Unilumin Group Company Ltd (300232) Exchange: SHE
Data as of July 17, 2025
$7.04 ($-0.11) -1.54%
Unilumin Group Company Ltd - Daily Information
Click for more stock information on Unilumin Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.96 |
| Previous Close | $7.04 |
| High | $7.05 |
| Low | $6.81 |
| Adjusted Open | $6.96 |
| Previous Adjusted Close | $7.04 |
| Adjusted High | $7.05 |
| Adjusted Low | $6.81 |
About Unilumin Group Company Ltd (300232)
UNILUMIN GROUP CO., LTD. is a China-based supplier of light emitting diode (LED) application products and related solutions. The Company primarily provides LED high definition energy saving color displays, including advertisement displays, entertainment exhibition leasing displays, stadium displays, traffic guide displays, stage background displays and special shaped displays, among others, as well as LED energy saving lighting products, including road lamps, daylight lamps, flood lamps, project lamps, ball lamps and tunnel lamps, among others. The Company distributes its products in domestic markets and to overseas markets.
Invest in Unilumin Group Company Ltd (300232)
Historical Stock Data for Unilumin Group Company Ltd (300232)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $6.96 | $7.05 | $6.81 | $7.04 | $7.04 | 30,630,620 |
| 2025-07-07 | $7.14 | $7.17 | $7.11 | $7.15 | $7.15 | 10,512,460 |
| 2025-07-04 | $7.23 | $7.26 | $7.12 | $7.14 | $7.14 | 17,208,270 |
| 2025-07-03 | $7.17 | $7.29 | $7.15 | $7.26 | $7.26 | 13,545,450 |
| 2025-07-02 | $7.28 | $7.29 | $7.12 | $7.18 | $7.18 | 17,293,000 |
| 2025-07-01 | $7.24 | $7.32 | $7.21 | $7.28 | $7.28 | 18,569,620 |
| 2025-06-30 | $7.17 | $7.26 | $7.17 | $7.24 | $7.24 | 17,329,160 |
| 2025-06-27 | $7.17 | $7.21 | $7.12 | $7.16 | $7.16 | 13,567,360 |
| 2025-06-26 | $7.18 | $7.20 | $7.11 | $7.13 | $7.13 | 15,482,670 |
| 2025-06-25 | $7.15 | $7.18 | $7.09 | $7.17 | $7.17 | 19,055,390 |
| 2025-06-24 | $7.00 | $7.15 | $6.99 | $7.15 | $7.15 | 20,338,560 |
| 2025-06-23 | $6.81 | $7.02 | $6.78 | $7.01 | $7.01 | 16,746,340 |
| 2025-06-20 | $6.91 | $6.98 | $6.86 | $6.88 | $6.88 | 12,334,440 |
| 2025-06-19 | $7.05 | $7.05 | $6.89 | $6.92 | $6.92 | 19,250,470 |
| 2025-06-18 | $7.00 | $7.08 | $6.92 | $7.07 | $7.07 | 28,455,750 |
| 2025-06-17 | $6.93 | $7.02 | $6.87 | $6.95 | $6.95 | 14,127,500 |
| 2025-06-13 | $6.89 | $6.89 | $6.77 | $6.81 | $6.81 | 15,957,890 |
| 2025-06-12 | $6.86 | $6.97 | $6.83 | $6.92 | $6.92 | 17,441,020 |
| 2025-06-11 | $6.89 | $6.95 | $6.86 | $6.89 | $6.89 | 14,881,010 |
| 2025-06-10 | $6.97 | $6.97 | $6.76 | $6.88 | $6.88 | 20,087,700 |
| 2025-06-09 | $6.86 | $6.96 | $6.84 | $6.91 | $6.91 | 16,973,400 |
| 2025-06-06 | $6.87 | $6.90 | $6.79 | $6.83 | $6.83 | 13,140,430 |
| 2025-06-05 | $6.79 | $6.89 | $6.72 | $6.87 | $6.87 | 18,956,980 |
| 2025-06-04 | $6.73 | $6.82 | $6.69 | $6.75 | $6.75 | 15,576,600 |
| 2025-06-03 | $6.60 | $6.78 | $6.58 | $6.71 | $6.71 | 19,476,530 |
| 2025-05-30 | $6.75 | $6.77 | $6.62 | $6.63 | $6.63 | 15,985,050 |
| 2025-05-29 | $6.62 | $6.81 | $6.62 | $6.80 | $6.80 | 17,991,620 |
| 2025-05-28 | $6.72 | $6.76 | $6.60 | $6.64 | $6.64 | 14,079,170 |
| 2025-05-27 | $6.79 | $6.79 | $6.66 | $6.70 | $6.70 | 16,039,060 |
| 2025-05-26 | $6.60 | $6.84 | $6.59 | $6.79 | $6.79 | 26,763,650 |
| 2025-05-23 | $6.88 | $6.94 | $6.62 | $6.62 | $6.62 | 46,717,090 |
| 2025-05-22 | $6.80 | $7.25 | $6.75 | $6.95 | $6.95 | 53,605,330 |
| 2025-05-21 | $7.10 | $7.11 | $6.98 | $7.08 | $7.08 | 16,237,480 |
| 2025-05-20 | $7.03 | $7.13 | $6.96 | $7.11 | $7.11 | 13,587,640 |
| 2025-05-19 | $6.99 | $7.05 | $6.88 | $7.03 | $7.03 | 15,424,740 |
| 2025-05-16 | $6.99 | $7.09 | $6.95 | $7.00 | $7.00 | 15,805,070 |
| 2025-05-15 | $7.11 | $7.16 | $6.94 | $6.99 | $6.99 | 20,474,860 |
| 2025-05-14 | $7.15 | $7.21 | $7.07 | $7.14 | $7.14 | 18,695,860 |
| 2025-05-13 | $7.28 | $7.30 | $7.14 | $7.15 | $7.15 | 22,013,690 |
| 2025-05-12 | $7.15 | $7.20 | $7.12 | $7.17 | $7.17 | 15,342,400 |
| 2025-05-09 | $7.17 | $7.18 | $7.00 | $7.07 | $7.07 | 22,078,700 |
| 2025-05-08 | $6.99 | $7.27 | $6.98 | $7.20 | $7.20 | 31,714,000 |
| 2025-05-07 | $7.11 | $7.18 | $6.95 | $7.02 | $7.02 | 25,094,610 |
| 2025-05-06 | $7.02 | $7.08 | $6.98 | $7.05 | $7.05 | 26,242,210 |
| 2025-04-30 | $6.83 | $6.98 | $6.82 | $6.93 | $6.93 | 17,503,130 |
| 2025-04-29 | $6.67 | $6.89 | $6.65 | $6.83 | $6.83 | 20,235,250 |
| 2025-04-28 | $6.74 | $6.83 | $6.67 | $6.72 | $6.72 | 21,083,370 |
| 2025-04-25 | $6.65 | $6.89 | $6.62 | $6.77 | $6.77 | 29,566,760 |
| 2025-04-24 | $6.71 | $6.71 | $6.55 | $6.62 | $6.62 | 21,637,260 |
| 2025-04-23 | $6.68 | $6.79 | $6.62 | $6.68 | $6.68 | 26,321,040 |
| 2025-04-22 | $6.66 | $6.80 | $6.55 | $6.60 | $6.60 | 30,414,490 |
| 2025-04-21 | $6.34 | $6.75 | $6.28 | $6.73 | $6.73 | 39,653,400 |
| 2025-04-18 | $6.23 | $6.31 | $6.20 | $6.28 | $6.28 | 13,111,420 |
| 2025-04-17 | $6.20 | $6.34 | $6.20 | $6.23 | $6.23 | 13,607,020 |
| 2025-04-16 | $6.35 | $6.40 | $6.14 | $6.26 | $6.26 | 18,282,800 |
| 2025-04-15 | $6.33 | $6.42 | $6.28 | $6.38 | $6.38 | 18,905,980 |
| 2025-04-14 | $6.42 | $6.51 | $6.32 | $6.35 | $6.35 | 22,178,200 |
| 2025-04-11 | $6.13 | $6.35 | $6.12 | $6.24 | $6.24 | 20,546,900 |
| 2025-04-10 | $6.21 | $6.39 | $6.18 | $6.21 | $6.21 | 29,693,870 |
| 2025-04-09 | $5.72 | $6.07 | $5.27 | $6.05 | $6.05 | 43,214,410 |
| 2025-04-08 | $5.70 | $6.08 | $5.67 | $5.86 | $5.86 | 43,410,200 |
| 2025-04-07 | $6.55 | $6.62 | $5.70 | $5.70 | $5.70 | 50,611,640 |
| 2025-04-03 | $7.18 | $7.32 | $7.08 | $7.13 | $7.13 | 21,372,900 |
| 2025-04-02 | $7.18 | $7.48 | $7.17 | $7.33 | $7.33 | 27,221,800 |
| 2025-04-01 | $7.24 | $7.33 | $7.20 | $7.21 | $7.21 | 17,847,730 |
| 2025-03-31 | $7.17 | $7.30 | $7.05 | $7.24 | $7.24 | 36,456,820 |
| 2025-03-28 | $7.66 | $8.05 | $7.35 | $7.35 | $7.35 | 50,621,090 |
| 2025-03-27 | $7.37 | $7.62 | $7.21 | $7.47 | $7.47 | 27,731,700 |
| 2025-03-26 | $7.41 | $7.50 | $7.36 | $7.39 | $7.39 | 18,024,670 |
| 2025-03-25 | $7.48 | $7.51 | $7.33 | $7.37 | $7.37 | 22,244,870 |
| 2025-03-24 | $7.73 | $7.76 | $7.30 | $7.48 | $7.48 | 31,834,500 |
| 2025-03-21 | $7.94 | $7.95 | $7.68 | $7.71 | $7.71 | 27,545,530 |
| 2025-03-20 | $8.03 | $8.14 | $7.95 | $7.98 | $7.98 | 19,674,500 |
| 2025-03-19 | $8.08 | $8.09 | $7.97 | $8.00 | $8.00 | 17,726,100 |
| 2025-03-18 | $8.17 | $8.22 | $8.03 | $8.09 | $8.09 | 19,614,460 |
| 2025-03-17 | $8.17 | $8.24 | $8.09 | $8.16 | $8.16 | 24,141,180 |
| 2025-03-14 | $8.05 | $8.16 | $7.88 | $8.14 | $8.14 | 24,543,790 |
| 2025-03-13 | $8.31 | $8.33 | $7.94 | $8.05 | $8.05 | 35,111,880 |
| 2025-03-12 | $8.38 | $8.46 | $8.26 | $8.34 | $8.34 | 31,433,810 |
| 2025-03-11 | $8.18 | $8.58 | $8.15 | $8.36 | $8.36 | 44,153,800 |
| 2025-03-10 | $8.59 | $8.61 | $8.24 | $8.33 | $8.33 | 37,925,220 |
| 2025-03-07 | $8.70 | $8.87 | $8.50 | $8.60 | $8.60 | 52,324,990 |
| 2025-03-06 | $8.52 | $8.95 | $8.51 | $8.77 | $8.77 | 72,762,990 |
| 2025-03-05 | $8.16 | $8.53 | $8.05 | $8.47 | $8.47 | 53,279,780 |
| 2025-03-04 | $7.73 | $8.20 | $7.72 | $8.17 | $8.17 | 36,801,730 |
| 2025-03-03 | $7.80 | $7.97 | $7.61 | $7.82 | $7.82 | 36,615,980 |
| 2025-02-28 | $8.18 | $8.26 | $7.67 | $7.74 | $7.74 | 42,018,370 |
| 2025-02-27 | $8.45 | $8.45 | $8.06 | $8.27 | $8.27 | 39,090,780 |
| 2025-02-26 | $8.25 | $8.44 | $8.23 | $8.42 | $8.42 | 41,927,740 |
| 2025-02-25 | $8.20 | $8.41 | $8.09 | $8.28 | $8.28 | 42,666,120 |
| 2025-02-24 | $8.36 | $8.45 | $8.18 | $8.33 | $8.33 | 42,764,130 |
| 2025-02-20 | $8.34 | $8.53 | $8.20 | $8.45 | $8.45 | 64,173,580 |
| 2025-02-19 | $8.10 | $8.35 | $8.08 | $8.31 | $8.31 | 50,880,810 |
| 2025-02-18 | $8.49 | $8.71 | $8.08 | $8.14 | $8.14 | 72,801,130 |
| 2025-02-17 | $8.45 | $8.85 | $8.27 | $8.37 | $8.37 | 103,817,930 |
| 2025-02-14 | $8.06 | $8.44 | $7.96 | $8.29 | $8.29 | 79,890,650 |
| 2025-02-13 | $8.16 | $8.21 | $7.96 | $8.09 | $8.09 | 66,414,340 |
| 2025-02-12 | $8.00 | $8.24 | $7.97 | $8.16 | $8.16 | 79,720,020 |
| 2025-02-11 | $8.15 | $8.44 | $8.00 | $8.11 | $8.11 | 128,463,440 |
| 2025-02-10 | $8.06 | $8.08 | $7.77 | $7.91 | $7.91 | 99,171,230 |
| 2025-02-07 | $7.29 | $8.75 | $7.26 | $8.06 | $8.06 | 134,519,720 |
| 2025-02-06 | $7.15 | $7.32 | $7.06 | $7.32 | $7.32 | 41,183,340 |
| 2025-02-05 | $7.10 | $7.14 | $7.01 | $7.10 | $7.10 | 41,610,580 |
| 2025-01-27 | $7.30 | $7.37 | $6.90 | $6.91 | $6.91 | 64,020,980 |
| 2025-01-24 | $7.19 | $7.47 | $6.98 | $7.42 | $7.42 | 77,291,510 |
| 2025-01-23 | $6.86 | $7.06 | $6.80 | $6.89 | $6.89 | 39,854,400 |
| 2025-01-22 | $6.78 | $6.88 | $6.74 | $6.80 | $6.80 | 18,970,130 |
| 2025-01-21 | $6.68 | $7.04 | $6.65 | $6.86 | $6.86 | 38,593,110 |
| 2025-01-20 | $6.64 | $6.71 | $6.58 | $6.65 | $6.65 | 19,849,100 |
| 2025-01-17 | $6.45 | $6.57 | $6.38 | $6.51 | $6.51 | 16,104,050 |
| 2025-01-16 | $6.50 | $6.64 | $6.43 | $6.51 | $6.51 | 22,261,670 |
| 2025-01-15 | $6.47 | $6.49 | $6.35 | $6.43 | $6.43 | 19,473,200 |
| 2025-01-14 | $6.13 | $6.49 | $6.08 | $6.48 | $6.48 | 28,229,520 |
| 2025-01-13 | $5.93 | $6.10 | $5.82 | $6.09 | $6.09 | 21,226,620 |
| 2025-01-09 | $6.29 | $6.51 | $6.27 | $6.37 | $6.37 | 24,619,200 |
| 2025-01-08 | $6.45 | $6.48 | $6.13 | $6.32 | $6.32 | 30,240,670 |
| 2025-01-07 | $6.27 | $6.46 | $6.24 | $6.46 | $6.46 | 24,452,770 |
| 2025-01-06 | $6.28 | $6.40 | $6.09 | $6.25 | $6.25 | 29,907,730 |
| 2025-01-03 | $6.73 | $6.83 | $6.27 | $6.30 | $6.30 | 35,120,990 |
| 2025-01-02 | $6.89 | $7.01 | $6.56 | $6.67 | $6.67 | 29,323,700 |
| 2024-12-31 | $7.25 | $7.33 | $6.87 | $6.87 | $6.87 | 33,414,330 |
| 2024-12-30 | $7.31 | $7.39 | $7.09 | $7.25 | $7.25 | 30,537,700 |
| 2024-12-27 | $7.21 | $7.59 | $7.15 | $7.31 | $7.31 | 40,669,800 |
| 2024-12-26 | $7.20 | $7.39 | $7.15 | $7.23 | $7.23 | 31,916,500 |
| 2024-12-25 | $7.36 | $7.48 | $7.05 | $7.20 | $7.20 | 38,780,500 |
| 2024-12-24 | $7.45 | $7.57 | $7.29 | $7.37 | $7.37 | 44,201,470 |
| 2024-12-23 | $7.82 | $7.95 | $7.38 | $7.42 | $7.42 | 60,820,480 |
| 2024-12-20 | $8.00 | $8.15 | $7.80 | $7.88 | $7.88 | 95,732,850 |
| 2024-12-19 | $7.42 | $7.95 | $7.35 | $7.90 | $7.90 | 84,750,100 |
| 2024-12-18 | $7.40 | $7.72 | $7.20 | $7.59 | $7.59 | 63,420,690 |
| 2024-12-17 | $7.84 | $7.90 | $7.26 | $7.30 | $7.30 | 79,154,980 |
| 2024-12-16 | $8.40 | $8.48 | $7.77 | $7.89 | $7.89 | 141,003,520 |
| 2024-12-13 | $7.41 | $8.50 | $7.38 | $8.32 | $8.32 | 173,026,710 |
| 2024-12-12 | $7.50 | $7.50 | $7.35 | $7.42 | $7.42 | 31,904,250 |
| 2024-12-11 | $7.29 | $7.52 | $7.25 | $7.48 | $7.48 | 54,149,870 |
| 2024-12-10 | $7.36 | $7.57 | $7.26 | $7.39 | $7.39 | 66,823,030 |
| 2024-12-09 | $7.19 | $7.30 | $7.09 | $7.20 | $7.20 | 27,122,660 |
| 2024-12-06 | $7.25 | $7.27 | $7.08 | $7.22 | $7.22 | 35,543,870 |
| 2024-12-05 | $6.92 | $7.25 | $6.92 | $7.15 | $7.15 | 34,990,420 |
| 2024-12-04 | $7.08 | $7.15 | $6.92 | $6.97 | $6.97 | 20,977,900 |
| 2024-12-03 | $7.08 | $7.18 | $6.95 | $7.11 | $7.11 | 30,856,600 |
| 2024-12-02 | $6.83 | $7.08 | $6.82 | $7.05 | $7.05 | 25,660,470 |
| 2024-11-29 | $6.73 | $6.90 | $6.64 | $6.83 | $6.83 | 22,146,830 |
| 2024-11-28 | $6.77 | $6.91 | $6.75 | $6.78 | $6.78 | 19,525,000 |
| 2024-11-27 | $6.60 | $6.81 | $6.40 | $6.79 | $6.79 | 20,240,290 |
| 2024-11-26 | $6.69 | $6.77 | $6.59 | $6.61 | $6.61 | 15,627,260 |
| 2024-11-25 | $6.79 | $6.79 | $6.58 | $6.72 | $6.72 | 19,821,560 |
| 2024-11-22 | $6.92 | $7.07 | $6.66 | $6.69 | $6.69 | 26,040,560 |
| 2024-11-21 | $6.93 | $6.97 | $6.79 | $6.92 | $6.92 | 19,180,990 |
| 2024-11-20 | $6.86 | $6.98 | $6.81 | $6.96 | $6.96 | 21,201,500 |
| 2024-11-19 | $6.60 | $6.86 | $6.59 | $6.86 | $6.86 | 22,560,820 |
| 2024-11-18 | $6.89 | $6.95 | $6.55 | $6.61 | $6.61 | 32,960,900 |
| 2024-11-15 | $6.88 | $7.13 | $6.85 | $6.86 | $6.86 | 28,924,230 |
| 2024-11-14 | $7.14 | $7.19 | $6.90 | $6.93 | $6.93 | 25,997,150 |
| 2024-11-13 | $7.13 | $7.24 | $7.03 | $7.18 | $7.18 | 24,506,810 |
| 2024-11-12 | $7.33 | $7.38 | $7.09 | $7.19 | $7.19 | 43,430,650 |
| 2024-11-11 | $7.13 | $7.35 | $7.09 | $7.34 | $7.34 | 45,438,100 |
| 2024-11-08 | $7.21 | $7.28 | $7.06 | $7.09 | $7.09 | 35,655,080 |
| 2024-11-07 | $6.96 | $7.15 | $6.94 | $7.15 | $7.15 | 37,133,600 |
| 2024-11-06 | $7.10 | $7.14 | $6.98 | $7.06 | $7.06 | 34,817,360 |
| 2024-11-05 | $6.84 | $7.10 | $6.81 | $7.06 | $7.06 | 32,945,790 |
| 2024-11-04 | $6.75 | $6.93 | $6.68 | $6.86 | $6.86 | 19,619,610 |
| 2024-11-01 | $7.14 | $7.18 | $6.72 | $6.75 | $6.75 | 43,376,610 |
| 2024-10-31 | $7.16 | $7.19 | $7.00 | $7.14 | $7.14 | 45,051,000 |
| 2024-10-30 | $6.99 | $7.20 | $6.89 | $7.13 | $7.13 | 56,970,930 |
| 2024-10-29 | $7.16 | $7.17 | $6.93 | $6.95 | $6.95 | 35,837,090 |
| 2024-10-28 | $7.03 | $7.14 | $6.96 | $7.12 | $7.12 | 32,136,880 |
| 2024-10-25 | $7.01 | $7.06 | $6.94 | $7.00 | $7.00 | 26,294,710 |
| 2024-10-24 | $6.85 | $6.95 | $6.77 | $6.92 | $6.92 | 25,078,530 |
| 2024-10-23 | $7.03 | $7.08 | $6.85 | $6.89 | $6.89 | 37,336,850 |
| 2024-10-22 | $7.17 | $7.23 | $6.94 | $7.01 | $7.01 | 56,260,910 |
| 2024-10-21 | $6.99 | $7.29 | $6.92 | $7.29 | $7.29 | 69,030,990 |
| 2024-10-18 | $6.75 | $7.14 | $6.68 | $6.99 | $6.99 | 47,452,510 |
| 2024-10-17 | $6.61 | $6.92 | $6.59 | $6.76 | $6.76 | 43,088,520 |
| 2024-10-16 | $6.48 | $6.67 | $6.41 | $6.56 | $6.56 | 24,123,100 |
| 2024-10-15 | $6.67 | $6.84 | $6.54 | $6.57 | $6.57 | 36,728,940 |
| 2024-10-14 | $6.48 | $6.68 | $6.32 | $6.68 | $6.68 | 35,680,480 |
| 2024-10-11 | $6.68 | $6.77 | $6.28 | $6.38 | $6.38 | 38,781,260 |
| 2024-10-10 | $6.93 | $7.12 | $6.69 | $6.79 | $6.79 | 41,270,470 |
| 2024-10-09 | $7.30 | $7.39 | $6.82 | $6.82 | $6.82 | 65,145,680 |
| 2024-10-08 | $7.96 | $7.96 | $6.97 | $7.68 | $7.68 | 96,334,200 |
| 2024-09-30 | $6.07 | $6.74 | $5.99 | $6.66 | $6.66 | 68,202,560 |
| 2024-09-27 | $5.67 | $5.95 | $5.65 | $5.85 | $5.85 | 33,047,120 |
| 2024-09-26 | $5.44 | $5.61 | $5.40 | $5.61 | $5.61 | 19,389,930 |
| 2024-09-25 | $5.46 | $5.58 | $5.41 | $5.44 | $5.44 | 20,175,070 |
| 2024-09-24 | $5.28 | $5.42 | $5.25 | $5.41 | $5.41 | 18,532,480 |
| 2024-09-23 | $5.20 | $5.33 | $5.16 | $5.29 | $5.29 | 12,453,410 |
| 2024-09-20 | $5.17 | $5.24 | $5.16 | $5.21 | $5.21 | 10,689,230 |
| 2024-09-19 | $5.06 | $5.20 | $5.02 | $5.17 | $5.17 | 15,243,860 |
| 2024-09-18 | $5.07 | $5.10 | $4.95 | $5.00 | $5.00 | 9,540,790 |
| 2024-09-13 | $5.16 | $5.20 | $5.07 | $5.07 | $5.07 | 8,305,400 |
| 2024-09-12 | $5.18 | $5.25 | $5.14 | $5.16 | $5.16 | 9,158,020 |
| 2024-09-11 | $5.26 | $5.27 | $5.11 | $5.15 | $5.15 | 9,468,300 |
| 2024-09-10 | $5.20 | $5.28 | $5.10 | $5.26 | $5.26 | 11,987,820 |
| 2024-09-09 | $5.20 | $5.27 | $5.16 | $5.20 | $5.20 | 9,101,580 |
| 2024-09-06 | $5.32 | $5.37 | $5.19 | $5.21 | $5.21 | 11,174,100 |
| 2024-09-05 | $5.31 | $5.39 | $5.30 | $5.35 | $5.35 | 11,152,100 |
| 2024-09-04 | $5.34 | $5.37 | $5.25 | $5.32 | $5.32 | 14,519,390 |
| 2024-09-03 | $5.33 | $5.42 | $5.30 | $5.39 | $5.39 | 14,003,780 |
| 2024-09-02 | $5.36 | $5.44 | $5.32 | $5.35 | $5.35 | 23,950,910 |
| 2024-08-30 | $5.29 | $5.45 | $5.28 | $5.37 | $5.37 | 29,378,120 |
| 2024-08-29 | $5.14 | $5.34 | $5.11 | $5.29 | $5.29 | 24,330,220 |
| 2024-08-28 | $5.15 | $5.18 | $5.04 | $5.14 | $5.14 | 15,978,160 |
| 2024-08-27 | $5.23 | $5.24 | $5.08 | $5.21 | $5.21 | 24,535,680 |
| 2024-08-26 | $5.05 | $5.28 | $5.05 | $5.24 | $5.24 | 30,458,970 |
| 2024-08-23 | $4.94 | $5.08 | $4.88 | $5.05 | $5.05 | 16,385,080 |
| 2024-08-22 | $5.08 | $5.11 | $4.91 | $4.94 | $4.94 | 16,223,540 |
| 2024-08-21 | $5.01 | $5.25 | $5.00 | $5.10 | $5.10 | 22,179,100 |
| 2024-08-20 | $5.04 | $5.18 | $4.95 | $5.08 | $5.08 | 20,525,660 |
| 2024-08-19 | $5.13 | $5.16 | $5.02 | $5.03 | $5.03 | 15,887,090 |
| 2024-08-16 | $5.08 | $5.20 | $5.04 | $5.16 | $5.16 | 23,155,400 |
| 2024-08-15 | $4.94 | $5.17 | $4.88 | $5.08 | $5.08 | 23,127,750 |
| 2024-08-14 | $4.88 | $4.97 | $4.85 | $4.94 | $4.94 | 13,838,550 |
| 2024-08-13 | $4.80 | $4.88 | $4.76 | $4.87 | $4.87 | 7,053,700 |
| 2024-08-12 | $4.87 | $4.87 | $4.77 | $4.80 | $4.80 | 6,708,800 |
| 2024-08-09 | $4.90 | $4.93 | $4.85 | $4.86 | $4.86 | 8,163,500 |
| 2024-08-08 | $4.84 | $4.90 | $4.76 | $4.88 | $4.88 | 8,645,380 |
| 2024-08-07 | $4.85 | $4.91 | $4.84 | $4.85 | $4.85 | 9,361,510 |
| 2024-08-06 | $4.86 | $4.93 | $4.80 | $4.87 | $4.87 | 10,058,700 |
| 2024-08-05 | $4.96 | $5.03 | $4.80 | $4.81 | $4.81 | 13,256,800 |
| 2024-08-02 | $5.07 | $5.12 | $4.99 | $5.00 | $5.00 | 11,931,700 |
| 2024-08-01 | $5.05 | $5.15 | $5.04 | $5.08 | $5.08 | 12,626,460 |
| 2024-07-31 | $4.92 | $5.06 | $4.91 | $5.06 | $5.06 | 15,933,420 |
| 2024-07-30 | $4.92 | $4.96 | $4.86 | $4.93 | $4.93 | 9,873,000 |
| 2024-07-29 | $4.89 | $4.97 | $4.86 | $4.94 | $4.94 | 11,491,530 |
| 2024-07-26 | $4.83 | $4.92 | $4.80 | $4.90 | $4.90 | 14,050,480 |
| 2024-07-25 | $4.72 | $4.82 | $4.68 | $4.78 | $4.78 | 10,436,000 |
| 2024-07-24 | $4.80 | $4.85 | $4.70 | $4.71 | $4.71 | 11,490,620 |
| 2024-07-23 | $4.92 | $4.94 | $4.81 | $4.82 | $4.82 | 8,223,350 |
| 2024-07-22 | $4.89 | $4.94 | $4.86 | $4.93 | $4.93 | 9,111,310 |
| 2024-07-19 | $4.88 | $4.97 | $4.86 | $4.90 | $4.90 | 9,963,290 |
| 2024-07-18 | $4.96 | $4.96 | $4.81 | $4.89 | $4.89 | 15,269,340 |
| 2024-07-17 | $5.08 | $5.10 | $4.96 | $4.97 | $4.97 | 12,314,000 |
| 2024-07-16 | $5.01 | $5.10 | $5.01 | $5.09 | $5.09 | 8,664,490 |
| 2024-07-15 | $5.15 | $5.16 | $5.02 | $5.04 | $5.04 | 11,702,260 |
| 2024-07-12 | $5.17 | $5.18 | $5.13 | $5.15 | $5.15 | 10,980,310 |
| 2024-07-11 | $5.13 | $5.18 | $5.07 | $5.18 | $5.18 | 18,925,150 |
| 2024-07-10 | $5.00 | $5.09 | $4.95 | $5.01 | $5.01 | 12,434,910 |
| 2024-07-09 | $4.89 | $5.04 | $4.87 | $5.01 | $5.01 | 15,084,750 |
| 2024-07-08 | $5.08 | $5.10 | $4.91 | $4.92 | $4.92 | 14,444,800 |
| 2024-07-05 | $5.04 | $5.11 | $4.96 | $5.10 | $5.10 | 10,420,580 |
| 2024-07-04 | $5.21 | $5.25 | $5.00 | $5.04 | $5.04 | 14,179,600 |
| 2024-07-03 | $5.22 | $5.26 | $5.15 | $5.20 | $5.20 | 11,258,700 |
| 2024-07-02 | $5.21 | $5.30 | $5.20 | $5.23 | $5.23 | 12,325,300 |
| 2024-07-01 | $5.25 | $5.29 | $5.11 | $5.23 | $5.23 | 14,518,400 |
| 2024-06-28 | $5.10 | $5.32 | $5.06 | $5.22 | $5.22 | 21,138,300 |
| 2024-06-27 | $5.19 | $5.24 | $5.09 | $5.10 | $5.10 | 16,086,700 |
| 2024-06-26 | $4.97 | $5.22 | $4.88 | $5.21 | $5.21 | 19,909,280 |
| 2024-06-25 | $5.08 | $5.17 | $4.90 | $4.97 | $4.97 | 22,063,910 |
| 2024-06-24 | $5.28 | $5.34 | $5.07 | $5.09 | $5.09 | 24,931,310 |
| 2024-06-21 | $5.35 | $5.46 | $5.25 | $5.36 | $5.36 | 29,873,880 |
| 2024-06-20 | $5.75 | $5.87 | $5.43 | $5.56 | $5.56 | 44,508,030 |
| 2024-06-19 | $5.55 | $5.72 | $5.44 | $5.56 | $5.56 | 37,449,060 |
| 2024-06-18 | $5.45 | $5.53 | $5.40 | $5.52 | $5.52 | 18,351,590 |
| 2024-06-17 | $5.32 | $5.44 | $5.30 | $5.39 | $5.39 | 14,788,160 |
| 2024-06-14 | $5.28 | $5.35 | $5.25 | $5.34 | $5.34 | 13,555,200 |
| 2024-06-13 | $5.34 | $5.41 | $5.28 | $5.31 | $5.31 | 13,009,980 |
| 2024-06-12 | $5.31 | $5.43 | $5.28 | $5.35 | $5.35 | 15,325,110 |
| 2024-06-11 | $5.16 | $5.32 | $5.04 | $5.32 | $5.32 | 18,609,500 |
| 2024-06-07 | $5.17 | $5.22 | $5.08 | $5.17 | $5.17 | 15,546,010 |
| 2024-06-06 | $5.33 | $5.45 | $5.07 | $5.09 | $5.09 | 30,826,270 |
| 2024-06-05 | $5.26 | $5.54 | $5.25 | $5.37 | $5.37 | 26,412,060 |
| 2024-06-04 | $5.34 | $5.36 | $5.21 | $5.29 | $5.29 | 17,203,080 |
| 2024-06-03 | $5.46 | $5.51 | $5.32 | $5.36 | $5.36 | 15,307,190 |
| 2024-05-31 | $5.38 | $5.51 | $5.37 | $5.46 | $5.46 | 15,765,660 |
| 2024-05-30 | $5.29 | $5.39 | $5.22 | $5.35 | $5.35 | 14,283,490 |
| 2024-05-29 | $5.30 | $5.40 | $5.30 | $5.32 | $5.32 | 14,198,900 |
| 2024-05-28 | $5.44 | $5.51 | $5.33 | $5.34 | $5.34 | 16,468,310 |
| 2024-05-27 | $5.52 | $5.57 | $5.28 | $5.42 | $5.42 | 19,042,380 |
| 2024-05-24 | $5.61 | $5.65 | $5.40 | $5.40 | $5.40 | 23,422,010 |
| 2024-05-23 | $5.72 | $5.81 | $5.60 | $5.63 | $5.63 | 28,287,360 |
| 2024-05-22 | $5.67 | $5.79 | $5.66 | $5.74 | $5.74 | 32,042,150 |
| 2024-05-21 | $5.97 | $6.09 | $5.74 | $5.75 | $5.75 | 51,504,130 |
| 2024-05-20 | $5.64 | $5.73 | $5.63 | $5.67 | $5.67 | 17,741,360 |
| 2024-05-17 | $5.45 | $5.64 | $5.41 | $5.64 | $5.64 | 18,867,850 |
| 2024-05-16 | $5.32 | $5.54 | $5.32 | $5.47 | $5.47 | 19,542,370 |
| 2024-05-15 | $5.32 | $5.42 | $5.27 | $5.32 | $5.32 | 11,630,440 |
| 2024-05-14 | $5.30 | $5.44 | $5.29 | $5.34 | $5.34 | 15,804,850 |
| 2024-05-13 | $5.43 | $5.43 | $5.26 | $5.28 | $5.28 | 18,898,900 |
| 2024-05-10 | $5.60 | $5.62 | $5.42 | $5.46 | $5.46 | 18,119,670 |
| 2024-05-09 | $5.55 | $5.66 | $5.55 | $5.59 | $5.59 | 13,849,670 |
| 2024-05-08 | $5.67 | $5.69 | $5.53 | $5.55 | $5.55 | 15,506,270 |
| 2024-05-07 | $5.71 | $5.73 | $5.62 | $5.71 | $5.71 | 14,929,270 |
| 2024-05-06 | $5.76 | $5.79 | $5.69 | $5.71 | $5.71 | 17,183,740 |
| 2024-04-30 | $5.72 | $5.75 | $5.57 | $5.67 | $5.67 | 21,218,800 |
| 2024-04-29 | $5.56 | $5.73 | $5.55 | $5.72 | $5.72 | 21,748,110 |
| 2024-04-26 | $5.36 | $5.58 | $5.36 | $5.55 | $5.55 | 23,848,970 |
| 2024-04-25 | $5.37 | $5.53 | $5.33 | $5.41 | $5.41 | 21,613,000 |
| 2024-04-24 | $5.25 | $5.41 | $5.22 | $5.41 | $5.41 | 17,651,470 |
| 2024-04-23 | $5.16 | $5.29 | $5.13 | $5.26 | $5.26 | 17,429,500 |
| 2024-04-22 | $5.12 | $5.34 | $5.08 | $5.16 | $5.16 | 30,772,150 |
| 2024-04-19 | $5.39 | $5.46 | $5.33 | $5.39 | $5.39 | 18,837,810 |
| 2024-04-18 | $5.54 | $5.61 | $5.39 | $5.45 | $5.45 | 24,152,400 |
| 2024-04-17 | $5.27 | $5.55 | $5.26 | $5.55 | $5.55 | 25,246,750 |
| 2024-04-16 | $5.53 | $5.56 | $5.15 | $5.16 | $5.16 | 29,911,520 |
| 2024-04-15 | $5.68 | $5.75 | $5.36 | $5.53 | $5.53 | 27,489,150 |
| 2024-04-12 | $5.81 | $5.91 | $5.69 | $5.71 | $5.71 | 22,711,610 |
| 2024-04-11 | $5.81 | $5.95 | $5.79 | $5.81 | $5.81 | 20,268,720 |
| 2024-04-10 | $6.04 | $6.04 | $5.78 | $5.86 | $5.86 | 26,901,120 |
| 2024-04-09 | $6.01 | $6.17 | $5.95 | $6.07 | $6.07 | 24,470,910 |
| 2024-04-08 | $6.30 | $6.30 | $6.04 | $6.05 | $6.05 | 33,731,890 |
| 2024-04-03 | $6.59 | $6.60 | $6.35 | $6.39 | $6.39 | 32,395,280 |
| 2024-04-02 | $6.65 | $6.67 | $6.37 | $6.60 | $6.60 | 49,227,190 |
| 2024-04-01 | $6.64 | $6.75 | $6.50 | $6.64 | $6.64 | 59,793,890 |
| 2024-03-29 | $6.38 | $6.55 | $6.28 | $6.49 | $6.49 | 73,304,660 |
| 2024-03-28 | $5.71 | $6.49 | $5.70 | $6.29 | $6.29 | 69,845,370 |
| 2024-03-27 | $6.00 | $6.02 | $5.65 | $5.66 | $5.66 | 31,334,750 |
| 2024-03-26 | $6.13 | $6.19 | $5.88 | $5.99 | $5.99 | 33,542,220 |
| 2024-03-25 | $6.43 | $6.47 | $6.12 | $6.14 | $6.14 | 34,811,220 |
| 2024-03-22 | $6.63 | $6.70 | $6.40 | $6.45 | $6.45 | 38,757,400 |
| 2024-03-21 | $6.72 | $6.75 | $6.59 | $6.65 | $6.65 | 34,749,950 |
| 2024-03-20 | $6.55 | $6.68 | $6.52 | $6.68 | $6.68 | 35,213,000 |
| 2024-03-19 | $6.66 | $6.78 | $6.59 | $6.59 | $6.59 | 46,554,140 |
| 2024-03-18 | $6.55 | $6.64 | $6.50 | $6.64 | $6.64 | 43,644,230 |
| 2024-03-15 | $6.48 | $6.55 | $6.36 | $6.54 | $6.54 | 32,707,090 |
| 2024-03-14 | $6.52 | $6.62 | $6.39 | $6.50 | $6.50 | 35,861,650 |
| 2024-03-13 | $6.54 | $6.70 | $6.44 | $6.57 | $6.57 | 46,106,670 |
| 2024-03-12 | $6.44 | $6.58 | $6.41 | $6.53 | $6.53 | 33,907,190 |
| 2024-03-11 | $6.53 | $6.55 | $6.33 | $6.43 | $6.43 | 37,964,180 |
| 2024-03-08 | $6.44 | $6.54 | $6.40 | $6.49 | $6.49 | 25,983,430 |
| 2024-03-07 | $6.57 | $6.76 | $6.42 | $6.44 | $6.44 | 31,784,070 |
| 2024-03-06 | $6.54 | $6.63 | $6.35 | $6.55 | $6.55 | 29,412,210 |
| 2024-03-05 | $6.65 | $6.74 | $6.49 | $6.56 | $6.56 | 38,485,850 |
| 2024-03-04 | $6.76 | $6.76 | $6.54 | $6.71 | $6.71 | 32,355,210 |
| 2024-03-01 | $6.58 | $6.75 | $6.48 | $6.72 | $6.72 | 41,983,140 |
| 2024-02-29 | $6.21 | $6.59 | $6.18 | $6.53 | $6.53 | 40,876,460 |
| 2024-02-28 | $6.89 | $6.97 | $6.21 | $6.23 | $6.23 | 74,841,650 |
| 2024-02-27 | $6.85 | $6.95 | $6.68 | $6.94 | $6.94 | 55,137,120 |
| 2024-02-26 | $6.64 | $7.13 | $6.45 | $6.96 | $6.96 | 80,103,990 |
| 2024-02-23 | $6.18 | $6.65 | $6.05 | $6.62 | $6.62 | 69,219,850 |
| 2024-02-22 | $6.05 | $6.14 | $6.01 | $6.11 | $6.11 | 28,564,170 |
| 2024-02-21 | $5.95 | $6.25 | $5.91 | $6.06 | $6.06 | 33,918,260 |
| 2024-02-20 | $6.05 | $6.07 | $5.90 | $6.03 | $6.03 | 30,695,780 |
| 2024-02-19 | $6.27 | $6.32 | $5.93 | $6.10 | $6.10 | 45,977,040 |
| 2024-02-08 | $5.64 | $6.23 | $5.60 | $6.18 | $6.18 | 55,368,560 |
| 2024-02-07 | $5.23 | $5.73 | $5.22 | $5.57 | $5.57 | 51,746,660 |
| 2024-02-06 | $4.78 | $5.33 | $4.66 | $5.25 | $5.25 | 48,100,570 |
| 2024-02-05 | $5.33 | $5.35 | $4.70 | $4.78 | $4.78 | 46,978,610 |
| 2024-02-02 | $5.68 | $5.73 | $5.12 | $5.39 | $5.39 | 36,473,870 |
| 2024-02-01 | $5.54 | $5.77 | $5.42 | $5.55 | $5.55 | 29,100,170 |
| 2024-01-31 | $5.81 | $5.85 | $5.53 | $5.54 | $5.54 | 32,842,150 |
| 2024-01-30 | $6.06 | $6.11 | $5.76 | $5.79 | $5.79 | 45,094,680 |
| 2024-01-29 | $6.69 | $6.70 | $6.13 | $6.15 | $6.15 | 41,432,630 |
| 2024-01-26 | $6.62 | $7.01 | $6.61 | $6.66 | $6.66 | 50,987,960 |
| 2024-01-25 | $6.49 | $6.73 | $6.35 | $6.72 | $6.72 | 42,445,070 |
| 2024-01-24 | $6.53 | $6.68 | $6.22 | $6.50 | $6.50 | 40,583,300 |
| 2024-01-23 | $6.12 | $6.54 | $5.98 | $6.47 | $6.47 | 58,587,690 |
| 2024-01-22 | $6.71 | $6.80 | $6.10 | $6.18 | $6.18 | 43,854,540 |
| 2024-01-19 | $6.79 | $6.87 | $6.63 | $6.71 | $6.71 | 25,514,580 |
| 2024-01-18 | $6.63 | $6.87 | $6.47 | $6.81 | $6.81 | 40,252,320 |
| 2024-01-17 | $6.99 | $6.99 | $6.67 | $6.70 | $6.70 | 32,758,670 |
| 2024-01-16 | $7.21 | $7.25 | $6.85 | $6.99 | $6.99 | 55,731,100 |
| 2024-01-15 | $7.15 | $7.44 | $6.98 | $7.23 | $7.23 | 39,920,540 |
| 2024-01-12 | $7.38 | $7.43 | $7.12 | $7.18 | $7.18 | 46,498,240 |
| 2024-01-11 | $7.15 | $7.55 | $7.15 | $7.45 | $7.45 | 60,348,010 |
| 2024-01-10 | $7.61 | $7.64 | $7.16 | $7.22 | $7.22 | 60,225,010 |
| 2024-01-09 | $7.60 | $7.85 | $7.33 | $7.67 | $7.67 | 77,981,170 |
| 2024-01-08 | $7.95 | $8.04 | $7.52 | $7.60 | $7.60 | 68,166,470 |
| 2024-01-05 | $8.04 | $8.29 | $7.83 | $7.99 | $7.99 | 80,731,000 |
| 2024-01-04 | $8.36 | $8.52 | $7.99 | $8.31 | $8.31 | 116,091,580 |
| 2024-01-03 | $8.40 | $8.46 | $7.89 | $8.17 | $8.17 | 114,156,210 |
| 2024-01-02 | $8.70 | $8.70 | $8.24 | $8.38 | $8.38 | 132,833,960 |
| 2024-01-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-12-29 | $7.84 | $8.88 | $7.69 | $8.80 | $8.80 | 172,028,410 |
| 2023-12-28 | $7.40 | $8.06 | $7.40 | $7.82 | $7.82 | 125,160,660 |
| 2023-12-27 | $6.96 | $7.65 | $6.94 | $7.51 | $7.51 | 138,152,710 |
| 2023-12-26 | $6.78 | $7.12 | $6.65 | $6.98 | $6.98 | 90,023,080 |
| 2023-12-25 | $6.57 | $6.76 | $6.51 | $6.65 | $6.65 | 34,431,520 |
| 2023-12-22 | $6.71 | $6.97 | $6.53 | $6.57 | $6.57 | 75,597,320 |
| 2023-12-21 | $6.31 | $6.71 | $6.17 | $6.62 | $6.62 | 49,152,430 |
| 2023-12-20 | $6.33 | $6.46 | $6.28 | $6.35 | $6.35 | 18,663,420 |
| 2023-12-19 | $6.16 | $6.32 | $6.14 | $6.30 | $6.30 | 15,201,240 |
| 2023-12-18 | $6.31 | $6.33 | $6.14 | $6.17 | $6.17 | 18,278,050 |
| 2023-12-15 | $6.39 | $6.44 | $6.31 | $6.33 | $6.33 | 13,049,900 |
| 2023-12-14 | $6.57 | $6.62 | $6.37 | $6.38 | $6.38 | 22,555,210 |
| 2023-12-13 | $6.70 | $6.73 | $6.54 | $6.56 | $6.56 | 19,145,820 |
| 2023-12-12 | $6.53 | $6.73 | $6.49 | $6.71 | $6.71 | 24,649,130 |
| 2023-12-11 | $6.39 | $6.54 | $6.30 | $6.53 | $6.53 | 12,886,870 |
| 2023-12-08 | $6.47 | $6.56 | $6.40 | $6.40 | $6.40 | 13,887,700 |
| 2023-12-07 | $6.44 | $6.50 | $6.38 | $6.47 | $6.47 | 13,981,710 |
| 2023-12-06 | $6.47 | $6.50 | $6.38 | $6.44 | $6.44 | 18,275,720 |
| 2023-12-05 | $6.67 | $6.70 | $6.47 | $6.47 | $6.47 | 16,273,920 |
| 2023-12-04 | $6.74 | $6.77 | $6.68 | $6.70 | $6.70 | 12,807,540 |
| 2023-12-01 | $6.68 | $6.76 | $6.60 | $6.74 | $6.74 | 13,484,590 |
| 2023-11-30 | $6.79 | $6.79 | $6.60 | $6.66 | $6.66 | 14,567,970 |
| 2023-11-29 | $6.84 | $6.89 | $6.76 | $6.78 | $6.78 | 17,083,720 |
| 2023-11-28 | $6.76 | $6.95 | $6.75 | $6.86 | $6.86 | 18,993,580 |
| 2023-11-27 | $6.71 | $6.85 | $6.70 | $6.78 | $6.78 | 19,120,100 |
| 2023-11-24 | $6.92 | $6.94 | $6.70 | $6.74 | $6.74 | 19,126,780 |
| 2023-11-23 | $6.80 | $6.96 | $6.72 | $6.93 | $6.93 | 16,698,800 |
| 2023-11-22 | $6.97 | $6.98 | $6.79 | $6.79 | $6.79 | 17,230,290 |
| 2023-11-21 | $7.08 | $7.10 | $6.94 | $6.95 | $6.95 | 26,921,500 |
| 2023-11-20 | $7.12 | $7.15 | $7.06 | $7.08 | $7.08 | 28,125,580 |
| 2023-11-17 | $7.07 | $7.15 | $7.00 | $7.12 | $7.12 | 25,820,360 |
| 2023-11-16 | $7.11 | $7.20 | $7.05 | $7.09 | $7.09 | 32,275,490 |
| 2023-11-15 | $7.24 | $7.39 | $7.09 | $7.16 | $7.16 | 62,760,590 |
| 2023-11-14 | $7.10 | $7.33 | $6.98 | $7.22 | $7.22 | 64,602,680 |
| 2023-11-13 | $6.83 | $7.17 | $6.83 | $7.12 | $7.12 | 61,797,360 |
| 2023-11-10 | $6.66 | $7.10 | $6.60 | $6.89 | $6.89 | 62,846,640 |
| 2023-11-09 | $6.81 | $6.81 | $6.65 | $6.69 | $6.69 | 20,324,620 |
| 2023-11-08 | $6.77 | $6.84 | $6.68 | $6.78 | $6.78 | 21,660,510 |
| 2023-11-07 | $6.74 | $6.80 | $6.64 | $6.77 | $6.77 | 22,079,070 |
| 2023-11-06 | $6.65 | $6.80 | $6.65 | $6.78 | $6.78 | 23,549,190 |
| 2023-11-03 | $6.40 | $6.63 | $6.38 | $6.61 | $6.61 | 24,686,370 |
| 2023-11-02 | $6.53 | $6.56 | $6.39 | $6.40 | $6.40 | 20,756,980 |
| 2023-11-01 | $6.40 | $6.59 | $6.40 | $6.51 | $6.51 | 28,286,360 |
| 2023-10-31 | $6.46 | $6.56 | $6.34 | $6.40 | $6.40 | 33,239,620 |
| 2023-10-30 | $6.34 | $6.50 | $6.30 | $6.45 | $6.45 | 60,398,200 |
| 2023-10-27 | $6.71 | $6.72 | $6.08 | $6.39 | $6.39 | 84,459,690 |
| 2023-10-26 | $6.95 | $7.18 | $6.87 | $7.15 | $7.15 | 14,416,560 |
| 2023-10-25 | $6.96 | $7.03 | $6.85 | $6.98 | $6.98 | 13,003,100 |
| 2023-10-24 | $6.91 | $7.00 | $6.82 | $6.95 | $6.95 | 11,615,500 |
| 2023-10-23 | $6.97 | $7.05 | $6.80 | $6.84 | $6.84 | 12,844,650 |
| 2023-10-20 | $7.16 | $7.25 | $7.02 | $7.02 | $7.02 | 12,326,600 |
| 2023-10-19 | $7.23 | $7.38 | $7.16 | $7.18 | $7.18 | 11,716,620 |
| 2023-10-18 | $7.40 | $7.50 | $7.26 | $7.28 | $7.28 | 13,700,640 |
| 2023-10-17 | $7.50 | $7.57 | $7.37 | $7.45 | $7.45 | 11,648,900 |
| 2023-10-16 | $7.80 | $7.82 | $7.45 | $7.52 | $7.52 | 17,252,700 |
| 2023-10-13 | $7.68 | $7.87 | $7.66 | $7.80 | $7.80 | 14,644,800 |
| 2023-10-12 | $7.78 | $7.79 | $7.67 | $7.71 | $7.71 | 11,762,500 |
| 2023-10-11 | $7.66 | $7.80 | $7.61 | $7.72 | $7.72 | 16,633,830 |
| 2023-10-10 | $7.78 | $7.79 | $7.55 | $7.62 | $7.62 | 15,300,910 |
| 2023-10-09 | $7.86 | $7.93 | $7.69 | $7.75 | $7.75 | 20,788,190 |
| 2023-09-28 | $7.45 | $7.68 | $7.44 | $7.65 | $7.65 | 13,623,690 |
| 2023-09-27 | $7.39 | $7.46 | $7.34 | $7.43 | $7.43 | 10,109,430 |
| 2023-09-26 | $7.50 | $7.52 | $7.39 | $7.39 | $7.39 | 9,812,000 |
| 2023-09-25 | $7.62 | $7.66 | $7.46 | $7.52 | $7.52 | 11,289,940 |
| 2023-09-22 | $7.38 | $7.64 | $7.35 | $7.62 | $7.62 | 14,349,110 |
| 2023-09-21 | $7.39 | $7.47 | $7.34 | $7.39 | $7.39 | 10,536,200 |
| 2023-09-20 | $7.47 | $7.52 | $7.36 | $7.40 | $7.40 | 10,816,760 |
| 2023-09-19 | $7.67 | $7.67 | $7.46 | $7.51 | $7.51 | 8,419,670 |
| 2023-09-18 | $7.68 | $7.69 | $7.53 | $7.63 | $7.63 | 9,545,840 |
| 2023-09-15 | $7.72 | $7.75 | $7.60 | $7.64 | $7.64 | 10,560,270 |
| 2023-09-14 | $7.74 | $7.81 | $7.64 | $7.68 | $7.68 | 10,182,440 |
| 2023-09-13 | $7.95 | $7.95 | $7.70 | $7.76 | $7.76 | 14,506,090 |
| 2023-09-12 | $7.99 | $8.02 | $7.89 | $7.96 | $7.96 | 13,068,530 |
| 2023-09-11 | $7.85 | $8.04 | $7.82 | $7.99 | $7.99 | 20,955,910 |
| 2023-09-08 | $7.78 | $7.86 | $7.74 | $7.83 | $7.83 | 10,264,220 |
| 2023-09-07 | $8.03 | $8.06 | $7.78 | $7.80 | $7.80 | 11,279,700 |
| 2023-09-06 | $7.86 | $8.00 | $7.80 | $7.98 | $7.98 | 12,918,670 |
| 2023-09-05 | $7.86 | $7.96 | $7.84 | $7.90 | $7.90 | 13,573,680 |
| 2023-09-04 | $7.77 | $7.86 | $7.74 | $7.86 | $7.86 | 13,077,450 |
| 2023-09-01 | $7.80 | $7.88 | $7.71 | $7.78 | $7.78 | 12,273,540 |
| 2023-08-31 | $7.83 | $7.84 | $7.74 | $7.79 | $7.79 | 12,759,280 |
| 2023-08-30 | $7.76 | $7.86 | $7.74 | $7.82 | $7.82 | 15,884,720 |
| 2023-08-29 | $7.44 | $7.72 | $7.44 | $7.71 | $7.71 | 17,607,120 |
| 2023-08-28 | $7.72 | $7.78 | $7.43 | $7.48 | $7.48 | 21,661,240 |
| 2023-08-25 | $7.50 | $7.51 | $7.26 | $7.30 | $7.30 | 15,517,280 |
| 2023-08-24 | $7.51 | $7.62 | $7.49 | $7.52 | $7.52 | 10,592,010 |
| 2023-08-23 | $7.65 | $7.66 | $7.47 | $7.49 | $7.49 | 13,393,570 |
| 2023-08-22 | $7.58 | $7.70 | $7.42 | $7.66 | $7.66 | 13,044,700 |
| 2023-08-21 | $7.48 | $7.68 | $7.47 | $7.51 | $7.51 | 11,919,100 |
| 2023-08-18 | $7.73 | $7.79 | $7.51 | $7.51 | $7.51 | 12,170,260 |
| 2023-08-17 | $7.64 | $7.74 | $7.53 | $7.70 | $7.70 | 12,414,100 |
| 2023-08-16 | $7.75 | $7.82 | $7.63 | $7.63 | $7.63 | 13,362,200 |
| 2023-08-15 | $7.88 | $7.98 | $7.65 | $7.72 | $7.72 | 16,871,770 |
| 2023-08-14 | $7.69 | $7.82 | $7.59 | $7.80 | $7.80 | 22,903,480 |
| 2023-08-11 | $8.02 | $8.14 | $7.68 | $7.72 | $7.72 | 31,661,290 |
| 2023-08-10 | $7.96 | $8.05 | $7.89 | $7.98 | $7.98 | 11,342,520 |
| 2023-08-09 | $8.07 | $8.15 | $7.89 | $7.93 | $7.93 | 15,114,820 |
| 2023-08-08 | $8.15 | $8.25 | $8.06 | $8.09 | $8.09 | 13,433,080 |
| 2023-08-07 | $8.09 | $8.19 | $8.06 | $8.15 | $8.15 | 13,048,350 |
| 2023-08-04 | $7.98 | $8.16 | $7.89 | $8.09 | $8.09 | 13,463,730 |
| 2023-08-03 | $7.93 | $8.08 | $7.86 | $7.94 | $7.94 | 13,929,070 |
| 2023-08-02 | $7.95 | $8.01 | $7.90 | $7.97 | $7.97 | 9,953,640 |
| 2023-08-01 | $7.89 | $7.97 | $7.83 | $7.91 | $7.91 | 12,145,610 |
| 2023-07-31 | $7.88 | $7.97 | $7.76 | $7.90 | $7.90 | 12,718,220 |
| 2023-07-28 | $7.80 | $7.89 | $7.71 | $7.83 | $7.83 | 13,017,650 |
| 2023-07-27 | $7.96 | $8.02 | $7.80 | $7.83 | $7.83 | 16,189,030 |
| 2023-07-26 | $8.16 | $8.17 | $7.94 | $7.97 | $7.97 | 12,323,030 |
| 2023-07-25 | $8.19 | $8.21 | $8.05 | $8.16 | $8.16 | 13,281,300 |
| 2023-07-24 | $8.04 | $8.21 | $7.94 | $8.13 | $8.13 | 15,718,300 |
| 2023-07-21 | $8.12 | $8.18 | $8.01 | $8.02 | $8.02 | 14,674,470 |
| 2023-07-20 | $8.27 | $8.30 | $8.13 | $8.15 | $8.15 | 14,239,500 |
| 2023-07-19 | $8.26 | $8.38 | $8.19 | $8.24 | $8.24 | 10,332,670 |
| 2023-07-18 | $8.29 | $8.37 | $8.21 | $8.26 | $8.26 | 13,286,620 |
| 2023-07-17 | $8.10 | $8.40 | $8.09 | $8.32 | $8.32 | 21,500,780 |
| 2023-07-14 | $8.10 | $8.25 | $8.07 | $8.13 | $8.13 | 21,212,740 |
| 2023-07-13 | $8.00 | $8.18 | $7.98 | $8.09 | $8.09 | 18,396,520 |
| 2023-07-12 | $8.16 | $8.19 | $7.93 | $7.96 | $7.96 | 27,433,520 |
| 2023-07-11 | $8.30 | $8.41 | $8.06 | $8.12 | $8.12 | 38,799,980 |
| 2023-07-10 | $8.95 | $9.05 | $8.05 | $8.23 | $8.23 | 71,868,370 |
| 2023-07-07 | $9.08 | $9.12 | $8.78 | $8.95 | $8.95 | 18,900,220 |
| 2023-07-06 | $9.15 | $9.24 | $8.90 | $9.03 | $9.03 | 27,677,870 |
| 2023-07-05 | $9.30 | $9.35 | $9.15 | $9.19 | $9.19 | 12,074,360 |
| 2023-07-04 | $9.30 | $9.39 | $9.28 | $9.31 | $9.31 | 13,183,350 |
| 2023-07-03 | $9.14 | $9.43 | $9.14 | $9.35 | $9.35 | 28,653,790 |
| 2023-06-30 | $9.51 | $9.51 | $9.04 | $9.14 | $9.14 | 39,162,380 |
| 2023-06-29 | $9.30 | $9.59 | $9.22 | $9.50 | $9.50 | 15,846,510 |
| 2023-06-28 | $9.49 | $9.49 | $9.03 | $9.31 | $9.31 | 17,118,360 |
| 2023-06-27 | $9.35 | $9.51 | $9.26 | $9.43 | $9.43 | 15,639,760 |
| 2023-06-26 | $9.60 | $9.66 | $9.30 | $9.32 | $9.32 | 23,103,260 |
| 2023-06-21 | $9.82 | $9.85 | $9.52 | $9.64 | $9.64 | 17,725,390 |
| 2023-06-20 | $9.90 | $9.98 | $9.75 | $9.80 | $9.80 | 20,159,000 |
| 2023-06-19 | $9.68 | $10.15 | $9.65 | $9.94 | $9.94 | 31,596,960 |
| 2023-06-16 | $9.35 | $9.78 | $9.21 | $9.73 | $9.73 | 36,277,910 |
| 2023-06-15 | $9.81 | $9.97 | $9.32 | $9.36 | $9.36 | 40,008,080 |
| 2023-06-14 | $9.64 | $9.80 | $9.54 | $9.76 | $9.76 | 26,590,680 |
| 2023-06-13 | $9.55 | $9.68 | $9.48 | $9.57 | $9.55 | 22,457,610 |
| 2023-06-12 | $9.68 | $9.78 | $9.51 | $9.54 | $9.52 | 27,372,230 |
| 2023-06-09 | $9.85 | $9.87 | $9.48 | $9.74 | $9.72 | 44,854,490 |
| 2023-06-08 | $9.76 | $10.18 | $9.43 | $10.01 | $9.99 | 61,396,210 |
| 2023-06-07 | $9.49 | $9.75 | $9.38 | $9.67 | $9.65 | 24,538,090 |
| 2023-06-06 | $9.60 | $9.92 | $9.49 | $9.49 | $9.49 | 29,454,780 |
| 2023-06-05 | $9.54 | $9.80 | $9.52 | $9.67 | $9.67 | 24,039,450 |
| 2023-06-02 | $9.74 | $10.01 | $9.50 | $9.52 | $9.52 | 33,223,070 |
| 2023-06-01 | $9.40 | $9.74 | $9.38 | $9.65 | $9.65 | 30,857,900 |
| 2023-05-31 | $9.50 | $9.77 | $9.33 | $9.48 | $9.48 | 29,212,920 |
| 2023-05-30 | $9.26 | $9.49 | $9.11 | $9.49 | $9.49 | 26,846,890 |
| 2023-05-29 | $9.00 | $9.48 | $8.98 | $9.34 | $9.34 | 34,345,950 |
| 2023-05-26 | $8.83 | $9.14 | $8.82 | $8.98 | $8.98 | 21,171,190 |
| 2023-05-25 | $9.23 | $9.35 | $8.70 | $8.82 | $8.82 | 39,957,090 |
| 2023-05-24 | $9.00 | $9.54 | $8.86 | $9.22 | $9.22 | 27,704,760 |
| 2023-05-23 | $9.19 | $9.42 | $8.82 | $9.20 | $9.20 | 35,323,000 |
| 2023-05-22 | $9.90 | $9.90 | $9.11 | $9.14 | $9.14 | 56,420,380 |
| 2023-05-19 | $9.39 | $10.07 | $9.36 | $9.93 | $9.93 | 61,777,050 |
| 2023-05-18 | $9.30 | $9.53 | $9.21 | $9.39 | $9.39 | 31,171,220 |
| 2023-05-17 | $9.34 | $9.43 | $9.08 | $9.18 | $9.18 | 27,171,070 |
| 2023-05-16 | $9.63 | $9.68 | $9.22 | $9.33 | $9.33 | 33,981,460 |
| 2023-05-15 | $9.44 | $9.89 | $9.43 | $9.63 | $9.63 | 48,965,740 |
| 2023-05-12 | $9.35 | $9.74 | $9.09 | $9.30 | $9.30 | 51,433,540 |
| 2023-05-11 | $9.36 | $9.95 | $9.31 | $9.61 | $9.61 | 73,879,310 |
| 2023-05-10 | $9.40 | $9.76 | $9.00 | $9.19 | $9.19 | 54,167,910 |
| 2023-05-09 | $9.80 | $9.95 | $9.40 | $9.49 | $9.49 | 73,196,090 |
| 2023-05-08 | $10.43 | $10.74 | $9.40 | $9.94 | $9.94 | 111,672,260 |
| 2023-05-05 | $8.78 | $10.12 | $8.56 | $10.03 | $10.03 | 120,040,240 |
| 2023-05-04 | $8.31 | $8.90 | $8.26 | $8.80 | $8.80 | 59,835,000 |
| 2023-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-05-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-04-28 | $8.22 | $8.37 | $8.15 | $8.35 | $8.35 | 32,919,410 |
| 2023-04-27 | $8.16 | $8.46 | $8.05 | $8.28 | $8.28 | 44,292,810 |
| 2023-04-26 | $8.38 | $8.40 | $7.95 | $8.11 | $8.11 | 40,116,650 |
| 2023-04-25 | $8.45 | $8.69 | $8.01 | $8.36 | $8.36 | 46,817,950 |
| 2023-04-24 | $8.52 | $8.71 | $8.35 | $8.65 | $8.65 | 41,039,540 |
| 2023-04-21 | $8.95 | $9.13 | $8.50 | $8.55 | $8.55 | 54,097,790 |
| 2023-04-20 | $9.12 | $9.32 | $8.97 | $9.05 | $9.05 | 78,463,160 |
| 2023-04-19 | $8.78 | $9.40 | $8.72 | $9.27 | $9.27 | 104,854,240 |
| 2023-04-18 | $9.15 | $9.28 | $8.54 | $8.61 | $8.61 | 86,249,850 |
| 2023-04-17 | $8.18 | $9.18 | $8.17 | $9.11 | $9.11 | 125,240,750 |
| 2023-04-14 | $7.65 | $7.92 | $7.53 | $7.91 | $7.91 | 26,894,630 |
| 2023-04-13 | $7.78 | $7.83 | $7.59 | $7.63 | $7.63 | 17,624,650 |
| 2023-04-12 | $7.61 | $7.84 | $7.56 | $7.82 | $7.82 | 19,003,920 |
| 2023-04-11 | $7.59 | $7.74 | $7.53 | $7.60 | $7.60 | 15,948,340 |
| 2023-04-10 | $7.85 | $7.86 | $7.56 | $7.58 | $7.58 | 18,283,060 |
| 2023-04-07 | $7.75 | $7.87 | $7.55 | $7.81 | $7.81 | 33,778,620 |
| 2023-04-06 | $7.44 | $7.74 | $7.31 | $7.69 | $7.69 | 31,919,200 |
| 2023-04-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2023-04-04 | $7.62 | $7.62 | $7.38 | $7.46 | $7.46 | 25,697,830 |
| 2023-04-03 | $7.42 | $7.83 | $7.35 | $7.62 | $7.62 | 42,293,410 |
| 2023-03-31 | $7.19 | $7.28 | $7.08 | $7.28 | $7.28 | 11,920,360 |
| 2023-03-30 | $7.16 | $7.27 | $7.08 | $7.15 | $7.15 | 9,655,340 |
| 2023-03-29 | $7.15 | $7.24 | $7.04 | $7.16 | $7.16 | 11,963,450 |
| 2023-03-28 | $7.14 | $7.28 | $7.01 | $7.12 | $7.12 | 18,379,450 |
| 2023-03-27 | $7.15 | $7.20 | $6.99 | $7.13 | $7.13 | 17,147,160 |
| 2023-03-24 | $7.23 | $7.26 | $6.99 | $7.15 | $7.15 | 25,552,330 |
| 2023-03-23 | $7.26 | $7.31 | $7.15 | $7.23 | $7.23 | 20,464,660 |
| 2023-03-22 | $7.26 | $7.33 | $7.22 | $7.27 | $7.27 | 19,098,590 |
| 2023-03-21 | $7.26 | $7.46 | $7.17 | $7.28 | $7.28 | 21,758,820 |
| 2023-03-20 | $7.15 | $7.43 | $7.10 | $7.27 | $7.27 | 25,804,330 |
| 2023-03-17 | $6.91 | $7.30 | $6.91 | $7.15 | $7.15 | 26,303,660 |
| 2023-03-16 | $6.96 | $7.03 | $6.82 | $6.88 | $6.88 | 18,622,280 |
| 2023-03-15 | $7.05 | $7.15 | $6.97 | $7.02 | $7.02 | 18,217,640 |
| 2023-03-14 | $7.18 | $7.23 | $7.01 | $7.08 | $7.08 | 27,520,130 |
| 2023-03-13 | $7.19 | $7.59 | $7.13 | $7.20 | $7.20 | 54,847,470 |
| 2023-03-10 | $6.94 | $7.26 | $6.90 | $7.20 | $7.20 | 44,263,970 |
| 2023-03-09 | $6.91 | $7.14 | $6.89 | $7.05 | $7.05 | 36,417,800 |
| 2023-03-08 | $6.71 | $6.99 | $6.62 | $6.98 | $6.98 | 40,810,600 |
| 2023-03-07 | $6.92 | $7.10 | $6.64 | $6.66 | $6.66 | 33,854,920 |
| 2023-03-06 | $6.61 | $6.91 | $6.57 | $6.88 | $6.88 | 43,527,080 |
| 2023-03-03 | $6.74 | $6.77 | $6.54 | $6.62 | $6.62 | 22,032,560 |
| 2023-03-02 | $6.88 | $6.98 | $6.66 | $6.71 | $6.71 | 37,825,060 |
| 2023-03-01 | $6.51 | $6.88 | $6.43 | $6.81 | $6.81 | 47,764,700 |
| 2023-02-28 | $6.24 | $6.62 | $6.21 | $6.46 | $6.46 | 38,074,200 |
| 2023-02-27 | $6.18 | $6.26 | $6.15 | $6.21 | $6.21 | 10,495,860 |
| 2023-02-24 | $6.20 | $6.23 | $6.13 | $6.20 | $6.20 | 6,311,000 |
| 2023-02-23 | $6.24 | $6.26 | $6.15 | $6.21 | $6.21 | 8,066,520 |
| 2023-02-22 | $6.18 | $6.26 | $6.14 | $6.26 | $6.26 | 11,039,340 |
| 2023-02-21 | $6.19 | $6.26 | $6.15 | $6.20 | $6.20 | 8,334,300 |
| 2023-02-20 | $6.06 | $6.22 | $6.03 | $6.18 | $6.18 | 11,974,440 |
| 2023-02-17 | $6.12 | $6.16 | $6.03 | $6.04 | $6.04 | 8,775,340 |
| 2023-02-16 | $6.27 | $6.29 | $6.07 | $6.11 | $6.11 | 10,768,150 |
| 2023-02-15 | $6.15 | $6.28 | $6.15 | $6.27 | $6.27 | 10,336,480 |
| 2023-02-14 | $6.20 | $6.24 | $6.15 | $6.16 | $6.16 | 6,810,740 |
| 2023-02-13 | $6.14 | $6.21 | $6.14 | $6.18 | $6.18 | 7,970,660 |
| 2023-02-10 | $6.16 | $6.23 | $6.13 | $6.17 | $6.17 | 9,703,600 |
| 2023-02-09 | $6.03 | $6.18 | $6.01 | $6.17 | $6.17 | 11,511,890 |
| 2023-02-08 | $6.10 | $6.14 | $6.02 | $6.04 | $6.04 | 8,456,400 |
| 2023-02-07 | $6.06 | $6.13 | $6.02 | $6.11 | $6.11 | 11,401,170 |
| 2023-02-06 | $6.00 | $6.09 | $6.00 | $6.04 | $6.04 | 8,920,600 |
| 2023-02-03 | $6.04 | $6.07 | $5.94 | $6.05 | $6.05 | 11,954,900 |
| 2023-02-02 | $6.06 | $6.08 | $6.01 | $6.03 | $6.03 | 10,386,650 |
| 2023-02-01 | $5.98 | $6.07 | $5.95 | $6.05 | $6.05 | 17,728,740 |
| 2023-01-31 | $6.01 | $6.03 | $5.98 | $6.03 | $6.03 | 7,576,680 |
| 2023-01-30 | $6.06 | $6.06 | $5.98 | $6.02 | $6.02 | 10,442,020 |
| 2023-01-20 | $5.92 | $5.99 | $5.91 | $5.95 | $5.95 | 8,255,680 |
| 2023-01-19 | $5.86 | $5.92 | $5.83 | $5.91 | $5.91 | 6,713,160 |
| 2023-01-18 | $5.83 | $5.89 | $5.81 | $5.87 | $5.87 | 5,880,660 |
| 2023-01-17 | $5.85 | $5.86 | $5.79 | $5.83 | $5.83 | 4,894,910 |
| 2023-01-16 | $5.74 | $5.84 | $5.74 | $5.81 | $5.81 | 6,785,690 |
| 2023-01-13 | $5.78 | $5.80 | $5.70 | $5.76 | $5.76 | 5,392,200 |
| 2023-01-12 | $5.71 | $5.77 | $5.66 | $5.76 | $5.76 | 6,344,380 |
| 2023-01-11 | $5.74 | $5.82 | $5.68 | $5.70 | $5.70 | 4,936,380 |
| 2023-01-10 | $5.76 | $5.78 | $5.71 | $5.75 | $5.75 | 5,091,710 |
| 2023-01-09 | $5.75 | $5.82 | $5.72 | $5.74 | $5.74 | 6,046,080 |
| 2023-01-06 | $5.75 | $5.85 | $5.71 | $5.77 | $5.77 | 8,594,490 |
| 2023-01-05 | $5.70 | $5.76 | $5.67 | $5.73 | $5.73 | 6,084,070 |
| 2023-01-04 | $5.65 | $5.73 | $5.62 | $5.70 | $5.70 | 7,326,680 |
| 2023-01-03 | $5.50 | $5.66 | $5.46 | $5.63 | $5.63 | 7,326,610 |
| 2023-01-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-12-30 | $5.45 | $5.50 | $5.43 | $5.49 | $5.49 | 4,774,010 |
| 2022-12-29 | $5.45 | $5.50 | $5.43 | $5.43 | $5.43 | 5,509,360 |
| 2022-12-28 | $5.55 | $5.62 | $5.43 | $5.48 | $5.48 | 9,341,260 |
| 2022-12-27 | $5.55 | $5.57 | $5.51 | $5.54 | $5.54 | 4,319,900 |
| 2022-12-26 | $5.46 | $5.55 | $5.42 | $5.53 | $5.53 | 5,711,160 |
| 2022-12-23 | $5.43 | $5.51 | $5.40 | $5.44 | $5.44 | 4,933,260 |
| 2022-12-22 | $5.52 | $5.59 | $5.43 | $5.45 | $5.45 | 5,092,490 |
| 2022-12-21 | $5.63 | $5.63 | $5.48 | $5.51 | $5.51 | 5,446,240 |
| 2022-12-20 | $5.58 | $5.66 | $5.55 | $5.61 | $5.61 | 5,318,560 |
| 2022-12-19 | $5.71 | $5.74 | $5.55 | $5.58 | $5.58 | 6,619,840 |
| 2022-12-16 | $5.88 | $5.88 | $5.71 | $5.71 | $5.71 | 7,589,980 |
| 2022-12-15 | $5.79 | $5.92 | $5.78 | $5.85 | $5.85 | 8,375,450 |
| 2022-12-14 | $5.85 | $5.91 | $5.78 | $5.80 | $5.80 | 8,192,880 |
| 2022-12-13 | $5.88 | $5.88 | $5.77 | $5.79 | $5.79 | 6,279,290 |
| 2022-12-12 | $5.90 | $5.90 | $5.74 | $5.88 | $5.88 | 8,391,360 |
| 2022-12-09 | $5.92 | $5.93 | $5.82 | $5.85 | $5.85 | 6,625,360 |
| 2022-12-08 | $5.96 | $5.99 | $5.85 | $5.86 | $5.86 | 6,701,260 |
| 2022-12-07 | $5.99 | $6.00 | $5.94 | $5.95 | $5.95 | 5,815,660 |
| 2022-12-06 | $6.01 | $6.05 | $5.95 | $5.99 | $5.99 | 8,416,010 |
| 2022-12-05 | $5.99 | $6.03 | $5.97 | $6.00 | $6.00 | 8,511,350 |
| 2022-12-01 | $5.94 | $5.98 | $5.91 | $5.93 | $5.93 | 7,519,630 |
| 2022-11-30 | $5.93 | $5.95 | $5.88 | $5.90 | $5.90 | 5,734,750 |
| 2022-11-29 | $5.85 | $5.95 | $5.82 | $5.92 | $5.92 | 6,664,460 |
| 2022-11-28 | $5.80 | $5.86 | $5.76 | $5.82 | $5.82 | 9,442,270 |
| 2022-11-25 | $5.98 | $6.00 | $5.87 | $5.90 | $5.90 | 9,196,550 |
| 2022-11-24 | $6.06 | $6.10 | $5.97 | $5.98 | $5.98 | 9,268,170 |
| 2022-11-23 | $6.10 | $6.12 | $5.93 | $6.02 | $6.02 | 10,779,890 |
| 2022-11-22 | $6.22 | $6.25 | $6.09 | $6.11 | $6.11 | 11,165,630 |
| 2022-11-21 | $6.33 | $6.43 | $6.15 | $6.22 | $6.22 | 15,976,500 |
| 2022-11-18 | $6.32 | $6.40 | $6.25 | $6.27 | $6.27 | 15,023,260 |
| 2022-11-17 | $6.24 | $6.32 | $6.16 | $6.32 | $6.32 | 12,234,840 |
| 2022-11-16 | $6.29 | $6.31 | $6.21 | $6.24 | $6.24 | 9,628,230 |
| 2022-11-15 | $6.11 | $6.27 | $6.07 | $6.27 | $6.27 | 14,540,570 |
| 2022-11-14 | $6.16 | $6.20 | $6.09 | $6.11 | $6.11 | 12,055,520 |
| 2022-11-11 | $6.25 | $6.31 | $6.14 | $6.16 | $6.16 | 16,713,950 |
| 2022-11-10 | $6.13 | $6.21 | $6.11 | $6.15 | $6.15 | 9,857,910 |
| 2022-11-09 | $6.23 | $6.23 | $6.15 | $6.18 | $6.18 | 9,943,490 |
| 2022-11-08 | $6.35 | $6.35 | $6.18 | $6.22 | $6.22 | 12,216,540 |
| 2022-11-07 | $6.26 | $6.43 | $6.18 | $6.36 | $6.36 | 16,872,650 |
| 2022-11-04 | $6.16 | $6.25 | $6.10 | $6.24 | $6.24 | 14,118,210 |
| 2022-11-03 | $6.18 | $6.26 | $6.11 | $6.21 | $6.21 | 13,783,680 |
| 2022-11-02 | $6.28 | $6.39 | $6.23 | $6.26 | $6.26 | 24,998,020 |
| 2022-11-01 | $6.05 | $6.16 | $6.02 | $6.15 | $6.15 | 9,431,950 |
| 2022-10-31 | $5.86 | $6.11 | $5.86 | $6.03 | $6.03 | 9,902,970 |
| 2022-10-28 | $6.08 | $6.18 | $5.90 | $5.94 | $5.94 | 15,998,460 |
| 2022-10-27 | $5.92 | $6.07 | $5.89 | $6.04 | $6.04 | 10,160,490 |
| 2022-10-26 | $5.81 | $5.97 | $5.78 | $5.93 | $5.93 | 8,459,880 |
| 2022-10-25 | $5.77 | $5.84 | $5.68 | $5.79 | $5.79 | 8,188,750 |
| 2022-10-24 | $5.90 | $6.04 | $5.78 | $5.82 | $5.82 | 9,926,050 |
| 2022-10-21 | $5.89 | $5.90 | $5.80 | $5.85 | $5.85 | 5,763,880 |
| 2022-10-20 | $5.82 | $5.90 | $5.72 | $5.86 | $5.86 | 8,514,240 |
| 2022-10-19 | $5.83 | $5.92 | $5.80 | $5.81 | $5.81 | 4,733,770 |
| 2022-10-18 | $5.87 | $5.91 | $5.79 | $5.85 | $5.85 | 6,023,910 |
| 2022-10-17 | $5.73 | $5.88 | $5.73 | $5.87 | $5.87 | 7,962,820 |
| 2022-10-14 | $5.71 | $5.77 | $5.70 | $5.74 | $5.74 | 8,214,780 |
| 2022-10-13 | $5.63 | $5.74 | $5.60 | $5.68 | $5.68 | 8,325,900 |
| 2022-10-12 | $5.47 | $5.68 | $5.43 | $5.66 | $5.66 | 8,276,080 |
| 2022-10-11 | $5.37 | $5.56 | $5.32 | $5.49 | $5.49 | 5,836,620 |
| 2022-10-10 | $5.46 | $5.50 | $5.35 | $5.40 | $5.40 | 6,344,030 |
| 2022-09-30 | $5.52 | $5.58 | $5.43 | $5.44 | $5.44 | 5,045,610 |
| 2022-09-29 | $5.62 | $5.68 | $5.49 | $5.53 | $5.53 | 6,506,170 |
| 2022-09-28 | $5.67 | $5.69 | $5.55 | $5.56 | $5.56 | 6,260,390 |
| 2022-09-27 | $5.58 | $5.71 | $5.52 | $5.69 | $5.69 | 7,369,110 |
| 2022-09-26 | $5.58 | $5.65 | $5.51 | $5.55 | $5.55 | 6,945,150 |
| 2022-09-23 | $5.77 | $5.78 | $5.53 | $5.58 | $5.58 | 8,966,860 |
| 2022-09-22 | $5.77 | $5.85 | $5.72 | $5.74 | $5.74 | 7,177,700 |
| 2022-09-21 | $5.75 | $5.83 | $5.62 | $5.80 | $5.80 | 8,175,400 |
| 2022-09-20 | $5.76 | $5.88 | $5.73 | $5.75 | $5.75 | 5,225,180 |
| 2022-09-19 | $5.85 | $5.85 | $5.69 | $5.73 | $5.73 | 6,722,060 |
| 2022-09-16 | $6.00 | $6.04 | $5.86 | $5.87 | $5.87 | 6,887,730 |
| 2022-09-15 | $6.19 | $6.21 | $5.92 | $6.01 | $6.01 | 10,748,280 |
| 2022-09-14 | $6.25 | $6.28 | $6.14 | $6.17 | $6.17 | 8,070,010 |
| 2022-09-13 | $6.33 | $6.47 | $6.30 | $6.32 | $6.32 | 9,150,050 |
| 2022-09-12 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-09-09 | $6.36 | $6.41 | $6.28 | $6.31 | $6.31 | 8,909,100 |
| 2022-09-08 | $6.50 | $6.53 | $6.35 | $6.35 | $6.35 | 9,261,660 |
| 2022-09-07 | $6.48 | $6.56 | $6.45 | $6.49 | $6.49 | 8,767,520 |
| 2022-09-06 | $6.53 | $6.54 | $6.42 | $6.51 | $6.51 | 9,210,460 |
| 2022-09-05 | $6.63 | $6.63 | $6.47 | $6.51 | $6.51 | 11,328,830 |
| 2022-09-02 | $6.33 | $6.66 | $6.33 | $6.62 | $6.62 | 16,830,220 |
| 2022-09-01 | $6.50 | $6.55 | $6.29 | $6.31 | $6.31 | 11,994,420 |
| 2022-08-31 | $6.69 | $6.74 | $6.47 | $6.48 | $6.48 | 13,620,510 |
| 2022-08-30 | $6.62 | $6.85 | $6.60 | $6.72 | $6.72 | 16,175,540 |
| 2022-08-29 | $6.48 | $6.62 | $6.33 | $6.60 | $6.60 | 8,217,100 |
| 2022-08-26 | $6.60 | $6.71 | $6.53 | $6.57 | $6.57 | 13,971,080 |
| 2022-08-25 | $6.65 | $6.70 | $6.45 | $6.54 | $6.54 | 13,888,560 |
| 2022-08-24 | $6.95 | $6.99 | $6.62 | $6.62 | $6.62 | 21,441,960 |
| 2022-08-23 | $7.10 | $7.10 | $6.91 | $6.97 | $6.97 | 17,256,450 |
| 2022-08-22 | $6.87 | $7.15 | $6.82 | $7.09 | $7.09 | 20,534,330 |
| 2022-08-19 | $7.06 | $7.17 | $6.92 | $6.95 | $6.95 | 19,400,320 |
| 2022-08-18 | $6.95 | $7.12 | $6.84 | $7.11 | $7.11 | 24,916,790 |
| 2022-08-17 | $6.87 | $6.94 | $6.77 | $6.93 | $6.93 | 13,666,920 |
| 2022-08-16 | $6.82 | $6.89 | $6.77 | $6.83 | $6.83 | 11,427,880 |
| 2022-08-15 | $6.80 | $6.84 | $6.72 | $6.79 | $6.79 | 10,168,550 |
| 2022-08-12 | $6.93 | $6.98 | $6.80 | $6.82 | $6.82 | 18,842,410 |
| 2022-08-11 | $6.79 | $6.96 | $6.77 | $6.92 | $6.92 | 21,586,710 |
| 2022-08-10 | $6.68 | $6.85 | $6.61 | $6.75 | $6.75 | 20,280,610 |
| 2022-08-09 | $6.64 | $6.68 | $6.52 | $6.66 | $6.66 | 13,778,530 |
| 2022-08-08 | $6.65 | $6.71 | $6.54 | $6.62 | $6.62 | 18,239,800 |
| 2022-08-05 | $6.33 | $6.66 | $6.33 | $6.66 | $6.66 | 29,268,130 |
| 2022-08-04 | $6.29 | $6.45 | $6.27 | $6.38 | $6.38 | 13,914,970 |
| 2022-08-03 | $6.36 | $6.52 | $6.25 | $6.27 | $6.27 | 14,775,350 |
| 2022-08-02 | $6.55 | $6.56 | $6.21 | $6.33 | $6.33 | 16,722,010 |
| 2022-08-01 | $6.45 | $6.60 | $6.41 | $6.58 | $6.58 | 10,123,800 |
| 2022-07-29 | $6.61 | $6.63 | $6.48 | $6.49 | $6.49 | 8,866,700 |
| 2022-07-28 | $6.47 | $6.66 | $6.42 | $6.58 | $6.58 | 16,765,750 |
| 2022-07-27 | $6.37 | $6.43 | $6.33 | $6.38 | $6.38 | 6,704,720 |
| 2022-07-26 | $6.37 | $6.38 | $6.28 | $6.36 | $6.36 | 5,415,570 |
| 2022-07-25 | $6.55 | $6.57 | $6.33 | $6.37 | $6.37 | 8,365,270 |
| 2022-07-22 | $6.59 | $6.63 | $6.43 | $6.51 | $6.51 | 10,750,030 |
| 2022-07-21 | $6.53 | $6.62 | $6.50 | $6.56 | $6.56 | 11,521,050 |
| 2022-07-20 | $6.59 | $6.60 | $6.51 | $6.54 | $6.54 | 11,073,440 |
| 2022-07-19 | $6.40 | $6.54 | $6.37 | $6.53 | $6.53 | 13,717,480 |
| 2022-07-18 | $6.18 | $6.42 | $6.18 | $6.39 | $6.39 | 9,957,120 |
| 2022-07-15 | $6.33 | $6.34 | $6.17 | $6.18 | $6.18 | 8,828,530 |
| 2022-07-14 | $6.20 | $6.36 | $6.19 | $6.33 | $6.33 | 7,010,840 |
| 2022-07-13 | $6.24 | $6.28 | $6.19 | $6.22 | $6.22 | 6,423,040 |
| 2022-07-12 | $6.47 | $6.48 | $6.21 | $6.21 | $6.21 | 10,437,610 |
| 2022-07-11 | $6.64 | $6.64 | $6.36 | $6.44 | $6.44 | 14,582,400 |
| 2022-07-08 | $6.45 | $6.70 | $6.45 | $6.64 | $6.64 | 21,868,050 |
| 2022-07-07 | $6.43 | $6.49 | $6.37 | $6.44 | $6.44 | 9,767,550 |
| 2022-07-06 | $6.45 | $6.55 | $6.39 | $6.43 | $6.43 | 11,569,980 |
| 2022-07-05 | $6.60 | $6.60 | $6.37 | $6.42 | $6.42 | 12,211,150 |
| 2022-07-04 | $6.44 | $6.57 | $6.38 | $6.54 | $6.54 | 12,629,080 |
| 2022-07-01 | $6.58 | $6.71 | $6.49 | $6.50 | $6.50 | 15,560,100 |
| 2022-06-30 | $6.47 | $6.58 | $6.44 | $6.52 | $6.52 | 14,540,600 |
| 2022-06-29 | $6.56 | $6.62 | $6.46 | $6.47 | $6.47 | 20,109,810 |
| 2022-06-28 | $6.42 | $6.59 | $6.36 | $6.57 | $6.57 | 16,701,070 |
| 2022-06-27 | $6.36 | $6.55 | $6.32 | $6.44 | $6.44 | 19,354,640 |
| 2022-06-24 | $6.29 | $6.37 | $6.23 | $6.36 | $6.36 | 15,433,730 |
| 2022-06-23 | $6.08 | $6.28 | $6.06 | $6.26 | $6.26 | 13,297,710 |
| 2022-06-22 | $6.20 | $6.25 | $6.08 | $6.08 | $6.08 | 14,967,480 |
| 2022-06-21 | $6.13 | $6.23 | $6.06 | $6.20 | $6.20 | 21,617,790 |
| 2022-06-20 | $6.08 | $6.13 | $6.05 | $6.09 | $6.09 | 10,273,720 |
| 2022-06-17 | $6.08 | $6.10 | $5.95 | $6.08 | $6.08 | 9,825,240 |
| 2022-06-16 | $6.15 | $6.16 | $6.06 | $6.08 | $6.08 | 12,639,600 |
| 2022-06-15 | $5.91 | $6.18 | $5.91 | $6.10 | $6.10 | 20,119,660 |
| 2022-06-14 | $5.81 | $5.91 | $5.68 | $5.90 | $5.90 | 13,401,440 |
| 2022-06-13 | $5.93 | $6.02 | $5.88 | $5.93 | $5.93 | 8,399,760 |
| 2022-06-10 | $5.87 | $5.95 | $5.84 | $5.94 | $5.94 | 9,998,840 |
| 2022-06-09 | $6.01 | $6.02 | $5.85 | $5.89 | $5.89 | 9,555,480 |
| 2022-06-08 | $6.02 | $6.09 | $5.90 | $6.05 | $6.05 | 10,482,880 |
| 2022-06-07 | $6.16 | $6.19 | $6.00 | $6.05 | $6.05 | 9,975,610 |
| 2022-06-06 | $5.99 | $6.16 | $5.98 | $6.13 | $6.13 | 13,150,380 |
| 2022-06-02 | $5.95 | $6.02 | $5.86 | $6.01 | $6.01 | 13,249,450 |
| 2022-06-01 | $5.92 | $5.96 | $5.83 | $5.90 | $5.90 | 9,164,490 |
| 2022-05-31 | $5.79 | $5.97 | $5.69 | $5.89 | $5.86 | 14,011,590 |
| 2022-05-30 | $5.79 | $5.81 | $5.71 | $5.78 | $5.75 | 6,070,180 |
| 2022-05-27 | $5.82 | $5.83 | $5.70 | $5.74 | $5.71 | 7,211,590 |
| 2022-05-26 | $5.80 | $5.85 | $5.65 | $5.81 | $5.78 | 7,760,250 |
| 2022-05-25 | $5.66 | $5.77 | $5.64 | $5.75 | $5.72 | 6,724,400 |
| 2022-05-24 | $6.03 | $6.03 | $5.66 | $5.67 | $5.64 | 10,460,360 |
| 2022-05-23 | $5.95 | $5.99 | $5.90 | $5.97 | $5.94 | 8,026,300 |
| 2022-05-20 | $5.85 | $6.02 | $5.85 | $5.92 | $5.89 | 9,163,940 |
| 2022-05-19 | $5.75 | $5.85 | $5.73 | $5.84 | $5.81 | 6,755,460 |
| 2022-05-18 | $5.83 | $5.89 | $5.78 | $5.83 | $5.80 | 6,857,050 |
| 2022-05-17 | $5.81 | $5.82 | $5.70 | $5.80 | $5.77 | 5,952,900 |
| 2022-05-16 | $5.91 | $5.94 | $5.75 | $5.80 | $5.77 | 9,412,070 |
| 2022-05-13 | $5.89 | $5.95 | $5.81 | $5.85 | $5.82 | 5,836,400 |
| 2022-05-12 | $5.76 | $5.91 | $5.74 | $5.88 | $5.85 | 9,740,580 |
| 2022-05-11 | $5.82 | $6.01 | $5.79 | $5.79 | $5.76 | 12,866,300 |
| 2022-05-10 | $5.62 | $5.83 | $5.62 | $5.81 | $5.78 | 8,239,220 |
| 2022-05-09 | $5.62 | $5.74 | $5.59 | $5.71 | $5.68 | 7,427,470 |
| 2022-05-06 | $5.55 | $5.63 | $5.49 | $5.61 | $5.58 | 9,273,330 |
| 2022-05-05 | $5.53 | $5.70 | $5.53 | $5.66 | $5.63 | 9,191,330 |
| 2022-05-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.57 | 0 |
| 2022-05-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.57 | 0 |
| 2022-04-29 | $5.44 | $5.66 | $5.40 | $5.60 | $5.57 | 12,752,070 |
| 2022-04-28 | $5.40 | $5.45 | $5.23 | $5.32 | $5.29 | 12,304,120 |
| 2022-04-27 | $5.16 | $5.51 | $5.12 | $5.49 | $5.46 | 14,804,510 |
| 2022-04-26 | $5.46 | $5.50 | $5.23 | $5.25 | $5.22 | 13,686,490 |
| 2022-04-25 | $5.95 | $5.95 | $5.36 | $5.36 | $5.33 | 16,560,610 |
| 2022-04-22 | $6.00 | $6.11 | $5.91 | $5.98 | $5.95 | 10,591,070 |
| 2022-04-21 | $6.32 | $6.36 | $6.06 | $6.07 | $6.04 | 9,389,920 |
| 2022-04-20 | $6.37 | $6.44 | $6.31 | $6.34 | $6.31 | 6,488,930 |
| 2022-04-19 | $6.31 | $6.41 | $6.31 | $6.35 | $6.32 | 5,195,110 |
| 2022-04-18 | $6.27 | $6.32 | $6.20 | $6.31 | $6.28 | 6,549,640 |
| 2022-04-15 | $6.32 | $6.37 | $6.25 | $6.29 | $6.26 | 7,497,910 |
| 2022-04-14 | $6.40 | $6.44 | $6.31 | $6.40 | $6.37 | 8,202,810 |
| 2022-04-13 | $6.44 | $6.47 | $6.34 | $6.39 | $6.36 | 8,928,440 |
| 2022-04-12 | $6.18 | $6.48 | $6.18 | $6.47 | $6.44 | 9,802,160 |
| 2022-04-11 | $6.56 | $6.58 | $6.23 | $6.25 | $6.22 | 11,614,610 |
| 2022-04-08 | $6.73 | $6.76 | $6.53 | $6.58 | $6.55 | 10,331,680 |
| 2022-04-07 | $6.91 | $6.97 | $6.73 | $6.73 | $6.70 | 10,946,300 |
| 2022-04-06 | $6.85 | $6.95 | $6.82 | $6.95 | $6.91 | 7,333,780 |
| 2022-04-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2022-04-04 | $6.86 | $6.86 | $6.86 | $6.86 | $6.83 | 0 |
| 2022-04-01 | $6.80 | $6.91 | $6.73 | $6.86 | $6.83 | 9,431,920 |
| 2022-03-31 | $6.95 | $6.95 | $6.82 | $6.83 | $6.80 | 10,184,770 |
| 2022-03-30 | $6.85 | $6.96 | $6.82 | $6.94 | $6.90 | 8,089,170 |
| 2022-03-29 | $7.06 | $7.06 | $6.82 | $6.83 | $6.80 | 10,613,510 |
| 2022-03-28 | $6.97 | $7.05 | $6.87 | $7.00 | $6.96 | 8,922,930 |
| 2022-03-25 | $7.03 | $7.09 | $6.96 | $7.02 | $6.98 | 14,648,980 |
| 2022-03-24 | $7.24 | $7.27 | $7.05 | $7.05 | $7.01 | 13,506,390 |
| 2022-03-23 | $7.28 | $7.29 | $7.17 | $7.21 | $7.17 | 11,376,040 |
| 2022-03-22 | $7.30 | $7.32 | $7.18 | $7.23 | $7.19 | 9,052,530 |
| 2022-03-21 | $7.32 | $7.38 | $7.19 | $7.28 | $7.24 | 13,721,190 |
| 2022-03-18 | $7.17 | $7.33 | $7.11 | $7.31 | $7.27 | 10,463,270 |
| 2022-03-17 | $7.34 | $7.47 | $7.24 | $7.25 | $7.21 | 18,795,490 |
| 2022-03-16 | $7.32 | $7.32 | $6.76 | $7.22 | $7.18 | 26,177,240 |
| 2022-03-15 | $7.42 | $7.44 | $7.09 | $7.23 | $7.19 | 18,602,560 |
| 2022-03-14 | $7.60 | $7.65 | $7.40 | $7.44 | $7.40 | 12,915,010 |
| 2022-03-11 | $7.52 | $7.72 | $7.40 | $7.69 | $7.65 | 16,643,180 |
| 2022-03-10 | $7.79 | $7.80 | $7.61 | $7.63 | $7.59 | 12,528,660 |
| 2022-03-09 | $7.73 | $7.78 | $7.33 | $7.60 | $7.56 | 14,015,600 |
| 2022-03-08 | $7.77 | $7.85 | $7.51 | $7.69 | $7.65 | 15,097,780 |
| 2022-03-07 | $7.91 | $7.94 | $7.76 | $7.78 | $7.74 | 16,049,830 |
| 2022-03-04 | $7.92 | $8.03 | $7.92 | $7.95 | $7.91 | 11,066,100 |
| 2022-03-03 | $8.05 | $8.07 | $7.97 | $7.98 | $7.94 | 12,093,930 |
| 2022-03-02 | $8.02 | $8.07 | $8.00 | $8.04 | $8.00 | 12,537,690 |
| 2022-03-01 | $8.15 | $8.16 | $8.03 | $8.09 | $8.05 | 11,220,000 |
| 2022-02-28 | $8.09 | $8.14 | $7.94 | $8.13 | $8.09 | 14,184,530 |
| 2022-02-25 | $8.12 | $8.27 | $8.07 | $8.12 | $8.08 | 16,829,850 |
| 2022-02-24 | $8.25 | $8.49 | $7.92 | $8.07 | $8.03 | 28,083,610 |
| 2022-02-23 | $8.20 | $8.30 | $8.16 | $8.26 | $8.22 | 15,525,570 |
| 2022-02-22 | $8.27 | $8.32 | $8.10 | $8.17 | $8.13 | 21,779,110 |
| 2022-02-21 | $8.44 | $8.52 | $8.25 | $8.40 | $8.36 | 32,570,500 |
| 2022-02-18 | $8.12 | $8.29 | $8.03 | $8.23 | $8.19 | 23,055,920 |
| 2022-02-17 | $8.04 | $8.19 | $7.96 | $8.12 | $8.08 | 21,398,170 |
| 2022-02-16 | $8.01 | $8.08 | $7.96 | $8.04 | $8.00 | 13,778,500 |
| 2022-02-15 | $7.95 | $8.02 | $7.90 | $7.98 | $7.94 | 11,207,560 |
| 2022-02-14 | $7.88 | $8.02 | $7.84 | $7.96 | $7.92 | 12,804,880 |
| 2022-02-11 | $8.14 | $8.15 | $7.93 | $7.98 | $7.94 | 16,181,730 |
| 2022-02-10 | $8.21 | $8.23 | $8.06 | $8.15 | $8.11 | 14,766,200 |
| 2022-02-09 | $8.10 | $8.24 | $8.03 | $8.20 | $8.16 | 18,157,480 |
| 2022-02-08 | $7.97 | $8.08 | $7.92 | $8.07 | $8.03 | 15,514,310 |
| 2022-02-07 | $8.20 | $8.25 | $7.94 | $7.98 | $7.94 | 19,459,460 |
| 2022-02-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 0 |
| 2022-02-03 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 0 |
| 2022-02-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 0 |
| 2022-02-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.86 | 0 |
| 2022-01-28 | $7.85 | $8.06 | $7.80 | $7.90 | $7.86 | 19,691,620 |
| 2022-01-27 | $8.05 | $8.07 | $7.82 | $7.86 | $7.82 | 22,439,040 |
| 2022-01-26 | $8.02 | $8.08 | $7.90 | $8.00 | $7.96 | 22,542,960 |
| 2022-01-25 | $8.38 | $8.45 | $7.94 | $7.96 | $7.92 | 54,761,210 |
| 2022-01-24 | $8.90 | $8.90 | $8.28 | $8.34 | $8.30 | 75,404,000 |
| 2022-01-21 | $9.67 | $9.75 | $9.29 | $9.34 | $9.29 | 26,932,890 |
| 2022-01-20 | $9.90 | $9.96 | $9.60 | $9.66 | $9.61 | 35,212,490 |
| 2022-01-19 | $9.79 | $10.23 | $9.78 | $9.93 | $9.88 | 40,287,790 |
| 2022-01-18 | $10.00 | $10.29 | $9.80 | $9.93 | $9.88 | 49,593,750 |
| 2022-01-17 | $9.87 | $10.20 | $9.71 | $9.90 | $9.85 | 67,910,530 |
| 2022-01-14 | $9.25 | $9.95 | $9.16 | $9.85 | $9.80 | 83,711,330 |
| 2022-01-13 | $9.19 | $9.40 | $9.07 | $9.26 | $9.21 | 26,063,660 |
| 2022-01-12 | $9.15 | $9.36 | $9.08 | $9.18 | $9.13 | 17,265,600 |
| 2022-01-11 | $9.28 | $9.30 | $9.10 | $9.15 | $9.10 | 21,887,710 |
| 2022-01-10 | $9.49 | $9.50 | $8.90 | $9.32 | $9.27 | 41,936,160 |
| 2022-01-07 | $9.36 | $9.50 | $9.25 | $9.29 | $9.24 | 25,152,590 |
| 2022-01-06 | $9.13 | $9.45 | $9.10 | $9.35 | $9.30 | 29,647,160 |
| 2022-01-05 | $9.27 | $9.55 | $9.14 | $9.26 | $9.21 | 43,115,290 |
| 2022-01-04 | $8.99 | $9.23 | $8.98 | $9.19 | $9.14 | 23,614,900 |
| 2022-01-03 | $8.94 | $8.94 | $8.94 | $8.94 | $8.89 | 0 |
| 2021-12-31 | $8.99 | $9.01 | $8.88 | $8.94 | $8.89 | 15,062,690 |
| 2021-12-30 | $8.62 | $9.14 | $8.59 | $8.95 | $8.90 | 35,340,070 |
| 2021-12-29 | $8.90 | $8.91 | $8.55 | $8.61 | $8.57 | 21,805,210 |
| 2021-12-28 | $8.68 | $8.79 | $8.68 | $8.77 | $8.73 | 11,906,690 |
| 2021-12-27 | $8.82 | $8.88 | $8.63 | $8.72 | $8.68 | 14,035,330 |
| 2021-12-24 | $9.07 | $9.18 | $8.79 | $8.82 | $8.78 | 19,595,600 |
| 2021-12-23 | $9.15 | $9.22 | $9.05 | $9.07 | $9.02 | 18,090,480 |
| 2021-12-22 | $9.06 | $9.27 | $9.04 | $9.18 | $9.13 | 35,592,810 |
| 2021-12-21 | $8.90 | $9.07 | $8.86 | $9.01 | $8.96 | 19,690,300 |
| 2021-12-20 | $9.15 | $9.26 | $8.84 | $8.89 | $8.85 | 22,746,090 |
| 2021-12-17 | $9.43 | $9.45 | $9.13 | $9.19 | $9.14 | 25,535,290 |
| 2021-12-16 | $9.22 | $9.36 | $9.15 | $9.30 | $9.25 | 26,323,000 |
| 2021-12-15 | $9.22 | $9.32 | $9.14 | $9.16 | $9.11 | 19,359,870 |
| 2021-12-14 | $9.17 | $9.31 | $9.12 | $9.19 | $9.14 | 20,037,610 |
| 2021-12-13 | $9.05 | $9.32 | $9.03 | $9.21 | $9.16 | 27,923,860 |
| 2021-12-10 | $8.98 | $9.11 | $8.87 | $9.03 | $8.98 | 18,077,190 |
| 2021-12-09 | $8.81 | $9.38 | $8.80 | $8.97 | $8.92 | 35,001,170 |
| 2021-12-08 | $8.75 | $8.88 | $8.68 | $8.83 | $8.79 | 13,673,440 |
| 2021-12-07 | $8.98 | $8.98 | $8.61 | $8.73 | $8.69 | 18,893,980 |
| 2021-12-06 | $9.07 | $9.10 | $8.83 | $8.89 | $8.85 | 17,798,360 |
| 2021-12-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.02 | 14,118,700 |
| 2021-12-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.03 | 21,810,950 |
| 2021-12-01 | $9.07 | $9.56 | $9.07 | $9.36 | $9.31 | 26,819,850 |
| 2021-11-30 | $9.22 | $9.66 | $9.09 | $9.10 | $9.05 | 28,403,550 |
| 2021-11-29 | $9.13 | $9.17 | $8.99 | $9.08 | $9.03 | 15,378,850 |
| 2021-11-26 | $9.30 | $9.46 | $9.14 | $9.21 | $9.16 | 22,162,620 |
| 2021-11-25 | $9.46 | $9.64 | $9.33 | $9.36 | $9.31 | 18,706,060 |
| 2021-11-24 | $9.68 | $9.68 | $9.39 | $9.40 | $9.35 | 18,392,700 |
| 2021-11-23 | $9.38 | $9.68 | $9.37 | $9.49 | $9.44 | 28,866,210 |
| 2021-11-22 | $9.28 | $9.49 | $9.25 | $9.45 | $9.40 | 22,630,080 |
| 2021-11-19 | $9.07 | $9.33 | $9.04 | $9.20 | $9.15 | 17,174,470 |
| 2021-11-18 | $9.37 | $9.44 | $9.04 | $9.09 | $9.04 | 19,318,330 |
| 2021-11-17 | $9.28 | $9.40 | $9.12 | $9.40 | $9.35 | 20,685,510 |
| 2021-11-16 | $9.43 | $9.56 | $9.30 | $9.36 | $9.31 | 32,070,550 |
| 2021-11-15 | $9.31 | $9.74 | $9.12 | $9.50 | $9.45 | 45,232,480 |
| 2021-11-12 | $9.07 | $9.25 | $9.05 | $9.22 | $9.17 | 19,254,590 |
| 2021-11-11 | $9.08 | $9.15 | $8.98 | $9.07 | $9.02 | 14,640,090 |
| 2021-11-10 | $8.86 | $9.25 | $8.70 | $9.09 | $9.04 | 19,849,040 |
| 2021-11-09 | $8.85 | $8.89 | $8.75 | $8.86 | $8.82 | 10,025,150 |
| 2021-11-08 | $8.96 | $9.00 | $8.72 | $8.80 | $8.76 | 18,174,970 |
| 2021-11-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.91 | 14,244,390 |
| 2021-11-04 | $8.91 | $9.03 | $8.82 | $8.96 | $8.91 | 15,499,710 |
| 2021-11-03 | $8.72 | $9.09 | $8.72 | $8.93 | $8.88 | 26,668,320 |
| 2021-11-02 | $8.61 | $9.04 | $8.50 | $8.84 | $8.80 | 48,639,380 |
| 2021-11-01 | $8.15 | $8.55 | $8.15 | $8.49 | $8.45 | 14,244,530 |
| 2021-10-29 | $8.10 | $8.28 | $8.08 | $8.17 | $8.13 | 11,188,640 |
| 2021-10-28 | $8.40 | $8.48 | $8.04 | $8.06 | $8.02 | 19,388,120 |
| 2021-10-27 | $8.61 | $8.69 | $8.32 | $8.44 | $8.40 | 14,737,870 |
| 2021-10-26 | $8.50 | $8.80 | $8.50 | $8.66 | $8.62 | 14,909,360 |
| 2021-10-25 | $8.52 | $8.75 | $8.47 | $8.52 | $8.48 | 14,363,020 |
| 2021-10-22 | $8.38 | $8.47 | $8.29 | $8.29 | $8.25 | 4,440,260 |
| 2021-10-21 | $8.47 | $8.52 | $8.36 | $8.38 | $8.34 | 4,368,600 |
| 2021-10-20 | $8.40 | $8.57 | $8.37 | $8.47 | $8.43 | 7,702,900 |
| 2021-10-19 | $8.35 | $8.42 | $8.28 | $8.37 | $8.33 | 5,216,200 |
| 2021-10-18 | $8.42 | $8.47 | $8.33 | $8.37 | $8.33 | 4,230,740 |
| 2021-10-15 | $8.38 | $8.50 | $8.38 | $8.44 | $8.40 | 4,666,360 |
| 2021-10-14 | $8.48 | $8.50 | $8.38 | $8.42 | $8.38 | 3,818,420 |
| 2021-10-13 | $8.47 | $8.54 | $8.37 | $8.47 | $8.43 | 6,397,760 |
| 2021-10-12 | $8.46 | $8.52 | $8.38 | $8.45 | $8.41 | 4,697,770 |
| 2021-10-11 | $8.36 | $8.60 | $8.32 | $8.49 | $8.45 | 9,488,920 |
| 2021-10-08 | $8.22 | $8.49 | $8.18 | $8.32 | $8.28 | 7,979,070 |
| 2021-10-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.10 | 0 |
| 2021-10-06 | $8.14 | $8.14 | $8.14 | $8.14 | $8.10 | 0 |
| 2021-09-30 | $8.09 | $8.22 | $8.05 | $8.14 | $8.10 | 5,221,660 |
| 2021-09-29 | $8.18 | $8.21 | $8.01 | $8.02 | $7.98 | 7,798,090 |
| 2021-09-28 | $8.23 | $8.33 | $8.17 | $8.21 | $8.17 | 6,470,760 |
| 2021-09-27 | $8.47 | $8.56 | $8.22 | $8.27 | $8.23 | 11,036,200 |
| 2021-09-24 | $8.60 | $8.67 | $8.45 | $8.49 | $8.45 | 11,422,570 |
| 2021-09-23 | $8.47 | $8.64 | $8.43 | $8.58 | $8.54 | 9,499,610 |
| 2021-09-22 | $8.39 | $8.49 | $8.35 | $8.47 | $8.43 | 6,658,190 |
| 2021-09-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.46 | 0 |
| 2021-09-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.46 | 0 |
| 2021-09-17 | $8.49 | $8.53 | $8.37 | $8.50 | $8.46 | 7,630,670 |
| 2021-09-16 | $8.45 | $8.59 | $8.39 | $8.46 | $8.42 | 14,055,340 |
| 2021-09-15 | $8.77 | $8.79 | $8.42 | $8.51 | $8.47 | 23,486,400 |
| 2021-09-14 | $8.88 | $8.96 | $8.70 | $8.75 | $8.71 | 15,515,510 |
| 2021-09-13 | $8.89 | $8.95 | $8.73 | $8.92 | $8.87 | 12,917,930 |
| 2021-09-10 | $8.95 | $8.98 | $8.77 | $8.88 | $8.84 | 16,921,050 |
| 2021-09-09 | $9.15 | $9.15 | $8.92 | $8.95 | $8.90 | 17,960,080 |
| 2021-09-08 | $9.05 | $9.18 | $8.98 | $9.17 | $9.12 | 19,919,180 |
| 2021-09-07 | $9.03 | $9.19 | $8.95 | $9.03 | $8.98 | 15,398,880 |
| 2021-09-06 | $9.11 | $9.12 | $8.89 | $9.00 | $8.95 | 13,393,490 |
| 2021-09-03 | $9.05 | $9.28 | $9.04 | $9.10 | $9.05 | 14,972,710 |
| 2021-09-02 | $8.90 | $9.06 | $8.85 | $9.04 | $8.99 | 11,473,220 |
| 2021-09-01 | $9.10 | $9.15 | $8.76 | $9.00 | $8.95 | 20,541,780 |
| 2021-08-31 | $9.22 | $9.41 | $9.03 | $9.14 | $9.09 | 19,942,390 |
| 2021-08-30 | $9.60 | $9.71 | $9.26 | $9.31 | $9.26 | 23,280,970 |
| 2021-08-27 | $9.38 | $9.69 | $9.26 | $9.63 | $9.58 | 18,330,770 |
| 2021-08-26 | $9.50 | $9.79 | $9.41 | $9.45 | $9.40 | 21,422,930 |
| 2021-08-25 | $9.66 | $9.76 | $9.45 | $9.52 | $9.47 | 21,165,140 |
| 2021-08-24 | $9.87 | $9.90 | $9.61 | $9.64 | $9.59 | 29,407,490 |
| 2021-08-23 | $9.29 | $10.03 | $9.25 | $9.86 | $9.81 | 49,569,780 |
| 2021-08-20 | $9.15 | $9.63 | $9.03 | $9.38 | $9.33 | 34,010,380 |
| 2021-08-19 | $9.19 | $9.19 | $9.02 | $9.12 | $9.07 | 16,454,840 |
| 2021-08-18 | $9.16 | $9.21 | $8.98 | $9.18 | $9.13 | 23,998,540 |
| 2021-08-17 | $9.53 | $9.58 | $9.02 | $9.16 | $9.11 | 31,529,280 |
| 2021-08-16 | $9.70 | $9.79 | $9.46 | $9.50 | $9.45 | 27,238,930 |
| 2021-08-13 | $10.21 | $10.25 | $9.66 | $9.70 | $9.65 | 35,123,490 |
| 2021-08-12 | $10.20 | $10.31 | $9.89 | $10.05 | $10.00 | 42,164,730 |
| 2021-08-11 | $9.00 | $10.25 | $8.97 | $9.89 | $9.84 | 69,403,240 |
| 2021-08-10 | $8.90 | $9.05 | $8.81 | $8.94 | $8.89 | 25,756,050 |
| 2021-08-09 | $9.20 | $9.21 | $8.71 | $9.01 | $8.96 | 50,033,390 |
| 2021-08-06 | $9.50 | $9.73 | $9.40 | $9.70 | $9.65 | 24,951,550 |
| 2021-08-05 | $9.50 | $9.69 | $9.34 | $9.55 | $9.50 | 28,069,880 |
| 2021-08-04 | $9.29 | $9.87 | $9.25 | $9.57 | $9.52 | 36,819,390 |
| 2021-08-03 | $9.44 | $9.55 | $9.05 | $9.10 | $9.05 | 21,968,660 |
| 2021-08-02 | $9.60 | $9.71 | $9.30 | $9.43 | $9.38 | 26,282,290 |
| 2021-07-30 | $9.26 | $9.68 | $9.23 | $9.50 | $9.45 | 26,679,390 |
| 2021-07-29 | $9.17 | $9.38 | $9.02 | $9.29 | $9.24 | 22,218,000 |
| 2021-07-28 | $9.17 | $9.34 | $8.77 | $8.95 | $8.90 | 29,311,330 |
| 2021-07-27 | $9.83 | $9.89 | $9.30 | $9.34 | $9.29 | 39,303,980 |
| 2021-07-26 | $9.90 | $9.99 | $9.46 | $9.69 | $9.64 | 40,190,730 |
| 2021-07-23 | $9.98 | $10.07 | $9.71 | $9.80 | $9.75 | 46,687,220 |
| 2021-07-22 | $9.61 | $9.94 | $9.60 | $9.84 | $9.79 | 54,673,360 |
| 2021-07-21 | $9.43 | $9.74 | $9.43 | $9.60 | $9.55 | 56,473,610 |
| 2021-07-20 | $8.91 | $9.40 | $8.88 | $9.38 | $9.33 | 31,246,860 |
| 2021-07-19 | $8.64 | $9.03 | $8.62 | $9.01 | $8.96 | 18,267,790 |
| 2021-07-16 | $8.72 | $8.83 | $8.65 | $8.69 | $8.65 | 9,321,770 |
| 2021-07-15 | $8.83 | $8.88 | $8.59 | $8.72 | $8.68 | 14,329,040 |
| 2021-07-14 | $9.12 | $9.21 | $8.87 | $8.89 | $8.85 | 15,327,730 |
| 2021-07-13 | $9.25 | $9.28 | $9.00 | $9.07 | $9.02 | 18,818,620 |
| 2021-07-12 | $9.21 | $9.33 | $9.07 | $9.26 | $9.21 | 19,873,690 |
| 2021-07-09 | $9.19 | $9.24 | $9.05 | $9.15 | $9.10 | 16,274,590 |
| 2021-07-08 | $9.37 | $9.47 | $9.16 | $9.24 | $9.19 | 19,204,820 |
| 2021-07-07 | $9.11 | $9.40 | $9.11 | $9.31 | $9.26 | 25,338,650 |
| 2021-07-06 | $9.17 | $9.33 | $9.04 | $9.24 | $9.19 | 24,113,070 |
| 2021-07-05 | $8.87 | $9.26 | $8.85 | $9.17 | $9.12 | 27,291,350 |
| 2021-07-02 | $8.75 | $8.92 | $8.70 | $8.78 | $8.74 | 13,242,630 |
| 2021-07-01 | $8.85 | $9.15 | $8.73 | $8.79 | $8.75 | 22,263,790 |
| 2021-06-30 | $8.68 | $9.04 | $8.64 | $8.93 | $8.88 | 21,377,390 |
| 2021-06-29 | $8.94 | $8.94 | $8.62 | $8.64 | $8.60 | 16,979,630 |
| 2021-06-28 | $8.93 | $9.06 | $8.83 | $8.94 | $8.89 | 16,649,760 |
| 2021-06-25 | $8.92 | $8.94 | $8.75 | $8.89 | $8.85 | 16,262,820 |
| 2021-06-24 | $8.88 | $9.09 | $8.83 | $8.93 | $8.88 | 25,063,320 |
| 2021-06-23 | $8.68 | $9.03 | $8.66 | $8.95 | $8.90 | 41,667,630 |
| 2021-06-22 | $8.68 | $8.75 | $8.55 | $8.59 | $8.55 | 19,291,990 |
| 2021-06-21 | $8.73 | $8.87 | $8.60 | $8.66 | $8.62 | 29,103,950 |
| 2021-06-18 | $8.75 | $8.78 | $8.55 | $8.66 | $8.62 | 29,678,670 |
| 2021-06-17 | $8.60 | $8.83 | $8.53 | $8.75 | $8.71 | 44,559,070 |
| 2021-06-16 | $8.71 | $8.99 | $8.47 | $8.56 | $8.52 | 49,326,480 |
| 2021-06-15 | $8.38 | $9.50 | $8.29 | $9.02 | $8.97 | 73,246,730 |
| 2021-06-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.07 | 0 |
| 2021-06-11 | $8.23 | $8.30 | $8.10 | $8.11 | $8.07 | 8,936,660 |
| 2021-06-10 | $8.20 | $8.22 | $8.06 | $8.19 | $8.15 | 11,633,850 |
| 2021-06-09 | $8.17 | $8.23 | $8.13 | $8.18 | $8.14 | 5,873,600 |
| 2021-06-08 | $8.33 | $8.33 | $8.14 | $8.19 | $8.15 | 10,937,630 |
| 2021-06-07 | $8.23 | $8.33 | $8.19 | $8.31 | $8.25 | 9,599,540 |
| 2021-06-04 | $8.23 | $8.28 | $8.15 | $8.20 | $8.14 | 7,988,490 |
| 2021-06-03 | $8.34 | $8.35 | $8.21 | $8.24 | $8.18 | 9,577,950 |
| 2021-06-02 | $8.16 | $8.37 | $8.16 | $8.35 | $8.29 | 16,770,610 |
| 2021-06-01 | $8.16 | $8.19 | $8.10 | $8.18 | $8.12 | 7,184,220 |
| 2021-05-31 | $8.11 | $8.17 | $8.09 | $8.14 | $8.08 | 7,929,360 |
| 2021-05-28 | $8.18 | $8.19 | $8.10 | $8.13 | $8.07 | 7,536,900 |
| 2021-05-27 | $8.11 | $8.23 | $8.08 | $8.19 | $8.13 | 13,687,620 |
| 2021-05-26 | $8.06 | $8.14 | $8.01 | $8.08 | $8.02 | 8,529,270 |
| 2021-05-25 | $8.03 | $8.05 | $7.96 | $8.03 | $7.97 | 6,880,410 |
| 2021-05-24 | $7.95 | $8.03 | $7.94 | $8.03 | $7.97 | 6,208,670 |
| 2021-05-21 | $8.00 | $8.04 | $7.93 | $7.98 | $7.92 | 6,667,560 |
| 2021-05-20 | $8.12 | $8.17 | $7.98 | $8.00 | $7.94 | 9,757,230 |
| 2021-05-19 | $8.11 | $8.15 | $8.07 | $8.09 | $8.03 | 6,115,880 |
| 2021-05-18 | $8.18 | $8.20 | $8.08 | $8.11 | $8.05 | 8,640,390 |
| 2021-05-17 | $8.19 | $8.34 | $8.17 | $8.23 | $8.17 | 13,569,690 |
| 2021-05-14 | $8.03 | $8.08 | $8.01 | $8.06 | $8.00 | 8,023,610 |
| 2021-05-13 | $8.02 | $8.08 | $7.99 | $8.02 | $7.96 | 6,563,630 |
| 2021-05-12 | $8.06 | $8.09 | $7.98 | $8.05 | $7.99 | 5,909,660 |
| 2021-05-11 | $8.08 | $8.10 | $7.98 | $8.05 | $7.99 | 5,067,760 |
| 2021-05-10 | $8.10 | $8.13 | $8.04 | $8.07 | $8.01 | 4,600,820 |
| 2021-05-07 | $8.09 | $8.19 | $8.05 | $8.09 | $8.03 | 5,458,430 |
| 2021-05-06 | $8.08 | $8.21 | $8.01 | $8.07 | $8.01 | 6,560,070 |
| 2021-05-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.02 | 0 |
| 2021-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.02 | 0 |
| 2021-04-30 | $7.95 | $8.11 | $7.95 | $8.08 | $8.02 | 6,432,520 |
| 2021-04-29 | $8.05 | $8.17 | $7.97 | $7.98 | $7.92 | 7,804,800 |
| 2021-04-28 | $8.00 | $8.08 | $7.92 | $8.02 | $7.96 | 8,217,890 |
| 2021-04-27 | $8.16 | $8.17 | $7.94 | $8.04 | $7.98 | 9,999,840 |
| 2021-04-26 | $8.33 | $8.34 | $8.05 | $8.12 | $8.06 | 16,236,100 |
| 2021-04-23 | $8.40 | $8.44 | $8.23 | $8.30 | $8.24 | 9,362,730 |
| 2021-04-22 | $8.38 | $8.64 | $8.26 | $8.42 | $8.36 | 17,033,950 |
| 2021-04-21 | $8.52 | $8.54 | $8.32 | $8.32 | $8.26 | 12,583,010 |
| 2021-04-20 | $8.61 | $8.65 | $8.48 | $8.52 | $8.46 | 10,664,350 |
| 2021-04-19 | $8.50 | $8.80 | $8.50 | $8.59 | $8.53 | 15,580,710 |
| 2021-04-16 | $8.75 | $8.82 | $8.51 | $8.59 | $8.53 | 11,738,630 |
| 2021-04-15 | $8.72 | $8.79 | $8.63 | $8.72 | $8.65 | 7,142,310 |
| 2021-04-14 | $8.47 | $8.73 | $8.29 | $8.69 | $8.62 | 13,600,040 |
| 2021-04-13 | $8.50 | $8.68 | $8.38 | $8.42 | $8.36 | 8,291,830 |
| 2021-04-12 | $8.55 | $8.55 | $8.35 | $8.45 | $8.39 | 7,401,180 |
| 2021-04-09 | $8.71 | $8.72 | $8.46 | $8.54 | $8.48 | 6,668,080 |
| 2021-04-08 | $8.85 | $8.85 | $8.68 | $8.68 | $8.62 | 10,169,000 |
| 2021-04-07 | $8.82 | $9.01 | $8.76 | $8.83 | $8.76 | 17,070,140 |
| 2021-04-06 | $8.89 | $8.98 | $8.71 | $8.83 | $8.76 | 18,324,540 |
| 2021-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $8.49 | 0 |
| 2021-04-02 | $8.41 | $8.68 | $8.38 | $8.55 | $8.49 | 11,247,640 |
| 2021-04-01 | $8.37 | $8.47 | $8.31 | $8.41 | $8.35 | 4,930,880 |
| 2021-03-31 | $8.33 | $8.42 | $8.30 | $8.35 | $8.29 | 4,202,900 |
| 2021-03-30 | $8.42 | $8.42 | $8.28 | $8.36 | $8.30 | 5,447,390 |
| 2021-03-29 | $8.40 | $8.43 | $8.28 | $8.30 | $8.24 | 6,096,830 |
| 2021-03-26 | $8.53 | $8.59 | $8.36 | $8.40 | $8.34 | 12,295,470 |
| 2021-03-25 | $8.68 | $8.68 | $8.49 | $8.55 | $8.49 | 8,756,750 |
| 2021-03-24 | $8.70 | $8.79 | $8.60 | $8.68 | $8.62 | 8,021,880 |
| 2021-03-23 | $8.99 | $8.99 | $8.60 | $8.74 | $8.67 | 10,801,370 |
| 2021-03-22 | $8.81 | $9.00 | $8.73 | $8.95 | $8.88 | 13,357,390 |
| 2021-03-19 | $8.95 | $9.07 | $8.83 | $8.89 | $8.82 | 10,060,560 |
| 2021-03-18 | $8.93 | $8.97 | $8.79 | $8.85 | $8.78 | 6,774,390 |
| 2021-03-17 | $9.00 | $9.02 | $8.89 | $8.96 | $8.89 | 6,087,300 |
| 2021-03-16 | $9.07 | $9.13 | $8.93 | $9.00 | $8.93 | 10,612,900 |
| 2021-03-15 | $9.10 | $9.12 | $8.89 | $9.04 | $8.97 | 11,431,690 |
| 2021-03-12 | $8.91 | $9.12 | $8.74 | $9.03 | $8.96 | 13,514,370 |
| 2021-03-11 | $8.66 | $9.11 | $8.52 | $8.93 | $8.86 | 11,503,080 |
| 2021-03-10 | $8.84 | $8.84 | $8.52 | $8.63 | $8.57 | 7,720,110 |
| 2021-03-09 | $9.00 | $9.11 | $8.65 | $8.76 | $8.69 | 10,519,120 |
| 2021-03-08 | $8.99 | $9.30 | $8.93 | $8.98 | $8.91 | 17,169,570 |
| 2021-03-05 | $8.80 | $9.10 | $8.75 | $8.94 | $8.87 | 6,297,750 |
| 2021-03-04 | $9.03 | $9.03 | $8.80 | $8.94 | $8.87 | 7,166,200 |
| 2021-03-03 | $8.87 | $9.03 | $8.79 | $8.99 | $8.92 | 7,500,000 |
| 2021-03-02 | $9.04 | $9.06 | $8.83 | $8.87 | $8.80 | 6,808,810 |
| 2021-03-01 | $8.68 | $9.11 | $8.66 | $8.95 | $8.88 | 10,537,290 |
| 2021-02-26 | $8.60 | $8.72 | $8.51 | $8.65 | $8.59 | 6,952,580 |
| 2021-02-25 | $8.85 | $8.87 | $8.61 | $8.63 | $8.57 | 6,454,090 |
| 2021-02-24 | $8.80 | $9.03 | $8.71 | $8.80 | $8.73 | 8,566,650 |
| 2021-02-23 | $8.80 | $8.91 | $8.61 | $8.74 | $8.67 | 9,493,900 |
| 2021-02-22 | $8.95 | $9.04 | $8.72 | $8.83 | $8.76 | 12,432,020 |
| 2021-02-19 | $8.54 | $8.95 | $8.47 | $8.92 | $8.85 | 17,787,800 |
| 2021-02-18 | $7.99 | $8.59 | $7.97 | $8.55 | $8.49 | 18,867,070 |
| 2021-02-17 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2021-02-16 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2021-02-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2021-02-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2021-02-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.84 | 0 |
| 2021-02-10 | $7.90 | $8.03 | $7.85 | $7.90 | $7.84 | 10,849,750 |
| 2021-02-09 | $7.98 | $8.11 | $7.89 | $7.93 | $7.87 | 12,330,410 |
| 2021-02-08 | $8.10 | $8.15 | $7.90 | $7.92 | $7.86 | 9,675,260 |
| 2021-02-05 | $8.37 | $8.37 | $8.03 | $8.10 | $8.04 | 8,334,430 |
| 2021-02-04 | $8.65 | $8.84 | $8.20 | $8.37 | $8.31 | 17,947,470 |
| 2021-02-03 | $8.57 | $8.86 | $8.55 | $8.69 | $8.62 | 10,679,530 |
| 2021-02-02 | $8.46 | $8.69 | $8.20 | $8.63 | $8.57 | 9,587,490 |
| 2021-02-01 | $8.10 | $8.48 | $8.10 | $8.47 | $8.41 | 8,609,890 |
| 2021-01-29 | $8.13 | $8.25 | $7.95 | $8.07 | $8.01 | 8,985,350 |
| 2021-01-28 | $8.24 | $8.40 | $7.98 | $8.01 | $7.95 | 12,773,120 |
| 2021-01-27 | $8.58 | $8.64 | $8.28 | $8.34 | $8.28 | 14,582,920 |
| 2021-01-26 | $9.03 | $9.03 | $8.50 | $8.61 | $8.55 | 12,824,660 |
| 2021-01-25 | $8.84 | $9.05 | $8.72 | $8.91 | $8.84 | 14,329,890 |
| 2021-01-22 | $8.93 | $9.04 | $8.66 | $8.91 | $8.84 | 14,245,200 |
| 2021-01-21 | $8.78 | $9.07 | $8.62 | $8.86 | $8.79 | 15,527,420 |
| 2021-01-20 | $8.96 | $9.00 | $8.75 | $8.78 | $8.71 | 19,957,380 |
| 2021-01-19 | $8.99 | $9.05 | $8.82 | $8.95 | $8.88 | 11,275,150 |
| 2021-01-18 | $8.92 | $9.09 | $8.81 | $9.05 | $8.98 | 11,700,640 |
| 2021-01-15 | $8.93 | $9.30 | $8.82 | $8.93 | $8.86 | 15,881,740 |
| 2021-01-14 | $8.69 | $8.95 | $8.63 | $8.83 | $8.76 | 11,458,560 |
| 2021-01-13 | $8.78 | $8.89 | $8.60 | $8.67 | $8.61 | 14,049,790 |
| 2021-01-12 | $8.86 | $8.99 | $8.66 | $8.80 | $8.73 | 18,358,420 |
| 2021-01-11 | $8.94 | $9.12 | $8.79 | $8.90 | $8.83 | 17,599,000 |
| 2021-01-08 | $8.51 | $8.86 | $8.37 | $8.80 | $8.73 | 15,806,520 |
| 2021-01-07 | $9.17 | $9.17 | $8.34 | $8.51 | $8.45 | 28,682,380 |
| 2021-01-06 | $9.45 | $9.48 | $8.90 | $9.08 | $9.01 | 21,093,720 |
| 2021-01-05 | $9.39 | $9.48 | $9.08 | $9.45 | $9.38 | 18,129,590 |
| 2021-01-04 | $9.36 | $9.45 | $9.06 | $9.35 | $9.28 | 15,369,940 |
| 2021-01-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.34 | 0 |
| 2020-12-31 | $9.33 | $9.47 | $9.31 | $9.41 | $9.34 | 7,518,800 |
| 2020-12-30 | $9.27 | $9.49 | $9.12 | $9.38 | $9.31 | 9,885,640 |
| 2020-12-29 | $9.24 | $9.48 | $9.15 | $9.28 | $9.21 | 9,096,710 |
| 2020-12-28 | $9.23 | $9.38 | $9.03 | $9.26 | $9.19 | 12,213,520 |
| 2020-12-25 | $9.00 | $9.40 | $8.96 | $9.29 | $9.22 | 16,454,890 |
| 2020-12-24 | $9.80 | $9.80 | $8.76 | $8.99 | $8.92 | 25,375,390 |
| 2020-12-23 | $9.79 | $9.87 | $9.60 | $9.72 | $9.65 | 13,320,670 |
| 2020-12-22 | $10.06 | $10.17 | $9.69 | $9.76 | $9.69 | 18,171,420 |
| 2020-12-21 | $9.85 | $10.12 | $9.71 | $10.05 | $9.97 | 21,116,900 |
| 2020-12-18 | $9.72 | $10.03 | $9.67 | $9.80 | $9.73 | 19,915,640 |
| 2020-12-17 | $9.53 | $9.88 | $9.27 | $9.72 | $9.65 | 16,184,520 |
| 2020-12-16 | $9.90 | $9.90 | $9.59 | $9.59 | $9.52 | 7,975,380 |
| 2020-12-15 | $9.83 | $10.03 | $9.72 | $9.87 | $9.80 | 11,283,070 |
| 2020-12-14 | $9.73 | $9.99 | $9.55 | $9.79 | $9.72 | 12,002,090 |
| 2020-12-11 | $9.77 | $9.88 | $9.53 | $9.66 | $9.59 | 11,763,910 |
| 2020-12-10 | $9.74 | $9.88 | $9.64 | $9.76 | $9.69 | 9,684,830 |
| 2020-12-09 | $10.45 | $10.45 | $9.77 | $9.84 | $9.77 | 20,317,600 |
| 2020-12-08 | $10.40 | $10.61 | $10.30 | $10.44 | $10.36 | 13,241,260 |
| 2020-12-07 | $10.57 | $10.69 | $10.42 | $10.42 | $10.34 | 14,956,160 |
| 2020-12-04 | $10.78 | $10.91 | $10.42 | $10.62 | $10.54 | 25,060,860 |
| 2020-12-03 | $11.35 | $11.39 | $10.80 | $10.83 | $10.75 | 39,866,880 |
| 2020-12-02 | $11.16 | $11.46 | $11.09 | $11.25 | $11.17 | 38,827,380 |
| 2020-12-01 | $10.45 | $11.14 | $10.40 | $11.11 | $11.03 | 39,157,410 |
| 2020-11-30 | $10.44 | $10.62 | $10.26 | $10.46 | $10.38 | 13,097,580 |
| 2020-11-27 | $10.55 | $10.58 | $10.22 | $10.48 | $10.40 | 13,046,080 |
| 2020-11-26 | $10.84 | $10.84 | $10.36 | $10.52 | $10.44 | 16,082,670 |
| 2020-11-25 | $10.57 | $11.11 | $10.44 | $10.73 | $10.65 | 25,456,670 |
| 2020-11-24 | $10.55 | $10.69 | $10.40 | $10.56 | $10.48 | 15,765,530 |
| 2020-11-23 | $10.89 | $10.95 | $10.46 | $10.62 | $10.54 | 21,381,070 |
| 2020-11-20 | $10.95 | $11.03 | $10.62 | $10.83 | $10.75 | 26,375,520 |
| 2020-11-19 | $11.00 | $11.49 | $10.77 | $10.86 | $10.78 | 39,336,090 |
| 2020-11-18 | $10.96 | $11.14 | $10.78 | $11.08 | $11.00 | 29,709,470 |
| 2020-11-17 | $10.60 | $11.08 | $10.48 | $11.07 | $10.99 | 49,903,370 |
| 2020-11-16 | $10.71 | $10.85 | $10.31 | $10.50 | $10.42 | 20,628,630 |
| 2020-11-13 | $10.49 | $10.84 | $10.43 | $10.59 | $10.51 | 29,003,440 |
| 2020-11-12 | $10.03 | $10.85 | $9.86 | $10.53 | $10.45 | 34,980,120 |
| 2020-11-11 | $10.32 | $10.40 | $9.95 | $10.03 | $9.95 | 20,445,160 |
| 2020-11-10 | $10.32 | $10.60 | $10.13 | $10.41 | $10.33 | 25,276,440 |
| 2020-11-09 | $10.29 | $10.45 | $10.20 | $10.33 | $10.25 | 25,690,930 |
| 2020-11-06 | $10.11 | $10.24 | $9.98 | $10.15 | $10.07 | 17,707,650 |
| 2020-11-05 | $9.72 | $10.16 | $9.70 | $10.10 | $10.02 | 23,830,850 |
| 2020-11-04 | $9.87 | $9.96 | $9.57 | $9.64 | $9.57 | 11,664,830 |
| 2020-11-03 | $9.59 | $9.97 | $9.58 | $9.85 | $9.78 | 16,555,400 |
| 2020-11-02 | $9.70 | $9.80 | $9.45 | $9.55 | $9.48 | 12,776,620 |
| 2020-10-30 | $10.11 | $10.14 | $9.70 | $9.75 | $9.68 | 16,762,160 |
| 2020-10-29 | $9.69 | $10.15 | $9.61 | $10.03 | $9.95 | 20,277,810 |
| 2020-10-28 | $10.12 | $10.19 | $9.70 | $9.84 | $9.77 | 25,212,480 |
| 2020-10-27 | $9.50 | $10.30 | $9.28 | $10.19 | $10.11 | 40,316,460 |
| 2020-10-26 | $9.68 | $9.73 | $9.36 | $9.51 | $9.44 | 13,374,220 |
| 2020-10-23 | $10.25 | $10.34 | $9.71 | $9.71 | $9.64 | 13,713,670 |
| 2020-10-22 | $10.12 | $10.38 | $9.99 | $10.22 | $10.14 | 14,082,840 |
| 2020-10-21 | $10.15 | $10.22 | $9.86 | $10.20 | $10.12 | 15,144,340 |
| 2020-10-20 | $9.93 | $10.20 | $9.85 | $10.20 | $10.12 | 9,573,540 |
| 2020-10-19 | $10.03 | $10.15 | $9.96 | $9.98 | $9.91 | 9,588,670 |
| 2020-10-16 | $10.12 | $10.16 | $9.84 | $10.06 | $9.98 | 10,480,290 |
| 2020-10-15 | $10.10 | $10.33 | $9.94 | $9.99 | $9.92 | 17,814,860 |
| 2020-10-14 | $10.39 | $10.42 | $10.11 | $10.16 | $10.08 | 18,713,420 |
| 2020-10-13 | $10.37 | $10.49 | $10.28 | $10.36 | $10.28 | 13,175,900 |
| 2020-10-12 | $10.10 | $10.49 | $9.98 | $10.43 | $10.35 | 26,817,140 |
| 2020-10-09 | $9.72 | $10.08 | $9.71 | $9.93 | $9.86 | 19,390,320 |
| 2020-10-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 0 |
| 2020-10-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 0 |
| 2020-10-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 0 |
| 2020-10-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 0 |
| 2020-10-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 0 |
| 2020-10-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.56 | 0 |
| 2020-09-30 | $9.60 | $9.66 | $9.30 | $9.63 | $9.56 | 17,679,120 |
| 2020-09-29 | $9.41 | $9.75 | $9.40 | $9.58 | $9.51 | 21,096,850 |
| 2020-09-28 | $9.30 | $9.50 | $9.24 | $9.35 | $9.28 | 13,572,610 |
| 2020-09-25 | $9.55 | $9.57 | $9.20 | $9.32 | $9.25 | 12,617,720 |
| 2020-09-24 | $9.79 | $9.90 | $9.40 | $9.41 | $9.34 | 26,038,240 |
| 2020-09-23 | $9.95 | $10.11 | $9.78 | $9.93 | $9.86 | 19,884,630 |
| 2020-09-22 | $10.29 | $10.35 | $9.80 | $9.94 | $9.87 | 28,005,600 |
| 2020-09-21 | $10.40 | $10.58 | $10.22 | $10.46 | $10.38 | 19,175,380 |
| 2020-09-18 | $10.59 | $10.75 | $10.27 | $10.41 | $10.33 | 31,758,490 |
| 2020-09-17 | $10.75 | $10.93 | $10.53 | $10.64 | $10.56 | 24,117,620 |
| 2020-09-16 | $10.75 | $11.30 | $10.60 | $10.85 | $10.77 | 44,472,410 |
| 2020-09-15 | $10.94 | $10.94 | $10.47 | $10.65 | $10.57 | 22,479,520 |
| 2020-09-14 | $10.60 | $11.01 | $10.46 | $10.86 | $10.78 | 38,504,600 |
| 2020-09-11 | $9.84 | $10.55 | $9.64 | $10.48 | $10.40 | 34,853,350 |
| 2020-09-10 | $10.64 | $10.64 | $9.55 | $9.84 | $9.77 | 39,420,030 |
| 2020-09-09 | $10.56 | $11.07 | $10.16 | $10.42 | $10.34 | 46,482,880 |
| 2020-09-08 | $10.36 | $10.76 | $10.13 | $10.75 | $10.67 | 53,999,200 |
| 2020-09-07 | $10.87 | $11.25 | $10.31 | $10.39 | $10.31 | 68,551,960 |
| 2020-09-04 | $9.92 | $10.76 | $9.86 | $10.52 | $10.44 | 47,391,630 |
| 2020-09-03 | $10.33 | $10.47 | $9.91 | $10.01 | $9.94 | 36,412,240 |
| 2020-09-02 | $9.92 | $10.51 | $9.83 | $10.41 | $10.33 | 66,530,690 |
| 2020-09-01 | $9.38 | $9.72 | $9.31 | $9.70 | $9.63 | 29,089,750 |
| 2020-08-31 | $9.42 | $9.70 | $9.24 | $9.49 | $9.42 | 33,733,630 |
| 2020-08-28 | $9.37 | $9.43 | $9.18 | $9.35 | $9.28 | 26,370,290 |
| 2020-08-27 | $9.09 | $9.65 | $8.95 | $9.43 | $9.36 | 38,848,020 |
| 2020-08-26 | $9.30 | $9.30 | $8.94 | $9.16 | $9.09 | 25,823,230 |
| 2020-08-25 | $9.25 | $9.42 | $9.15 | $9.30 | $9.23 | 29,105,940 |
| 2020-08-24 | $8.77 | $9.45 | $8.71 | $9.25 | $9.18 | 46,425,840 |
| 2020-08-21 | $8.91 | $9.10 | $8.68 | $8.81 | $8.74 | 27,826,930 |
| 2020-08-20 | $9.13 | $9.17 | $8.80 | $8.88 | $8.81 | 27,913,930 |
| 2020-08-19 | $8.76 | $9.36 | $8.59 | $9.08 | $9.01 | 57,498,380 |
| 2020-08-18 | $8.68 | $8.94 | $8.64 | $8.80 | $8.73 | 35,701,160 |
| 2020-08-17 | $8.46 | $8.70 | $8.40 | $8.64 | $8.58 | 19,667,980 |
| 2020-08-14 | $8.35 | $8.44 | $8.25 | $8.43 | $8.37 | 12,744,750 |
| 2020-08-13 | $8.35 | $8.45 | $8.30 | $8.35 | $8.29 | 12,617,070 |
| 2020-08-12 | $8.41 | $8.42 | $8.14 | $8.36 | $8.30 | 17,620,770 |
| 2020-08-11 | $8.55 | $8.57 | $8.37 | $8.43 | $8.37 | 17,343,420 |
| 2020-08-10 | $8.42 | $8.61 | $8.38 | $8.54 | $8.48 | 14,507,030 |
| 2020-08-07 | $8.64 | $8.68 | $8.32 | $8.46 | $8.40 | 20,901,410 |
| 2020-08-06 | $8.72 | $8.73 | $8.51 | $8.68 | $8.62 | 18,917,490 |
| 2020-08-05 | $8.85 | $8.93 | $8.64 | $8.71 | $8.64 | 23,217,870 |
| 2020-08-04 | $9.05 | $9.08 | $8.69 | $8.81 | $8.74 | 32,647,430 |
| 2020-08-03 | $8.98 | $9.10 | $8.86 | $9.04 | $8.97 | 42,267,250 |
| 2020-07-31 | $8.50 | $9.25 | $8.50 | $8.98 | $8.91 | 74,254,220 |
| 2020-07-30 | $8.41 | $8.60 | $8.40 | $8.41 | $8.35 | 24,401,200 |
| 2020-07-29 | $8.19 | $8.46 | $8.08 | $8.40 | $8.34 | 22,291,450 |
| 2020-07-28 | $8.07 | $8.30 | $8.07 | $8.16 | $8.10 | 18,463,910 |
| 2020-07-27 | $8.10 | $8.15 | $7.89 | $7.96 | $7.90 | 21,077,720 |
| 2020-07-24 | $8.39 | $8.51 | $8.03 | $8.05 | $7.99 | 27,983,080 |
| 2020-07-23 | $8.65 | $8.74 | $8.24 | $8.45 | $8.39 | 31,540,610 |
| 2020-07-22 | $8.47 | $8.89 | $8.40 | $8.74 | $8.67 | 42,154,310 |
| 2020-07-21 | $8.50 | $8.61 | $8.10 | $8.50 | $8.44 | 56,552,840 |
| 2020-07-20 | $8.42 | $8.70 | $8.40 | $8.70 | $8.63 | 21,415,090 |
| 2020-07-17 | $8.71 | $8.74 | $8.27 | $8.43 | $8.37 | 30,676,260 |
| 2020-07-16 | $9.03 | $9.14 | $8.62 | $8.65 | $8.59 | 29,969,810 |
| 2020-07-15 | $9.48 | $9.50 | $8.97 | $9.02 | $8.95 | 32,639,380 |
| 2020-07-14 | $9.81 | $9.95 | $9.27 | $9.45 | $9.38 | 46,252,430 |
| 2020-07-13 | $9.41 | $9.88 | $9.41 | $9.86 | $9.79 | 40,090,110 |
| 2020-07-10 | $9.42 | $9.55 | $9.26 | $9.28 | $9.21 | 30,829,830 |
| 2020-07-09 | $9.26 | $9.54 | $9.20 | $9.41 | $9.34 | 37,345,950 |
| 2020-07-08 | $9.04 | $9.34 | $9.03 | $9.27 | $9.20 | 33,992,940 |
| 2020-07-07 | $9.11 | $9.37 | $9.00 | $9.04 | $8.97 | 40,865,130 |
| 2020-07-06 | $8.58 | $9.09 | $8.58 | $9.04 | $8.97 | 43,031,710 |
| 2020-07-03 | $8.39 | $8.54 | $8.32 | $8.50 | $8.44 | 27,130,770 |
| 2020-07-02 | $8.05 | $8.37 | $8.02 | $8.35 | $8.29 | 27,706,950 |
| 2020-07-01 | $8.09 | $8.11 | $7.98 | $8.08 | $8.02 | 15,340,630 |
| 2020-06-30 | $8.06 | $8.11 | $8.03 | $8.09 | $8.03 | 13,073,070 |
| 2020-06-29 | $8.00 | $8.10 | $7.97 | $8.00 | $7.94 | 13,657,040 |
| 2020-06-26 | $8.09 | $8.09 | $8.09 | $8.09 | $8.03 | 0 |
| 2020-06-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.03 | 0 |
| 2020-06-24 | $8.10 | $8.11 | $8.00 | $8.09 | $8.03 | 12,283,850 |
| 2020-06-23 | $8.24 | $8.27 | $8.06 | $8.08 | $8.02 | 18,478,100 |
| 2020-06-22 | $8.28 | $8.37 | $8.20 | $8.24 | $8.18 | 19,427,640 |
| 2020-06-19 | $8.21 | $8.26 | $8.14 | $8.24 | $8.18 | 19,065,590 |
| 2020-06-18 | $8.11 | $8.20 | $8.08 | $8.18 | $8.12 | 11,442,430 |
| 2020-06-17 | $8.17 | $8.22 | $8.05 | $8.14 | $8.08 | 9,603,250 |
| 2020-06-16 | $8.11 | $8.20 | $8.08 | $8.14 | $8.08 | 12,882,890 |
| 2020-06-15 | $8.02 | $8.17 | $8.00 | $8.04 | $7.98 | 10,726,840 |
| 2020-06-12 | $7.98 | $8.11 | $7.93 | $8.08 | $8.01 | 14,929,400 |
| 2020-06-11 | $8.25 | $8.36 | $8.16 | $8.19 | $8.12 | 12,029,520 |
| 2020-06-10 | $8.35 | $8.35 | $8.22 | $8.26 | $8.19 | 11,506,730 |
| 2020-06-09 | $8.49 | $8.49 | $8.26 | $8.33 | $8.26 | 17,431,830 |
| 2020-06-08 | $8.39 | $8.66 | $8.38 | $8.44 | $8.37 | 21,426,830 |
| 2020-06-05 | $8.37 | $8.42 | $8.24 | $8.32 | $8.25 | 15,528,880 |
| 2020-06-04 | $8.50 | $8.58 | $8.28 | $8.34 | $8.27 | 17,890,990 |
| 2020-06-03 | $8.69 | $8.73 | $8.43 | $8.45 | $8.38 | 17,320,050 |
| 2020-06-02 | $8.52 | $8.75 | $8.41 | $8.62 | $8.54 | 19,998,220 |
| 2020-06-01 | $8.20 | $8.53 | $8.19 | $8.50 | $8.43 | 19,790,260 |
| 2020-05-29 | $8.12 | $8.26 | $8.05 | $8.16 | $8.09 | 8,858,460 |
| 2020-05-28 | $8.27 | $8.27 | $8.00 | $8.15 | $8.08 | 9,334,140 |
| 2020-05-27 | $8.36 | $8.36 | $8.12 | $8.24 | $8.17 | 7,586,490 |
| 2020-05-26 | $8.23 | $8.35 | $8.22 | $8.35 | $8.28 | 6,871,090 |
| 2020-05-25 | $8.26 | $8.29 | $8.10 | $8.19 | $8.12 | 8,315,180 |
| 2020-05-22 | $8.52 | $8.59 | $8.21 | $8.26 | $8.19 | 12,063,830 |
| 2020-05-21 | $8.87 | $8.91 | $8.49 | $8.51 | $8.44 | 17,190,420 |
| 2020-05-20 | $8.94 | $9.04 | $8.77 | $8.85 | $8.77 | 14,025,920 |
| 2020-05-19 | $8.69 | $8.98 | $8.67 | $8.96 | $8.88 | 22,155,880 |
| 2020-05-18 | $9.00 | $9.02 | $8.58 | $8.62 | $8.54 | 28,383,780 |
| 2020-05-15 | $8.75 | $9.27 | $8.71 | $9.01 | $8.93 | 34,522,830 |
| 2020-05-14 | $8.77 | $8.85 | $8.64 | $8.65 | $8.57 | 11,416,170 |
| 2020-05-13 | $8.79 | $8.86 | $8.73 | $8.80 | $8.72 | 10,427,600 |
| 2020-05-12 | $8.82 | $8.93 | $8.67 | $8.83 | $8.75 | 12,948,630 |
| 2020-05-11 | $8.89 | $9.17 | $8.87 | $8.94 | $8.86 | 15,902,410 |
| 2020-05-08 | $8.82 | $8.91 | $8.77 | $8.82 | $8.74 | 11,568,560 |
| 2020-05-07 | $8.98 | $8.98 | $8.71 | $8.72 | $8.64 | 14,778,700 |
| 2020-05-06 | $8.82 | $9.01 | $8.80 | $8.95 | $8.87 | 17,857,380 |
| 2020-05-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.88 | 0 |
| 2020-05-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.88 | 0 |
| 2020-05-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.88 | 0 |
| 2020-04-30 | $8.57 | $9.03 | $8.52 | $8.96 | $8.88 | 31,450,060 |
| 2020-04-29 | $8.23 | $8.58 | $8.20 | $8.50 | $8.43 | 16,870,770 |
| 2020-04-28 | $8.31 | $8.31 | $7.86 | $8.16 | $8.09 | 13,515,630 |
| 2020-04-27 | $8.44 | $8.49 | $8.21 | $8.28 | $8.21 | 11,084,170 |
| 2020-04-24 | $8.62 | $8.62 | $8.40 | $8.45 | $8.38 | 11,366,230 |
| 2020-04-23 | $8.79 | $8.80 | $8.60 | $8.62 | $8.54 | 11,904,240 |
| 2020-04-22 | $8.74 | $8.80 | $8.67 | $8.76 | $8.68 | 12,740,260 |
| 2020-04-21 | $9.02 | $9.04 | $8.69 | $8.76 | $8.68 | 20,103,070 |
| 2020-04-20 | $9.05 | $9.08 | $8.96 | $9.07 | $8.99 | 12,947,690 |
| 2020-04-17 | $9.12 | $9.22 | $9.01 | $9.02 | $8.94 | 15,262,190 |
| 2020-04-16 | $9.07 | $9.09 | $8.93 | $9.02 | $8.94 | 15,118,870 |
| 2020-04-15 | $9.31 | $9.35 | $9.09 | $9.09 | $9.01 | 15,051,430 |
| 2020-04-14 | $9.35 | $9.35 | $9.13 | $9.33 | $9.25 | 11,854,030 |
| 2020-04-13 | $9.24 | $9.40 | $9.02 | $9.22 | $9.14 | 11,597,720 |
| 2020-04-10 | $9.54 | $9.65 | $9.20 | $9.30 | $9.22 | 16,623,960 |
| 2020-04-09 | $9.32 | $9.51 | $9.28 | $9.47 | $9.39 | 17,222,990 |
| 2020-04-08 | $9.20 | $9.29 | $9.15 | $9.27 | $9.19 | 14,451,960 |
| 2020-04-07 | $9.24 | $9.33 | $9.16 | $9.25 | $9.17 | 18,143,230 |
| 2020-04-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2020-04-03 | $9.27 | $9.27 | $8.90 | $9.06 | $8.98 | 19,411,450 |
| 2020-04-02 | $8.95 | $9.28 | $8.94 | $9.28 | $9.20 | 20,877,170 |
| 2020-04-01 | $9.00 | $9.23 | $8.86 | $8.97 | $8.89 | 12,756,320 |
| 2020-03-31 | $9.18 | $9.25 | $8.89 | $8.93 | $8.85 | 8,737,330 |
| 2020-03-30 | $9.11 | $9.15 | $8.88 | $9.04 | $8.96 | 12,527,010 |
| 2020-03-27 | $9.56 | $9.56 | $9.22 | $9.30 | $9.22 | 12,738,190 |
| 2020-03-26 | $9.43 | $9.55 | $9.24 | $9.34 | $9.26 | 15,759,670 |
| 2020-03-25 | $9.32 | $9.45 | $9.23 | $9.43 | $9.35 | 22,720,860 |
| 2020-03-24 | $9.08 | $9.20 | $8.48 | $9.13 | $9.05 | 22,852,530 |
| 2020-03-23 | $9.23 | $9.23 | $8.82 | $8.86 | $8.78 | 19,190,960 |
| 2020-03-20 | $9.57 | $9.65 | $9.23 | $9.53 | $9.45 | 21,276,610 |
| 2020-03-19 | $9.25 | $9.68 | $9.05 | $9.49 | $9.41 | 31,524,870 |
| 2020-03-18 | $9.17 | $9.49 | $8.98 | $9.01 | $8.93 | 23,361,750 |
| 2020-03-17 | $9.20 | $9.30 | $8.80 | $9.11 | $9.03 | 18,809,970 |
| 2020-03-16 | $9.95 | $9.95 | $8.92 | $9.01 | $8.93 | 31,202,390 |
| 2020-03-13 | $9.48 | $10.02 | $9.43 | $9.85 | $9.76 | 24,495,410 |
| 2020-03-12 | $10.11 | $10.38 | $9.98 | $10.12 | $10.03 | 19,543,090 |
| 2020-03-11 | $10.54 | $10.85 | $10.34 | $10.35 | $10.26 | 21,427,210 |
| 2020-03-10 | $10.00 | $10.61 | $10.00 | $10.59 | $10.50 | 22,845,980 |
| 2020-03-09 | $10.85 | $10.91 | $10.17 | $10.20 | $10.11 | 30,810,120 |
| 2020-03-06 | $11.16 | $11.26 | $11.03 | $11.15 | $11.05 | 17,242,610 |
| 2020-03-05 | $11.22 | $11.41 | $11.06 | $11.39 | $11.29 | 28,033,000 |
| 2020-03-04 | $10.80 | $11.07 | $10.67 | $11.03 | $10.93 | 17,418,470 |
| 2020-03-03 | $11.15 | $11.50 | $10.83 | $11.01 | $10.91 | 31,531,190 |
| 2020-03-02 | $10.78 | $11.05 | $10.63 | $10.95 | $10.85 | 25,589,300 |
| 2020-02-28 | $11.21 | $11.32 | $10.55 | $10.61 | $10.52 | 36,857,320 |
| 2020-02-27 | $11.78 | $11.95 | $11.41 | $11.69 | $11.59 | 22,677,170 |
| 2020-02-26 | $11.99 | $12.27 | $11.47 | $11.63 | $11.53 | 41,068,300 |
| 2020-02-25 | $12.40 | $12.60 | $11.80 | $12.29 | $12.18 | 63,659,360 |
| 2020-02-24 | $12.12 | $12.89 | $11.90 | $12.78 | $12.67 | 50,249,960 |
| 2020-02-21 | $12.48 | $12.80 | $12.25 | $12.31 | $12.20 | 43,886,530 |
| 2020-02-20 | $12.30 | $12.59 | $11.99 | $12.52 | $12.41 | 42,790,430 |
| 2020-02-19 | $11.84 | $12.65 | $11.60 | $12.32 | $12.21 | 51,662,320 |
| 2020-02-18 | $11.60 | $11.97 | $11.45 | $11.95 | $11.85 | 44,464,880 |
| 2020-02-17 | $10.91 | $11.80 | $10.82 | $11.69 | $11.59 | 47,951,560 |
| 2020-02-14 | $10.68 | $11.06 | $10.58 | $10.78 | $10.69 | 35,309,470 |
| 2020-02-13 | $10.83 | $10.95 | $10.50 | $10.60 | $10.51 | 39,074,030 |
| 2020-02-12 | $10.48 | $10.97 | $10.30 | $10.95 | $10.85 | 45,547,920 |
| 2020-02-11 | $10.65 | $10.68 | $10.33 | $10.41 | $10.32 | 24,490,870 |
| 2020-02-10 | $10.68 | $10.78 | $10.50 | $10.67 | $10.58 | 28,687,780 |
| 2020-02-07 | $10.60 | $10.89 | $10.51 | $10.79 | $10.70 | 29,045,210 |
| 2020-02-06 | $10.56 | $10.78 | $10.36 | $10.66 | $10.57 | 27,119,870 |
| 2020-02-05 | $10.49 | $10.85 | $10.32 | $10.58 | $10.49 | 32,939,550 |
| 2020-02-04 | $9.90 | $10.73 | $9.82 | $10.53 | $10.44 | 33,407,930 |
| 2020-02-03 | $9.95 | $10.05 | $9.95 | $9.95 | $9.86 | 25,566,480 |
| 2020-01-31 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
| 2020-01-30 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
| 2020-01-29 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
| 2020-01-28 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
| 2020-01-27 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
| 2020-01-24 | $11.06 | $11.06 | $11.06 | $11.06 | $10.96 | 0 |
| 2020-01-23 | $11.80 | $11.91 | $10.81 | $11.06 | $10.96 | 32,318,240 |
| 2020-01-22 | $11.70 | $12.06 | $11.38 | $11.98 | $11.88 | 29,707,520 |
| 2020-01-21 | $11.99 | $12.27 | $11.73 | $11.92 | $11.82 | 23,959,320 |
| 2020-01-20 | $11.76 | $11.95 | $11.39 | $11.84 | $11.74 | 19,133,280 |
| 2020-01-17 | $11.89 | $12.02 | $11.54 | $11.68 | $11.58 | 19,511,330 |
| 2020-01-16 | $11.85 | $12.10 | $11.75 | $11.82 | $11.72 | 23,584,950 |
| 2020-01-15 | $11.56 | $12.12 | $11.21 | $12.00 | $11.90 | 39,364,130 |
| 2020-01-14 | $11.48 | $11.90 | $11.37 | $11.50 | $11.40 | 33,388,690 |
| 2020-01-13 | $11.08 | $11.58 | $10.93 | $11.50 | $11.40 | 39,106,190 |
| 2020-01-10 | $10.97 | $11.98 | $10.90 | $11.15 | $11.05 | 50,129,390 |
| 2020-01-09 | $10.76 | $11.15 | $10.60 | $11.06 | $10.96 | 34,510,860 |
| 2020-01-08 | $10.65 | $10.89 | $10.44 | $10.64 | $10.55 | 33,704,060 |
| 2020-01-07 | $10.88 | $11.03 | $10.56 | $10.68 | $10.59 | 40,497,400 |
| 2020-01-06 | $10.08 | $10.95 | $9.96 | $10.89 | $10.80 | 49,202,090 |
| 2020-01-03 | $10.26 | $10.42 | $10.03 | $10.13 | $10.04 | 23,393,320 |
| 2020-01-02 | $9.93 | $10.26 | $9.86 | $10.22 | $10.13 | 24,305,860 |
| 2020-01-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.82 | 0 |
| 2019-12-31 | $10.09 | $10.09 | $9.80 | $9.91 | $9.82 | 17,706,100 |
| 2019-12-30 | $9.95 | $10.13 | $9.71 | $10.07 | $9.98 | 18,360,080 |
| 2019-12-27 | $10.41 | $10.53 | $10.01 | $10.13 | $10.04 | 28,040,940 |
| 2019-12-26 | $10.28 | $10.51 | $10.16 | $10.40 | $10.31 | 30,983,640 |
| 2019-12-25 | $9.99 | $10.39 | $9.65 | $10.25 | $10.16 | 44,322,960 |
| 2019-12-24 | $10.06 | $10.12 | $9.88 | $10.04 | $9.95 | 25,839,710 |
| 2019-12-23 | $10.23 | $10.37 | $9.93 | $9.98 | $9.89 | 30,829,220 |
| 2019-12-20 | $10.47 | $10.52 | $10.08 | $10.30 | $10.21 | 41,466,260 |
| 2019-12-19 | $10.50 | $10.63 | $10.36 | $10.39 | $10.30 | 38,492,660 |
| 2019-12-18 | $10.35 | $10.90 | $10.35 | $10.61 | $10.52 | 65,831,200 |
| 2019-12-17 | $9.81 | $10.90 | $9.76 | $10.55 | $10.46 | 82,341,060 |
| 2019-12-16 | $9.14 | $9.98 | $9.11 | $9.91 | $9.82 | 74,267,800 |
| 2019-12-13 | $9.06 | $9.20 | $8.95 | $9.07 | $8.99 | 19,044,990 |
| 2019-12-12 | $8.85 | $9.17 | $8.85 | $9.01 | $8.93 | 21,700,540 |
| 2019-12-11 | $8.84 | $9.26 | $8.83 | $8.86 | $8.78 | 30,381,870 |
| 2019-12-10 | $8.49 | $8.75 | $8.37 | $8.68 | $8.60 | 14,694,100 |
| 2019-12-09 | $8.57 | $8.66 | $8.47 | $8.53 | $8.46 | 12,561,090 |
| 2019-12-06 | $8.42 | $8.60 | $8.42 | $8.53 | $8.46 | 14,978,990 |
| 2019-12-05 | $8.38 | $8.46 | $8.24 | $8.44 | $8.37 | 17,843,860 |
| 2019-12-04 | $8.04 | $8.34 | $8.01 | $8.29 | $8.22 | 16,718,970 |
| 2019-12-03 | $8.05 | $8.18 | $7.94 | $8.08 | $8.01 | 13,342,300 |
| 2019-12-02 | $8.07 | $8.12 | $8.03 | $8.10 | $8.03 | 6,961,940 |
| 2019-11-29 | $7.98 | $8.05 | $7.94 | $8.04 | $7.97 | 4,836,620 |
| 2019-11-28 | $7.99 | $8.05 | $7.95 | $7.96 | $7.89 | 4,306,470 |
| 2019-11-27 | $8.05 | $8.10 | $7.95 | $7.99 | $7.92 | 7,275,140 |
| 2019-11-26 | $8.08 | $8.11 | $7.97 | $7.99 | $7.92 | 7,087,110 |
| 2019-11-25 | $8.23 | $8.23 | $8.02 | $8.08 | $8.01 | 8,817,970 |
| 2019-11-22 | $8.21 | $8.32 | $8.09 | $8.28 | $8.21 | 9,789,350 |
| 2019-11-21 | $8.17 | $8.30 | $8.05 | $8.28 | $8.21 | 9,303,110 |
| 2019-11-20 | $8.37 | $8.39 | $8.20 | $8.22 | $8.15 | 8,657,550 |
| 2019-11-19 | $8.27 | $8.36 | $8.21 | $8.35 | $8.28 | 9,547,020 |
| 2019-11-18 | $8.43 | $8.43 | $8.20 | $8.27 | $8.20 | 12,025,920 |
| 2019-11-15 | $8.55 | $8.61 | $8.40 | $8.40 | $8.33 | 7,985,730 |
| 2019-11-14 | $8.59 | $8.65 | $8.44 | $8.55 | $8.48 | 8,298,170 |
| 2019-11-13 | $8.65 | $8.80 | $8.54 | $8.60 | $8.53 | 7,882,150 |
| 2019-11-12 | $8.61 | $8.80 | $8.61 | $8.66 | $8.58 | 11,512,630 |
| 2019-11-11 | $9.12 | $9.12 | $8.72 | $8.82 | $8.74 | 18,284,850 |
| 2019-11-08 | $8.98 | $9.45 | $8.98 | $9.23 | $9.15 | 26,306,740 |
| 2019-11-07 | $8.83 | $8.95 | $8.77 | $8.87 | $8.79 | 6,659,030 |
| 2019-11-06 | $8.94 | $8.98 | $8.75 | $8.80 | $8.72 | 6,757,790 |
| 2019-11-05 | $9.06 | $9.06 | $8.85 | $8.93 | $8.85 | 8,578,370 |
| 2019-11-04 | $8.94 | $9.04 | $8.88 | $8.94 | $8.86 | 8,520,430 |
| 2019-11-01 | $8.80 | $9.02 | $8.59 | $8.85 | $8.77 | 13,167,330 |
| 2019-10-31 | $8.92 | $8.95 | $8.80 | $8.88 | $8.80 | 7,010,480 |
| 2019-10-30 | $8.97 | $9.05 | $8.78 | $8.86 | $8.78 | 7,344,690 |
| 2019-10-29 | $9.08 | $9.10 | $8.98 | $9.00 | $8.92 | 7,902,110 |
| 2019-10-28 | $8.73 | $9.11 | $8.73 | $9.10 | $9.02 | 9,966,340 |
| 2019-10-25 | $8.66 | $8.90 | $8.66 | $8.82 | $8.74 | 7,225,200 |
| 2019-10-24 | $8.68 | $8.79 | $8.54 | $8.68 | $8.60 | 7,848,850 |
| 2019-10-23 | $9.00 | $9.00 | $8.67 | $8.70 | $8.62 | 10,816,810 |
| 2019-10-22 | $8.88 | $9.08 | $8.86 | $8.98 | $8.90 | 7,812,870 |
| 2019-10-21 | $8.93 | $8.96 | $8.65 | $8.88 | $8.80 | 10,450,510 |
| 2019-10-18 | $9.11 | $9.13 | $8.91 | $8.94 | $8.86 | 11,256,400 |
| 2019-10-17 | $9.12 | $9.19 | $9.07 | $9.15 | $9.07 | 6,715,990 |
| 2019-10-16 | $9.18 | $9.23 | $9.06 | $9.12 | $9.04 | 7,656,090 |
| 2019-10-15 | $9.26 | $9.26 | $9.03 | $9.15 | $9.07 | 9,901,280 |
| 2019-10-14 | $9.20 | $9.35 | $9.13 | $9.28 | $9.20 | 18,269,180 |
| 2019-10-11 | $9.09 | $9.13 | $8.97 | $9.04 | $8.96 | 7,359,410 |
| 2019-10-10 | $9.09 | $9.12 | $8.96 | $9.10 | $9.02 | 10,146,600 |
| 2019-10-09 | $8.88 | $9.12 | $8.73 | $9.10 | $9.02 | 9,151,440 |
| 2019-10-08 | $9.08 | $9.13 | $8.90 | $9.00 | $8.92 | 9,276,790 |
| 2019-10-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-10-04 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-10-03 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-10-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-10-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.98 | 0 |
| 2019-09-30 | $9.10 | $9.28 | $8.98 | $9.06 | $8.98 | 11,234,920 |
| 2019-09-27 | $8.93 | $9.16 | $8.93 | $9.02 | $8.94 | 9,481,570 |
| 2019-09-26 | $9.30 | $9.30 | $8.86 | $8.93 | $8.85 | 14,974,800 |
| 2019-09-25 | $9.51 | $9.51 | $9.12 | $9.23 | $9.15 | 17,698,420 |
| 2019-09-24 | $9.29 | $9.67 | $9.21 | $9.56 | $9.48 | 20,535,660 |
| 2019-09-23 | $9.42 | $9.43 | $9.09 | $9.25 | $9.17 | 17,767,440 |
| 2019-09-20 | $9.60 | $9.66 | $9.40 | $9.49 | $9.41 | 14,252,850 |
| 2019-09-19 | $9.29 | $9.55 | $9.29 | $9.55 | $9.47 | 14,753,420 |
| 2019-09-18 | $9.48 | $9.48 | $9.18 | $9.32 | $9.24 | 13,447,480 |
| 2019-09-17 | $9.71 | $9.74 | $9.32 | $9.40 | $9.32 | 23,072,670 |
| 2019-09-16 | $9.92 | $9.92 | $9.63 | $9.70 | $9.62 | 18,608,820 |
| 2019-09-13 | $9.79 | $9.79 | $9.79 | $9.79 | $9.70 | 0 |
| 2019-09-12 | $10.00 | $10.01 | $9.70 | $9.79 | $9.70 | 25,179,200 |
| 2019-09-11 | $10.03 | $10.35 | $9.83 | $9.96 | $9.87 | 40,592,420 |
| 2019-09-10 | $9.85 | $10.10 | $9.64 | $9.82 | $9.73 | 30,668,460 |
| 2019-09-09 | $9.56 | $9.85 | $9.30 | $9.75 | $9.67 | 36,836,760 |
| 2019-09-06 | $9.18 | $9.54 | $9.06 | $9.35 | $9.27 | 34,042,530 |
| 2019-09-05 | $9.19 | $9.30 | $8.97 | $9.07 | $8.99 | 37,955,400 |
| 2019-09-04 | $9.00 | $9.25 | $8.76 | $8.97 | $8.89 | 34,883,530 |
| 2019-09-03 | $8.61 | $8.95 | $8.57 | $8.89 | $8.81 | 33,020,450 |
| 2019-09-02 | $8.21 | $8.58 | $8.16 | $8.53 | $8.46 | 18,552,560 |
| 2019-08-30 | $8.63 | $8.71 | $8.27 | $8.30 | $8.23 | 23,668,730 |
| 2019-08-29 | $8.68 | $8.89 | $8.53 | $8.61 | $8.53 | 28,459,270 |
| 2019-08-28 | $8.91 | $8.92 | $8.56 | $8.71 | $8.63 | 48,542,000 |
| 2019-08-27 | $8.45 | $9.13 | $8.43 | $9.13 | $9.05 | 58,250,270 |
| 2019-08-26 | $8.55 | $8.65 | $8.20 | $8.30 | $8.23 | 23,448,840 |
| 2019-08-23 | $8.95 | $9.00 | $8.68 | $8.84 | $8.76 | 12,499,110 |
| 2019-08-22 | $8.93 | $9.07 | $8.80 | $8.96 | $8.88 | 15,616,030 |
| 2019-08-21 | $8.88 | $8.98 | $8.76 | $8.85 | $8.77 | 11,050,990 |
| 2019-08-20 | $8.97 | $9.09 | $8.88 | $8.91 | $8.83 | 19,948,720 |
| 2019-08-19 | $8.51 | $9.09 | $8.48 | $8.98 | $8.90 | 30,304,600 |
| 2019-08-16 | $7.97 | $8.40 | $7.96 | $8.26 | $8.19 | 14,972,510 |
| 2019-08-15 | $7.65 | $8.06 | $7.65 | $8.01 | $7.94 | 6,791,400 |
| 2019-08-14 | $8.21 | $8.25 | $7.87 | $7.89 | $7.82 | 16,433,390 |
| 2019-08-13 | $7.91 | $8.01 | $7.79 | $7.82 | $7.75 | 11,447,210 |
| 2019-08-12 | $7.54 | $8.05 | $7.53 | $8.05 | $7.98 | 13,649,840 |
| 2019-08-09 | $7.76 | $7.94 | $7.47 | $7.54 | $7.47 | 15,070,550 |
| 2019-08-08 | $7.95 | $7.95 | $7.61 | $7.76 | $7.69 | 13,748,900 |
| 2019-08-07 | $7.96 | $8.09 | $7.85 | $7.86 | $7.79 | 9,204,510 |
| 2019-08-06 | $8.13 | $8.15 | $7.70 | $7.90 | $7.83 | 14,637,460 |
| 2019-08-05 | $8.21 | $8.50 | $8.17 | $8.32 | $8.25 | 11,150,750 |
| 2019-08-02 | $8.42 | $8.54 | $8.21 | $8.32 | $8.25 | 15,842,050 |
| 2019-08-01 | $9.01 | $9.07 | $8.42 | $8.65 | $8.57 | 24,310,390 |
| 2019-07-31 | $9.06 | $9.18 | $8.90 | $9.18 | $9.10 | 11,701,360 |
| 2019-07-30 | $9.28 | $9.35 | $9.05 | $9.09 | $9.01 | 13,743,810 |
| 2019-07-29 | $8.92 | $9.25 | $8.82 | $9.25 | $9.17 | 12,406,040 |
| 2019-07-26 | $8.99 | $9.03 | $8.85 | $8.90 | $8.82 | 8,622,000 |
| 2019-07-25 | $8.98 | $9.05 | $8.89 | $8.98 | $8.90 | 10,143,510 |
| 2019-07-24 | $8.63 | $9.05 | $8.62 | $8.99 | $8.91 | 9,685,100 |
| 2019-07-23 | $8.40 | $8.80 | $8.35 | $8.72 | $8.64 | 8,822,210 |
| 2019-07-22 | $8.67 | $8.78 | $8.37 | $8.39 | $8.32 | 7,448,200 |
| 2019-07-19 | $8.78 | $8.85 | $8.59 | $8.67 | $8.59 | 6,202,730 |
| 2019-07-18 | $8.87 | $8.87 | $8.61 | $8.68 | $8.60 | 5,978,470 |
| 2019-07-17 | $8.85 | $9.00 | $8.83 | $8.88 | $8.80 | 7,401,830 |
| 2019-07-16 | $8.95 | $9.03 | $8.76 | $8.85 | $8.77 | 7,580,470 |
| 2019-07-15 | $9.00 | $9.15 | $8.68 | $8.95 | $8.87 | 10,209,360 |
| 2019-07-12 | $9.01 | $9.21 | $8.90 | $9.04 | $8.96 | 7,490,910 |
| 2019-07-11 | $8.83 | $9.26 | $8.83 | $9.03 | $8.95 | 6,919,290 |
| 2019-07-10 | $9.16 | $9.17 | $8.87 | $8.93 | $8.85 | 7,193,740 |
| 2019-07-09 | $9.04 | $9.19 | $8.88 | $9.18 | $9.10 | 6,360,220 |
| 2019-07-08 | $9.40 | $9.40 | $9.02 | $9.06 | $8.98 | 6,073,080 |
| 2019-07-05 | $9.40 | $9.52 | $9.28 | $9.36 | $9.28 | 7,134,560 |
| 2019-07-04 | $9.65 | $9.65 | $9.26 | $9.37 | $9.29 | 8,499,060 |
| 2019-07-03 | $9.76 | $9.81 | $9.44 | $9.54 | $9.46 | 7,335,460 |
| 2019-07-02 | $10.07 | $10.10 | $9.69 | $9.76 | $9.67 | 12,897,400 |
| 2019-07-01 | $10.33 | $10.50 | $10.05 | $10.22 | $10.13 | 18,086,280 |
| 2019-06-28 | $9.77 | $9.77 | $9.40 | $9.68 | $9.60 | 6,484,390 |
| 2019-06-27 | $9.31 | $9.90 | $9.31 | $9.75 | $9.67 | 14,561,780 |
| 2019-06-26 | $9.20 | $9.36 | $9.11 | $9.27 | $9.19 | 4,551,650 |
| 2019-06-25 | $9.36 | $9.45 | $9.00 | $9.24 | $9.16 | 7,172,590 |
| 2019-06-24 | $9.39 | $9.57 | $9.25 | $9.34 | $9.26 | 7,978,000 |
| 2019-06-21 | $9.40 | $9.51 | $9.15 | $9.32 | $9.24 | 11,190,630 |
| 2019-06-20 | $8.92 | $9.30 | $8.85 | $9.10 | $9.02 | 16,042,980 |
| 2019-06-19 | $8.81 | $9.25 | $8.68 | $9.06 | $8.98 | 21,714,390 |
| 2019-06-18 | $8.40 | $8.42 | $8.20 | $8.41 | $8.34 | 5,090,450 |
| 2019-06-17 | $10.19 | $10.30 | $10.06 | $10.12 | $8.31 | 4,155,840 |
| 2019-06-14 | $10.48 | $10.57 | $10.11 | $10.16 | $8.34 | 5,755,670 |
| 2019-06-13 | $10.65 | $10.65 | $10.27 | $10.50 | $8.62 | 4,722,240 |
| 2019-06-12 | $10.63 | $10.80 | $10.54 | $10.56 | $8.67 | 4,402,060 |
| 2019-06-11 | $10.29 | $10.83 | $10.01 | $10.72 | $8.80 | 8,276,630 |
| 2019-06-10 | $10.21 | $10.38 | $10.06 | $10.22 | $8.39 | 5,582,780 |
| 2019-06-07 | $10.18 | $10.18 | $10.18 | $10.18 | $8.36 | 0 |
| 2019-06-06 | $10.46 | $10.47 | $10.12 | $10.18 | $8.36 | 4,621,580 |
| 2019-06-05 | $10.65 | $10.68 | $10.34 | $10.46 | $8.59 | 4,197,170 |
| 2019-06-04 | $10.44 | $10.88 | $10.31 | $10.43 | $8.57 | 7,980,680 |
| 2019-06-03 | $11.08 | $11.08 | $10.31 | $10.51 | $8.63 | 10,354,890 |
| 2019-05-31 | $10.66 | $11.08 | $10.66 | $10.96 | $9.00 | 6,808,550 |
| 2019-05-30 | $11.08 | $11.08 | $10.52 | $10.78 | $8.85 | 6,234,770 |
| 2019-05-29 | $10.86 | $11.25 | $10.81 | $11.05 | $9.08 | 5,269,880 |
| 2019-05-28 | $11.10 | $11.14 | $10.93 | $10.94 | $8.99 | 5,782,110 |
| 2019-05-27 | $10.80 | $11.20 | $10.61 | $11.10 | $9.12 | 8,841,500 |
| 2019-05-24 | $10.63 | $11.05 | $10.40 | $10.79 | $8.86 | 9,702,310 |
| 2019-05-23 | $11.17 | $11.51 | $10.44 | $10.57 | $8.68 | 12,339,970 |
| 2019-05-22 | $11.18 | $11.71 | $11.02 | $11.33 | $9.31 | 11,379,930 |
| 2019-05-21 | $10.45 | $11.35 | $10.45 | $11.18 | $9.18 | 11,387,210 |
| 2019-05-20 | $10.88 | $10.88 | $10.02 | $10.41 | $8.55 | 9,550,910 |
| 2019-05-17 | $11.45 | $11.52 | $10.77 | $10.88 | $8.94 | 7,878,660 |
| 2019-05-16 | $11.51 | $11.57 | $11.35 | $11.44 | $9.40 | 4,307,630 |
| 2019-05-15 | $11.90 | $11.96 | $11.33 | $11.61 | $9.54 | 10,502,260 |
| 2019-05-14 | $11.23 | $12.05 | $11.21 | $11.81 | $9.70 | 9,946,760 |
| 2019-05-13 | $11.73 | $11.89 | $11.25 | $11.47 | $9.42 | 9,331,660 |
| 2019-05-10 | $11.50 | $12.09 | $11.16 | $11.88 | $9.76 | 9,093,080 |
| 2019-05-09 | $11.17 | $11.49 | $11.05 | $11.33 | $9.31 | 7,101,110 |
| 2019-05-08 | $10.95 | $11.68 | $10.82 | $11.17 | $9.17 | 6,477,100 |
| 2019-05-07 | $11.71 | $11.83 | $10.75 | $11.36 | $9.33 | 13,727,560 |
| 2019-05-06 | $12.01 | $12.20 | $11.72 | $11.72 | $9.63 | 10,624,300 |
| 2019-05-03 | $13.02 | $13.02 | $13.02 | $13.02 | $10.69 | 0 |
| 2019-05-02 | $13.02 | $13.02 | $13.02 | $13.02 | $10.69 | 0 |
| 2019-05-01 | $13.02 | $13.02 | $13.02 | $13.02 | $10.69 | 0 |
| 2019-04-30 | $12.80 | $13.25 | $12.72 | $13.02 | $10.69 | 7,867,890 |
| 2019-04-29 | $12.71 | $13.14 | $12.30 | $12.86 | $10.56 | 8,902,800 |
| 2019-04-26 | $13.05 | $13.15 | $12.61 | $12.74 | $10.46 | 7,621,080 |
| 2019-04-25 | $13.38 | $13.47 | $12.93 | $12.98 | $10.66 | 6,016,810 |
| 2019-04-24 | $13.09 | $13.50 | $12.83 | $13.50 | $11.09 | 7,604,150 |
| 2019-04-23 | $13.18 | $13.24 | $12.92 | $12.96 | $10.64 | 4,658,840 |
| 2019-04-22 | $13.65 | $13.65 | $12.96 | $13.08 | $10.74 | 7,057,110 |
| 2019-04-19 | $13.42 | $13.65 | $13.25 | $13.56 | $11.14 | 4,009,790 |
| 2019-04-18 | $13.70 | $13.70 | $13.36 | $13.42 | $11.02 | 5,106,000 |
| 2019-04-17 | $13.93 | $14.12 | $13.51 | $13.64 | $11.20 | 9,518,550 |
| 2019-04-16 | $13.50 | $14.04 | $13.15 | $13.96 | $11.47 | 8,356,140 |
| 2019-04-15 | $14.17 | $14.28 | $13.48 | $13.50 | $11.09 | 7,408,560 |
| 2019-04-12 | $13.74 | $14.13 | $13.70 | $13.93 | $11.44 | 9,097,360 |
| 2019-04-11 | $14.60 | $14.68 | $13.58 | $13.70 | $11.25 | 12,185,870 |
| 2019-04-10 | $14.97 | $15.16 | $14.46 | $14.78 | $12.14 | 8,467,300 |
| 2019-04-09 | $14.80 | $15.11 | $14.40 | $14.61 | $12.00 | 7,279,110 |
| 2019-04-08 | $15.50 | $15.50 | $14.30 | $14.83 | $12.18 | 11,970,850 |
| 2019-04-05 | $15.44 | $15.44 | $15.44 | $15.44 | $12.68 | 0 |
| 2019-04-04 | $14.92 | $15.53 | $14.92 | $15.44 | $12.68 | 9,032,070 |
| 2019-04-03 | $15.06 | $15.28 | $14.86 | $15.15 | $12.44 | 5,444,550 |
| 2019-04-02 | $15.30 | $15.55 | $14.89 | $15.12 | $12.42 | 7,953,690 |
| 2019-04-01 | $14.49 | $15.33 | $14.31 | $15.22 | $12.50 | 10,767,700 |
| 2019-03-29 | $14.20 | $14.50 | $13.70 | $14.28 | $11.73 | 5,821,380 |
| 2019-03-28 | $13.92 | $14.50 | $13.72 | $13.95 | $11.46 | 4,629,520 |
| 2019-03-27 | $14.20 | $14.28 | $13.53 | $13.95 | $11.46 | 4,440,780 |
| 2019-03-26 | $14.39 | $14.66 | $13.85 | $14.12 | $11.60 | 6,873,000 |
| 2019-03-25 | $13.80 | $14.85 | $13.62 | $14.40 | $11.83 | 10,907,250 |
| 2019-03-22 | $14.32 | $14.45 | $13.64 | $13.99 | $11.49 | 8,842,500 |
| 2019-03-21 | $13.44 | $13.99 | $13.34 | $13.71 | $11.26 | 8,044,830 |
| 2019-03-20 | $14.06 | $14.15 | $13.14 | $13.44 | $11.04 | 10,221,120 |
| 2019-03-19 | $12.96 | $14.05 | $12.96 | $13.85 | $11.38 | 13,382,200 |
| 2019-03-18 | $12.71 | $13.03 | $12.53 | $13.00 | $10.68 | 4,927,000 |
| 2019-03-15 | $12.89 | $13.10 | $12.48 | $12.86 | $10.56 | 8,820,900 |
| 2019-03-14 | $13.40 | $13.60 | $12.38 | $12.78 | $10.50 | 15,065,800 |
| 2019-03-13 | $13.51 | $14.18 | $13.31 | $13.63 | $11.19 | 12,773,320 |
| 2019-03-12 | $13.22 | $13.80 | $13.11 | $13.62 | $11.19 | 11,414,700 |
| 2019-03-11 | $12.46 | $13.32 | $12.46 | $13.17 | $10.82 | 15,923,710 |
| 2019-03-08 | $12.58 | $13.05 | $12.43 | $12.46 | $10.23 | 8,565,310 |
| 2019-03-07 | $12.95 | $13.10 | $12.68 | $12.82 | $10.53 | 8,301,470 |
| 2019-03-06 | $13.35 | $13.62 | $12.71 | $13.07 | $10.74 | 9,567,150 |
| 2019-03-05 | $13.00 | $13.22 | $12.85 | $13.22 | $10.86 | 8,610,060 |
| 2019-03-04 | $12.94 | $13.78 | $12.87 | $13.04 | $10.71 | 10,262,580 |
| 2019-03-01 | $13.15 | $13.15 | $12.65 | $12.82 | $10.53 | 4,293,370 |
| 2019-02-28 | $12.66 | $13.08 | $12.63 | $13.07 | $10.74 | 4,797,510 |
| 2019-02-27 | $12.80 | $13.19 | $12.70 | $12.85 | $10.55 | 8,026,470 |
| 2019-02-26 | $13.01 | $13.60 | $12.77 | $12.83 | $10.54 | 9,355,230 |
| 2019-02-25 | $12.85 | $13.31 | $12.41 | $13.20 | $10.84 | 12,046,480 |
| 2019-02-22 | $11.80 | $12.31 | $11.66 | $12.31 | $10.11 | 7,381,500 |
| 2019-02-21 | $11.76 | $12.28 | $11.62 | $11.79 | $9.68 | 9,161,970 |
| 2019-02-20 | $11.80 | $11.96 | $11.60 | $11.78 | $9.68 | 9,566,310 |
| 2019-02-19 | $12.30 | $12.93 | $11.54 | $12.06 | $9.91 | 23,834,940 |
| 2019-02-18 | $11.09 | $12.08 | $11.00 | $12.07 | $9.91 | 10,414,510 |
| 2019-02-15 | $11.06 | $11.29 | $10.90 | $10.98 | $9.02 | 3,975,810 |
| 2019-02-14 | $10.84 | $11.32 | $10.83 | $11.06 | $9.08 | 6,577,300 |
| 2019-02-13 | $10.71 | $11.13 | $10.66 | $10.86 | $8.92 | 6,434,300 |
| 2019-02-12 | $10.59 | $10.91 | $10.36 | $10.83 | $8.90 | 7,370,960 |
| 2019-02-11 | $10.25 | $10.71 | $10.18 | $10.58 | $8.69 | 8,876,680 |
| 2019-02-08 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2019-02-07 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2019-02-06 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2019-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2019-02-04 | $10.20 | $10.20 | $10.20 | $10.20 | $8.38 | 0 |
| 2019-02-01 | $9.71 | $10.25 | $9.71 | $10.20 | $8.38 | 5,848,000 |
| 2019-01-31 | $9.76 | $9.96 | $9.55 | $9.69 | $7.96 | 4,726,390 |
| 2019-01-30 | $9.84 | $9.95 | $9.71 | $9.73 | $7.99 | 4,144,320 |
| 2019-01-29 | $9.97 | $10.08 | $9.63 | $9.82 | $8.07 | 5,288,390 |
| 2019-01-28 | $10.11 | $10.40 | $9.80 | $9.96 | $8.18 | 6,130,170 |
| 2019-01-25 | $9.95 | $10.34 | $9.78 | $10.11 | $8.30 | 8,779,690 |
| 2019-01-24 | $9.68 | $10.35 | $9.62 | $10.08 | $8.28 | 13,083,870 |
| 2019-01-23 | $9.67 | $9.78 | $9.50 | $9.67 | $7.94 | 8,254,310 |
| 2019-01-22 | $9.75 | $9.78 | $9.46 | $9.54 | $7.84 | 14,447,970 |
| 2019-01-21 | $9.06 | $9.59 | $9.06 | $9.59 | $7.88 | 11,811,920 |
| 2019-01-18 | $8.94 | $9.01 | $8.60 | $8.72 | $7.16 | 7,202,840 |
| 2019-01-17 | $9.09 | $9.17 | $8.84 | $8.89 | $7.30 | 5,441,160 |
| 2019-01-16 | $9.19 | $9.38 | $9.07 | $9.10 | $7.47 | 4,241,450 |
| 2019-01-15 | $8.90 | $9.25 | $8.89 | $9.24 | $7.59 | 5,747,810 |
| 2019-01-14 | $9.10 | $9.22 | $8.83 | $8.87 | $7.29 | 4,306,270 |
| 2019-01-11 | $9.11 | $9.21 | $9.06 | $9.16 | $7.52 | 2,269,160 |
| 2019-01-10 | $9.08 | $9.23 | $9.05 | $9.12 | $7.49 | 2,856,280 |
| 2019-01-09 | $8.95 | $9.23 | $8.95 | $9.05 | $7.43 | 4,765,900 |
| 2019-01-08 | $9.30 | $9.30 | $9.05 | $9.17 | $7.53 | 3,481,560 |
| 2019-01-07 | $9.25 | $9.35 | $9.15 | $9.30 | $7.64 | 4,932,500 |
| 2019-01-04 | $8.89 | $9.35 | $8.74 | $9.26 | $7.61 | 6,141,780 |
| 2019-01-03 | $9.00 | $9.44 | $8.93 | $9.08 | $7.46 | 6,279,700 |
| 2019-01-02 | $9.44 | $9.50 | $8.97 | $9.00 | $7.39 | 7,552,670 |
| 2019-01-01 | $9.54 | $9.54 | $9.54 | $9.54 | $7.84 | 0 |
| 2018-12-31 | $9.54 | $9.54 | $9.54 | $9.54 | $7.84 | 0 |
| 2018-12-28 | $9.20 | $9.58 | $9.01 | $9.54 | $7.84 | 7,922,110 |
| 2018-12-27 | $9.30 | $9.42 | $9.12 | $9.24 | $7.59 | 4,442,740 |
| 2018-12-26 | $8.89 | $8.89 | $8.89 | $8.89 | $7.30 | 0 |
| 2018-12-25 | $8.89 | $8.89 | $8.89 | $8.89 | $7.30 | 0 |
| 2018-12-24 | $8.67 | $9.02 | $8.60 | $8.89 | $7.30 | 3,718,280 |
| 2018-12-21 | $8.72 | $8.74 | $8.49 | $8.67 | $7.12 | 3,697,720 |
| 2018-12-20 | $8.57 | $8.75 | $8.40 | $8.72 | $7.16 | 4,450,390 |
| 2018-12-19 | $8.70 | $8.78 | $8.46 | $8.52 | $7.00 | 2,862,000 |
| 2018-12-18 | $8.69 | $8.78 | $8.53 | $8.67 | $7.12 | 2,357,580 |
| 2018-12-17 | $8.99 | $8.99 | $8.63 | $8.74 | $7.18 | 3,972,000 |
| 2018-12-14 | $9.18 | $9.25 | $8.94 | $8.98 | $7.38 | 1,997,850 |
| 2018-12-13 | $9.16 | $9.31 | $9.11 | $9.21 | $7.56 | 2,664,820 |
| 2018-12-12 | $9.09 | $9.25 | $8.98 | $9.15 | $7.52 | 3,159,830 |
| 2018-12-11 | $8.92 | $9.13 | $8.91 | $9.02 | $7.41 | 4,820,740 |
| 2018-12-10 | $9.10 | $9.15 | $8.78 | $8.91 | $7.32 | 6,079,680 |
| 2018-12-07 | $9.11 | $9.29 | $9.00 | $9.22 | $7.57 | 3,078,280 |
| 2018-12-06 | $9.29 | $9.32 | $9.00 | $9.12 | $7.49 | 4,813,750 |
| 2018-12-05 | $9.50 | $9.55 | $9.39 | $9.45 | $7.76 | 4,300,860 |
| 2018-12-04 | $9.81 | $9.86 | $9.56 | $9.69 | $7.96 | 4,259,930 |
| 2018-12-03 | $9.56 | $10.01 | $9.49 | $9.78 | $8.03 | 10,639,840 |
| 2018-11-30 | $9.23 | $9.27 | $8.87 | $9.18 | $7.54 | 6,102,100 |
| 2018-11-29 | $9.70 | $9.88 | $9.13 | $9.27 | $7.61 | 7,363,340 |
| 2018-11-28 | $9.11 | $9.67 | $9.11 | $9.66 | $7.93 | 6,211,900 |
| 2018-11-27 | $9.44 | $9.48 | $9.09 | $9.16 | $7.52 | 3,487,790 |
| 2018-11-26 | $9.40 | $9.55 | $9.20 | $9.34 | $7.67 | 4,705,420 |
| 2018-11-23 | $9.86 | $9.95 | $9.30 | $9.40 | $7.72 | 5,433,770 |
| 2018-11-22 | $9.95 | $10.09 | $9.74 | $9.84 | $8.08 | 2,213,990 |
| 2018-11-21 | $9.67 | $9.92 | $9.56 | $9.92 | $8.15 | 3,333,080 |
| 2018-11-20 | $10.15 | $10.15 | $9.63 | $9.74 | $8.00 | 5,327,800 |
| 2018-11-19 | $10.11 | $10.29 | $9.93 | $10.20 | $8.38 | 5,174,530 |
| 2018-11-16 | $10.18 | $10.41 | $10.16 | $10.23 | $8.40 | 3,240,010 |
| 2018-11-15 | $10.01 | $10.20 | $10.00 | $10.19 | $8.37 | 2,511,360 |
| 2018-11-14 | $9.96 | $10.34 | $9.96 | $10.05 | $8.25 | 4,079,090 |
| 2018-11-13 | $9.62 | $10.25 | $9.55 | $10.05 | $8.25 | 8,849,690 |
| 2018-11-12 | $9.21 | $9.79 | $9.21 | $9.77 | $8.02 | 7,258,100 |
| 2018-11-09 | $9.12 | $9.33 | $9.09 | $9.30 | $7.64 | 3,752,840 |
| 2018-11-08 | $9.45 | $9.47 | $9.17 | $9.18 | $7.54 | 4,582,850 |
| 2018-11-07 | $9.51 | $9.68 | $9.20 | $9.31 | $7.65 | 6,572,510 |
| 2018-11-06 | $9.68 | $9.68 | $9.35 | $9.52 | $7.82 | 4,369,220 |
| 2018-11-05 | $9.80 | $9.81 | $9.35 | $9.56 | $7.85 | 10,322,490 |
| 2018-11-02 | $9.20 | $9.64 | $9.16 | $9.64 | $7.92 | 14,493,250 |
| 2018-11-01 | $8.82 | $9.05 | $8.71 | $8.76 | $7.20 | 5,943,940 |
| 2018-10-31 | $8.50 | $8.78 | $8.48 | $8.74 | $7.18 | 5,024,860 |
| 2018-10-30 | $8.42 | $8.65 | $8.08 | $8.45 | $6.94 | 6,660,810 |
| 2018-10-29 | $8.60 | $8.73 | $8.27 | $8.45 | $6.94 | 3,878,760 |
| 2018-10-26 | $8.96 | $9.10 | $8.53 | $8.64 | $7.10 | 5,277,870 |
| 2018-10-25 | $8.55 | $8.83 | $8.43 | $8.82 | $7.24 | 3,853,930 |
| 2018-10-24 | $8.93 | $9.12 | $8.75 | $8.83 | $7.25 | 3,662,740 |
| 2018-10-23 | $9.09 | $9.25 | $8.90 | $8.94 | $7.34 | 5,633,710 |
| 2018-10-22 | $8.79 | $9.34 | $8.70 | $9.08 | $7.46 | 11,098,960 |
| 2018-10-19 | $8.29 | $8.55 | $8.14 | $8.50 | $6.98 | 7,407,820 |
| 2018-10-18 | $8.25 | $8.60 | $8.11 | $8.37 | $6.87 | 12,157,500 |
| 2018-10-17 | $7.87 | $8.08 | $7.59 | $8.05 | $6.61 | 9,794,640 |
| 2018-10-16 | $8.63 | $8.74 | $7.80 | $7.80 | $6.41 | 15,095,950 |
| 2018-10-15 | $9.01 | $9.15 | $8.61 | $8.67 | $7.12 | 6,008,280 |
| 2018-10-12 | $8.84 | $9.29 | $8.29 | $8.91 | $7.32 | 9,642,130 |
| 2018-10-11 | $9.00 | $9.35 | $8.70 | $8.99 | $7.38 | 7,272,450 |
| 2018-10-10 | $9.21 | $9.62 | $9.21 | $9.30 | $7.64 | 5,441,400 |
| 2018-10-09 | $8.99 | $9.39 | $8.99 | $9.23 | $7.58 | 4,412,680 |
| 2018-10-08 | $9.62 | $9.62 | $9.05 | $9.09 | $7.47 | 6,810,200 |
| 2018-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $8.01 | 0 |
| 2018-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $8.01 | 0 |
| 2018-10-03 | $9.75 | $9.75 | $9.75 | $9.75 | $8.01 | 0 |
| 2018-10-02 | $9.75 | $9.75 | $9.75 | $9.75 | $8.01 | 0 |
| 2018-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.01 | 0 |
| 2018-09-28 | $9.93 | $9.94 | $9.68 | $9.75 | $8.01 | 6,699,560 |
| 2018-09-27 | $10.01 | $10.06 | $9.76 | $9.93 | $8.16 | 6,909,250 |
| 2018-09-26 | $9.70 | $10.16 | $9.64 | $10.11 | $8.30 | 11,927,730 |
| 2018-09-25 | $9.30 | $9.84 | $9.28 | $9.71 | $7.98 | 6,375,070 |
| 2018-09-24 | $9.36 | $9.36 | $9.36 | $9.36 | $7.69 | 0 |
| 2018-09-21 | $9.30 | $9.42 | $9.18 | $9.36 | $7.69 | 4,994,470 |
| 2018-09-20 | $9.22 | $9.45 | $9.16 | $9.33 | $7.66 | 2,858,650 |
| 2018-09-19 | $9.14 | $9.41 | $9.09 | $9.27 | $7.61 | 4,011,130 |
| 2018-09-18 | $8.96 | $9.22 | $8.75 | $9.21 | $7.56 | 4,185,270 |
| 2018-09-17 | $9.05 | $9.18 | $8.88 | $8.88 | $7.29 | 3,732,100 |
| 2018-09-14 | $9.06 | $9.30 | $8.96 | $9.15 | $7.52 | 8,962,210 |
| 2018-09-13 | $8.85 | $9.54 | $8.78 | $9.10 | $7.47 | 10,345,890 |
| 2018-09-12 | $8.69 | $8.82 | $8.65 | $8.67 | $7.12 | 2,126,120 |
| 2018-09-11 | $8.70 | $8.87 | $8.60 | $8.73 | $7.17 | 2,244,450 |
| 2018-09-10 | $9.30 | $9.39 | $8.57 | $8.67 | $7.12 | 8,148,210 |
| 2018-09-07 | $9.24 | $9.69 | $9.24 | $9.37 | $7.70 | 7,487,970 |
| 2018-09-06 | $9.12 | $9.39 | $9.10 | $9.18 | $7.54 | 3,307,140 |
| 2018-09-05 | $9.39 | $9.39 | $9.12 | $9.13 | $7.50 | 3,983,380 |
| 2018-09-04 | $9.24 | $9.41 | $9.10 | $9.32 | $7.65 | 5,402,990 |
| 2018-09-03 | $9.39 | $9.39 | $9.06 | $9.24 | $7.59 | 7,317,480 |
| 2018-08-31 | $9.45 | $9.45 | $9.20 | $9.30 | $7.64 | 2,867,390 |
| 2018-08-30 | $9.53 | $9.60 | $9.25 | $9.33 | $7.66 | 4,891,060 |
| 2018-08-29 | $9.62 | $9.73 | $9.40 | $9.57 | $7.86 | 4,611,500 |
| 2018-08-28 | $9.49 | $9.70 | $9.44 | $9.69 | $7.96 | 6,753,530 |
| 2018-08-27 | $8.98 | $9.60 | $8.98 | $9.49 | $7.79 | 10,014,980 |
| 2018-08-24 | $9.13 | $9.23 | $8.96 | $8.98 | $7.38 | 7,935,880 |
| 2018-08-23 | $8.42 | $8.96 | $8.42 | $8.96 | $7.36 | 8,081,570 |
| 2018-08-22 | $8.71 | $8.91 | $8.38 | $8.47 | $6.96 | 6,955,380 |
| 2018-08-21 | $8.62 | $8.84 | $8.58 | $8.77 | $7.20 | 5,160,210 |
| 2018-08-20 | $8.84 | $8.88 | $8.33 | $8.66 | $7.11 | 6,112,240 |
| 2018-08-17 | $9.10 | $9.22 | $8.75 | $8.84 | $7.26 | 4,356,690 |
| 2018-08-16 | $8.78 | $9.20 | $8.75 | $8.96 | $7.36 | 4,633,100 |
| 2018-08-15 | $9.24 | $9.31 | $8.86 | $8.94 | $7.34 | 4,062,230 |
| 2018-08-14 | $9.39 | $9.48 | $9.13 | $9.18 | $7.54 | 3,550,030 |
| 2018-08-13 | $9.28 | $9.40 | $9.21 | $9.38 | $7.70 | 4,748,420 |
| 2018-08-10 | $9.32 | $9.68 | $9.30 | $9.41 | $7.73 | 4,985,710 |
| 2018-08-09 | $8.90 | $9.50 | $8.85 | $9.35 | $7.68 | 6,445,250 |
| 2018-08-08 | $9.04 | $9.20 | $8.89 | $9.00 | $7.39 | 3,947,340 |
| 2018-08-07 | $8.90 | $9.25 | $8.50 | $9.13 | $7.50 | 7,439,310 |
| 2018-08-06 | $9.19 | $9.19 | $8.58 | $8.85 | $7.27 | 8,808,100 |
| 2018-08-03 | $9.51 | $9.51 | $9.13 | $9.19 | $7.55 | 7,650,530 |
| 2018-08-02 | $9.46 | $9.60 | $9.16 | $9.51 | $7.81 | 7,993,290 |
| 2018-08-01 | $10.00 | $10.08 | $9.32 | $9.50 | $7.80 | 13,748,410 |
| 2018-07-31 | $10.17 | $10.24 | $9.84 | $9.92 | $8.15 | 6,396,850 |
| 2018-07-30 | $10.56 | $10.58 | $10.02 | $10.11 | $8.30 | 6,288,740 |
| 2018-07-27 | $10.50 | $10.68 | $10.22 | $10.56 | $8.67 | 7,089,590 |
| 2018-07-26 | $10.88 | $10.88 | $10.37 | $10.48 | $8.61 | 8,475,740 |
| 2018-07-25 | $11.10 | $11.11 | $10.71 | $10.81 | $8.88 | 6,404,850 |
| 2018-07-24 | $11.01 | $11.30 | $10.86 | $10.95 | $8.99 | 14,040,480 |
| 2018-07-23 | $10.16 | $11.16 | $10.16 | $11.13 | $9.14 | 16,780,200 |
| 2018-07-20 | $9.97 | $10.37 | $9.81 | $10.15 | $8.34 | 8,507,510 |
| 2018-07-19 | $10.20 | $10.43 | $9.73 | $9.98 | $8.20 | 10,611,940 |
| 2018-07-18 | $10.48 | $10.50 | $10.12 | $10.20 | $8.38 | 6,941,680 |
| 2018-07-17 | $10.74 | $10.74 | $10.26 | $10.45 | $8.58 | 4,279,170 |
| 2018-07-16 | $10.63 | $10.80 | $10.48 | $10.68 | $8.77 | 4,038,720 |
| 2018-07-13 | $10.55 | $10.80 | $10.44 | $10.66 | $8.76 | 7,285,280 |
| 2018-07-12 | $10.28 | $10.68 | $10.24 | $10.54 | $8.66 | 4,971,030 |
| 2018-07-11 | $10.50 | $10.50 | $10.10 | $10.28 | $8.44 | 7,207,940 |
| 2018-07-10 | $10.61 | $10.91 | $10.48 | $10.76 | $8.84 | 10,465,350 |
| 2018-07-09 | $9.78 | $10.36 | $9.78 | $10.35 | $8.50 | 5,604,830 |
| 2018-07-06 | $10.03 | $10.20 | $9.27 | $9.71 | $7.98 | 8,047,000 |
| 2018-07-05 | $9.97 | $10.25 | $9.96 | $10.03 | $8.24 | 2,816,720 |
| 2018-07-04 | $10.18 | $10.27 | $9.96 | $10.07 | $8.27 | 4,601,870 |
| 2018-07-03 | $10.15 | $10.37 | $10.09 | $10.18 | $8.36 | 8,639,040 |
| 2018-07-02 | $10.00 | $10.50 | $9.88 | $10.14 | $8.33 | 8,451,310 |
| 2018-06-29 | $9.42 | $10.08 | $9.39 | $9.88 | $8.11 | 9,143,800 |
| 2018-06-28 | $9.43 | $9.73 | $9.21 | $9.34 | $7.67 | 4,067,760 |
| 2018-06-27 | $9.43 | $9.70 | $9.39 | $9.48 | $7.79 | 5,120,010 |
| 2018-06-26 | $9.34 | $9.85 | $9.10 | $9.39 | $7.71 | 7,670,980 |
| 2018-06-25 | $10.06 | $10.06 | $9.46 | $9.50 | $7.80 | 5,151,260 |
| 2018-06-22 | $11.12 | $12.05 | $11.12 | $11.86 | $8.08 | 6,489,680 |
| 2018-06-21 | $12.00 | $12.24 | $11.00 | $11.29 | $7.69 | 6,993,850 |
| 2018-06-20 | $12.92 | $12.92 | $11.84 | $12.20 | $8.31 | 11,128,210 |
| 2018-06-19 | $13.05 | $13.29 | $12.71 | $12.93 | $8.81 | 9,995,210 |
| 2018-06-18 | $13.81 | $13.81 | $13.81 | $13.81 | $9.41 | 0 |
| 2018-06-15 | $14.44 | $14.53 | $13.52 | $13.81 | $9.41 | 7,009,370 |
| 2018-06-14 | $14.70 | $14.79 | $14.30 | $14.40 | $9.81 | 2,407,760 |
| 2018-06-13 | $14.79 | $14.86 | $14.65 | $14.70 | $10.02 | 1,472,580 |
| 2018-06-12 | $14.68 | $14.94 | $14.61 | $14.79 | $10.08 | 2,143,230 |
| 2018-06-11 | $14.83 | $14.89 | $14.65 | $14.70 | $10.02 | 1,605,630 |
| 2018-06-08 | $15.01 | $15.11 | $14.63 | $14.75 | $10.05 | 3,525,300 |
| 2018-06-07 | $15.24 | $15.34 | $14.94 | $15.01 | $10.23 | 2,641,850 |
| 2018-06-06 | $15.00 | $15.50 | $14.90 | $15.25 | $10.39 | 3,205,860 |
| 2018-06-05 | $14.66 | $15.16 | $14.49 | $14.93 | $10.17 | 2,673,560 |
| 2018-06-04 | $15.02 | $15.12 | $14.50 | $14.60 | $9.95 | 5,601,090 |
| 2018-06-01 | $14.81 | $15.18 | $13.65 | $15.04 | $10.25 | 5,422,030 |
| 2018-05-31 | $14.91 | $15.35 | $14.62 | $15.00 | $10.22 | 6,348,830 |
| 2018-05-30 | $15.26 | $15.40 | $15.00 | $15.12 | $10.30 | 3,360,120 |
| 2018-05-29 | $15.21 | $15.85 | $15.11 | $15.52 | $10.58 | 6,058,540 |
| 2018-05-28 | $15.61 | $15.88 | $14.84 | $15.09 | $10.28 | 10,082,290 |
| 2018-05-25 | $16.22 | $16.35 | $15.60 | $15.70 | $10.70 | 5,803,980 |
| 2018-05-24 | $16.47 | $16.72 | $16.13 | $16.20 | $11.04 | 4,092,190 |
| 2018-05-23 | $16.77 | $16.95 | $16.36 | $16.44 | $11.20 | 5,171,330 |
| 2018-05-22 | $16.48 | $16.92 | $16.35 | $16.87 | $11.50 | 6,572,030 |
| 2018-05-21 | $16.00 | $16.70 | $16.00 | $16.54 | $11.27 | 9,021,420 |
| 2018-05-18 | $15.75 | $16.00 | $15.38 | $15.90 | $10.84 | 5,412,990 |
| 2018-05-17 | $15.85 | $15.95 | $15.60 | $15.89 | $10.83 | 2,540,360 |
| 2018-05-16 | $16.25 | $16.25 | $15.70 | $15.97 | $10.88 | 3,047,250 |
| 2018-05-15 | $16.07 | $16.38 | $15.91 | $16.27 | $11.09 | 2,683,000 |
| 2018-05-14 | $15.90 | $16.13 | $15.80 | $16.09 | $10.96 | 2,162,590 |
| 2018-05-11 | $16.57 | $16.57 | $15.90 | $15.94 | $10.86 | 3,039,760 |
| 2018-05-10 | $16.50 | $16.74 | $16.26 | $16.46 | $11.22 | 2,818,100 |
| 2018-05-09 | $16.92 | $17.10 | $16.50 | $16.58 | $11.30 | 3,421,800 |
| 2018-05-08 | $16.89 | $16.98 | $16.54 | $16.93 | $11.54 | 3,597,080 |
| 2018-05-07 | $16.85 | $17.10 | $16.45 | $16.82 | $11.46 | 5,516,070 |
| 2018-05-04 | $16.90 | $17.30 | $16.51 | $16.73 | $11.40 | 5,676,840 |
| 2018-05-03 | $16.18 | $17.20 | $16.18 | $16.88 | $11.50 | 8,128,050 |
| 2018-05-02 | $16.44 | $16.71 | $16.05 | $16.31 | $11.11 | 3,506,350 |
| 2018-05-01 | $16.48 | $16.48 | $16.48 | $16.48 | $11.23 | 0 |
| 2018-04-30 | $16.48 | $16.48 | $16.48 | $16.48 | $11.23 | 0 |
| 2018-04-27 | $16.08 | $16.61 | $15.86 | $16.48 | $11.23 | 4,493,470 |
| 2018-04-26 | $16.27 | $16.34 | $15.71 | $16.05 | $10.94 | 5,069,050 |
| 2018-04-25 | $15.35 | $16.38 | $15.35 | $16.30 | $11.11 | 6,951,080 |
| 2018-04-24 | $15.47 | $16.04 | $15.38 | $15.85 | $10.80 | 3,342,820 |
| 2018-04-23 | $15.56 | $15.56 | $14.90 | $15.25 | $10.39 | 6,047,830 |
| 2018-04-20 | $16.03 | $16.18 | $15.54 | $15.57 | $10.61 | 3,731,030 |
| 2018-04-19 | $16.15 | $16.50 | $15.98 | $16.10 | $10.97 | 3,466,350 |
| 2018-04-18 | $15.84 | $16.39 | $15.33 | $16.22 | $11.05 | 5,402,200 |
| 2018-04-17 | $16.56 | $16.57 | $15.70 | $15.75 | $10.73 | 6,647,000 |
| 2018-04-16 | $15.60 | $16.68 | $15.56 | $16.65 | $11.35 | 11,140,350 |
| 2018-04-13 | $15.50 | $15.76 | $15.16 | $15.70 | $10.70 | 5,183,620 |
| 2018-04-12 | $15.15 | $15.40 | $15.05 | $15.28 | $10.41 | 2,663,500 |
| 2018-04-11 | $15.15 | $15.63 | $15.07 | $15.23 | $10.38 | 8,224,120 |
| 2018-04-10 | $14.10 | $15.21 | $14.10 | $15.15 | $10.32 | 13,593,050 |
| 2018-04-09 | $15.07 | $15.25 | $14.67 | $14.80 | $10.09 | 9,717,130 |
| 2018-04-06 | $15.25 | $15.25 | $15.25 | $15.25 | $10.39 | 0 |
| 2018-04-05 | $15.25 | $15.25 | $15.25 | $15.25 | $10.39 | 0 |
| 2018-04-04 | $15.53 | $15.70 | $15.17 | $15.25 | $10.39 | 7,196,650 |
| 2018-04-03 | $15.56 | $15.80 | $15.10 | $15.46 | $10.54 | 9,522,750 |
| 2018-04-02 | $16.01 | $16.11 | $15.70 | $15.81 | $10.77 | 12,381,470 |
| 2018-03-30 | $14.87 | $15.88 | $14.75 | $15.78 | $10.75 | 20,040,850 |
| 2018-03-29 | $15.25 | $15.47 | $14.38 | $14.74 | $10.04 | 28,176,950 |
| 2018-03-28 | $15.52 | $16.16 | $15.42 | $15.65 | $10.66 | 10,125,130 |
| 2018-03-27 | $15.39 | $16.46 | $15.25 | $15.64 | $10.66 | 16,235,740 |
| 2018-03-26 | $15.01 | $15.34 | $14.61 | $15.02 | $10.24 | 15,347,240 |
| 2018-03-23 | $15.26 | $15.96 | $15.10 | $15.20 | $10.36 | 10,464,040 |
| 2018-03-22 | $16.45 | $16.54 | $16.16 | $16.21 | $11.05 | 3,281,230 |
| 2018-03-21 | $17.19 | $17.20 | $16.35 | $16.45 | $11.21 | 7,215,600 |
| 2018-03-20 | $16.49 | $17.07 | $16.42 | $16.96 | $11.56 | 5,173,390 |
| 2018-03-19 | $16.45 | $16.80 | $16.23 | $16.52 | $11.26 | 5,422,750 |
| 2018-03-16 | $17.10 | $17.22 | $16.10 | $16.61 | $11.32 | 9,264,530 |
| 2018-03-15 | $16.51 | $17.05 | $16.48 | $17.03 | $11.61 | 7,456,910 |
| 2018-03-14 | $16.61 | $17.06 | $16.55 | $16.61 | $11.32 | 7,841,200 |
| 2018-03-13 | $16.90 | $17.02 | $16.60 | $16.86 | $11.49 | 10,511,030 |
| 2018-03-12 | $17.06 | $17.70 | $16.91 | $17.15 | $11.69 | 8,283,220 |
| 2018-03-09 | $16.45 | $17.15 | $16.23 | $17.02 | $11.60 | 7,757,730 |
| 2018-03-08 | $16.21 | $16.55 | $16.01 | $16.33 | $11.13 | 4,147,400 |
| 2018-03-07 | $16.47 | $16.70 | $16.19 | $16.33 | $11.13 | 8,079,150 |
| 2018-03-06 | $16.20 | $16.80 | $15.97 | $16.31 | $11.11 | 10,357,910 |
| 2018-03-05 | $15.51 | $16.28 | $15.24 | $16.27 | $11.09 | 12,480,650 |
| 2018-03-02 | $15.26 | $15.55 | $15.14 | $15.31 | $10.43 | 6,747,060 |
| 2018-03-01 | $15.30 | $15.48 | $15.12 | $15.40 | $10.49 | 6,318,120 |
| 2018-02-28 | $14.87 | $15.78 | $14.84 | $15.34 | $10.45 | 18,815,710 |
| 2018-02-27 | $14.70 | $15.48 | $14.66 | $14.87 | $10.13 | 17,728,370 |
| 2018-02-26 | $13.97 | $14.86 | $13.93 | $14.70 | $10.02 | 8,641,040 |
| 2018-02-23 | $14.00 | $14.05 | $13.77 | $13.94 | $9.50 | 1,934,490 |
| 2018-02-22 | $14.04 | $14.20 | $13.88 | $14.03 | $9.56 | 2,558,480 |
| 2018-02-21 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2018-02-20 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2018-02-19 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2018-02-16 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2018-02-15 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2018-02-14 | $13.80 | $14.14 | $13.75 | $14.01 | $9.55 | 3,702,440 |
| 2018-02-13 | $13.82 | $14.13 | $13.82 | $13.89 | $9.47 | 2,185,470 |
| 2018-02-12 | $13.69 | $13.98 | $13.57 | $13.82 | $9.42 | 3,591,690 |
| 2018-02-09 | $13.22 | $13.90 | $13.19 | $13.47 | $9.18 | 4,046,360 |
| 2018-02-08 | $13.01 | $13.89 | $12.91 | $13.51 | $9.21 | 3,608,960 |
| 2018-02-07 | $13.29 | $13.29 | $12.62 | $13.01 | $8.87 | 2,793,470 |
| 2018-02-06 | $13.10 | $13.37 | $12.76 | $12.80 | $8.72 | 4,106,690 |
| 2018-02-05 | $13.53 | $13.67 | $13.32 | $13.35 | $9.10 | 3,647,280 |
| 2018-02-02 | $13.31 | $13.74 | $13.31 | $13.74 | $9.36 | 2,991,990 |
| 2018-02-01 | $13.95 | $14.10 | $13.39 | $13.53 | $9.22 | 7,038,440 |
| 2018-01-31 | $14.10 | $14.39 | $13.98 | $14.06 | $9.58 | 3,608,820 |
| 2018-01-30 | $13.97 | $14.25 | $13.88 | $14.10 | $9.61 | 2,705,600 |
| 2018-01-29 | $13.99 | $14.09 | $13.68 | $14.00 | $9.54 | 6,387,690 |
| 2018-01-26 | $14.40 | $14.47 | $13.86 | $14.01 | $9.55 | 7,251,370 |
| 2018-01-25 | $14.61 | $14.98 | $14.40 | $14.46 | $9.85 | 4,413,670 |
| 2018-01-24 | $14.33 | $14.82 | $14.26 | $14.69 | $10.01 | 5,216,900 |
| 2018-01-23 | $14.40 | $14.54 | $14.21 | $14.45 | $9.85 | 2,397,390 |
| 2018-01-22 | $14.10 | $14.54 | $14.03 | $14.49 | $9.87 | 4,228,610 |
| 2018-01-19 | $14.40 | $14.65 | $14.20 | $14.25 | $9.71 | 2,565,570 |
| 2018-01-18 | $14.27 | $14.65 | $14.20 | $14.39 | $9.81 | 3,477,950 |
| 2018-01-17 | $14.04 | $14.48 | $13.66 | $14.32 | $9.76 | 7,345,150 |
| 2018-01-16 | $14.26 | $14.45 | $14.02 | $14.02 | $9.55 | 7,299,530 |
| 2018-01-15 | $14.79 | $14.83 | $14.11 | $14.21 | $9.68 | 7,006,040 |
| 2018-01-12 | $14.95 | $15.06 | $14.61 | $14.66 | $9.99 | 4,865,850 |
| 2018-01-11 | $14.63 | $15.34 | $14.63 | $14.88 | $10.14 | 9,191,050 |
| 2018-01-10 | $15.11 | $15.11 | $14.36 | $14.39 | $9.81 | 6,553,600 |
| 2018-01-09 | $15.07 | $15.30 | $14.95 | $15.04 | $10.25 | 3,376,700 |
| 2018-01-08 | $15.30 | $15.32 | $14.93 | $15.00 | $10.22 | 5,110,260 |
| 2018-01-05 | $15.34 | $15.52 | $15.15 | $15.33 | $10.45 | 3,940,960 |
| 2018-01-04 | $15.14 | $15.50 | $15.05 | $15.14 | $10.32 | 6,880,460 |
| 2018-01-03 | $14.73 | $15.19 | $14.57 | $15.12 | $10.30 | 6,683,130 |
| 2018-01-02 | $14.20 | $14.74 | $14.10 | $14.51 | $9.89 | 4,640,280 |
| 2018-01-01 | $14.30 | $14.30 | $14.30 | $14.30 | $9.75 | 0 |
| 2017-12-29 | $14.03 | $14.35 | $14.03 | $14.30 | $9.75 | 4,213,410 |
| 2017-12-28 | $14.22 | $14.28 | $13.86 | $14.12 | $9.62 | 3,321,380 |
| 2017-12-27 | $14.28 | $14.37 | $14.17 | $14.22 | $9.69 | 2,030,830 |
| 2017-12-26 | $14.00 | $14.36 | $13.77 | $14.25 | $9.71 | 3,176,680 |
| 2017-12-25 | $14.10 | $14.28 | $13.74 | $13.93 | $9.49 | 3,511,310 |
| 2017-12-22 | $14.54 | $14.66 | $14.03 | $14.10 | $9.61 | 4,439,350 |
| 2017-12-21 | $14.17 | $14.58 | $14.13 | $14.56 | $9.92 | 3,559,130 |
| 2017-12-20 | $14.65 | $14.76 | $13.92 | $14.15 | $9.64 | 4,149,500 |
| 2017-12-19 | $14.52 | $14.70 | $14.37 | $14.66 | $9.99 | 2,403,450 |
| 2017-12-18 | $14.40 | $14.54 | $14.32 | $14.52 | $9.89 | 2,362,760 |
| 2017-12-15 | $14.23 | $14.53 | $14.15 | $14.50 | $9.88 | 3,827,040 |
| 2017-12-14 | $14.20 | $14.30 | $13.95 | $14.25 | $9.71 | 2,458,800 |
| 2017-12-13 | $14.18 | $14.29 | $14.07 | $14.26 | $9.72 | 1,916,500 |
| 2017-12-12 | $14.30 | $14.48 | $14.10 | $14.12 | $9.62 | 2,787,900 |
| 2017-12-11 | $14.16 | $14.41 | $14.09 | $14.25 | $9.71 | 3,525,060 |
| 2017-12-08 | $13.89 | $14.36 | $13.81 | $14.26 | $9.72 | 3,701,520 |
| 2017-12-07 | $14.10 | $14.18 | $13.87 | $13.89 | $9.47 | 3,843,860 |
| 2017-12-06 | $13.45 | $13.97 | $13.40 | $13.96 | $9.51 | 3,782,690 |
| 2017-12-05 | $13.42 | $13.69 | $13.07 | $13.60 | $9.27 | 5,019,350 |
| 2017-12-04 | $13.49 | $13.70 | $13.45 | $13.47 | $9.18 | 2,602,200 |
| 2017-12-01 | $13.23 | $13.74 | $13.23 | $13.65 | $9.30 | 5,176,100 |
| 2017-11-30 | $13.30 | $13.80 | $13.20 | $13.25 | $9.03 | 3,708,720 |
| 2017-11-29 | $13.30 | $13.53 | $13.22 | $13.43 | $9.15 | 2,354,840 |
| 2017-11-28 | $13.02 | $13.41 | $13.02 | $13.36 | $9.10 | 3,924,070 |
| 2017-11-27 | $12.61 | $13.29 | $12.43 | $12.98 | $8.85 | 7,811,350 |
| 2017-11-24 | $13.00 | $13.14 | $12.51 | $12.55 | $8.55 | 5,241,420 |
| 2017-11-23 | $13.11 | $13.48 | $13.01 | $13.03 | $8.88 | 3,902,830 |
| 2017-11-22 | $13.88 | $13.88 | $13.21 | $13.30 | $9.06 | 7,579,360 |
| 2017-11-21 | $13.30 | $13.78 | $13.23 | $13.61 | $9.27 | 8,870,210 |
| 2017-11-20 | $13.18 | $13.41 | $13.01 | $13.31 | $9.07 | 3,390,210 |
| 2017-11-17 | $13.78 | $13.81 | $13.21 | $13.25 | $9.03 | 5,405,170 |
| 2017-11-16 | $14.01 | $14.05 | $13.71 | $13.71 | $9.34 | 3,589,850 |
| 2017-11-15 | $14.22 | $14.25 | $13.97 | $13.98 | $9.53 | 5,131,870 |
| 2017-11-14 | $14.47 | $14.61 | $13.98 | $14.40 | $9.81 | 7,081,170 |
| 2017-11-13 | $14.40 | $14.65 | $14.37 | $14.52 | $9.89 | 4,048,710 |
| 2017-11-10 | $14.70 | $14.70 | $14.38 | $14.40 | $9.81 | 6,389,760 |
| 2017-11-09 | $14.64 | $14.86 | $14.35 | $14.71 | $10.02 | 5,993,780 |
| 2017-11-08 | $14.60 | $14.83 | $14.60 | $14.64 | $9.98 | 2,675,490 |
| 2017-11-07 | $14.56 | $14.66 | $14.35 | $14.60 | $9.95 | 3,475,480 |
| 2017-11-06 | $14.41 | $14.59 | $14.33 | $14.56 | $9.92 | 4,425,730 |
| 2017-11-03 | $14.61 | $14.65 | $14.31 | $14.41 | $9.82 | 3,287,160 |
| 2017-11-02 | $14.78 | $14.78 | $14.41 | $14.50 | $9.88 | 5,164,260 |
| 2017-11-01 | $15.00 | $15.10 | $14.79 | $14.83 | $10.11 | 4,433,800 |
| 2017-10-31 | $14.85 | $15.07 | $14.69 | $15.04 | $10.25 | 4,912,680 |
| 2017-10-30 | $14.56 | $15.12 | $14.47 | $14.95 | $10.19 | 7,424,780 |
| 2017-10-27 | $14.86 | $15.06 | $14.63 | $14.70 | $10.02 | 3,840,750 |
| 2017-10-26 | $14.61 | $15.14 | $14.59 | $14.96 | $10.19 | 4,716,620 |
| 2017-10-25 | $14.70 | $14.77 | $14.52 | $14.61 | $9.96 | 4,691,750 |
| 2017-10-24 | $14.66 | $14.79 | $14.54 | $14.72 | $10.03 | 2,952,760 |
| 2017-10-23 | $14.56 | $14.69 | $14.43 | $14.66 | $9.99 | 4,153,700 |
| 2017-10-20 | $14.47 | $14.63 | $14.47 | $14.62 | $9.96 | 3,003,050 |
| 2017-10-19 | $14.42 | $14.60 | $14.31 | $14.54 | $9.91 | 3,502,940 |
| 2017-10-18 | $14.54 | $14.71 | $14.37 | $14.41 | $9.82 | 5,785,010 |
| 2017-10-17 | $14.74 | $14.74 | $14.37 | $14.54 | $9.91 | 8,466,640 |
| 2017-10-16 | $15.37 | $15.37 | $14.60 | $14.74 | $10.04 | 13,114,120 |
| 2017-10-13 | $15.49 | $15.98 | $15.38 | $15.45 | $10.53 | 9,645,770 |
| 2017-10-12 | $15.68 | $15.86 | $15.39 | $15.44 | $10.52 | 6,861,350 |
| 2017-10-11 | $15.48 | $15.82 | $15.23 | $15.71 | $10.71 | 6,343,140 |
| 2017-10-10 | $15.51 | $15.56 | $15.33 | $15.48 | $10.55 | 4,147,610 |
| 2017-10-09 | $15.40 | $15.45 | $15.26 | $15.40 | $10.49 | 2,847,690 |
| 2017-10-06 | $15.13 | $15.13 | $15.13 | $15.13 | $10.31 | 0 |
| 2017-10-05 | $15.13 | $15.13 | $15.13 | $15.13 | $10.31 | 0 |
| 2017-10-04 | $15.13 | $15.13 | $15.13 | $15.13 | $10.31 | 0 |
| 2017-10-03 | $15.13 | $15.13 | $15.13 | $15.13 | $10.31 | 0 |
| 2017-10-02 | $15.13 | $15.13 | $15.13 | $15.13 | $10.31 | 0 |
| 2017-09-29 | $14.93 | $15.31 | $14.90 | $15.13 | $10.31 | 4,087,500 |
| 2017-09-28 | $14.75 | $15.03 | $14.71 | $14.90 | $10.15 | 4,474,130 |
| 2017-09-27 | $14.70 | $14.86 | $14.61 | $14.71 | $10.02 | 3,101,290 |
| 2017-09-26 | $14.96 | $15.03 | $14.60 | $14.69 | $10.01 | 4,867,200 |
| 2017-09-25 | $15.14 | $15.22 | $14.94 | $15.07 | $10.27 | 2,488,570 |
| 2017-09-22 | $15.11 | $15.20 | $15.00 | $15.11 | $10.30 | 2,847,080 |
| 2017-09-21 | $15.23 | $15.31 | $15.09 | $15.10 | $10.29 | 2,829,160 |
| 2017-09-20 | $15.10 | $15.45 | $15.02 | $15.31 | $10.43 | 4,212,340 |
| 2017-09-19 | $15.27 | $15.43 | $15.05 | $15.06 | $10.26 | 3,713,600 |
| 2017-09-18 | $15.02 | $15.25 | $15.02 | $15.25 | $10.39 | 3,435,340 |
| 2017-09-15 | $15.14 | $15.27 | $15.05 | $15.12 | $10.30 | 2,787,000 |
| 2017-09-14 | $15.17 | $15.28 | $14.95 | $15.15 | $10.32 | 3,564,520 |
| 2017-09-13 | $15.02 | $15.28 | $14.91 | $15.24 | $10.39 | 2,634,260 |
| 2017-09-12 | $15.40 | $15.45 | $14.96 | $15.02 | $10.24 | 6,376,210 |
| 2017-09-11 | $15.20 | $15.35 | $15.12 | $15.31 | $10.43 | 2,694,190 |
| 2017-09-08 | $15.53 | $15.64 | $15.12 | $15.19 | $10.35 | 5,752,950 |
| 2017-09-07 | $15.78 | $15.78 | $15.39 | $15.54 | $10.59 | 4,397,410 |
| 2017-09-06 | $15.83 | $15.86 | $15.51 | $15.67 | $10.68 | 3,906,490 |
| 2017-09-05 | $15.85 | $15.95 | $15.70 | $15.83 | $10.79 | 3,878,330 |
| 2017-09-04 | $15.50 | $15.89 | $15.35 | $15.80 | $10.77 | 6,290,600 |
| 2017-09-01 | $15.44 | $15.73 | $15.35 | $15.49 | $10.56 | 4,366,050 |
| 2017-08-31 | $15.71 | $15.77 | $15.29 | $15.40 | $10.49 | 6,149,060 |
| 2017-08-30 | $15.67 | $15.85 | $15.48 | $15.68 | $10.69 | 3,527,080 |
| 2017-08-29 | $15.98 | $15.99 | $15.66 | $15.70 | $10.70 | 3,721,780 |
| 2017-08-28 | $15.80 | $15.96 | $15.62 | $15.90 | $10.84 | 6,296,690 |
| 2017-08-25 | $15.66 | $15.91 | $15.60 | $15.68 | $10.69 | 3,096,900 |
| 2017-08-24 | $15.87 | $16.06 | $15.49 | $15.58 | $10.62 | 2,549,050 |
| 2017-08-23 | $15.72 | $16.01 | $15.71 | $15.96 | $10.88 | 2,725,870 |
| 2017-08-22 | $15.98 | $16.03 | $15.68 | $15.80 | $10.77 | 4,416,110 |
| 2017-08-21 | $15.65 | $16.08 | $15.47 | $15.86 | $10.81 | 4,807,810 |
| 2017-08-18 | $15.75 | $16.10 | $15.63 | $15.63 | $10.65 | 6,789,960 |
| 2017-08-17 | $15.55 | $15.94 | $15.40 | $15.87 | $10.81 | 9,161,490 |
| 2017-08-16 | $15.00 | $15.55 | $14.95 | $15.49 | $10.56 | 11,087,170 |
| 2017-08-15 | $14.74 | $14.94 | $14.70 | $14.76 | $10.06 | 3,585,450 |
| 2017-08-14 | $14.51 | $14.82 | $14.38 | $14.72 | $10.03 | 4,562,520 |
| 2017-08-11 | $14.46 | $14.60 | $14.30 | $14.43 | $9.83 | 3,230,900 |
| 2017-08-10 | $14.96 | $14.96 | $14.41 | $14.48 | $9.87 | 4,817,650 |
| 2017-08-09 | $14.81 | $14.99 | $14.80 | $14.90 | $10.15 | 2,321,230 |
| 2017-08-08 | $14.76 | $15.01 | $14.73 | $14.88 | $10.14 | 2,110,700 |
| 2017-08-07 | $14.30 | $14.95 | $14.30 | $14.83 | $10.11 | 3,511,400 |
| 2017-08-04 | $14.65 | $14.74 | $14.41 | $14.41 | $9.82 | 3,440,100 |
| 2017-08-03 | $14.72 | $14.84 | $14.56 | $14.63 | $9.97 | 4,284,350 |
| 2017-08-02 | $14.90 | $15.08 | $14.71 | $14.73 | $10.04 | 3,531,060 |
| 2017-08-01 | $15.05 | $15.22 | $14.90 | $14.96 | $10.19 | 5,603,780 |
| 2017-07-31 | $15.16 | $15.47 | $15.05 | $15.15 | $10.32 | 4,828,130 |
| 2017-07-28 | $14.94 | $15.25 | $14.75 | $15.16 | $10.33 | 4,349,600 |
| 2017-07-27 | $14.58 | $15.25 | $14.40 | $14.90 | $10.15 | 6,818,710 |
| 2017-07-26 | $14.71 | $14.87 | $14.35 | $14.42 | $9.83 | 4,119,320 |
| 2017-07-25 | $15.19 | $15.19 | $14.73 | $14.77 | $10.07 | 4,241,590 |
| 2017-07-24 | $14.73 | $15.09 | $14.62 | $15.05 | $10.26 | 2,600,760 |
| 2017-07-21 | $14.88 | $15.07 | $14.73 | $14.78 | $10.07 | 3,598,040 |
| 2017-07-20 | $14.86 | $15.36 | $14.80 | $14.88 | $10.14 | 3,158,150 |
| 2017-07-19 | $14.90 | $14.96 | $14.64 | $14.86 | $10.13 | 3,561,140 |
| 2017-07-18 | $14.50 | $15.00 | $14.42 | $14.90 | $10.15 | 4,754,410 |
| 2017-07-17 | $15.03 | $15.33 | $14.62 | $14.70 | $10.02 | 5,682,940 |
| 2017-07-14 | $15.55 | $15.68 | $15.18 | $15.20 | $10.36 | 8,623,560 |
| 2017-07-13 | $15.79 | $15.83 | $15.32 | $15.45 | $10.53 | 5,688,300 |
| 2017-07-12 | $15.70 | $15.90 | $15.20 | $15.75 | $10.73 | 5,110,720 |
| 2017-07-11 | $16.21 | $16.26 | $15.68 | $15.73 | $10.72 | 5,221,120 |
| 2017-07-10 | $16.05 | $16.52 | $16.00 | $16.28 | $11.09 | 7,311,470 |
| 2017-07-07 | $15.75 | $16.18 | $15.75 | $16.05 | $10.94 | 3,821,050 |
| 2017-07-06 | $16.01 | $16.04 | $15.69 | $15.80 | $10.77 | 4,746,070 |
| 2017-07-05 | $16.06 | $16.06 | $15.71 | $16.00 | $10.90 | 6,218,630 |
| 2017-07-04 | $16.14 | $16.45 | $15.85 | $16.16 | $11.01 | 6,412,330 |
| 2017-07-03 | $16.10 | $16.19 | $15.88 | $16.15 | $11.01 | 3,059,360 |
| 2017-06-30 | $15.68 | $15.68 | $15.68 | $15.68 | $10.69 | 0 |
| 2017-06-29 | $15.68 | $15.68 | $15.68 | $15.68 | $10.69 | 0 |
| 2017-06-28 | $15.54 | $15.75 | $15.52 | $15.68 | $10.69 | 4,866,680 |
| 2017-06-27 | $15.58 | $15.70 | $15.42 | $15.60 | $10.63 | 4,141,830 |
| 2017-06-26 | $15.09 | $15.57 | $15.02 | $15.55 | $10.60 | 5,626,360 |
| 2017-06-23 | $15.01 | $15.16 | $14.64 | $15.09 | $10.28 | 4,138,710 |
| 2017-06-22 | $15.06 | $15.40 | $14.93 | $15.11 | $10.30 | 5,391,140 |
| 2017-06-21 | $15.02 | $15.09 | $14.90 | $15.06 | $10.26 | 3,233,410 |
| 2017-06-20 | $15.16 | $15.28 | $14.96 | $15.01 | $10.23 | 4,785,870 |
| 2017-06-19 | $14.70 | $15.17 | $14.67 | $15.16 | $10.33 | 7,876,710 |
| 2017-06-16 | $14.80 | $14.97 | $14.62 | $14.77 | $10.07 | 3,261,890 |
| 2017-06-15 | $14.49 | $14.94 | $14.42 | $14.82 | $10.10 | 7,110,960 |
| 2017-06-14 | $14.94 | $14.99 | $14.56 | $14.56 | $9.92 | 5,437,970 |
| 2017-06-13 | $14.40 | $14.94 | $14.33 | $14.94 | $10.18 | 5,083,230 |
| 2017-06-12 | $14.78 | $14.80 | $14.40 | $14.42 | $9.83 | 3,066,650 |
| 2017-06-09 | $14.80 | $14.95 | $14.61 | $14.85 | $10.12 | 5,554,370 |
| 2017-06-08 | $14.68 | $14.86 | $14.61 | $14.80 | $10.09 | 4,270,190 |
| 2017-06-07 | $14.20 | $14.80 | $14.18 | $14.73 | $10.04 | 5,345,470 |
| 2017-06-06 | $14.15 | $14.31 | $14.06 | $14.24 | $9.70 | 2,065,460 |
| 2017-06-05 | $13.90 | $14.29 | $13.64 | $14.18 | $9.66 | 4,159,300 |
| 2017-06-02 | $13.70 | $13.91 | $13.43 | $13.90 | $9.47 | 6,968,680 |
| 2017-06-01 | $13.91 | $14.06 | $13.50 | $13.77 | $9.38 | 4,499,060 |
| 2017-05-31 | $14.17 | $14.25 | $13.95 | $13.99 | $9.53 | 4,971,830 |
| 2017-05-30 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2017-05-29 | $14.01 | $14.01 | $14.01 | $14.01 | $9.55 | 0 |
| 2017-05-26 | $14.19 | $14.19 | $13.60 | $14.01 | $9.55 | 5,590,230 |
| 2017-05-25 | $14.02 | $14.30 | $13.84 | $14.10 | $9.57 | 3,795,850 |
| 2017-05-24 | $13.96 | $14.55 | $13.57 | $14.07 | $9.55 | 5,408,690 |
| 2017-05-23 | $14.58 | $14.78 | $14.05 | $14.07 | $9.55 | 3,955,560 |
| 2017-05-22 | $14.60 | $14.82 | $14.47 | $14.60 | $9.91 | 3,831,870 |
| 2017-05-19 | $14.91 | $14.97 | $14.55 | $14.68 | $9.97 | 3,042,210 |
| 2017-05-18 | $14.94 | $15.00 | $14.76 | $14.82 | $10.06 | 2,376,310 |
| 2017-05-17 | $15.00 | $15.27 | $14.90 | $14.95 | $10.15 | 4,087,830 |
| 2017-05-16 | $14.60 | $15.08 | $14.51 | $15.06 | $10.23 | 4,776,800 |
| 2017-05-15 | $14.52 | $14.79 | $14.50 | $14.66 | $9.95 | 2,454,090 |
| 2017-05-12 | $15.04 | $15.04 | $14.41 | $14.65 | $9.95 | 5,455,270 |
| 2017-05-11 | $14.56 | $15.02 | $14.42 | $15.02 | $10.20 | 6,234,820 |
| 2017-05-10 | $14.54 | $15.13 | $14.54 | $14.75 | $10.02 | 9,381,550 |
| 2017-05-09 | $14.39 | $14.73 | $14.02 | $14.65 | $9.95 | 5,971,570 |
| 2017-05-08 | $14.40 | $14.76 | $14.22 | $14.36 | $9.75 | 5,666,720 |
| 2017-05-05 | $14.10 | $14.49 | $13.90 | $14.36 | $9.75 | 6,548,400 |
| 2017-05-04 | $14.13 | $14.31 | $13.99 | $14.14 | $9.60 | 3,156,230 |
| 2017-05-03 | $14.24 | $14.37 | $13.91 | $14.14 | $9.60 | 4,169,280 |
| 2017-05-02 | $14.35 | $14.50 | $14.04 | $14.25 | $9.68 | 4,221,180 |
| 2017-05-01 | $14.48 | $14.48 | $14.48 | $14.48 | $9.83 | 0 |
| 2017-04-28 | $14.41 | $14.58 | $14.19 | $14.48 | $9.83 | 3,844,330 |
| 2017-04-27 | $13.90 | $14.41 | $13.72 | $14.40 | $9.78 | 5,458,400 |
| 2017-04-26 | $13.70 | $13.95 | $13.66 | $13.90 | $9.44 | 3,915,000 |
| 2017-04-25 | $13.55 | $13.89 | $13.44 | $13.67 | $9.28 | 3,185,010 |
| 2017-04-24 | $13.91 | $13.95 | $13.40 | $13.40 | $9.10 | 4,777,200 |
| 2017-04-21 | $13.80 | $13.97 | $13.68 | $13.89 | $9.43 | 2,727,880 |
| 2017-04-20 | $13.71 | $13.95 | $13.52 | $13.75 | $9.34 | 4,594,900 |
| 2017-04-19 | $14.05 | $14.05 | $13.52 | $13.64 | $9.26 | 4,794,780 |
| 2017-04-18 | $13.99 | $14.30 | $13.96 | $14.05 | $9.54 | 5,421,800 |
| 2017-04-17 | $14.10 | $14.33 | $13.90 | $13.98 | $9.49 | 5,843,130 |
| 2017-04-14 | $14.67 | $14.68 | $14.24 | $14.25 | $9.68 | 5,785,210 |
| 2017-04-13 | $14.60 | $14.85 | $14.58 | $14.73 | $10.00 | 3,214,290 |
| 2017-04-12 | $14.86 | $14.93 | $14.51 | $14.64 | $9.94 | 6,082,690 |
| 2017-04-11 | $15.25 | $15.40 | $14.45 | $14.93 | $10.14 | 10,552,090 |
| 2017-04-10 | $15.65 | $15.69 | $15.15 | $15.22 | $10.34 | 12,699,080 |
| 2017-04-07 | $15.10 | $15.33 | $14.98 | $15.27 | $10.37 | 6,773,020 |
| 2017-04-06 | $14.64 | $15.24 | $14.64 | $14.94 | $10.14 | 8,728,330 |
| 2017-04-05 | $14.75 | $14.94 | $14.21 | $14.76 | $10.02 | 14,999,890 |
| 2017-04-04 | $14.75 | $14.75 | $14.75 | $14.75 | $10.02 | 0 |
| 2017-04-03 | $14.75 | $14.75 | $14.75 | $14.75 | $10.02 | 0 |
| 2017-03-31 | $14.75 | $14.80 | $14.59 | $14.75 | $10.02 | 4,245,240 |
| 2017-03-30 | $14.95 | $15.07 | $14.65 | $14.72 | $10.00 | 5,742,920 |
| 2017-03-29 | $15.01 | $15.35 | $14.99 | $15.01 | $10.19 | 6,788,110 |
| 2017-03-28 | $15.09 | $15.26 | $14.95 | $15.01 | $10.19 | 5,635,190 |
| 2017-03-27 | $15.73 | $15.78 | $15.01 | $15.01 | $10.19 | 8,611,420 |
| 2017-03-24 | $15.50 | $15.76 | $15.31 | $15.70 | $10.66 | 7,393,990 |
| 2017-03-23 | $15.39 | $15.66 | $15.11 | $15.57 | $10.57 | 8,649,800 |
| 2017-03-22 | $14.60 | $15.29 | $14.58 | $15.25 | $10.36 | 10,877,560 |
| 2017-03-21 | $14.81 | $14.94 | $14.57 | $14.69 | $9.98 | 5,964,640 |
| 2017-03-20 | $14.73 | $14.84 | $14.63 | $14.83 | $10.07 | 4,111,710 |
| 2017-03-17 | $15.10 | $15.12 | $14.70 | $14.80 | $10.05 | 7,591,900 |
| 2017-03-16 | $14.60 | $15.13 | $14.60 | $15.00 | $10.19 | 9,690,290 |
| 2017-03-15 | $14.60 | $14.90 | $14.54 | $14.63 | $9.93 | 7,996,260 |
| 2017-03-14 | $14.79 | $15.16 | $14.45 | $14.59 | $9.91 | 13,857,480 |
| 2017-03-13 | $13.85 | $14.30 | $13.68 | $14.28 | $9.70 | 7,600,650 |
| 2017-03-10 | $14.06 | $14.17 | $13.88 | $13.90 | $9.44 | 4,673,190 |
| 2017-03-09 | $14.00 | $14.17 | $13.82 | $14.07 | $9.55 | 6,042,680 |
| 2017-03-08 | $14.33 | $14.40 | $14.00 | $14.08 | $9.56 | 4,932,750 |
| 2017-03-07 | $14.51 | $14.57 | $14.09 | $14.38 | $9.76 | 7,468,600 |
| 2017-03-06 | $14.54 | $14.85 | $14.44 | $14.50 | $9.85 | 7,014,290 |
| 2017-03-03 | $14.15 | $14.60 | $14.00 | $14.53 | $9.87 | 8,724,040 |
| 2017-03-02 | $14.27 | $14.65 | $14.07 | $14.08 | $9.56 | 9,268,380 |
| 2017-03-01 | $14.25 | $14.50 | $14.08 | $14.27 | $9.69 | 8,153,790 |
| 2017-02-28 | $13.50 | $14.40 | $13.49 | $14.26 | $9.68 | 12,550,690 |
| 2017-02-27 | $13.17 | $13.87 | $13.15 | $13.75 | $9.34 | 11,886,270 |
| 2017-02-24 | $13.15 | $13.17 | $12.98 | $13.12 | $8.91 | 6,203,380 |
| 2017-02-23 | $13.20 | $13.25 | $12.92 | $13.15 | $8.93 | 5,412,460 |
| 2017-02-22 | $13.30 | $13.34 | $13.11 | $13.20 | $8.96 | 4,580,840 |
| 2017-02-21 | $13.32 | $13.35 | $13.04 | $13.35 | $9.07 | 6,563,830 |
| 2017-02-20 | $13.86 | $13.99 | $12.83 | $13.32 | $9.04 | 12,552,550 |
| 2017-02-17 | $13.94 | $14.04 | $13.75 | $13.86 | $9.41 | 4,237,720 |
| 2017-02-16 | $13.93 | $14.15 | $13.82 | $13.95 | $9.47 | 4,190,130 |
| 2017-02-15 | $13.95 | $14.15 | $13.70 | $13.95 | $9.47 | 5,539,050 |
| 2017-02-14 | $13.87 | $14.06 | $13.74 | $13.95 | $9.47 | 4,130,570 |
| 2017-02-13 | $13.96 | $14.16 | $13.60 | $13.94 | $9.47 | 5,501,120 |
| 2017-02-10 | $13.92 | $14.18 | $13.92 | $13.96 | $9.48 | 2,534,470 |
| 2017-02-09 | $13.73 | $14.30 | $13.72 | $13.99 | $9.50 | 7,589,150 |
| 2017-02-08 | $13.70 | $13.81 | $13.41 | $13.72 | $9.32 | 3,519,370 |
| 2017-02-07 | $13.26 | $13.80 | $13.18 | $13.63 | $9.26 | 7,669,920 |
| 2017-02-06 | $13.10 | $13.35 | $13.10 | $13.20 | $8.96 | 4,093,280 |
| 2017-02-03 | $13.37 | $13.42 | $13.04 | $13.11 | $8.90 | 2,480,900 |
| 2017-02-02 | $13.30 | $13.30 | $13.30 | $13.30 | $9.03 | 0 |
| 2017-02-01 | $13.30 | $13.30 | $13.30 | $13.30 | $9.03 | 0 |
| 2017-01-31 | $13.30 | $13.30 | $13.30 | $13.30 | $9.03 | 0 |
| 2017-01-30 | $13.30 | $13.30 | $13.30 | $13.30 | $9.03 | 0 |
| 2017-01-27 | $13.30 | $13.30 | $13.30 | $13.30 | $9.03 | 0 |
| 2017-01-26 | $13.56 | $13.59 | $13.27 | $13.30 | $9.03 | 4,427,330 |
| 2017-01-25 | $13.38 | $13.52 | $13.30 | $13.50 | $9.17 | 3,202,950 |
| 2017-01-24 | $13.70 | $13.80 | $13.45 | $13.46 | $9.14 | 1,878,950 |
| 2017-01-23 | $13.59 | $13.82 | $13.54 | $13.80 | $9.37 | 5,661,300 |
| 2017-01-20 | $13.50 | $13.64 | $13.39 | $13.53 | $9.19 | 4,253,340 |
| 2017-01-19 | $13.36 | $13.77 | $13.16 | $13.52 | $9.18 | 5,837,070 |
| 2017-01-18 | $13.33 | $13.54 | $13.11 | $13.44 | $9.13 | 4,197,070 |
| 2017-01-17 | $13.05 | $13.49 | $12.67 | $13.38 | $9.09 | 9,889,530 |
| 2017-01-16 | $12.90 | $13.19 | $11.98 | $13.05 | $8.86 | 5,655,890 |
| 2017-01-13 | $12.92 | $13.24 | $12.92 | $13.01 | $8.83 | 4,479,900 |
| 2017-01-12 | $13.23 | $13.30 | $12.98 | $12.99 | $8.82 | 2,997,950 |
| 2017-01-11 | $13.46 | $13.52 | $13.05 | $13.20 | $8.96 | 6,463,280 |
| 2017-01-10 | $13.45 | $13.78 | $13.26 | $13.53 | $9.19 | 5,825,440 |
| 2017-01-09 | $13.42 | $13.50 | $13.14 | $13.48 | $9.15 | 6,666,870 |
| 2017-01-06 | $14.13 | $14.22 | $13.35 | $13.46 | $9.14 | 10,566,210 |
| 2017-01-05 | $14.56 | $14.56 | $14.06 | $14.12 | $9.59 | 9,262,610 |
| 2017-01-04 | $14.82 | $14.82 | $14.37 | $14.56 | $9.89 | 6,483,970 |
| 2017-01-03 | $14.91 | $15.00 | $14.45 | $14.82 | $10.06 | 3,543,940 |
| 2017-01-02 | $14.92 | $14.92 | $14.92 | $14.92 | $10.13 | 0 |
| 2016-12-30 | $14.85 | $15.04 | $14.78 | $14.92 | $10.13 | 2,711,600 |
| 2016-12-29 | $14.95 | $15.07 | $14.87 | $14.89 | $10.11 | 1,544,960 |
| 2016-12-28 | $15.00 | $15.07 | $14.74 | $14.98 | $10.17 | 3,765,860 |
| 2016-12-27 | $14.80 | $15.15 | $14.60 | $14.93 | $10.14 | 3,517,510 |
| 2016-12-26 | $14.77 | $14.90 | $14.36 | $14.87 | $10.10 | 4,520,310 |
| 2016-12-23 | $14.90 | $14.90 | $14.70 | $14.73 | $10.00 | 1,334,740 |
| 2016-12-22 | $14.85 | $15.09 | $14.73 | $14.90 | $10.12 | 2,883,290 |
| 2016-12-21 | $14.49 | $14.99 | $14.49 | $14.81 | $10.06 | 4,767,220 |
| 2016-12-20 | $14.51 | $14.60 | $14.31 | $14.46 | $9.82 | 2,124,010 |
| 2016-12-19 | $14.72 | $14.95 | $14.49 | $14.56 | $9.89 | 2,855,000 |
| 2016-12-16 | $14.40 | $14.95 | $14.20 | $14.78 | $10.04 | 6,568,660 |
| 2016-12-15 | $14.10 | $14.70 | $14.10 | $14.33 | $9.73 | 5,699,130 |
| 2016-12-14 | $14.38 | $14.53 | $14.10 | $14.23 | $9.66 | 4,385,940 |
| 2016-12-13 | $14.12 | $14.47 | $14.00 | $14.38 | $9.76 | 6,393,870 |
| 2016-12-12 | $15.82 | $15.82 | $14.12 | $14.22 | $9.66 | 11,591,590 |
| 2016-12-09 | $15.66 | $15.76 | $15.30 | $15.69 | $10.65 | 2,947,100 |
| 2016-12-08 | $15.85 | $15.96 | $15.60 | $15.65 | $10.63 | 3,081,090 |
| 2016-12-07 | $15.61 | $15.78 | $15.57 | $15.71 | $10.67 | 4,320,970 |
| 2016-12-06 | $15.36 | $15.85 | $15.36 | $15.67 | $10.64 | 4,336,040 |
| 2016-12-05 | $15.03 | $15.96 | $14.89 | $15.49 | $10.52 | 5,906,500 |
| 2016-12-02 | $15.42 | $15.60 | $15.04 | $15.05 | $10.22 | 6,184,900 |
| 2016-12-01 | $15.66 | $15.82 | $15.28 | $15.40 | $10.46 | 4,653,470 |
| 2016-11-30 | $15.48 | $15.79 | $15.31 | $15.70 | $10.66 | 6,150,680 |
| 2016-11-29 | $15.30 | $15.64 | $15.24 | $15.43 | $10.48 | 5,725,790 |
| 2016-11-28 | $15.72 | $15.89 | $15.22 | $15.42 | $10.47 | 9,645,490 |
| 2016-11-25 | $16.04 | $16.08 | $15.20 | $15.89 | $10.79 | 10,613,380 |
| 2016-11-24 | $16.35 | $16.38 | $16.03 | $16.07 | $10.91 | 4,421,860 |
| 2016-11-23 | $17.18 | $17.31 | $16.15 | $16.35 | $11.10 | 10,783,760 |
| 2016-11-22 | $16.70 | $17.35 | $16.70 | $17.16 | $11.65 | 8,431,710 |
| 2016-11-21 | $16.73 | $17.46 | $16.63 | $16.76 | $11.38 | 5,176,150 |
| 2016-11-18 | $16.65 | $16.84 | $16.55 | $16.82 | $11.42 | 4,900,980 |
| 2016-11-17 | $16.80 | $16.80 | $16.47 | $16.62 | $11.29 | 3,739,630 |
| 2016-11-16 | $16.53 | $16.80 | $16.53 | $16.71 | $11.35 | 9,499,270 |
| 2016-11-15 | $16.53 | $16.60 | $16.33 | $16.48 | $11.19 | 4,194,280 |
| 2016-11-14 | $16.74 | $16.79 | $16.40 | $16.52 | $11.22 | 7,578,350 |
| 2016-11-11 | $17.18 | $17.18 | $16.48 | $16.60 | $11.27 | 7,685,850 |
| 2016-11-10 | $16.80 | $17.16 | $16.65 | $17.09 | $11.60 | 3,768,700 |
| 2016-11-09 | $16.70 | $16.85 | $16.39 | $16.60 | $11.27 | 3,079,650 |
| 2016-11-08 | $16.52 | $16.99 | $16.40 | $16.70 | $11.34 | 3,966,250 |
| 2016-11-07 | $16.56 | $16.71 | $16.25 | $16.40 | $11.14 | 4,213,860 |
| 2016-11-04 | $17.05 | $17.05 | $16.51 | $16.58 | $11.26 | 5,351,350 |
| 2016-11-03 | $16.45 | $16.94 | $16.36 | $16.89 | $11.47 | 5,167,400 |
| 2016-11-02 | $16.90 | $17.05 | $16.47 | $16.54 | $11.23 | 4,022,730 |
| 2016-11-01 | $16.74 | $17.50 | $16.70 | $16.96 | $11.52 | 4,287,270 |
| 2016-10-31 | $17.28 | $17.28 | $16.52 | $16.72 | $11.35 | 0 |
| 2016-10-28 | $17.55 | $17.95 | $17.10 | $17.24 | $11.71 | 6,361,180 |
| 2016-10-27 | $17.78 | $18.04 | $17.45 | $17.77 | $12.07 | 4,515,350 |
| 2016-10-26 | $17.49 | $17.80 | $17.36 | $17.78 | $12.07 | 6,529,300 |
| 2016-10-25 | $17.52 | $17.70 | $17.36 | $17.41 | $11.82 | 3,512,270 |
| 2016-10-24 | $17.50 | $17.83 | $17.30 | $17.63 | $11.97 | 5,396,410 |
| 2016-10-21 | $17.95 | $18.07 | $17.35 | $17.69 | $12.01 | 5,976,050 |
| 2016-10-20 | $17.80 | $18.25 | $17.73 | $18.08 | $12.28 | 7,693,090 |
| 2016-10-19 | $17.87 | $18.20 | $17.58 | $17.95 | $12.19 | 6,742,020 |
| 2016-10-18 | $17.75 | $18.10 | $17.56 | $17.95 | $12.19 | 8,875,360 |
| 2016-10-17 | $18.18 | $18.20 | $17.50 | $17.68 | $12.01 | 9,153,510 |
| 2016-10-14 | $18.58 | $18.99 | $17.80 | $18.05 | $12.26 | 14,223,770 |
| 2016-10-13 | $16.61 | $18.34 | $16.50 | $18.34 | $12.45 | 17,563,850 |
| 2016-10-12 | $16.52 | $16.70 | $16.37 | $16.67 | $11.32 | 6,776,300 |
| 2016-10-11 | $16.83 | $16.83 | $16.33 | $16.56 | $11.24 | 6,134,290 |
| 2016-10-10 | $16.68 | $16.87 | $16.41 | $16.83 | $11.43 | 4,877,930 |
| 2016-10-07 | $16.56 | $16.56 | $16.56 | $16.56 | $11.24 | 0 |
| 2016-10-06 | $16.56 | $16.56 | $16.56 | $16.56 | $11.24 | 0 |
| 2016-10-05 | $16.56 | $16.56 | $16.56 | $16.56 | $11.24 | 0 |
| 2016-10-04 | $16.56 | $16.56 | $16.56 | $16.56 | $11.24 | 0 |
| 2016-10-03 | $16.56 | $16.56 | $16.56 | $16.56 | $11.24 | 0 |
| 2016-09-30 | $16.64 | $16.67 | $16.46 | $16.56 | $11.24 | 2,308,450 |
| 2016-09-29 | $16.72 | $16.90 | $16.53 | $16.64 | $11.30 | 2,978,880 |
| 2016-09-28 | $16.28 | $16.90 | $16.28 | $16.71 | $11.35 | 5,990,690 |
| 2016-09-27 | $16.21 | $16.65 | $15.91 | $16.30 | $11.07 | 7,183,840 |
| 2016-09-26 | $16.83 | $17.18 | $16.00 | $16.17 | $10.98 | 9,469,880 |
| 2016-09-23 | $17.56 | $17.68 | $16.35 | $16.67 | $11.32 | 13,988,530 |
| 2016-09-22 | $17.53 | $17.85 | $17.32 | $17.74 | $12.05 | 8,082,060 |
| 2016-09-21 | $17.46 | $17.64 | $17.17 | $17.45 | $11.85 | 6,614,900 |
| 2016-09-20 | $17.46 | $17.63 | $17.00 | $17.63 | $11.97 | 10,517,060 |
| 2016-09-19 | $17.50 | $17.65 | $17.25 | $17.47 | $11.86 | 9,934,440 |
| 2016-09-16 | $17.43 | $17.43 | $17.43 | $17.43 | $11.84 | 0 |
| 2016-09-15 | $17.43 | $17.43 | $17.43 | $17.43 | $11.84 | 0 |
| 2016-09-14 | $18.20 | $18.30 | $17.17 | $17.43 | $11.84 | 15,786,780 |
| 2016-09-13 | $16.50 | $18.04 | $16.43 | $18.04 | $12.25 | 22,978,070 |
| 2016-09-12 | $15.73 | $16.65 | $15.73 | $16.40 | $11.14 | 14,192,230 |
| 2016-09-09 | $16.58 | $16.60 | $15.85 | $16.07 | $10.91 | 10,066,870 |
| 2016-09-08 | $16.50 | $16.62 | $16.21 | $16.48 | $11.19 | 7,508,590 |
| 2016-09-07 | $16.75 | $17.00 | $16.40 | $16.44 | $11.16 | 11,812,889 |
| 2016-09-06 | $16.15 | $16.91 | $15.78 | $16.70 | $11.34 | 16,183,900 |
| 2016-09-05 | $15.42 | $16.41 | $15.00 | $16.06 | $10.91 | 11,722,560 |
| 2016-09-02 | $15.62 | $15.78 | $15.21 | $15.40 | $10.46 | 4,900,100 |
| 2016-09-01 | $15.51 | $15.83 | $15.47 | $15.62 | $10.61 | 9,556,040 |
| 2016-08-31 | $14.60 | $15.95 | $14.58 | $15.65 | $10.63 | 15,589,190 |
| 2016-08-30 | $14.72 | $14.90 | $14.40 | $14.70 | $9.98 | 6,280,920 |
| 2016-08-29 | $14.76 | $14.97 | $14.50 | $14.66 | $9.95 | 3,872,510 |
| 2016-08-26 | $14.70 | $15.18 | $14.70 | $14.87 | $10.10 | 4,199,980 |
| 2016-08-25 | $14.58 | $14.92 | $14.50 | $14.82 | $10.06 | 3,405,990 |
| 2016-08-24 | $14.80 | $14.92 | $14.54 | $14.68 | $9.97 | 3,340,950 |
| 2016-08-23 | $14.92 | $15.00 | $14.56 | $14.80 | $10.05 | 2,993,740 |
| 2016-08-22 | $15.16 | $15.44 | $14.83 | $14.89 | $10.11 | 5,456,360 |
| 2016-08-19 | $14.71 | $15.38 | $14.71 | $15.03 | $10.21 | 5,462,480 |
| 2016-08-18 | $14.71 | $14.86 | $14.61 | $14.82 | $10.06 | 4,198,310 |
| 2016-08-17 | $14.70 | $14.81 | $14.56 | $14.72 | $10.00 | 2,566,620 |
| 2016-08-16 | $14.78 | $14.86 | $14.68 | $14.70 | $9.98 | 3,706,560 |
| 2016-08-15 | $14.64 | $15.03 | $14.29 | $14.76 | $10.02 | 5,855,990 |
| 2016-08-12 | $14.45 | $14.69 | $14.33 | $14.60 | $9.91 | 2,629,410 |
| 2016-08-11 | $14.48 | $14.61 | $14.29 | $14.45 | $9.81 | 2,239,710 |
| 2016-08-10 | $14.49 | $14.79 | $14.40 | $14.57 | $9.89 | 5,024,260 |
| 2016-08-09 | $14.08 | $14.51 | $13.95 | $14.51 | $9.85 | 4,906,900 |
| 2016-08-08 | $14.11 | $14.15 | $13.55 | $14.06 | $9.55 | 5,245,950 |
| 2016-08-05 | $14.32 | $14.48 | $14.19 | $14.21 | $9.65 | 2,582,690 |
| 2016-08-04 | $14.29 | $14.49 | $14.21 | $14.37 | $9.76 | 2,511,080 |
| 2016-08-03 | $14.35 | $14.57 | $14.25 | $14.34 | $9.74 | 3,838,370 |
| 2016-08-02 | $14.36 | $14.76 | $14.25 | $14.47 | $9.83 | 4,302,820 |
| 2016-08-01 | $14.76 | $14.78 | $14.16 | $14.34 | $9.74 | 5,166,950 |
| 2016-07-29 | $14.55 | $14.96 | $14.34 | $14.76 | $10.02 | 7,208,620 |
| 2016-07-28 | $14.71 | $14.85 | $14.04 | $14.55 | $9.88 | 8,310,070 |
| 2016-07-27 | $14.66 | $15.45 | $14.10 | $14.89 | $10.11 | 20,019,870 |
| 2016-07-26 | $14.38 | $14.87 | $14.26 | $14.71 | $9.99 | 9,686,080 |
| 2016-07-25 | $14.43 | $14.48 | $14.28 | $14.33 | $9.73 | 3,352,440 |
| 2016-07-22 | $14.69 | $14.77 | $14.24 | $14.38 | $9.76 | 8,255,010 |
| 2016-07-21 | $14.39 | $14.89 | $14.23 | $14.72 | $10.00 | 11,240,540 |
| 2016-07-20 | $14.30 | $14.56 | $14.18 | $14.38 | $9.76 | 6,757,080 |
| 2016-07-19 | $14.27 | $14.34 | $14.00 | $14.19 | $9.64 | 5,821,810 |
| 2016-07-18 | $14.14 | $14.35 | $13.80 | $14.32 | $9.72 | 14,040,810 |
| 2016-07-15 | $15.00 | $15.04 | $14.20 | $14.36 | $9.75 | 18,934,730 |
| 2016-07-14 | $15.51 | $15.53 | $15.23 | $15.37 | $10.44 | 4,701,260 |
| 2016-07-13 | $15.52 | $15.70 | $15.33 | $15.51 | $10.53 | 7,294,200 |
| 2016-07-12 | $15.06 | $15.59 | $15.06 | $15.56 | $10.57 | 7,877,050 |
| 2016-07-11 | $15.51 | $15.51 | $15.17 | $15.18 | $10.31 | 8,699,800 |
| 2016-07-08 | $15.32 | $15.52 | $15.07 | $15.45 | $10.49 | 6,487,950 |
| 2016-07-07 | $16.18 | $16.18 | $15.32 | $15.43 | $10.48 | 15,275,690 |
| 2016-07-06 | $15.30 | $16.10 | $15.20 | $16.08 | $10.92 | 18,377,200 |
| 2016-07-05 | $15.32 | $15.45 | $14.99 | $15.26 | $10.36 | 19,343,300 |
| 2016-07-04 | $15.20 | $15.54 | $15.13 | $15.47 | $10.50 | 8,452,310 |
| 2016-07-01 | $15.90 | $15.99 | $15.10 | $15.20 | $10.32 | 12,449,490 |
| 2016-06-30 | $15.78 | $16.13 | $15.74 | $15.85 | $10.76 | 4,939,460 |
| 2016-06-29 | $15.97 | $16.05 | $15.41 | $15.78 | $10.72 | 7,140,240 |
| 2016-06-28 | $16.49 | $16.49 | $15.80 | $15.98 | $10.85 | 10,157,740 |
| 2016-06-27 | $16.00 | $16.62 | $16.00 | $16.49 | $11.20 | 5,920,760 |
| 2016-06-24 | $16.41 | $16.46 | $15.40 | $16.17 | $10.98 | 4,191,870 |
| 2016-06-23 | $16.46 | $16.54 | $15.97 | $16.39 | $11.13 | 3,042,700 |
| 2016-06-22 | $16.29 | $16.55 | $16.01 | $16.45 | $11.17 | 3,712,030 |
| 2016-06-21 | $17.21 | $17.38 | $16.21 | $16.29 | $11.06 | 5,419,180 |
| 2016-06-20 | $16.90 | $17.18 | $16.31 | $17.11 | $11.62 | 4,472,010 |
| 2016-06-17 | $17.00 | $17.76 | $16.55 | $16.92 | $11.49 | 7,323,910 |
| 2016-06-16 | $16.97 | $17.32 | $16.60 | $17.08 | $11.60 | 7,001,330 |
| 2016-06-15 | $15.79 | $17.30 | $15.15 | $17.14 | $11.64 | 10,980,960 |
| 2016-06-14 | $15.26 | $15.96 | $14.86 | $15.90 | $10.80 | 6,831,450 |
| 2016-06-13 | $15.80 | $16.38 | $15.50 | $15.55 | $10.56 | 6,990,780 |
| 2016-06-10 | $16.19 | $16.19 | $16.19 | $16.19 | $10.99 | 0 |
| 2016-06-09 | $16.19 | $16.19 | $16.19 | $16.19 | $10.99 | 0 |
| 2016-06-08 | $16.01 | $16.34 | $15.66 | $16.19 | $10.99 | 6,161,360 |
| 2016-06-07 | $16.00 | $16.43 | $15.90 | $16.05 | $10.90 | 6,522,340 |
| 2016-06-06 | $15.99 | $16.44 | $15.80 | $16.17 | $10.98 | 9,097,450 |
| 2016-06-03 | $16.42 | $17.43 | $16.07 | $16.20 | $11.00 | 16,944,330 |
| 2016-06-02 | $15.59 | $16.80 | $15.01 | $16.75 | $11.37 | 13,926,560 |
| 2016-06-01 | $14.88 | $16.10 | $14.71 | $15.33 | $10.41 | 13,842,960 |
| 2016-05-31 | $14.01 | $15.29 | $14.01 | $14.92 | $10.13 | 15,749,920 |
| 2016-05-30 | $13.72 | $14.44 | $13.61 | $13.98 | $9.49 | 10,167,620 |
| 2016-05-27 | $13.80 | $13.98 | $13.63 | $13.72 | $9.32 | 5,102,490 |
| 2016-05-26 | $14.24 | $14.25 | $13.14 | $13.92 | $9.45 | 7,784,830 |
| 2016-05-25 | $14.25 | $14.63 | $14.02 | $14.25 | $9.68 | 6,425,740 |
| 2016-05-24 | $14.49 | $14.49 | $13.83 | $14.15 | $9.61 | 6,298,350 |
| 2016-05-23 | $35.97 | $36.41 | $35.25 | $35.99 | $9.76 | 4,164,670 |
| 2016-05-20 | $34.69 | $36.45 | $33.60 | $36.20 | $9.82 | 4,080,400 |
| 2016-05-19 | $36.75 | $37.69 | $34.61 | $35.24 | $9.56 | 6,968,790 |
| 2016-05-18 | $38.00 | $38.40 | $36.60 | $37.15 | $10.07 | 3,733,670 |
| 2016-05-17 | $37.16 | $39.00 | $37.04 | $38.40 | $10.41 | 5,198,820 |
| 2016-05-16 | $35.56 | $37.84 | $35.01 | $37.30 | $10.12 | 3,975,480 |
| 2016-05-13 | $37.11 | $37.50 | $35.55 | $36.00 | $9.76 | 3,570,250 |
| 2016-05-12 | $36.11 | $37.15 | $34.03 | $37.10 | $10.06 | 4,030,680 |
| 2016-05-11 | $36.40 | $37.50 | $36.03 | $36.25 | $9.83 | 7,782,080 |
| 2016-05-10 | $34.07 | $36.72 | $33.80 | $36.68 | $9.95 | 6,415,810 |
| 2016-05-09 | $34.09 | $34.88 | $33.23 | $34.09 | $9.25 | 2,218,060 |
| 2016-05-06 | $35.65 | $35.88 | $33.85 | $34.34 | $9.31 | 3,087,420 |
| 2016-05-05 | $35.01 | $35.79 | $35.00 | $35.59 | $9.65 | 2,298,960 |
| 2016-05-04 | $34.92 | $35.99 | $34.88 | $35.16 | $9.54 | 3,721,730 |
| 2016-05-03 | $33.10 | $35.59 | $33.10 | $34.87 | $9.46 | 3,184,230 |
| 2016-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $8.95 | 0 |
| 2016-04-29 | $32.20 | $33.20 | $31.85 | $33.00 | $8.95 | 2,289,790 |
| 2016-04-28 | $32.13 | $32.68 | $31.13 | $32.28 | $8.75 | 2,140,410 |
| 2016-04-27 | $31.58 | $32.80 | $31.50 | $32.13 | $8.71 | 3,258,820 |
| 2016-04-26 | $31.75 | $32.25 | $30.71 | $31.54 | $8.55 | 2,690,460 |
| 2016-04-25 | $33.38 | $33.38 | $31.11 | $31.92 | $8.66 | 3,352,310 |
| 2016-04-22 | $32.56 | $33.49 | $32.12 | $33.40 | $9.06 | 2,309,920 |
| 2016-04-21 | $33.15 | $33.33 | $32.50 | $32.55 | $8.83 | 2,073,300 |
| 2016-04-20 | $34.80 | $34.93 | $31.80 | $33.10 | $8.98 | 4,280,500 |
| 2016-04-19 | $34.44 | $34.98 | $34.20 | $34.70 | $9.41 | 3,011,870 |
| 2016-04-18 | $34.21 | $34.80 | $33.50 | $34.37 | $9.32 | 3,545,340 |
| 2016-04-15 | $34.30 | $34.56 | $33.74 | $34.29 | $9.30 | 2,755,070 |
| 2016-04-14 | $33.50 | $34.20 | $33.41 | $34.15 | $9.26 | 3,413,950 |
| 2016-04-13 | $33.99 | $34.66 | $33.20 | $33.29 | $9.03 | 4,463,650 |
| 2016-04-12 | $34.63 | $34.80 | $33.50 | $33.69 | $9.14 | 4,630,020 |
| 2016-04-11 | $35.00 | $35.71 | $34.40 | $35.23 | $9.55 | 6,912,030 |
| 2016-04-08 | $34.00 | $35.30 | $33.48 | $34.80 | $9.44 | 4,187,330 |
| 2016-04-07 | $36.03 | $36.27 | $34.90 | $34.90 | $9.46 | 3,683,110 |
| 2016-04-06 | $34.80 | $35.97 | $34.56 | $35.85 | $9.72 | 3,441,830 |
| 2016-04-05 | $33.15 | $35.31 | $33.10 | $35.11 | $9.52 | 4,312,430 |
| 2016-04-04 | $33.10 | $33.10 | $33.10 | $33.10 | $8.98 | 0 |
| 2016-04-01 | $33.66 | $33.80 | $32.30 | $33.10 | $8.98 | 4,297,900 |
| 2016-03-31 | $34.29 | $34.80 | $33.31 | $34.05 | $9.23 | 6,250,570 |
| 2016-03-30 | $31.89 | $34.27 | $31.38 | $34.27 | $9.29 | 6,524,950 |
| 2016-03-29 | $31.57 | $32.00 | $30.26 | $31.15 | $8.45 | 3,031,830 |
| 2016-03-28 | $32.93 | $33.65 | $31.47 | $31.57 | $8.56 | 3,226,790 |
| 2016-03-25 | $33.49 | $34.10 | $32.32 | $32.89 | $8.92 | 2,702,200 |
| 2016-03-24 | $32.39 | $34.98 | $31.93 | $33.76 | $9.16 | 4,195,800 |
| 2016-03-23 | $31.85 | $33.79 | $31.51 | $33.01 | $8.95 | 3,228,390 |
| 2016-03-22 | $31.38 | $32.53 | $30.80 | $32.10 | $8.71 | 2,587,390 |
| 2016-03-21 | $31.26 | $31.88 | $30.79 | $31.53 | $8.55 | 2,412,540 |
| 2016-03-18 | $29.85 | $31.80 | $29.66 | $30.87 | $8.37 | 3,364,320 |
| 2016-03-17 | $28.40 | $29.88 | $28.28 | $29.62 | $8.03 | 2,598,800 |
| 2016-03-16 | $29.38 | $29.86 | $28.06 | $28.25 | $7.66 | 1,374,640 |
| 2016-03-15 | $28.58 | $29.08 | $28.40 | $28.76 | $7.80 | 1,300,170 |
| 2016-03-14 | $27.36 | $29.15 | $27.36 | $28.68 | $7.78 | 2,433,780 |
| 2016-03-11 | $26.12 | $27.26 | $26.11 | $27.10 | $7.35 | 1,224,630 |
| 2016-03-10 | $27.47 | $27.79 | $26.66 | $26.85 | $7.28 | 1,502,050 |
| 2016-03-09 | $27.93 | $28.57 | $27.22 | $27.54 | $7.47 | 2,228,940 |
| 2016-03-08 | $26.33 | $28.30 | $25.03 | $28.12 | $7.63 | 3,248,250 |
| 2016-03-07 | $27.27 | $28.19 | $26.00 | $26.15 | $7.09 | 2,575,380 |
| 2016-03-04 | $28.00 | $28.26 | $26.60 | $26.69 | $7.24 | 2,384,270 |
| 2016-03-03 | $28.04 | $29.28 | $28.04 | $28.28 | $7.67 | 1,930,640 |
| 2016-03-02 | $27.03 | $28.52 | $26.61 | $28.30 | $7.67 | 2,259,560 |
| 2016-03-01 | $26.42 | $27.30 | $25.00 | $27.11 | $7.35 | 2,863,170 |
| 2016-02-29 | $28.56 | $29.00 | $26.02 | $26.31 | $7.14 | 3,231,330 |
| 2016-02-26 | $29.70 | $30.03 | $26.69 | $28.90 | $7.84 | 2,848,410 |
| 2016-02-25 | $32.71 | $32.90 | $29.65 | $29.65 | $8.04 | 2,519,530 |
| 2016-02-24 | $32.20 | $33.33 | $31.43 | $32.94 | $8.93 | 2,998,120 |
| 2016-02-23 | $33.68 | $33.68 | $32.18 | $32.44 | $8.80 | 2,558,820 |
| 2016-02-22 | $33.70 | $34.00 | $33.00 | $33.55 | $9.10 | 2,492,380 |
| 2016-02-19 | $33.20 | $33.85 | $32.85 | $33.24 | $9.01 | 1,836,570 |
| 2016-02-18 | $34.40 | $34.59 | $33.05 | $33.12 | $8.98 | 2,117,510 |
| 2016-02-17 | $33.00 | $34.20 | $32.41 | $33.82 | $9.17 | 2,931,830 |
| 2016-02-16 | $31.26 | $33.40 | $31.26 | $33.20 | $9.00 | 2,402,940 |
| 2016-02-15 | $29.83 | $31.73 | $29.80 | $30.88 | $8.37 | 1,541,570 |
| 2016-02-12 | $31.65 | $31.65 | $31.65 | $31.65 | $8.58 | 0 |
| 2016-02-11 | $31.65 | $31.65 | $31.65 | $31.65 | $8.58 | 0 |
| 2016-02-10 | $31.65 | $31.65 | $31.65 | $31.65 | $8.58 | 0 |
| 2016-02-09 | $31.65 | $31.65 | $31.65 | $31.65 | $8.58 | 0 |
| 2016-02-08 | $31.65 | $31.65 | $31.65 | $31.65 | $8.58 | 0 |
| 2016-02-05 | $31.90 | $32.55 | $31.52 | $31.65 | $8.58 | 1,564,190 |
| 2016-02-04 | $31.00 | $32.50 | $30.60 | $31.80 | $8.62 | 2,465,060 |
| 2016-02-03 | $29.70 | $31.40 | $29.38 | $30.80 | $8.35 | 3,265,270 |
| 2016-02-02 | $28.56 | $30.58 | $28.56 | $30.16 | $8.18 | 2,463,770 |
| 2016-02-01 | $28.28 | $29.14 | $27.86 | $28.61 | $7.76 | 3,531,130 |
| 2016-01-29 | $27.07 | $29.30 | $27.02 | $28.70 | $7.78 | 3,635,020 |
| 2016-01-28 | $29.80 | $30.18 | $27.50 | $27.80 | $7.54 | 3,298,550 |
| 2016-01-27 | $30.04 | $31.29 | $28.02 | $30.45 | $8.26 | 5,298,780 |
| 2016-01-26 | $32.96 | $33.60 | $30.24 | $30.68 | $8.32 | 2,973,420 |
| 2016-01-25 | $34.50 | $34.70 | $33.08 | $33.60 | $9.11 | 3,033,590 |
| 2016-01-22 | $32.20 | $33.99 | $31.72 | $33.49 | $9.08 | 4,733,950 |
| 2016-01-21 | $33.77 | $34.90 | $31.69 | $31.69 | $8.59 | 4,429,900 |
| 2016-01-20 | $33.60 | $36.50 | $33.55 | $34.23 | $9.28 | 6,055,750 |
| 2016-01-19 | $30.00 | $33.41 | $29.79 | $33.22 | $9.01 | 4,286,820 |
| 2016-01-18 | $28.73 | $31.20 | $28.33 | $30.37 | $8.24 | 2,606,980 |
| 2016-01-15 | $29.50 | $30.37 | $28.54 | $29.00 | $7.86 | 3,282,600 |
| 2016-01-14 | $27.27 | $30.50 | $26.31 | $29.93 | $8.12 | 3,656,750 |
| 2016-01-13 | $32.01 | $32.72 | $28.70 | $28.70 | $7.78 | 5,390,010 |
| 2016-01-12 | $31.20 | $32.42 | $31.20 | $31.89 | $8.65 | 2,910,020 |
| 2016-01-11 | $32.12 | $34.77 | $30.50 | $31.20 | $8.46 | 4,003,990 |
| 2016-01-08 | $33.35 | $34.26 | $28.93 | $33.15 | $8.99 | 3,681,530 |
| 2016-01-07 | $34.67 | $34.68 | $31.91 | $31.91 | $8.65 | 1,174,400 |
| 2016-01-06 | $33.79 | $35.70 | $33.59 | $35.45 | $9.61 | 4,373,490 |
| 2016-01-05 | $31.75 | $36.19 | $31.71 | $33.32 | $9.04 | 6,229,670 |
| 2016-01-04 | $38.50 | $39.00 | $35.22 | $35.22 | $9.55 | 2,572,670 |
| 2016-01-01 | $39.13 | $39.13 | $39.13 | $39.13 | $10.61 | 0 |
| 2015-12-31 | $39.40 | $39.68 | $38.51 | $39.13 | $10.61 | 2,657,230 |
| 2015-12-30 | $40.71 | $41.30 | $38.68 | $39.15 | $10.62 | 4,747,090 |
| 2015-12-29 | $41.50 | $42.00 | $40.00 | $40.69 | $11.03 | 3,047,290 |
| 2015-12-28 | $40.29 | $42.92 | $39.81 | $42.00 | $11.39 | 3,775,260 |
| 2015-12-25 | $43.01 | $44.50 | $41.12 | $41.87 | $11.36 | 6,432,540 |
| 2015-12-24 | $38.92 | $41.11 | $38.02 | $41.08 | $11.14 | 3,899,410 |
| 2015-12-23 | $39.05 | $40.83 | $39.00 | $39.30 | $10.66 | 2,813,580 |
| 2015-12-22 | $40.50 | $41.39 | $38.60 | $39.30 | $10.66 | 2,171,270 |
| 2015-12-21 | $39.66 | $41.34 | $39.32 | $40.58 | $11.01 | 3,137,730 |
| 2015-12-18 | $40.18 | $41.24 | $39.02 | $40.20 | $10.90 | 4,245,220 |
| 2015-12-17 | $36.38 | $40.02 | $36.38 | $40.02 | $10.85 | 5,511,400 |
| 2015-12-16 | $36.06 | $37.36 | $36.06 | $36.38 | $9.87 | 1,851,200 |
| 2015-12-15 | $34.01 | $37.20 | $33.54 | $36.06 | $9.78 | 3,122,870 |
| 2015-12-14 | $33.37 | $34.80 | $33.10 | $34.40 | $9.33 | 2,837,870 |
| 2015-12-11 | $33.40 | $33.96 | $32.12 | $33.50 | $9.09 | 1,817,850 |
| 2015-12-10 | $35.35 | $35.35 | $33.52 | $33.65 | $9.13 | 2,805,930 |
| 2015-12-09 | $35.57 | $35.57 | $34.70 | $34.80 | $9.44 | 1,832,940 |
| 2015-12-08 | $35.47 | $36.55 | $34.64 | $35.64 | $9.67 | 2,165,740 |
| 2015-12-07 | $36.18 | $36.25 | $34.06 | $35.50 | $9.63 | 2,995,130 |
| 2015-12-04 | $36.46 | $36.55 | $35.01 | $35.50 | $9.63 | 2,472,060 |
| 2015-12-03 | $35.00 | $37.24 | $32.98 | $36.65 | $9.94 | 2,933,140 |
| 2015-12-02 | $38.51 | $38.70 | $34.66 | $34.66 | $9.40 | 5,622,410 |
| 2015-12-01 | $40.50 | $40.50 | $37.11 | $38.51 | $10.44 | 2,893,090 |
| 2015-11-30 | $36.95 | $39.53 | $35.02 | $39.53 | $10.72 | 7,546,240 |
| 2015-11-27 | $37.05 | $40.25 | $35.18 | $35.94 | $9.75 | 4,628,360 |
| 2015-11-26 | $36.56 | $38.89 | $36.50 | $37.80 | $10.25 | 5,969,010 |
| 2015-11-25 | $34.21 | $37.39 | $33.02 | $37.12 | $10.07 | 7,576,430 |
| 2015-11-24 | $31.05 | $34.01 | $30.85 | $34.01 | $9.22 | 4,921,470 |
| 2015-11-23 | $30.70 | $31.99 | $30.02 | $30.92 | $8.39 | 3,541,070 |
| 2015-11-20 | $30.77 | $31.48 | $30.70 | $30.82 | $8.36 | 3,566,440 |
| 2015-11-19 | $29.88 | $30.93 | $29.73 | $30.78 | $8.35 | 3,057,390 |
| 2015-11-18 | $30.00 | $31.00 | $29.13 | $29.95 | $8.12 | 3,690,350 |
| 2015-11-17 | $31.50 | $32.40 | $28.50 | $30.30 | $8.22 | 6,378,280 |
| 2015-11-16 | $29.50 | $30.90 | $28.86 | $30.76 | $8.34 | 3,456,000 |
| 2015-11-13 | $32.77 | $33.20 | $30.09 | $30.25 | $8.20 | 8,448,730 |
| 2015-11-12 | $33.36 | $34.05 | $32.85 | $33.43 | $9.07 | 4,801,480 |
| 2015-11-11 | $33.30 | $34.00 | $32.30 | $33.66 | $9.13 | 6,476,440 |
| 2015-11-10 | $33.20 | $34.54 | $32.82 | $33.97 | $9.21 | 3,663,050 |
| 2015-11-09 | $34.00 | $34.68 | $33.00 | $33.89 | $9.19 | 3,977,700 |
| 2015-11-06 | $32.00 | $35.23 | $32.00 | $34.00 | $9.22 | 4,967,080 |
| 2015-11-05 | $32.40 | $33.70 | $31.52 | $32.50 | $8.81 | 6,113,270 |
| 2015-11-04 | $29.57 | $32.01 | $29.10 | $32.01 | $8.68 | 6,861,820 |
| 2015-11-03 | $28.91 | $30.15 | $28.50 | $29.10 | $7.89 | 3,657,220 |
| 2015-11-02 | $28.90 | $31.00 | $28.30 | $28.80 | $7.81 | 3,404,310 |
| 2015-10-30 | $29.20 | $30.38 | $27.35 | $29.88 | $8.10 | 4,538,610 |
| 2015-10-29 | $29.60 | $29.88 | $27.88 | $29.28 | $7.94 | 4,032,530 |
| 2015-10-28 | $29.90 | $31.20 | $28.80 | $29.10 | $7.89 | 6,398,780 |
| 2015-10-27 | $28.10 | $30.63 | $28.08 | $30.25 | $8.20 | 6,703,400 |
| 2015-10-26 | $30.00 | $30.00 | $27.03 | $28.50 | $7.73 | 10,160,770 |
| 2015-10-23 | $27.83 | $27.83 | $27.83 | $27.83 | $7.55 | 1,983,080 |
| 2015-10-22 | $25.30 | $25.30 | $25.30 | $25.30 | $6.86 | 0 |
| 2015-10-21 | $25.30 | $25.30 | $25.30 | $25.30 | $6.86 | 0 |
| 2015-10-20 | $25.30 | $25.30 | $25.30 | $25.30 | $6.86 | 0 |
| 2015-10-19 | $25.30 | $25.30 | $25.30 | $25.30 | $6.86 | 0 |
| 2015-10-16 | $25.30 | $25.30 | $25.30 | $25.30 | $6.86 | 0 |
| 2015-10-15 | $25.30 | $25.30 | $25.30 | $25.30 | $6.86 | 0 |
| 2015-10-14 | $26.25 | $26.30 | $25.01 | $25.30 | $6.86 | 8,053,880 |
| 2015-10-13 | $22.86 | $24.59 | $22.80 | $24.40 | $6.62 | 3,335,100 |
| 2015-10-12 | $22.12 | $24.31 | $22.12 | $23.43 | $6.35 | 3,339,330 |
| 2015-10-09 | $21.75 | $22.52 | $21.75 | $22.10 | $5.99 | 1,828,900 |
| 2015-10-08 | $21.22 | $22.00 | $20.95 | $21.83 | $5.92 | 1,930,210 |
| 2015-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $5.56 | 0 |
| 2015-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $5.56 | 0 |
| 2015-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $5.56 | 0 |
| 2015-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $5.56 | 0 |
| 2015-10-01 | $20.50 | $20.50 | $20.50 | $20.50 | $5.56 | 0 |
| 2015-09-30 | $20.94 | $20.96 | $20.11 | $20.50 | $5.56 | 1,045,770 |
| 2015-09-29 | $20.62 | $21.05 | $19.80 | $20.70 | $5.61 | 2,711,620 |
| 2015-09-28 | $19.80 | $21.19 | $19.60 | $21.05 | $5.71 | 1,799,200 |
| 2015-09-25 | $21.33 | $21.53 | $19.32 | $19.89 | $5.39 | 2,614,210 |
| 2015-09-24 | $20.80 | $21.58 | $20.80 | $21.45 | $5.82 | 2,094,780 |
| 2015-09-23 | $20.31 | $21.23 | $20.31 | $20.95 | $5.68 | 3,112,760 |
| 2015-09-22 | $20.80 | $21.95 | $20.56 | $20.69 | $5.61 | 6,144,250 |
| 2015-09-21 | $18.18 | $20.56 | $18.18 | $20.56 | $5.58 | 5,879,570 |
| 2015-09-18 | $18.22 | $18.94 | $18.18 | $18.69 | $5.07 | 3,083,050 |
| 2015-09-17 | $18.44 | $19.37 | $18.01 | $18.15 | $4.92 | 3,971,140 |
| 2015-09-16 | $16.82 | $18.44 | $16.78 | $18.44 | $5.00 | 2,988,690 |
| 2015-09-15 | $16.46 | $17.78 | $15.95 | $16.76 | $4.55 | 4,538,730 |
| 2015-09-14 | $19.80 | $19.89 | $17.69 | $17.69 | $4.80 | 4,460,900 |
| 2015-09-11 | $19.51 | $20.20 | $19.18 | $19.65 | $5.33 | 3,816,960 |
| 2015-09-10 | $19.60 | $20.66 | $19.58 | $19.85 | $5.38 | 2,399,420 |
| 2015-09-09 | $19.20 | $20.70 | $18.84 | $20.01 | $5.43 | 4,614,070 |
| 2015-09-08 | $16.90 | $18.84 | $16.56 | $18.84 | $5.11 | 3,998,160 |
| 2015-09-07 | $16.12 | $17.53 | $15.70 | $17.13 | $4.65 | 4,202,870 |
Unilumin Group Company Ltd (300232) News Headlines
Recent Unilumin Group Company Ltd (300232) News
Similar Companies to Unilumin Group Company Ltd (300232) 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 | -- | -- | -- |