $25.63 | $25.72 | $25.40 | 9,191,420 |
| 2016-07-20 | $27.06 | $27.06 | $26.12 | $26.13 | $25.80 | 11,945,330 |
| 2016-07-19 | $27.30 | $27.30 | $26.52 | $27.10 | $26.76 | 9,913,380 |
| 2016-07-18 | $26.80 | $27.23 | $26.32 | $27.10 | $26.76 | 13,063,700 |
| 2016-07-15 | $27.13 | $27.14 | $26.30 | $26.70 | $26.37 | 9,539,840 |
| 2016-07-14 | $26.64 | $27.29 | $26.20 | $27.04 | $26.70 | 13,146,460 |
| 2016-07-13 | $26.18 | $27.11 | $26.18 | $26.65 | $26.32 | 13,873,650 |
| 2016-07-12 | $25.60 | $26.19 | $25.05 | $26.17 | $25.84 | 12,082,760 |
| 2016-07-11 | $26.75 | $26.84 | $25.80 | $25.80 | $25.48 | 11,290,830 |
| 2016-07-08 | $26.58 | $26.88 | $26.16 | $26.74 | $26.41 | 9,741,480 |
| 2016-07-07 | $26.90 | $26.92 | $26.11 | $26.49 | $26.16 | 14,652,980 |
| 2016-07-06 | $26.96 | $27.72 | $26.86 | $27.06 | $26.72 | 13,489,780 |
| 2016-07-05 | $27.25 | $27.54 | $26.93 | $27.07 | $26.73 | 13,493,760 |
| 2016-07-04 | $26.69 | $27.67 | $26.60 | $27.31 | $26.97 | 14,154,480 |
| 2016-07-01 | $27.42 | $28.17 | $27.03 | $27.07 | $26.73 | 15,952,880 |
| 2016-06-30 | $28.00 | $28.00 | $27.20 | $27.39 | $27.05 | 19,441,580 |
| 2016-06-29 | $27.49 | $28.68 | $26.90 | $28.30 | $27.95 | 37,101,980 |
| 2016-06-28 | $25.93 | $28.75 | $25.81 | $27.90 | $27.55 | 45,348,770 |
| 2016-06-27 | $24.95 | $26.34 | $24.71 | $26.14 | $25.81 | 15,160,680 |
| 2016-06-24 | $26.00 | $26.67 | $24.00 | $25.25 | $24.93 | 21,464,000 |
| 2016-06-23 | $25.97 | $26.88 | $25.62 | $26.33 | $26.00 | 24,451,150 |
| 2016-06-22 | $25.50 | $25.99 | $24.65 | $25.99 | $25.67 | 15,815,870 |
| 2016-06-21 | $25.48 | $26.30 | $25.00 | $25.48 | $25.16 | 21,686,560 |
| 2016-06-20 | $25.30 | $25.50 | $24.46 | $25.06 | $24.75 | 10,189,130 |
| 2016-06-17 | $25.01 | $25.77 | $25.01 | $25.21 | $24.90 | 17,659,210 |
| 2016-06-16 | $24.10 | $26.20 | $23.58 | $25.45 | $25.13 | 22,694,960 |
| 2016-06-15 | $22.79 | $24.56 | $22.60 | $24.18 | $23.88 | 14,347,950 |
| 2016-06-14 | $23.50 | $23.95 | $22.78 | $23.30 | $23.01 | 14,906,410 |
| 2016-06-13 | $26.10 | $26.34 | $24.05 | $24.05 | $23.75 | 16,686,520 |
| 2016-06-10 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 0 |
| 2016-06-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.39 | 0 |
| 2016-06-08 | $26.40 | $27.09 | $26.13 | $26.72 | $26.39 | 17,011,700 |
| 2016-06-07 | $26.90 | $27.16 | $26.10 | $26.70 | $26.37 | 17,466,460 |
| 2016-06-06 | $26.38 | $27.63 | $26.38 | $26.89 | $26.55 | 17,928,830 |
| 2016-06-03 | $27.01 | $27.54 | $26.70 | $26.74 | $26.41 | 23,772,750 |
| 2016-06-02 | $27.00 | $28.88 | $26.70 | $27.55 | $27.21 | 32,130,250 |
| 2016-06-01 | $26.44 | $27.60 | $26.22 | $26.93 | $26.59 | 30,262,450 |
| 2016-05-31 | $25.47 | $26.97 | $25.03 | $26.76 | $26.43 | 28,189,290 |
| 2016-05-30 | $24.88 | $25.87 | $24.28 | $25.40 | $25.08 | 16,240,520 |
| 2016-05-27 | $25.98 | $26.89 | $25.00 | $25.30 | $24.98 | 23,683,210 |
| 2016-05-26 | $25.31 | $26.98 | $24.30 | $26.39 | $26.06 | 30,262,220 |
| 2016-05-25 | $24.80 | $26.84 | $24.30 | $26.30 | $25.97 | 38,632,080 |
| 2016-05-24 | $25.02 | $25.20 | $23.92 | $24.40 | $24.10 | 22,995,210 |
| 2016-05-23 | $24.15 | $25.10 | $23.80 | $24.99 | $24.68 | 38,055,690 |
| 2016-05-20 | $21.95 | $23.93 | $21.80 | $23.93 | $23.63 | 36,859,640 |
| 2016-05-19 | $21.40 | $22.34 | $21.27 | $21.75 | $21.48 | 12,090,470 |
| 2016-05-18 | $22.27 | $22.35 | $21.00 | $21.42 | $21.15 | 14,173,490 |
| 2016-05-17 | $22.39 | $23.35 | $21.88 | $22.77 | $22.49 | 19,057,960 |
| 2016-05-16 | $21.55 | $22.32 | $21.40 | $22.25 | $21.97 | 10,891,470 |
| 2016-05-13 | $21.91 | $22.20 | $21.36 | $21.70 | $21.43 | 10,088,290 |
| 2016-05-12 | $21.05 | $22.20 | $20.65 | $21.97 | $21.70 | 12,211,090 |
| 2016-05-11 | $22.35 | $22.47 | $21.50 | $21.54 | $21.27 | 10,479,940 |
| 2016-05-10 | $21.71 | $22.38 | $21.71 | $22.11 | $21.83 | 13,024,850 |
| 2016-05-09 | $22.65 | $22.65 | $21.35 | $21.69 | $21.42 | 13,864,270 |
| 2016-05-06 | $25.06 | $25.17 | $22.81 | $22.92 | $22.63 | 23,520,770 |
| 2016-05-05 | $24.60 | $24.86 | $24.40 | $24.81 | $24.50 | 12,565,530 |
| 2016-05-04 | $24.91 | $25.30 | $24.55 | $24.56 | $24.25 | 17,623,520 |
| 2016-05-03 | $24.10 | $24.98 | $23.41 | $24.90 | $24.59 | 19,556,000 |
| 2016-05-02 | $24.05 | $24.05 | $24.05 | $24.05 | $23.75 | 0 |
| 2016-04-29 | $24.35 | $24.50 | $23.98 | $24.05 | $23.75 | 17,124,150 |
| 2016-04-28 | $23.38 | $24.98 | $22.72 | $24.92 | $24.61 | 27,005,850 |
| 2016-04-27 | $23.90 | $24.18 | $23.08 | $23.16 | $22.87 | 15,627,440 |
| 2016-04-26 | $23.15 | $23.75 | $22.90 | $23.74 | $23.44 | 15,215,330 |
| 2016-04-25 | $23.68 | $23.70 | $22.48 | $23.30 | $23.01 | 14,859,130 |
| 2016-04-22 | $23.45 | $24.28 | $23.37 | $23.95 | $23.65 | 14,787,090 |
| 2016-04-21 | $24.53 | $24.95 | $23.40 | $23.50 | $23.21 | 24,999,260 |
| 2016-04-20 | $28.45 | $28.74 | $25.61 | $25.61 | $25.23 | 36,823,820 |
| 2016-04-19 | $28.60 | $29.88 | $28.07 | $28.45 | $27.95 | 39,834,100 |
| 2016-04-18 | $26.89 | $28.47 | $26.41 | $27.96 | $27.47 | 33,985,680 |
| 2016-04-15 | $26.80 | $27.31 | $26.40 | $26.90 | $26.42 | 22,047,050 |
| 2016-04-14 | $26.58 | $27.18 | $25.81 | $27.08 | $26.60 | 28,232,750 |
| 2016-04-13 | $26.60 | $27.20 | $26.01 | $26.55 | $26.08 | 27,042,430 |
| 2016-04-12 | $28.22 | $28.99 | $25.75 | $26.50 | $26.03 | 36,202,610 |
| 2016-04-11 | $27.92 | $28.99 | $27.33 | $28.40 | $27.90 | 33,774,370 |
| 2016-04-08 | $27.50 | $28.96 | $26.73 | $27.59 | $27.10 | 33,605,620 |
| 2016-04-07 | $28.35 | $30.49 | $28.18 | $28.21 | $27.71 | 47,127,460 |
| 2016-04-06 | $27.51 | $29.75 | $27.02 | $28.54 | $28.04 | 48,055,740 |
| 2016-04-05 | $26.98 | $28.37 | $26.28 | $27.89 | $27.40 | 41,643,200 |
| 2016-04-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.13 | 0 |
| 2016-04-01 | $26.55 | $27.88 | $26.20 | $26.60 | $26.13 | 41,792,970 |
| 2016-03-31 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 0 |
| 2016-03-30 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 0 |
| 2016-03-29 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 0 |
| 2016-03-28 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 0 |
| 2016-03-25 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 0 |
| 2016-03-24 | $28.41 | $28.41 | $28.41 | $28.41 | $27.91 | 0 |
| 2016-03-23 | $28.11 | $28.90 | $27.44 | $28.41 | $27.91 | 53,957,470 |
| 2016-03-22 | $27.60 | $28.69 | $27.10 | $27.78 | $27.29 | 65,874,360 |
| 2016-03-21 | $26.06 | $26.08 | $25.52 | $26.08 | $25.62 | 13,225,730 |
| 2016-03-18 | $22.50 | $23.71 | $22.06 | $23.71 | $23.29 | 26,629,880 |
| 2016-03-17 | $19.39 | $21.55 | $19.03 | $21.55 | $21.17 | 40,720,630 |
| 2016-03-16 | $18.30 | $19.59 | $17.41 | $19.59 | $19.24 | 30,426,700 |
| 2016-03-15 | $18.41 | $18.69 | $17.77 | $17.81 | $17.50 | 17,633,880 |
| 2016-03-14 | $18.48 | $19.50 | $17.78 | $18.84 | $18.51 | 27,417,150 |
| 2016-03-11 | $17.68 | $18.28 | $17.06 | $18.08 | $17.76 | 28,453,360 |
| 2016-03-10 | $17.67 | $17.67 | $17.67 | $17.67 | $17.36 | 7,668,680 |
| 2016-03-09 | $15.83 | $16.32 | $15.45 | $16.06 | $15.78 | 9,974,310 |
| 2016-03-08 | $15.80 | $16.48 | $14.50 | $16.33 | $16.04 | 12,276,840 |
| 2016-03-07 | $15.35 | $16.10 | $15.35 | $15.70 | $15.42 | 8,354,390 |
| 2016-03-04 | $16.32 | $16.48 | $14.91 | $15.10 | $14.83 | 13,480,020 |
| 2016-03-03 | $16.80 | $17.55 | $16.51 | $16.55 | $16.26 | 12,620,230 |
| 2016-03-02 | $15.80 | $17.46 | $15.69 | $16.92 | $16.62 | 15,104,270 |
| 2016-03-01 | $15.48 | $16.37 | $14.62 | $16.00 | $15.72 | 17,298,510 |
| 2016-02-29 | $17.65 | $17.65 | $16.04 | $16.04 | $15.76 | 9,023,110 |
| 2016-02-26 | $18.71 | $19.45 | $17.50 | $17.82 | $17.51 | 22,554,420 |
| 2016-02-25 | $22.13 | $22.20 | $19.19 | $19.19 | $18.85 | 33,943,430 |
| 2016-02-24 | $19.41 | $21.32 | $19.33 | $21.32 | $20.94 | 27,953,760 |
| 2016-02-23 | $17.62 | $19.38 | $17.62 | $19.38 | $19.04 | 21,899,330 |
| 2016-02-22 | $17.49 | $17.66 | $17.26 | $17.62 | $17.31 | 6,776,830 |
| 2016-02-19 | $17.17 | $17.53 | $17.00 | $17.24 | $16.94 | 4,682,710 |
| 2016-02-18 | $17.92 | $18.18 | $17.35 | $17.36 | $17.05 | 6,754,170 |
| 2016-02-17 | $17.68 | $18.22 | $17.17 | $17.92 | $17.60 | 6,719,040 |
| 2016-02-16 | $17.10 | $17.80 | $17.10 | $17.72 | $17.41 | 5,461,340 |
| 2016-02-15 | $16.52 | $17.31 | $16.01 | $16.94 | $16.64 | 4,152,940 |
| 2016-02-12 | $17.25 | $17.25 | $17.25 | $17.25 | $16.95 | 0 |
| 2016-02-11 | $17.25 | $17.25 | $17.25 | $17.25 | $16.95 | 0 |
| 2016-02-10 | $17.25 | $17.25 | $17.25 | $17.25 | $16.95 | 0 |
| 2016-02-09 | $17.25 | $17.25 | $17.25 | $17.25 | $16.95 | 0 |
| 2016-02-08 | $17.25 | $17.25 | $17.25 | $17.25 | $16.95 | 0 |
| 2016-02-05 | $16.94 | $17.35 | $16.60 | $17.25 | $16.95 | 6,578,660 |
| 2016-02-04 | $16.43 | $16.95 | $16.10 | $16.91 | $16.61 | 8,613,410 |
| 2016-02-03 | $15.60 | $16.47 | $15.21 | $16.29 | $16.00 | 6,239,200 |
| 2016-02-02 | $15.06 | $16.00 | $15.06 | $15.82 | $15.54 | 5,280,680 |
| 2016-02-01 | $15.50 | $15.64 | $14.62 | $14.99 | $14.73 | 4,733,110 |
| 2016-01-29 | $14.75 | $15.99 | $14.52 | $15.61 | $15.33 | 6,183,160 |
| 2016-01-28 | $16.10 | $16.35 | $14.85 | $14.85 | $14.59 | 6,210,260 |
| 2016-01-27 | $17.00 | $17.28 | $15.50 | $16.50 | $16.21 | 7,894,030 |
| 2016-01-26 | $18.50 | $18.68 | $17.09 | $17.09 | $16.79 | 6,968,740 |
| 2016-01-25 | $19.81 | $19.87 | $18.75 | $18.99 | $18.65 | 7,309,130 |
| 2016-01-22 | $19.01 | $19.20 | $17.68 | $19.13 | $18.79 | 9,356,120 |
| 2016-01-21 | $20.01 | $20.93 | $18.65 | $18.65 | $18.32 | 12,995,190 |
| 2016-01-20 | $19.60 | $21.55 | $19.60 | $20.72 | $20.35 | 19,828,410 |
| 2016-01-19 | $19.06 | $19.68 | $18.52 | $19.59 | $19.24 | 12,009,610 |
| 2016-01-18 | $18.09 | $19.60 | $17.70 | $19.10 | $18.76 | 11,476,420 |
| 2016-01-15 | $17.60 | $18.81 | $17.26 | $18.09 | $17.77 | 9,216,790 |
| 2016-01-14 | $16.00 | $18.40 | $15.50 | $18.15 | $17.83 | 9,778,120 |
| 2016-01-13 | $18.08 | $18.40 | $17.01 | $17.06 | $16.76 | 8,166,920 |
| 2016-01-12 | $18.50 | $19.48 | $18.08 | $18.08 | $17.76 | 11,812,790 |
| 2016-01-11 | $20.40 | $21.00 | $20.09 | $20.09 | $19.73 | 10,766,680 |
| 2016-01-08 | $23.27 | $23.28 | $19.04 | $22.32 | $21.93 | 27,709,530 |
| 2016-01-07 | $21.16 | $21.16 | $21.16 | $21.16 | $20.79 | 1,428,690 |
| 2016-01-06 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2016-01-05 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2016-01-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2016-01-01 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-31 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-30 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-29 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-28 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-25 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-24 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-23 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-22 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-21 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-18 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-17 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-16 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-15 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-14 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-11 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-10 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-08 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-07 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-03 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-02 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-12-01 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-30 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-27 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-26 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-25 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-24 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-23 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-20 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-19 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-18 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-17 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-16 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-13 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-12 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-11 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-10 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-06 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-05 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-04 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-03 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-11-02 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-30 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-29 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-28 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-27 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-26 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-23 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-22 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-21 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-20 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-19 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-16 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-15 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-14 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-13 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-12 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-08 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-07 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-06 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-05 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-02 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-10-01 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-30 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-29 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-28 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-25 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-24 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-23 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-22 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-21 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-18 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-17 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-16 | $34.63 | $34.63 | $34.63 | $34.63 | $34.02 | 0 |
| 2015-09-15 | $34.63 | $34.63 | $34.63 | $34.63 | $18.90 | 0 |
| 2015-09-14 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-11 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-10 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-09 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-08 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-07 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-04 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-03 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-02 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-09-01 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-08-31 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-08-28 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
| 2015-08-27 | $34.63 | $34.63 | $34.63 | $34.63 | $10.50 | 0 |
CSG Smart Science and Technology Company Ltd (300222) News Headlines
Recent CSG Smart Science and Technology Company Ltd (300222) News
Similar Companies to CSG Smart Science and Technology Company Ltd (300222) 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 | -- | -- | -- |