Kingsignal Technology Company Ltd (300252) Exchange: SHE
Data as of July 17, 2025
$9.84 ($-0.25) -2.48%
Kingsignal Technology Company Ltd - Daily Information
Click for more stock information on Kingsignal Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.00 |
| Previous Close | $9.84 |
| High | $10.05 |
| Low | $9.78 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $9.84 |
| Adjusted High | $10.05 |
| Adjusted Low | $9.78 |
About Kingsignal Technology Company Ltd (300252)
Kingsignal Technology Co.,Ltd. is principally engaged in the research, development, manufacture and distribution of radio frequency (RF) coaxial firing cables. The Company primarily provides half-formable cables, low-loss cables, phase-compensated cables, military-used standard cable series, semi-rigid cables and embossed cables, among others. Its products are applied in mobile communications, microwave communication, television broadcasting, tunnel communications, communication terminals, military electronics, aeronautics and astronautics, among others. The Company distributes its products in domestic and overseas markets, such as Europe and Oceania. On April 4, 2013, the Company completed the registration procedure of a subsidiary in Brazil, principally engaged in telecommunication network engineering service as well as research, development and manufacturing of mobile phones, cables and others.
Invest in Kingsignal Technology Company Ltd (300252)
Historical Stock Data for Kingsignal Technology Company Ltd (300252)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $10.00 | $10.05 | $9.78 | $9.84 | $9.84 | 18,114,880 |
| 2025-05-29 | $9.75 | $10.10 | $9.73 | $10.09 | $10.09 | 21,073,320 |
| 2025-05-28 | $9.87 | $9.97 | $9.73 | $9.77 | $9.77 | 13,468,550 |
| 2025-05-27 | $9.91 | $9.96 | $9.78 | $9.86 | $9.86 | 14,969,830 |
| 2025-05-26 | $9.70 | $9.99 | $9.66 | $9.99 | $9.99 | 20,512,680 |
| 2025-05-23 | $10.02 | $10.12 | $9.69 | $9.69 | $9.69 | 28,158,590 |
| 2025-05-22 | $10.05 | $10.33 | $9.99 | $10.06 | $10.06 | 21,518,700 |
| 2025-05-21 | $10.31 | $10.37 | $10.09 | $10.12 | $10.12 | 20,651,900 |
| 2025-05-20 | $10.38 | $10.44 | $10.13 | $10.37 | $10.37 | 28,767,520 |
| 2025-05-19 | $10.18 | $10.62 | $10.03 | $10.51 | $10.51 | 39,007,430 |
| 2025-05-16 | $10.17 | $10.33 | $10.10 | $10.11 | $10.11 | 20,020,030 |
| 2025-05-15 | $10.37 | $10.46 | $10.16 | $10.17 | $10.17 | 22,895,200 |
| 2025-05-14 | $10.46 | $10.58 | $10.32 | $10.41 | $10.41 | 28,941,600 |
| 2025-05-13 | $10.75 | $10.82 | $10.42 | $10.45 | $10.45 | 42,219,700 |
| 2025-05-12 | $10.42 | $10.96 | $10.33 | $10.72 | $10.72 | 59,983,000 |
| 2025-05-09 | $10.46 | $10.76 | $10.23 | $10.51 | $10.51 | 58,079,500 |
| 2025-05-08 | $10.19 | $10.51 | $10.12 | $10.49 | $10.49 | 46,268,970 |
| 2025-05-07 | $10.20 | $10.41 | $10.05 | $10.17 | $10.17 | 47,910,850 |
| 2025-05-06 | $9.63 | $9.94 | $9.62 | $9.94 | $9.94 | 24,652,030 |
| 2025-04-30 | $9.43 | $9.62 | $9.36 | $9.53 | $9.53 | 19,453,760 |
| 2025-04-29 | $9.18 | $9.43 | $9.17 | $9.37 | $9.37 | 22,596,430 |
| 2025-04-28 | $9.50 | $9.51 | $9.16 | $9.18 | $9.18 | 41,942,930 |
| 2025-04-25 | $9.83 | $10.05 | $9.77 | $9.86 | $9.86 | 33,863,210 |
| 2025-04-24 | $9.84 | $10.14 | $9.52 | $10.02 | $10.02 | 51,284,700 |
| 2025-04-23 | $9.77 | $9.90 | $9.72 | $9.81 | $9.81 | 28,027,340 |
| 2025-04-22 | $9.81 | $9.86 | $9.64 | $9.73 | $9.73 | 31,768,640 |
| 2025-04-21 | $9.80 | $9.92 | $9.67 | $9.91 | $9.91 | 51,099,660 |
| 2025-04-18 | $9.16 | $10.15 | $9.07 | $10.04 | $10.04 | 68,435,070 |
| 2025-04-17 | $9.22 | $9.40 | $9.16 | $9.16 | $9.16 | 19,447,800 |
| 2025-04-16 | $9.50 | $9.59 | $9.09 | $9.22 | $9.22 | 24,689,400 |
| 2025-04-15 | $9.60 | $9.68 | $9.45 | $9.57 | $9.57 | 19,594,780 |
| 2025-04-14 | $9.85 | $9.93 | $9.57 | $9.65 | $9.65 | 26,771,720 |
| 2025-04-11 | $9.20 | $9.72 | $9.19 | $9.58 | $9.58 | 32,716,440 |
| 2025-04-10 | $9.50 | $9.81 | $9.36 | $9.37 | $9.37 | 42,844,850 |
| 2025-04-09 | $8.60 | $9.42 | $8.05 | $9.31 | $9.31 | 52,988,210 |
| 2025-04-08 | $8.50 | $9.05 | $8.46 | $8.80 | $8.80 | 44,050,650 |
| 2025-04-07 | $9.60 | $9.82 | $8.38 | $8.38 | $8.38 | 51,525,560 |
| 2025-04-03 | $10.66 | $10.89 | $10.41 | $10.48 | $10.48 | 26,981,510 |
| 2025-04-02 | $10.84 | $11.33 | $10.74 | $10.81 | $10.81 | 30,661,230 |
| 2025-04-01 | $10.68 | $11.18 | $10.68 | $10.83 | $10.83 | 35,710,920 |
| 2025-03-31 | $10.55 | $10.71 | $10.18 | $10.65 | $10.65 | 34,697,960 |
| 2025-03-28 | $11.09 | $11.25 | $10.71 | $10.71 | $10.71 | 37,825,230 |
| 2025-03-27 | $11.70 | $11.70 | $11.00 | $11.17 | $11.17 | 58,102,700 |
| 2025-03-26 | $11.88 | $12.18 | $11.72 | $11.88 | $11.88 | 53,830,590 |
| 2025-03-25 | $11.58 | $12.79 | $11.44 | $12.07 | $12.07 | 83,618,290 |
| 2025-03-24 | $12.03 | $12.26 | $11.10 | $11.69 | $11.69 | 67,708,660 |
| 2025-03-21 | $11.53 | $12.35 | $11.53 | $12.06 | $12.06 | 80,119,210 |
| 2025-03-20 | $11.60 | $11.88 | $11.43 | $11.65 | $11.65 | 37,682,370 |
| 2025-03-19 | $11.80 | $11.90 | $11.55 | $11.68 | $11.68 | 51,641,460 |
| 2025-03-18 | $12.13 | $12.31 | $11.97 | $11.99 | $11.99 | 63,539,130 |
| 2025-03-17 | $12.01 | $13.01 | $11.67 | $12.37 | $12.37 | 100,343,400 |
| 2025-03-14 | $11.90 | $12.07 | $11.51 | $11.99 | $11.99 | 79,128,770 |
| 2025-03-13 | $11.73 | $12.06 | $11.29 | $11.85 | $11.85 | 90,522,960 |
| 2025-03-12 | $11.50 | $11.85 | $11.43 | $11.59 | $11.59 | 62,033,950 |
| 2025-03-11 | $11.08 | $11.45 | $11.00 | $11.44 | $11.44 | 46,740,040 |
| 2025-03-10 | $11.24 | $11.40 | $11.14 | $11.27 | $11.27 | 33,789,190 |
| 2025-03-07 | $11.53 | $11.57 | $11.16 | $11.30 | $11.30 | 60,912,850 |
| 2025-03-06 | $11.32 | $11.79 | $11.30 | $11.59 | $11.59 | 91,149,330 |
| 2025-03-05 | $10.54 | $11.11 | $10.40 | $11.10 | $11.10 | 68,200,440 |
| 2025-03-04 | $10.02 | $10.45 | $9.99 | $10.45 | $10.45 | 25,747,450 |
| 2025-03-03 | $10.22 | $10.41 | $9.94 | $10.15 | $10.15 | 30,724,490 |
| 2025-02-28 | $10.90 | $10.97 | $10.13 | $10.15 | $10.15 | 44,056,450 |
| 2025-02-27 | $11.32 | $11.33 | $10.79 | $11.09 | $11.09 | 47,466,530 |
| 2025-02-26 | $11.20 | $11.34 | $11.00 | $11.31 | $11.31 | 49,748,860 |
| 2025-02-25 | $11.20 | $11.40 | $11.06 | $11.20 | $11.20 | 48,781,830 |
| 2025-02-24 | $11.24 | $11.57 | $11.02 | $11.42 | $11.42 | 67,967,760 |
| 2025-02-20 | $10.80 | $11.10 | $10.67 | $11.09 | $11.09 | 55,183,640 |
| 2025-02-19 | $10.37 | $10.73 | $10.35 | $10.72 | $10.72 | 40,067,460 |
| 2025-02-18 | $11.01 | $11.05 | $10.31 | $10.36 | $10.36 | 63,479,850 |
| 2025-02-17 | $11.00 | $11.28 | $10.93 | $11.10 | $11.10 | 61,615,400 |
| 2025-02-14 | $10.89 | $11.27 | $10.85 | $10.94 | $10.94 | 53,933,540 |
| 2025-02-13 | $11.10 | $11.27 | $10.85 | $11.01 | $11.01 | 71,935,290 |
| 2025-02-12 | $11.33 | $11.38 | $10.91 | $11.17 | $11.17 | 88,279,830 |
| 2025-02-11 | $10.80 | $12.60 | $10.63 | $11.30 | $11.30 | 147,168,570 |
| 2025-02-10 | $10.16 | $10.57 | $10.12 | $10.55 | $10.55 | 74,061,800 |
| 2025-02-07 | $10.04 | $10.34 | $9.92 | $10.11 | $10.11 | 71,630,150 |
| 2025-02-06 | $9.50 | $10.09 | $9.40 | $10.09 | $10.09 | 59,631,540 |
| 2025-02-05 | $9.50 | $9.64 | $9.10 | $9.51 | $9.51 | 43,096,260 |
| 2025-01-27 | $10.03 | $10.03 | $9.34 | $9.40 | $9.40 | 49,913,260 |
| 2025-01-24 | $9.64 | $10.09 | $9.64 | $9.96 | $9.96 | 63,252,620 |
| 2025-01-23 | $10.30 | $10.50 | $9.77 | $9.88 | $9.88 | 86,273,370 |
| 2025-01-22 | $9.47 | $10.30 | $9.45 | $9.98 | $9.98 | 91,781,790 |
| 2025-01-21 | $9.74 | $9.80 | $9.32 | $9.58 | $9.58 | 65,313,750 |
| 2025-01-20 | $9.17 | $9.90 | $9.16 | $9.59 | $9.59 | 92,280,660 |
| 2025-01-17 | $9.08 | $9.14 | $8.84 | $8.95 | $8.95 | 36,795,640 |
| 2025-01-16 | $9.04 | $9.28 | $8.90 | $9.11 | $9.11 | 51,744,080 |
| 2025-01-15 | $9.08 | $9.17 | $8.85 | $8.88 | $8.88 | 37,934,440 |
| 2025-01-14 | $8.61 | $9.09 | $8.48 | $9.09 | $9.09 | 51,576,090 |
| 2025-01-13 | $8.40 | $8.55 | $8.01 | $8.50 | $8.50 | 44,495,660 |
| 2025-01-09 | $9.55 | $9.76 | $9.36 | $9.44 | $9.44 | 55,167,520 |
| 2025-01-08 | $9.38 | $9.80 | $9.06 | $9.64 | $9.64 | 76,041,950 |
| 2025-01-07 | $8.89 | $9.53 | $8.89 | $9.49 | $9.49 | 77,908,030 |
| 2025-01-06 | $9.11 | $9.28 | $8.70 | $8.82 | $8.82 | 55,302,550 |
| 2025-01-03 | $10.37 | $10.45 | $9.13 | $9.16 | $9.16 | 94,923,840 |
| 2025-01-02 | $10.55 | $10.83 | $9.91 | $10.35 | $10.35 | 83,856,120 |
| 2024-12-31 | $11.98 | $12.16 | $10.57 | $10.76 | $10.76 | 124,610,530 |
| 2024-12-30 | $12.12 | $12.99 | $11.72 | $11.98 | $11.98 | 151,877,620 |
| 2024-12-27 | $13.00 | $13.45 | $11.90 | $12.05 | $12.05 | 204,019,600 |
| 2024-12-26 | $10.14 | $12.28 | $10.01 | $12.28 | $12.28 | 126,133,160 |
| 2024-12-25 | $10.54 | $10.76 | $9.81 | $10.23 | $10.23 | 69,013,680 |
| 2024-12-24 | $10.19 | $10.68 | $9.68 | $10.68 | $10.68 | 99,763,470 |
| 2024-12-23 | $10.56 | $10.89 | $9.96 | $9.97 | $9.97 | 76,955,270 |
| 2024-12-20 | $10.16 | $11.00 | $10.01 | $10.60 | $10.60 | 109,754,870 |
| 2024-12-19 | $9.35 | $10.50 | $9.32 | $10.37 | $10.37 | 89,562,410 |
| 2024-12-18 | $9.36 | $9.68 | $9.03 | $9.51 | $9.51 | 30,784,440 |
| 2024-12-17 | $10.23 | $10.23 | $9.34 | $9.39 | $9.39 | 55,975,770 |
| 2024-12-16 | $9.88 | $10.52 | $9.79 | $10.38 | $10.38 | 77,392,800 |
| 2024-12-13 | $9.80 | $10.05 | $9.61 | $9.89 | $9.89 | 38,575,330 |
| 2024-12-12 | $9.90 | $10.09 | $9.75 | $9.85 | $9.85 | 30,772,170 |
| 2024-12-11 | $9.71 | $9.91 | $9.64 | $9.90 | $9.90 | 33,379,010 |
| 2024-12-10 | $9.65 | $9.81 | $9.51 | $9.71 | $9.71 | 35,944,270 |
| 2024-12-09 | $9.65 | $9.65 | $9.27 | $9.39 | $9.39 | 20,882,060 |
| 2024-12-06 | $9.65 | $9.75 | $9.47 | $9.62 | $9.62 | 25,853,130 |
| 2024-12-05 | $9.33 | $9.72 | $9.31 | $9.61 | $9.61 | 25,483,820 |
| 2024-12-04 | $9.49 | $9.77 | $9.30 | $9.36 | $9.36 | 32,790,180 |
| 2024-12-03 | $9.46 | $9.58 | $9.28 | $9.49 | $9.49 | 25,831,610 |
| 2024-12-02 | $9.12 | $9.44 | $9.10 | $9.39 | $9.39 | 23,813,780 |
| 2024-11-29 | $9.10 | $9.22 | $8.82 | $9.14 | $9.14 | 23,751,320 |
| 2024-11-28 | $9.20 | $9.30 | $9.03 | $9.08 | $9.08 | 19,368,960 |
| 2024-11-27 | $8.83 | $9.20 | $8.57 | $9.20 | $9.20 | 24,090,580 |
| 2024-11-26 | $9.12 | $9.37 | $8.88 | $8.88 | $8.88 | 21,011,500 |
| 2024-11-25 | $9.09 | $9.11 | $8.73 | $8.99 | $8.99 | 21,532,790 |
| 2024-11-22 | $9.51 | $9.57 | $8.97 | $9.02 | $9.02 | 25,473,480 |
| 2024-11-21 | $9.49 | $9.75 | $9.32 | $9.53 | $9.53 | 30,316,470 |
| 2024-11-20 | $9.15 | $9.58 | $9.10 | $9.46 | $9.46 | 28,843,650 |
| 2024-11-19 | $8.97 | $9.24 | $8.79 | $9.17 | $9.17 | 21,850,770 |
| 2024-11-18 | $9.29 | $9.38 | $8.65 | $8.93 | $8.93 | 29,843,700 |
| 2024-11-15 | $9.60 | $9.81 | $9.28 | $9.32 | $9.32 | 26,610,870 |
| 2024-11-14 | $9.89 | $10.05 | $9.51 | $9.51 | $9.51 | 26,166,930 |
| 2024-11-13 | $9.91 | $10.21 | $9.74 | $9.95 | $9.95 | 27,106,000 |
| 2024-11-12 | $10.28 | $10.57 | $9.91 | $10.07 | $10.07 | 51,287,590 |
| 2024-11-11 | $10.15 | $10.71 | $10.15 | $10.43 | $10.43 | 68,096,090 |
| 2024-11-08 | $9.98 | $10.54 | $9.90 | $9.99 | $9.99 | 65,495,180 |
| 2024-11-07 | $9.33 | $9.91 | $9.21 | $9.86 | $9.86 | 55,520,270 |
| 2024-11-06 | $9.45 | $9.66 | $9.27 | $9.42 | $9.42 | 39,068,730 |
| 2024-11-05 | $9.08 | $9.48 | $9.08 | $9.43 | $9.43 | 35,583,720 |
| 2024-11-04 | $8.53 | $9.15 | $8.51 | $9.07 | $9.07 | 33,161,100 |
| 2024-11-01 | $9.27 | $9.30 | $8.51 | $8.53 | $8.53 | 38,159,130 |
| 2024-10-31 | $9.20 | $9.42 | $9.11 | $9.34 | $9.34 | 29,781,150 |
| 2024-10-30 | $9.14 | $9.46 | $9.07 | $9.21 | $9.21 | 31,798,500 |
| 2024-10-29 | $9.42 | $9.79 | $9.21 | $9.23 | $9.23 | 43,874,580 |
| 2024-10-28 | $9.27 | $9.61 | $9.27 | $9.49 | $9.49 | 42,186,160 |
| 2024-10-25 | $9.28 | $9.39 | $9.14 | $9.25 | $9.25 | 31,921,510 |
| 2024-10-24 | $9.30 | $9.30 | $9.03 | $9.10 | $9.10 | 27,203,210 |
| 2024-10-23 | $9.01 | $9.59 | $8.97 | $9.32 | $9.32 | 44,617,080 |
| 2024-10-22 | $9.61 | $9.66 | $9.00 | $9.13 | $9.13 | 47,078,640 |
| 2024-10-21 | $9.16 | $9.59 | $9.14 | $9.42 | $9.42 | 54,718,260 |
| 2024-10-18 | $8.55 | $9.25 | $8.55 | $9.05 | $9.05 | 49,408,520 |
| 2024-10-17 | $8.62 | $8.93 | $8.62 | $8.69 | $8.69 | 31,172,860 |
| 2024-10-16 | $8.40 | $8.70 | $8.37 | $8.58 | $8.58 | 27,076,230 |
| 2024-10-15 | $8.66 | $9.08 | $8.50 | $8.69 | $8.69 | 41,355,180 |
| 2024-10-14 | $8.28 | $8.74 | $8.26 | $8.72 | $8.72 | 36,806,980 |
| 2024-10-11 | $8.73 | $8.75 | $8.04 | $8.20 | $8.20 | 34,464,710 |
| 2024-10-10 | $8.79 | $9.18 | $8.75 | $8.77 | $8.77 | 43,364,650 |
| 2024-10-09 | $9.67 | $9.67 | $8.55 | $8.57 | $8.57 | 62,732,150 |
| 2024-10-08 | $10.30 | $10.30 | $9.00 | $10.18 | $10.18 | 74,795,350 |
| 2024-09-30 | $7.77 | $8.67 | $7.58 | $8.58 | $8.58 | 59,758,300 |
| 2024-09-27 | $7.14 | $7.60 | $7.14 | $7.46 | $7.46 | 35,133,610 |
| 2024-09-26 | $6.99 | $7.12 | $6.96 | $7.12 | $7.12 | 18,976,690 |
| 2024-09-25 | $7.00 | $7.12 | $6.95 | $6.99 | $6.99 | 25,357,200 |
| 2024-09-24 | $6.77 | $6.93 | $6.66 | $6.93 | $6.93 | 22,164,930 |
| 2024-09-23 | $6.82 | $6.98 | $6.75 | $6.81 | $6.81 | 20,199,550 |
| 2024-09-20 | $6.76 | $6.82 | $6.71 | $6.77 | $6.77 | 14,264,760 |
| 2024-09-19 | $6.59 | $6.75 | $6.51 | $6.73 | $6.73 | 13,863,590 |
| 2024-09-18 | $6.52 | $6.62 | $6.39 | $6.55 | $6.55 | 10,538,700 |
| 2024-09-13 | $6.66 | $6.72 | $6.50 | $6.53 | $6.53 | 13,021,050 |
| 2024-09-12 | $6.72 | $6.81 | $6.68 | $6.69 | $6.69 | 13,800,650 |
| 2024-09-11 | $6.76 | $6.76 | $6.64 | $6.71 | $6.71 | 11,939,460 |
| 2024-09-10 | $6.68 | $6.83 | $6.53 | $6.81 | $6.81 | 17,243,550 |
| 2024-09-09 | $6.60 | $6.70 | $6.56 | $6.61 | $6.61 | 9,527,900 |
| 2024-09-06 | $6.71 | $6.75 | $6.60 | $6.62 | $6.62 | 12,228,890 |
| 2024-09-05 | $6.63 | $6.77 | $6.63 | $6.71 | $6.71 | 12,876,470 |
| 2024-09-04 | $6.72 | $6.72 | $6.57 | $6.66 | $6.66 | 15,970,030 |
| 2024-09-03 | $6.54 | $6.83 | $6.52 | $6.75 | $6.75 | 24,836,200 |
| 2024-09-02 | $6.60 | $6.68 | $6.48 | $6.50 | $6.50 | 13,815,030 |
| 2024-08-30 | $6.35 | $6.71 | $6.31 | $6.61 | $6.61 | 20,275,760 |
| 2024-08-29 | $6.11 | $6.39 | $6.04 | $6.32 | $6.32 | 15,663,000 |
| 2024-08-28 | $6.06 | $6.22 | $6.04 | $6.11 | $6.11 | 10,817,690 |
| 2024-08-27 | $6.48 | $6.48 | $6.08 | $6.10 | $6.10 | 18,556,500 |
| 2024-08-26 | $6.39 | $6.51 | $6.26 | $6.44 | $6.44 | 13,396,780 |
| 2024-08-23 | $6.37 | $6.49 | $6.26 | $6.40 | $6.40 | 14,428,800 |
| 2024-08-22 | $6.55 | $6.57 | $6.35 | $6.37 | $6.37 | 19,623,020 |
| 2024-08-21 | $6.66 | $6.76 | $6.53 | $6.58 | $6.58 | 18,315,200 |
| 2024-08-20 | $6.84 | $6.91 | $6.66 | $6.70 | $6.70 | 20,493,500 |
| 2024-08-19 | $6.98 | $7.19 | $6.81 | $6.84 | $6.84 | 32,320,800 |
| 2024-08-16 | $7.07 | $7.41 | $6.99 | $7.06 | $7.06 | 46,001,060 |
| 2024-08-15 | $6.67 | $7.10 | $6.60 | $6.92 | $6.92 | 32,757,650 |
| 2024-08-14 | $6.74 | $6.87 | $6.69 | $6.76 | $6.76 | 25,069,700 |
| 2024-08-13 | $6.74 | $6.80 | $6.58 | $6.73 | $6.73 | 18,440,400 |
| 2024-08-12 | $6.90 | $6.91 | $6.62 | $6.69 | $6.69 | 24,447,560 |
| 2024-08-09 | $7.16 | $7.36 | $6.95 | $6.97 | $6.97 | 33,130,920 |
| 2024-08-08 | $7.36 | $7.56 | $7.12 | $7.15 | $7.15 | 62,208,250 |
| 2024-08-07 | $7.01 | $7.96 | $6.93 | $7.65 | $7.65 | 90,693,070 |
| 2024-08-06 | $6.67 | $6.74 | $6.53 | $6.71 | $6.71 | 22,450,480 |
| 2024-08-05 | $6.90 | $6.99 | $6.50 | $6.50 | $6.50 | 36,570,390 |
| 2024-08-02 | $7.20 | $7.32 | $6.99 | $7.02 | $7.02 | 41,835,430 |
| 2024-08-01 | $7.53 | $7.70 | $7.32 | $7.38 | $7.38 | 50,603,940 |
| 2024-07-31 | $7.23 | $7.43 | $7.08 | $7.38 | $7.38 | 66,785,590 |
| 2024-07-30 | $6.97 | $7.77 | $6.97 | $7.44 | $7.44 | 79,319,960 |
| 2024-07-29 | $6.90 | $7.45 | $6.82 | $7.10 | $7.10 | 70,338,270 |
| 2024-07-26 | $6.87 | $7.80 | $6.80 | $7.24 | $7.24 | 90,161,530 |
| 2024-07-25 | $7.08 | $7.55 | $6.94 | $6.97 | $6.97 | 102,836,180 |
| 2024-07-24 | $5.92 | $7.10 | $5.90 | $7.10 | $7.10 | 65,604,670 |
| 2024-07-23 | $6.06 | $6.09 | $5.91 | $5.92 | $5.92 | 8,362,520 |
| 2024-07-22 | $5.95 | $6.07 | $5.90 | $6.05 | $6.05 | 8,901,780 |
| 2024-07-19 | $5.77 | $5.94 | $5.75 | $5.92 | $5.92 | 9,033,030 |
| 2024-07-18 | $5.89 | $5.89 | $5.66 | $5.80 | $5.80 | 10,422,920 |
| 2024-07-17 | $6.11 | $6.12 | $5.90 | $5.92 | $5.92 | 9,493,750 |
| 2024-07-16 | $6.05 | $6.19 | $5.99 | $6.13 | $6.13 | 9,801,670 |
| 2024-07-15 | $6.13 | $6.20 | $5.99 | $6.06 | $6.06 | 7,648,600 |
| 2024-07-12 | $6.25 | $6.26 | $6.11 | $6.14 | $6.14 | 8,835,900 |
| 2024-07-11 | $6.08 | $6.28 | $6.07 | $6.23 | $6.23 | 14,449,350 |
| 2024-07-10 | $6.02 | $6.11 | $5.96 | $5.98 | $5.98 | 10,388,870 |
| 2024-07-09 | $5.82 | $6.12 | $5.78 | $6.09 | $6.09 | 16,218,300 |
| 2024-07-08 | $6.00 | $6.00 | $5.78 | $5.80 | $5.80 | 9,240,300 |
| 2024-07-05 | $5.93 | $6.14 | $5.80 | $6.03 | $6.03 | 10,707,960 |
| 2024-07-04 | $6.14 | $6.19 | $5.89 | $5.90 | $5.90 | 8,758,710 |
| 2024-07-03 | $6.19 | $6.20 | $6.08 | $6.10 | $6.10 | 7,118,260 |
| 2024-07-02 | $6.17 | $6.31 | $6.14 | $6.20 | $6.20 | 9,613,490 |
| 2024-07-01 | $6.20 | $6.25 | $6.06 | $6.17 | $6.17 | 13,133,470 |
| 2024-06-28 | $6.00 | $6.38 | $5.99 | $6.25 | $6.25 | 18,126,590 |
| 2024-06-27 | $6.12 | $6.23 | $6.02 | $6.03 | $6.03 | 10,211,990 |
| 2024-06-26 | $5.84 | $6.17 | $5.72 | $6.15 | $6.15 | 14,836,740 |
| 2024-06-25 | $6.06 | $6.12 | $5.76 | $5.82 | $5.82 | 14,090,860 |
| 2024-06-24 | $6.43 | $6.46 | $5.97 | $6.00 | $6.00 | 19,080,900 |
| 2024-06-21 | $6.42 | $6.59 | $6.30 | $6.51 | $6.51 | 9,114,250 |
| 2024-06-20 | $6.80 | $6.80 | $6.47 | $6.48 | $6.48 | 12,236,350 |
| 2024-06-19 | $6.80 | $6.85 | $6.74 | $6.80 | $6.80 | 11,650,960 |
| 2024-06-18 | $6.57 | $6.81 | $6.51 | $6.78 | $6.78 | 15,542,280 |
| 2024-06-17 | $6.58 | $6.66 | $6.53 | $6.58 | $6.58 | 9,105,140 |
| 2024-06-14 | $6.54 | $6.62 | $6.47 | $6.59 | $6.59 | 9,649,100 |
| 2024-06-13 | $6.62 | $6.70 | $6.51 | $6.54 | $6.54 | 10,052,000 |
| 2024-06-12 | $6.50 | $6.68 | $6.47 | $6.63 | $6.63 | 11,610,760 |
| 2024-06-11 | $6.42 | $6.53 | $6.14 | $6.49 | $6.49 | 10,885,890 |
| 2024-06-07 | $6.39 | $6.55 | $6.26 | $6.37 | $6.37 | 11,860,910 |
| 2024-06-06 | $6.70 | $6.83 | $6.30 | $6.31 | $6.31 | 20,864,690 |
| 2024-06-05 | $6.84 | $6.89 | $6.61 | $6.62 | $6.62 | 16,598,790 |
| 2024-06-04 | $7.29 | $7.29 | $6.85 | $6.90 | $6.90 | 27,814,640 |
| 2024-06-03 | $7.27 | $7.46 | $7.20 | $7.33 | $7.33 | 27,408,120 |
| 2024-05-31 | $6.99 | $7.42 | $6.99 | $7.22 | $7.22 | 27,901,450 |
| 2024-05-30 | $7.01 | $7.16 | $6.90 | $6.96 | $6.96 | 16,922,110 |
| 2024-05-29 | $7.12 | $7.38 | $7.10 | $7.15 | $7.15 | 16,373,590 |
| 2024-05-28 | $7.19 | $7.30 | $7.06 | $7.07 | $7.07 | 15,672,950 |
| 2024-05-27 | $7.30 | $7.46 | $7.11 | $7.27 | $7.27 | 25,267,150 |
| 2024-05-24 | $7.12 | $7.75 | $6.98 | $7.45 | $7.45 | 39,562,170 |
| 2024-05-23 | $7.38 | $7.38 | $7.10 | $7.12 | $7.12 | 17,922,410 |
| 2024-05-22 | $7.28 | $7.45 | $7.22 | $7.39 | $7.39 | 18,066,760 |
| 2024-05-21 | $7.39 | $7.51 | $7.30 | $7.33 | $7.33 | 16,285,960 |
| 2024-05-20 | $7.56 | $7.58 | $7.40 | $7.44 | $7.44 | 23,678,990 |
| 2024-05-17 | $7.21 | $7.77 | $7.21 | $7.63 | $7.63 | 40,451,250 |
| 2024-05-16 | $6.95 | $7.68 | $6.95 | $7.38 | $7.38 | 32,425,550 |
| 2024-05-15 | $7.08 | $7.10 | $6.88 | $6.90 | $6.90 | 11,335,920 |
| 2024-05-14 | $6.99 | $7.17 | $6.95 | $7.06 | $7.06 | 13,309,600 |
| 2024-05-13 | $7.10 | $7.10 | $6.85 | $6.93 | $6.93 | 15,643,510 |
| 2024-05-10 | $7.45 | $7.50 | $7.16 | $7.21 | $7.21 | 20,921,270 |
| 2024-05-09 | $7.47 | $7.57 | $7.45 | $7.47 | $7.47 | 19,862,410 |
| 2024-05-08 | $7.70 | $7.81 | $7.51 | $7.52 | $7.52 | 23,183,100 |
| 2024-05-07 | $7.75 | $7.91 | $7.59 | $7.84 | $7.84 | 35,898,170 |
| 2024-05-06 | $7.46 | $7.99 | $7.36 | $7.74 | $7.74 | 38,896,560 |
| 2024-04-30 | $7.50 | $7.61 | $7.25 | $7.35 | $7.35 | 24,913,380 |
| 2024-04-29 | $7.09 | $7.53 | $7.03 | $7.46 | $7.46 | 35,135,330 |
| 2024-04-26 | $7.04 | $7.42 | $7.04 | $7.25 | $7.25 | 29,887,760 |
| 2024-04-25 | $7.23 | $7.32 | $7.12 | $7.15 | $7.15 | 20,248,050 |
| 2024-04-24 | $6.90 | $7.37 | $6.86 | $7.35 | $7.35 | 31,374,720 |
| 2024-04-23 | $7.10 | $7.45 | $7.05 | $7.06 | $7.06 | 26,999,550 |
| 2024-04-22 | $6.89 | $7.08 | $6.58 | $6.92 | $6.92 | 18,564,150 |
| 2024-04-19 | $7.00 | $7.02 | $6.79 | $6.86 | $6.86 | 16,668,500 |
| 2024-04-18 | $7.28 | $7.30 | $6.93 | $7.00 | $7.00 | 21,459,270 |
| 2024-04-17 | $6.77 | $7.18 | $6.77 | $7.17 | $7.17 | 21,745,130 |
| 2024-04-16 | $7.40 | $7.52 | $6.60 | $6.63 | $6.63 | 31,989,690 |
| 2024-04-15 | $7.40 | $7.95 | $7.13 | $7.65 | $7.65 | 39,553,620 |
| 2024-04-12 | $7.43 | $7.74 | $7.40 | $7.61 | $7.61 | 25,255,490 |
| 2024-04-11 | $7.33 | $7.54 | $7.30 | $7.41 | $7.41 | 18,959,390 |
| 2024-04-10 | $7.84 | $7.85 | $7.27 | $7.40 | $7.40 | 27,070,570 |
| 2024-04-09 | $7.80 | $7.99 | $7.77 | $7.86 | $7.86 | 20,569,700 |
| 2024-04-08 | $8.09 | $8.15 | $7.85 | $7.86 | $7.86 | 23,801,810 |
| 2024-04-03 | $8.67 | $8.75 | $8.17 | $8.20 | $8.20 | 33,090,500 |
| 2024-04-02 | $9.05 | $9.05 | $8.63 | $8.77 | $8.77 | 35,802,980 |
| 2024-04-01 | $9.11 | $9.23 | $8.96 | $9.05 | $9.05 | 44,716,140 |
| 2024-03-29 | $8.55 | $9.41 | $8.47 | $9.17 | $9.17 | 60,894,110 |
| 2024-03-28 | $8.29 | $8.76 | $8.23 | $8.62 | $8.62 | 49,317,640 |
| 2024-03-27 | $8.80 | $8.88 | $8.12 | $8.15 | $8.15 | 57,711,380 |
| 2024-03-26 | $9.03 | $9.61 | $8.91 | $9.01 | $9.01 | 60,505,730 |
| 2024-03-25 | $9.90 | $9.90 | $9.11 | $9.15 | $9.15 | 81,808,340 |
| 2024-03-22 | $9.42 | $10.49 | $9.32 | $10.11 | $10.11 | 115,356,770 |
| 2024-03-21 | $8.97 | $9.80 | $8.76 | $9.68 | $9.68 | 97,790,490 |
| 2024-03-20 | $8.94 | $9.38 | $8.86 | $8.97 | $8.97 | 98,128,880 |
| 2024-03-19 | $7.84 | $9.40 | $7.81 | $8.69 | $8.69 | 93,233,730 |
| 2024-03-18 | $7.77 | $7.88 | $7.71 | $7.87 | $7.87 | 31,350,800 |
| 2024-03-15 | $7.47 | $7.96 | $7.34 | $7.90 | $7.90 | 31,030,510 |
| 2024-03-14 | $7.59 | $7.66 | $7.34 | $7.47 | $7.47 | 21,483,580 |
| 2024-03-13 | $7.63 | $7.83 | $7.58 | $7.70 | $7.70 | 25,491,620 |
| 2024-03-12 | $7.60 | $7.74 | $7.51 | $7.63 | $7.63 | 21,524,920 |
| 2024-03-11 | $7.50 | $7.60 | $7.40 | $7.60 | $7.60 | 19,907,920 |
| 2024-03-08 | $7.21 | $7.68 | $7.13 | $7.59 | $7.59 | 27,573,330 |
| 2024-03-07 | $7.50 | $7.50 | $7.15 | $7.17 | $7.17 | 18,705,200 |
| 2024-03-06 | $7.30 | $7.46 | $7.23 | $7.44 | $7.44 | 15,754,840 |
| 2024-03-05 | $7.40 | $7.51 | $7.27 | $7.33 | $7.33 | 20,201,000 |
| 2024-03-04 | $7.42 | $7.71 | $7.20 | $7.57 | $7.57 | 26,582,560 |
| 2024-03-01 | $7.24 | $7.46 | $7.23 | $7.42 | $7.42 | 22,236,600 |
| 2024-02-29 | $6.78 | $7.26 | $6.72 | $7.23 | $7.23 | 26,536,450 |
| 2024-02-28 | $7.94 | $7.94 | $6.79 | $6.82 | $6.82 | 44,870,650 |
| 2024-02-27 | $7.06 | $7.68 | $6.96 | $7.68 | $7.68 | 38,629,370 |
| 2024-02-26 | $7.02 | $7.22 | $6.92 | $7.09 | $7.09 | 24,990,330 |
| 2024-02-23 | $6.72 | $7.12 | $6.72 | $7.09 | $7.09 | 29,812,260 |
| 2024-02-22 | $6.45 | $6.75 | $6.40 | $6.66 | $6.66 | 20,341,260 |
| 2024-02-21 | $6.26 | $6.61 | $6.20 | $6.37 | $6.37 | 15,952,410 |
| 2024-02-20 | $6.30 | $6.44 | $6.09 | $6.34 | $6.34 | 14,358,870 |
| 2024-02-19 | $5.94 | $6.34 | $5.93 | $6.25 | $6.25 | 18,003,190 |
| 2024-02-08 | $5.36 | $5.99 | $5.33 | $5.95 | $5.95 | 21,188,990 |
| 2024-02-07 | $5.42 | $5.60 | $5.23 | $5.35 | $5.35 | 17,130,160 |
| 2024-02-06 | $5.01 | $5.57 | $4.82 | $5.38 | $5.38 | 19,228,840 |
| 2024-02-05 | $6.05 | $6.06 | $5.10 | $5.26 | $5.26 | 21,325,340 |
| 2024-02-02 | $6.64 | $6.76 | $5.82 | $6.11 | $6.11 | 20,702,450 |
| 2024-02-01 | $6.45 | $6.80 | $6.32 | $6.59 | $6.59 | 15,837,250 |
| 2024-01-31 | $6.96 | $6.96 | $6.50 | $6.53 | $6.53 | 24,011,120 |
| 2024-01-30 | $7.34 | $7.47 | $7.12 | $7.14 | $7.14 | 8,715,290 |
| 2024-01-29 | $7.74 | $7.85 | $7.39 | $7.40 | $7.40 | 8,970,200 |
| 2024-01-26 | $7.80 | $7.91 | $7.71 | $7.74 | $7.74 | 8,275,640 |
| 2024-01-25 | $7.52 | $7.84 | $7.43 | $7.84 | $7.84 | 11,590,000 |
| 2024-01-24 | $7.47 | $7.54 | $7.19 | $7.52 | $7.52 | 9,540,250 |
| 2024-01-23 | $7.39 | $7.51 | $7.28 | $7.45 | $7.45 | 7,419,700 |
| 2024-01-22 | $7.91 | $7.92 | $7.30 | $7.37 | $7.37 | 12,759,310 |
| 2024-01-19 | $8.10 | $8.14 | $7.88 | $7.88 | $7.88 | 7,408,000 |
| 2024-01-18 | $8.03 | $8.08 | $7.78 | $8.06 | $8.06 | 11,311,000 |
| 2024-01-17 | $8.25 | $8.27 | $8.03 | $8.04 | $8.04 | 7,004,870 |
| 2024-01-16 | $8.32 | $8.34 | $8.08 | $8.28 | $8.28 | 9,374,350 |
| 2024-01-15 | $8.48 | $8.48 | $8.27 | $8.28 | $8.28 | 8,708,030 |
| 2024-01-12 | $8.58 | $8.62 | $8.45 | $8.49 | $8.49 | 6,389,220 |
| 2024-01-11 | $8.41 | $8.65 | $8.41 | $8.62 | $8.62 | 9,073,570 |
| 2024-01-10 | $8.59 | $8.59 | $8.37 | $8.40 | $8.40 | 7,147,040 |
| 2024-01-09 | $8.43 | $8.62 | $8.43 | $8.53 | $8.53 | 6,663,880 |
| 2024-01-08 | $8.57 | $8.75 | $8.45 | $8.46 | $8.46 | 6,984,500 |
| 2024-01-05 | $8.88 | $8.92 | $8.54 | $8.58 | $8.58 | 14,159,220 |
| 2024-01-04 | $9.03 | $9.08 | $8.91 | $8.91 | $8.91 | 7,494,900 |
| 2024-01-03 | $9.06 | $9.16 | $8.90 | $9.03 | $9.03 | 9,265,040 |
| 2024-01-02 | $9.21 | $9.27 | $9.12 | $9.12 | $9.12 | 8,889,790 |
| 2024-01-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2023-12-29 | $9.15 | $9.23 | $9.04 | $9.23 | $9.23 | 12,168,200 |
| 2023-12-28 | $8.86 | $9.17 | $8.81 | $9.12 | $9.12 | 11,759,130 |
| 2023-12-27 | $8.81 | $8.94 | $8.78 | $8.93 | $8.93 | 8,468,700 |
| 2023-12-26 | $8.95 | $8.98 | $8.74 | $8.76 | $8.76 | 9,580,420 |
| 2023-12-25 | $8.93 | $9.10 | $8.93 | $8.98 | $8.98 | 6,052,090 |
| 2023-12-22 | $9.19 | $9.23 | $8.94 | $8.95 | $8.95 | 11,227,100 |
| 2023-12-21 | $8.98 | $9.22 | $8.87 | $9.18 | $9.18 | 11,352,900 |
| 2023-12-20 | $9.24 | $9.26 | $8.98 | $9.00 | $9.00 | 11,619,240 |
| 2023-12-19 | $9.13 | $9.23 | $9.06 | $9.20 | $9.20 | 7,072,680 |
| 2023-12-18 | $9.22 | $9.22 | $9.05 | $9.08 | $9.08 | 10,559,800 |
| 2023-12-15 | $9.31 | $9.37 | $9.17 | $9.22 | $9.22 | 12,496,430 |
| 2023-12-14 | $9.40 | $9.53 | $9.27 | $9.31 | $9.31 | 13,218,300 |
| 2023-12-13 | $9.64 | $9.64 | $9.34 | $9.34 | $9.34 | 16,574,000 |
| 2023-12-12 | $9.53 | $9.77 | $9.51 | $9.62 | $9.62 | 14,756,240 |
| 2023-12-11 | $9.58 | $9.62 | $9.25 | $9.61 | $9.61 | 21,995,070 |
| 2023-12-08 | $9.60 | $9.84 | $9.56 | $9.65 | $9.65 | 16,764,840 |
| 2023-12-07 | $9.50 | $9.64 | $9.46 | $9.63 | $9.63 | 13,608,240 |
| 2023-12-06 | $9.72 | $9.75 | $9.46 | $9.49 | $9.49 | 25,425,800 |
| 2023-12-05 | $10.28 | $10.28 | $9.81 | $9.81 | $9.81 | 25,124,880 |
| 2023-12-04 | $10.27 | $10.38 | $10.19 | $10.29 | $10.29 | 23,269,100 |
| 2023-12-01 | $9.86 | $10.36 | $9.79 | $10.29 | $10.29 | 36,444,870 |
| 2023-11-30 | $10.06 | $10.06 | $9.70 | $9.88 | $9.88 | 21,690,010 |
| 2023-11-29 | $9.88 | $10.19 | $9.80 | $10.07 | $10.07 | 27,399,860 |
| 2023-11-28 | $9.94 | $10.04 | $9.78 | $9.91 | $9.91 | 19,994,970 |
| 2023-11-27 | $9.86 | $10.02 | $9.83 | $9.97 | $9.97 | 18,222,600 |
| 2023-11-24 | $10.25 | $10.27 | $9.81 | $9.86 | $9.86 | 35,235,890 |
| 2023-11-23 | $10.38 | $10.44 | $10.07 | $10.27 | $10.27 | 38,338,510 |
| 2023-11-22 | $10.41 | $10.77 | $10.33 | $10.56 | $10.56 | 64,767,760 |
| 2023-11-21 | $10.40 | $10.67 | $10.17 | $10.40 | $10.40 | 50,724,230 |
| 2023-11-20 | $10.38 | $10.45 | $10.23 | $10.44 | $10.44 | 38,422,790 |
| 2023-11-17 | $10.34 | $10.40 | $10.15 | $10.38 | $10.38 | 36,020,480 |
| 2023-11-16 | $10.65 | $10.66 | $10.31 | $10.35 | $10.35 | 37,876,000 |
| 2023-11-15 | $10.65 | $10.88 | $10.50 | $10.61 | $10.61 | 70,520,660 |
| 2023-11-14 | $10.08 | $11.09 | $10.05 | $10.75 | $10.75 | 101,195,630 |
| 2023-11-13 | $9.77 | $10.20 | $9.73 | $10.14 | $10.14 | 45,966,770 |
| 2023-11-10 | $9.57 | $9.94 | $9.54 | $9.78 | $9.78 | 33,297,820 |
| 2023-11-09 | $9.81 | $9.86 | $9.52 | $9.57 | $9.57 | 29,489,900 |
| 2023-11-08 | $9.72 | $9.99 | $9.58 | $9.90 | $9.90 | 42,626,400 |
| 2023-11-07 | $9.66 | $9.82 | $9.56 | $9.76 | $9.76 | 29,403,360 |
| 2023-11-06 | $9.49 | $9.75 | $9.41 | $9.70 | $9.70 | 28,646,390 |
| 2023-11-03 | $9.26 | $9.47 | $9.24 | $9.44 | $9.44 | 21,896,000 |
| 2023-11-02 | $9.47 | $9.57 | $9.22 | $9.24 | $9.24 | 27,579,930 |
| 2023-11-01 | $9.70 | $9.77 | $9.43 | $9.47 | $9.47 | 32,801,480 |
| 2023-10-31 | $9.95 | $10.16 | $9.65 | $9.72 | $9.72 | 42,768,670 |
| 2023-10-30 | $9.95 | $10.11 | $9.61 | $10.02 | $10.02 | 56,645,730 |
| 2023-10-27 | $10.70 | $10.73 | $10.37 | $10.38 | $10.38 | 63,091,480 |
| 2023-10-26 | $10.11 | $10.88 | $10.01 | $10.88 | $10.88 | 81,328,980 |
| 2023-10-25 | $10.09 | $10.59 | $10.07 | $10.30 | $10.30 | 62,883,540 |
| 2023-10-24 | $9.89 | $10.42 | $9.85 | $10.32 | $10.32 | 67,404,070 |
| 2023-10-23 | $9.60 | $10.18 | $9.51 | $9.91 | $9.91 | 54,664,850 |
| 2023-10-20 | $9.98 | $10.22 | $9.61 | $9.64 | $9.64 | 46,820,270 |
| 2023-10-19 | $9.71 | $10.60 | $9.65 | $10.16 | $10.16 | 72,442,800 |
| 2023-10-18 | $10.13 | $10.13 | $9.77 | $9.86 | $9.86 | 32,584,240 |
| 2023-10-17 | $10.10 | $10.40 | $9.87 | $10.14 | $10.14 | 54,984,420 |
| 2023-10-16 | $10.34 | $10.56 | $10.10 | $10.19 | $10.19 | 64,158,270 |
| 2023-10-13 | $9.57 | $10.69 | $9.50 | $10.53 | $10.53 | 97,249,880 |
| 2023-10-12 | $9.63 | $10.04 | $9.54 | $9.72 | $9.72 | 51,141,020 |
| 2023-10-11 | $9.51 | $9.86 | $9.43 | $9.70 | $9.70 | 46,426,550 |
| 2023-10-10 | $9.51 | $9.64 | $9.45 | $9.52 | $9.52 | 30,366,100 |
| 2023-10-09 | $9.36 | $9.63 | $9.31 | $9.52 | $9.52 | 40,573,610 |
| 2023-09-28 | $8.89 | $9.41 | $8.88 | $9.37 | $9.37 | 41,871,380 |
| 2023-09-27 | $9.00 | $9.01 | $8.81 | $8.82 | $8.82 | 23,854,790 |
| 2023-09-26 | $9.26 | $9.27 | $9.00 | $9.03 | $9.03 | 27,033,600 |
| 2023-09-25 | $9.22 | $9.44 | $9.18 | $9.33 | $9.33 | 34,978,270 |
| 2023-09-22 | $9.19 | $9.29 | $9.00 | $9.29 | $9.29 | 40,678,550 |
| 2023-09-21 | $8.57 | $9.38 | $8.57 | $9.19 | $9.19 | 63,665,530 |
| 2023-09-20 | $8.54 | $8.68 | $8.52 | $8.55 | $8.55 | 15,520,600 |
| 2023-09-19 | $8.90 | $8.93 | $8.56 | $8.58 | $8.58 | 29,892,200 |
| 2023-09-18 | $9.02 | $9.15 | $8.88 | $8.97 | $8.97 | 32,896,130 |
| 2023-09-15 | $9.56 | $9.77 | $9.12 | $9.23 | $9.23 | 54,592,220 |
| 2023-09-14 | $9.90 | $10.35 | $9.50 | $9.51 | $9.51 | 85,001,610 |
| 2023-09-13 | $9.30 | $9.50 | $9.00 | $9.13 | $9.13 | 35,836,590 |
| 2023-09-12 | $9.55 | $9.56 | $9.26 | $9.37 | $9.37 | 42,091,420 |
| 2023-09-11 | $9.80 | $9.83 | $9.50 | $9.71 | $9.71 | 64,535,630 |
| 2023-09-08 | $9.09 | $10.05 | $9.03 | $9.94 | $9.94 | 81,607,760 |
| 2023-09-07 | $9.45 | $9.49 | $9.09 | $9.12 | $9.12 | 54,633,150 |
| 2023-09-06 | $9.00 | $9.84 | $8.91 | $9.68 | $9.68 | 83,339,730 |
| 2023-09-05 | $8.78 | $9.30 | $8.72 | $9.06 | $9.06 | 52,123,440 |
| 2023-09-04 | $8.59 | $8.83 | $8.49 | $8.82 | $8.82 | 30,268,420 |
| 2023-09-01 | $8.65 | $8.72 | $8.43 | $8.47 | $8.47 | 22,855,690 |
| 2023-08-31 | $8.75 | $9.03 | $8.69 | $8.77 | $8.77 | 33,448,950 |
| 2023-08-30 | $8.57 | $9.02 | $8.50 | $8.73 | $8.73 | 43,036,820 |
| 2023-08-29 | $8.15 | $8.50 | $8.10 | $8.49 | $8.49 | 18,566,260 |
| 2023-08-28 | $8.50 | $8.59 | $8.12 | $8.15 | $8.15 | 18,842,700 |
| 2023-08-25 | $8.34 | $8.34 | $7.96 | $8.01 | $8.01 | 14,404,570 |
| 2023-08-24 | $8.34 | $8.43 | $8.20 | $8.28 | $8.28 | 13,871,910 |
| 2023-08-23 | $8.50 | $8.51 | $8.28 | $8.28 | $8.28 | 16,475,630 |
| 2023-08-22 | $8.39 | $8.58 | $8.35 | $8.57 | $8.57 | 15,738,200 |
| 2023-08-21 | $8.31 | $8.54 | $8.31 | $8.34 | $8.34 | 11,808,060 |
| 2023-08-18 | $8.59 | $8.67 | $8.29 | $8.31 | $8.31 | 12,935,700 |
| 2023-08-17 | $8.35 | $8.66 | $8.30 | $8.60 | $8.60 | 17,777,170 |
| 2023-08-16 | $8.44 | $8.51 | $8.37 | $8.38 | $8.38 | 8,529,830 |
| 2023-08-15 | $8.57 | $8.63 | $8.40 | $8.49 | $8.49 | 9,964,780 |
| 2023-08-14 | $8.48 | $8.67 | $8.45 | $8.60 | $8.60 | 19,265,560 |
| 2023-08-11 | $8.75 | $8.80 | $8.57 | $8.57 | $8.57 | 12,070,710 |
| 2023-08-10 | $8.75 | $8.82 | $8.66 | $8.73 | $8.73 | 10,494,660 |
| 2023-08-09 | $8.78 | $8.85 | $8.69 | $8.70 | $8.70 | 13,903,340 |
| 2023-08-08 | $9.00 | $9.04 | $8.67 | $8.79 | $8.79 | 27,049,830 |
| 2023-08-07 | $9.25 | $9.26 | $8.82 | $8.90 | $8.90 | 57,238,770 |
| 2023-08-04 | $9.23 | $9.42 | $9.22 | $9.36 | $9.36 | 13,111,470 |
| 2023-08-03 | $9.27 | $9.35 | $9.20 | $9.23 | $9.23 | 6,365,620 |
| 2023-08-02 | $9.30 | $9.34 | $9.22 | $9.30 | $9.30 | 7,713,800 |
| 2023-08-01 | $9.30 | $9.37 | $9.17 | $9.33 | $9.33 | 10,113,860 |
| 2023-07-31 | $9.19 | $9.33 | $9.11 | $9.30 | $9.30 | 9,485,180 |
| 2023-07-28 | $9.19 | $9.24 | $9.10 | $9.19 | $9.19 | 9,663,240 |
| 2023-07-27 | $9.27 | $9.36 | $9.16 | $9.18 | $9.18 | 8,640,490 |
| 2023-07-26 | $9.48 | $9.48 | $9.24 | $9.28 | $9.28 | 8,787,100 |
| 2023-07-25 | $9.51 | $9.55 | $9.39 | $9.48 | $9.48 | 8,092,470 |
| 2023-07-24 | $9.32 | $9.55 | $9.24 | $9.39 | $9.39 | 8,735,150 |
| 2023-07-21 | $9.39 | $9.50 | $9.24 | $9.30 | $9.30 | 11,095,470 |
| 2023-07-20 | $9.72 | $9.78 | $9.33 | $9.45 | $9.45 | 19,639,490 |
| 2023-07-19 | $9.89 | $9.92 | $9.72 | $9.74 | $9.74 | 10,055,400 |
| 2023-07-18 | $10.03 | $10.05 | $9.83 | $9.85 | $9.85 | 10,998,480 |
| 2023-07-17 | $10.22 | $10.22 | $9.92 | $9.98 | $9.98 | 12,224,550 |
| 2023-07-14 | $10.14 | $10.36 | $10.12 | $10.25 | $10.25 | 14,217,290 |
| 2023-07-13 | $10.19 | $10.20 | $9.95 | $10.14 | $10.14 | 15,602,600 |
| 2023-07-12 | $10.40 | $10.47 | $10.09 | $10.11 | $10.11 | 15,781,670 |
| 2023-07-11 | $10.31 | $10.66 | $10.22 | $10.50 | $10.50 | 15,721,350 |
| 2023-07-10 | $10.49 | $10.58 | $10.04 | $10.30 | $10.30 | 19,427,160 |
| 2023-07-07 | $11.00 | $11.05 | $10.50 | $10.50 | $10.50 | 18,976,340 |
| 2023-07-06 | $10.58 | $11.06 | $10.55 | $10.97 | $10.97 | 19,527,700 |
| 2023-07-05 | $10.91 | $11.01 | $10.66 | $10.66 | $10.66 | 17,393,910 |
| 2023-07-04 | $10.84 | $11.07 | $10.84 | $10.97 | $10.97 | 13,610,730 |
| 2023-07-03 | $11.20 | $11.28 | $10.72 | $10.89 | $10.89 | 20,036,400 |
| 2023-06-30 | $10.91 | $11.30 | $10.81 | $11.24 | $11.24 | 26,923,170 |
| 2023-06-29 | $10.86 | $11.15 | $10.84 | $11.01 | $11.01 | 19,064,600 |
| 2023-06-28 | $11.47 | $11.48 | $10.71 | $11.02 | $11.02 | 24,803,400 |
| 2023-06-27 | $10.90 | $11.35 | $10.86 | $11.29 | $11.29 | 21,773,910 |
| 2023-06-26 | $11.21 | $11.43 | $10.91 | $10.98 | $10.98 | 25,587,350 |
| 2023-06-21 | $12.00 | $12.00 | $11.25 | $11.25 | $11.25 | 41,923,940 |
| 2023-06-20 | $11.72 | $12.44 | $11.61 | $12.13 | $12.13 | 59,271,940 |
| 2023-06-19 | $11.82 | $11.84 | $11.45 | $11.66 | $11.66 | 44,558,320 |
| 2023-06-16 | $11.61 | $12.34 | $11.26 | $11.90 | $11.90 | 58,211,000 |
| 2023-06-15 | $12.37 | $12.75 | $11.73 | $11.76 | $11.76 | 63,850,610 |
| 2023-06-14 | $11.61 | $12.49 | $11.39 | $12.16 | $12.16 | 68,072,870 |
| 2023-06-13 | $11.68 | $11.98 | $11.41 | $11.58 | $11.58 | 48,036,240 |
| 2023-06-12 | $11.69 | $11.80 | $11.19 | $11.48 | $11.48 | 50,831,570 |
| 2023-06-09 | $10.72 | $11.57 | $10.67 | $11.56 | $11.56 | 62,495,440 |
| 2023-06-08 | $10.78 | $10.80 | $10.47 | $10.68 | $10.68 | 27,337,050 |
| 2023-06-07 | $10.35 | $10.85 | $10.35 | $10.78 | $10.78 | 38,434,260 |
| 2023-06-06 | $10.61 | $10.74 | $10.27 | $10.34 | $10.34 | 38,344,460 |
| 2023-06-05 | $9.90 | $11.35 | $9.85 | $10.73 | $10.73 | 58,171,200 |
| 2023-06-02 | $10.17 | $10.26 | $9.81 | $9.82 | $9.82 | 21,583,790 |
| 2023-06-01 | $10.16 | $10.36 | $10.04 | $10.19 | $10.19 | 18,459,930 |
| 2023-05-31 | $9.94 | $10.18 | $9.78 | $10.07 | $10.07 | 18,166,550 |
| 2023-05-30 | $10.12 | $10.12 | $9.11 | $9.96 | $9.96 | 22,399,530 |
| 2023-05-29 | $10.00 | $10.24 | $9.93 | $10.18 | $10.18 | 20,395,470 |
| 2023-05-26 | $9.99 | $10.13 | $9.83 | $9.98 | $9.98 | 14,162,980 |
| 2023-05-25 | $9.75 | $10.08 | $9.75 | $9.95 | $9.95 | 18,955,830 |
| 2023-05-24 | $9.61 | $9.95 | $9.61 | $9.78 | $9.78 | 12,741,690 |
| 2023-05-23 | $9.86 | $9.94 | $9.68 | $9.71 | $9.71 | 12,173,000 |
| 2023-05-22 | $10.11 | $10.14 | $9.87 | $9.90 | $9.90 | 12,085,240 |
| 2023-05-19 | $10.38 | $10.60 | $10.10 | $10.12 | $10.12 | 21,714,660 |
| 2023-05-18 | $9.58 | $10.68 | $9.54 | $10.39 | $10.39 | 35,500,500 |
| 2023-05-17 | $9.36 | $9.61 | $9.35 | $9.58 | $9.58 | 10,443,470 |
| 2023-05-16 | $9.73 | $9.75 | $9.37 | $9.40 | $9.40 | 12,631,110 |
| 2023-05-15 | $9.53 | $9.72 | $9.36 | $9.71 | $9.71 | 13,670,870 |
| 2023-05-12 | $9.93 | $10.03 | $9.53 | $9.53 | $9.53 | 13,948,340 |
| 2023-05-11 | $10.20 | $10.28 | $9.85 | $9.86 | $9.86 | 18,777,870 |
| 2023-05-10 | $10.38 | $10.48 | $9.92 | $10.22 | $10.22 | 25,264,210 |
| 2023-05-09 | $10.60 | $10.70 | $10.27 | $10.31 | $10.31 | 24,132,630 |
| 2023-05-08 | $10.47 | $10.70 | $10.20 | $10.65 | $10.65 | 26,977,100 |
| 2023-05-05 | $10.29 | $10.55 | $10.08 | $10.45 | $10.45 | 28,761,040 |
| 2023-05-04 | $10.18 | $10.47 | $10.03 | $10.28 | $10.28 | 26,565,000 |
| 2023-05-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-05-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-04-28 | $9.20 | $10.31 | $9.16 | $10.21 | $10.21 | 41,529,180 |
| 2023-04-27 | $9.37 | $9.57 | $8.95 | $9.09 | $9.09 | 33,581,630 |
| 2023-04-26 | $10.11 | $10.29 | $9.29 | $9.38 | $9.38 | 39,134,420 |
| 2023-04-25 | $11.19 | $11.26 | $9.94 | $10.30 | $10.30 | 45,870,270 |
| 2023-04-24 | $11.00 | $11.60 | $10.92 | $11.11 | $11.11 | 46,567,610 |
| 2023-04-21 | $11.39 | $12.18 | $11.20 | $11.40 | $11.40 | 75,664,750 |
| 2023-04-20 | $11.60 | $12.07 | $11.20 | $11.52 | $11.52 | 66,587,870 |
| 2023-04-19 | $10.11 | $11.56 | $10.07 | $11.05 | $11.05 | 59,923,060 |
| 2023-04-18 | $10.00 | $10.24 | $9.80 | $10.19 | $10.19 | 20,202,980 |
| 2023-04-17 | $10.36 | $10.40 | $9.81 | $9.99 | $9.99 | 24,722,140 |
| 2023-04-14 | $10.78 | $10.90 | $10.23 | $10.48 | $10.48 | 30,192,550 |
| 2023-04-13 | $11.01 | $11.70 | $10.72 | $10.75 | $10.75 | 44,603,510 |
| 2023-04-12 | $10.45 | $10.96 | $10.22 | $10.85 | $10.85 | 28,793,290 |
| 2023-04-11 | $10.39 | $10.68 | $10.38 | $10.45 | $10.45 | 19,803,240 |
| 2023-04-10 | $10.99 | $11.09 | $10.35 | $10.35 | $10.35 | 32,748,320 |
| 2023-04-07 | $11.05 | $11.85 | $10.88 | $11.12 | $11.12 | 46,768,040 |
| 2023-04-06 | $10.58 | $11.05 | $10.54 | $10.85 | $10.85 | 34,049,680 |
| 2023-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2023-04-04 | $10.67 | $11.06 | $10.51 | $10.75 | $10.75 | 38,240,810 |
| 2023-04-03 | $10.38 | $10.80 | $10.23 | $10.72 | $10.72 | 34,638,300 |
| 2023-03-31 | $10.24 | $10.46 | $10.03 | $10.37 | $10.37 | 29,209,950 |
| 2023-03-30 | $10.44 | $10.87 | $10.06 | $10.20 | $10.20 | 34,800,850 |
| 2023-03-29 | $10.90 | $10.91 | $10.26 | $10.43 | $10.43 | 34,342,540 |
| 2023-03-28 | $11.44 | $11.44 | $10.93 | $10.94 | $10.94 | 29,867,130 |
| 2023-03-27 | $10.80 | $11.55 | $10.76 | $11.43 | $11.43 | 48,812,110 |
| 2023-03-24 | $11.12 | $11.12 | $10.72 | $10.86 | $10.86 | 39,690,660 |
| 2023-03-23 | $10.65 | $11.27 | $10.61 | $11.26 | $11.26 | 54,398,170 |
| 2023-03-22 | $10.55 | $10.91 | $10.52 | $10.80 | $10.80 | 32,172,470 |
| 2023-03-21 | $10.89 | $10.95 | $10.50 | $10.76 | $10.76 | 37,766,170 |
| 2023-03-20 | $11.33 | $11.39 | $10.75 | $10.86 | $10.86 | 54,054,560 |
| 2023-03-17 | $11.35 | $11.84 | $11.16 | $11.55 | $11.55 | 53,859,530 |
| 2023-03-16 | $11.60 | $12.07 | $11.14 | $11.35 | $11.35 | 59,238,500 |
| 2023-03-15 | $11.62 | $11.81 | $11.30 | $11.56 | $11.56 | 65,254,600 |
| 2023-03-14 | $11.66 | $12.73 | $11.41 | $12.02 | $12.02 | 96,345,380 |
| 2023-03-13 | $11.19 | $12.52 | $10.93 | $11.92 | $11.92 | 96,465,820 |
| 2023-03-10 | $11.78 | $12.27 | $11.30 | $11.32 | $11.32 | 91,757,560 |
| 2023-03-09 | $11.51 | $12.75 | $11.39 | $12.32 | $12.32 | 131,990,040 |
| 2023-03-08 | $8.71 | $10.64 | $8.71 | $10.64 | $10.64 | 42,236,750 |
| 2023-03-07 | $9.36 | $9.45 | $8.81 | $8.87 | $8.87 | 33,382,790 |
| 2023-03-06 | $9.00 | $9.75 | $8.95 | $9.42 | $9.42 | 45,951,850 |
| 2023-03-03 | $8.98 | $9.10 | $8.84 | $8.88 | $8.88 | 23,912,990 |
| 2023-03-02 | $8.63 | $9.03 | $8.57 | $8.82 | $8.82 | 27,725,730 |
| 2023-03-01 | $8.35 | $8.60 | $8.29 | $8.56 | $8.56 | 11,525,690 |
| 2023-02-28 | $8.33 | $8.48 | $8.26 | $8.37 | $8.37 | 7,917,100 |
| 2023-02-27 | $8.45 | $8.49 | $8.26 | $8.29 | $8.29 | 9,762,730 |
| 2023-02-24 | $8.39 | $8.49 | $8.35 | $8.41 | $8.41 | 10,551,000 |
| 2023-02-23 | $8.59 | $8.62 | $8.33 | $8.36 | $8.36 | 18,173,820 |
| 2023-02-22 | $8.40 | $8.77 | $8.36 | $8.69 | $8.69 | 25,002,470 |
| 2023-02-21 | $8.19 | $8.41 | $8.16 | $8.30 | $8.30 | 7,825,560 |
| 2023-02-20 | $8.15 | $8.17 | $8.04 | $8.17 | $8.17 | 5,350,380 |
| 2023-02-17 | $8.20 | $8.23 | $8.08 | $8.11 | $8.11 | 6,662,450 |
| 2023-02-16 | $8.44 | $8.45 | $8.11 | $8.17 | $8.17 | 9,262,190 |
| 2023-02-15 | $8.32 | $8.46 | $8.29 | $8.42 | $8.42 | 8,955,470 |
| 2023-02-14 | $8.39 | $8.40 | $8.24 | $8.29 | $8.29 | 8,291,200 |
| 2023-02-13 | $8.27 | $8.56 | $8.24 | $8.39 | $8.39 | 12,858,200 |
| 2023-02-10 | $8.25 | $8.42 | $8.20 | $8.25 | $8.25 | 7,722,130 |
| 2023-02-09 | $8.07 | $8.35 | $8.00 | $8.28 | $8.28 | 10,379,300 |
| 2023-02-08 | $8.25 | $8.27 | $8.06 | $8.07 | $8.07 | 8,140,360 |
| 2023-02-07 | $8.08 | $8.27 | $8.05 | $8.25 | $8.25 | 10,633,060 |
| 2023-02-06 | $8.08 | $8.17 | $8.04 | $8.08 | $8.08 | 5,969,910 |
| 2023-02-03 | $8.06 | $8.15 | $7.95 | $8.10 | $8.10 | 9,062,220 |
| 2023-02-02 | $7.95 | $8.16 | $7.94 | $8.06 | $8.06 | 13,233,270 |
| 2023-02-01 | $7.88 | $7.99 | $7.75 | $7.95 | $7.95 | 9,103,650 |
| 2023-01-31 | $7.57 | $7.80 | $7.50 | $7.78 | $7.78 | 13,051,240 |
| 2023-01-30 | $7.76 | $7.92 | $7.72 | $7.86 | $7.86 | 8,820,270 |
| 2023-01-20 | $7.60 | $7.73 | $7.57 | $7.65 | $7.65 | 5,305,480 |
| 2023-01-19 | $7.47 | $7.59 | $7.44 | $7.59 | $7.59 | 5,110,440 |
| 2023-01-18 | $7.45 | $7.51 | $7.38 | $7.48 | $7.48 | 3,970,320 |
| 2023-01-17 | $7.49 | $7.53 | $7.37 | $7.41 | $7.41 | 6,078,560 |
| 2023-01-16 | $7.35 | $7.48 | $7.35 | $7.47 | $7.47 | 5,219,300 |
| 2023-01-13 | $7.35 | $7.46 | $7.27 | $7.33 | $7.33 | 4,450,570 |
| 2023-01-12 | $7.37 | $7.47 | $7.28 | $7.31 | $7.31 | 5,017,910 |
| 2023-01-11 | $7.46 | $7.49 | $7.31 | $7.34 | $7.34 | 3,937,340 |
| 2023-01-10 | $7.55 | $7.55 | $7.43 | $7.46 | $7.46 | 3,449,250 |
| 2023-01-09 | $7.62 | $7.62 | $7.48 | $7.52 | $7.52 | 4,618,660 |
| 2023-01-06 | $7.68 | $7.71 | $7.57 | $7.57 | $7.57 | 4,501,440 |
| 2023-01-05 | $7.74 | $7.74 | $7.62 | $7.66 | $7.66 | 4,659,720 |
| 2023-01-04 | $7.59 | $7.73 | $7.58 | $7.71 | $7.71 | 5,967,370 |
| 2023-01-03 | $7.39 | $7.62 | $7.37 | $7.60 | $7.60 | 5,834,110 |
| 2023-01-02 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2022-12-30 | $7.36 | $7.39 | $7.33 | $7.37 | $7.37 | 2,734,600 |
| 2022-12-29 | $7.43 | $7.47 | $7.33 | $7.36 | $7.36 | 3,927,780 |
| 2022-12-28 | $7.38 | $7.43 | $7.29 | $7.43 | $7.43 | 5,535,510 |
| 2022-12-27 | $7.45 | $7.45 | $7.26 | $7.37 | $7.37 | 6,198,720 |
| 2022-12-26 | $7.31 | $7.50 | $7.23 | $7.42 | $7.42 | 8,048,370 |
| 2022-12-23 | $7.45 | $7.47 | $7.16 | $7.29 | $7.29 | 14,529,830 |
| 2022-12-22 | $7.25 | $7.66 | $7.09 | $7.58 | $7.58 | 12,488,590 |
| 2022-12-21 | $7.32 | $7.33 | $7.15 | $7.19 | $7.19 | 2,408,590 |
| 2022-12-20 | $7.19 | $7.38 | $7.19 | $7.28 | $7.28 | 2,945,300 |
| 2022-12-19 | $7.44 | $7.44 | $7.18 | $7.21 | $7.21 | 3,554,290 |
| 2022-12-16 | $7.67 | $7.67 | $7.37 | $7.38 | $7.38 | 5,732,980 |
| 2022-12-15 | $7.67 | $7.74 | $7.56 | $7.68 | $7.68 | 2,844,850 |
| 2022-12-14 | $7.70 | $7.74 | $7.58 | $7.62 | $7.62 | 3,093,100 |
| 2022-12-13 | $7.82 | $7.86 | $7.62 | $7.65 | $7.65 | 4,459,660 |
| 2022-12-12 | $7.75 | $7.91 | $7.60 | $7.82 | $7.82 | 5,727,200 |
| 2022-12-09 | $7.79 | $7.84 | $7.73 | $7.78 | $7.78 | 3,446,870 |
| 2022-12-08 | $7.85 | $7.90 | $7.79 | $7.80 | $7.80 | 3,591,390 |
| 2022-12-07 | $7.87 | $7.92 | $7.81 | $7.85 | $7.85 | 3,871,400 |
| 2022-12-06 | $7.82 | $7.92 | $7.82 | $7.88 | $7.88 | 4,453,190 |
| 2022-12-05 | $7.84 | $7.94 | $7.80 | $7.86 | $7.86 | 4,251,680 |
| 2022-12-01 | $7.69 | $7.74 | $7.66 | $7.72 | $7.72 | 4,814,350 |
| 2022-11-30 | $7.64 | $7.66 | $7.56 | $7.66 | $7.66 | 3,499,900 |
| 2022-11-29 | $7.49 | $7.63 | $7.46 | $7.63 | $7.63 | 3,541,980 |
| 2022-11-28 | $7.52 | $7.60 | $7.41 | $7.46 | $7.46 | 3,964,310 |
| 2022-11-25 | $7.64 | $7.71 | $7.55 | $7.58 | $7.58 | 4,452,400 |
| 2022-11-24 | $7.76 | $7.85 | $7.66 | $7.71 | $7.71 | 5,515,920 |
| 2022-11-23 | $7.96 | $7.97 | $7.59 | $7.72 | $7.72 | 7,946,180 |
| 2022-11-22 | $8.03 | $8.15 | $7.96 | $7.97 | $7.97 | 7,784,060 |
| 2022-11-21 | $7.92 | $8.07 | $7.87 | $8.05 | $8.05 | 5,971,670 |
| 2022-11-18 | $8.13 | $8.13 | $7.95 | $7.95 | $7.95 | 6,910,310 |
| 2022-11-17 | $7.97 | $8.07 | $7.89 | $8.06 | $8.06 | 6,557,940 |
| 2022-11-16 | $8.05 | $8.11 | $7.93 | $8.01 | $8.01 | 7,529,650 |
| 2022-11-15 | $7.80 | $7.98 | $7.72 | $7.98 | $7.98 | 5,341,330 |
| 2022-11-14 | $7.74 | $7.90 | $7.69 | $7.81 | $7.81 | 5,968,960 |
| 2022-11-11 | $8.05 | $8.05 | $7.80 | $7.80 | $7.80 | 7,890,500 |
| 2022-11-10 | $8.02 | $8.02 | $7.88 | $7.88 | $7.88 | 6,422,910 |
| 2022-11-09 | $8.03 | $8.06 | $7.95 | $8.01 | $8.01 | 4,929,680 |
| 2022-11-08 | $8.11 | $8.11 | $7.95 | $8.02 | $8.02 | 5,972,900 |
| 2022-11-07 | $8.29 | $8.36 | $8.05 | $8.11 | $8.11 | 12,657,550 |
| 2022-11-04 | $8.01 | $8.31 | $8.01 | $8.28 | $8.28 | 13,067,430 |
| 2022-11-03 | $7.82 | $8.05 | $7.79 | $8.00 | $8.00 | 6,995,220 |
| 2022-11-02 | $7.94 | $7.99 | $7.87 | $7.92 | $7.92 | 7,263,330 |
| 2022-11-01 | $7.88 | $7.98 | $7.78 | $7.94 | $7.94 | 7,085,600 |
| 2022-10-31 | $7.60 | $7.89 | $7.56 | $7.81 | $7.81 | 6,334,290 |
| 2022-10-28 | $7.99 | $7.99 | $7.56 | $7.60 | $7.60 | 10,124,240 |
| 2022-10-27 | $7.99 | $8.08 | $7.93 | $8.03 | $8.03 | 6,029,100 |
| 2022-10-26 | $7.75 | $8.03 | $7.69 | $8.03 | $8.03 | 8,042,570 |
| 2022-10-25 | $7.75 | $7.83 | $7.56 | $7.74 | $7.74 | 5,803,800 |
| 2022-10-24 | $7.70 | $7.90 | $7.61 | $7.65 | $7.65 | 6,780,500 |
| 2022-10-21 | $7.71 | $7.77 | $7.63 | $7.69 | $7.69 | 4,131,420 |
| 2022-10-20 | $7.72 | $7.80 | $7.55 | $7.71 | $7.71 | 7,445,670 |
| 2022-10-19 | $7.78 | $7.93 | $7.74 | $7.74 | $7.74 | 8,436,680 |
| 2022-10-18 | $7.71 | $7.78 | $7.65 | $7.77 | $7.77 | 5,662,920 |
| 2022-10-17 | $7.51 | $7.74 | $7.48 | $7.73 | $7.73 | 5,559,440 |
| 2022-10-14 | $7.45 | $7.59 | $7.45 | $7.54 | $7.54 | 5,123,990 |
| 2022-10-13 | $7.29 | $7.51 | $7.22 | $7.43 | $7.43 | 5,355,680 |
| 2022-10-12 | $7.13 | $7.35 | $7.06 | $7.35 | $7.35 | 5,318,280 |
| 2022-10-11 | $6.98 | $7.17 | $6.92 | $7.10 | $7.10 | 3,684,090 |
| 2022-10-10 | $7.08 | $7.11 | $6.90 | $6.92 | $6.92 | 4,090,790 |
| 2022-09-30 | $7.12 | $7.17 | $7.01 | $7.02 | $7.02 | 3,698,200 |
| 2022-09-29 | $7.24 | $7.30 | $7.04 | $7.13 | $7.13 | 4,724,890 |
| 2022-09-28 | $7.51 | $7.54 | $7.15 | $7.15 | $7.15 | 6,411,860 |
| 2022-09-27 | $7.41 | $7.54 | $7.36 | $7.54 | $7.54 | 3,975,140 |
| 2022-09-26 | $7.49 | $7.59 | $7.37 | $7.41 | $7.41 | 5,726,820 |
| 2022-09-23 | $7.80 | $7.84 | $7.48 | $7.52 | $7.52 | 5,961,500 |
| 2022-09-22 | $7.60 | $7.87 | $7.56 | $7.75 | $7.75 | 6,293,800 |
| 2022-09-21 | $7.67 | $7.74 | $7.41 | $7.69 | $7.69 | 7,133,100 |
| 2022-09-20 | $7.70 | $7.78 | $7.64 | $7.70 | $7.70 | 5,412,250 |
| 2022-09-19 | $8.06 | $8.12 | $7.59 | $7.64 | $7.64 | 10,228,190 |
| 2022-09-16 | $8.13 | $8.30 | $8.00 | $8.05 | $8.05 | 7,780,960 |
| 2022-09-15 | $8.58 | $8.60 | $8.00 | $8.14 | $8.14 | 14,047,510 |
| 2022-09-14 | $8.40 | $8.60 | $8.29 | $8.58 | $8.58 | 9,242,270 |
| 2022-09-13 | $8.50 | $8.60 | $8.42 | $8.51 | $8.51 | 7,477,600 |
| 2022-09-12 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2022-09-09 | $8.73 | $8.79 | $8.38 | $8.47 | $8.47 | 14,134,670 |
| 2022-09-08 | $8.95 | $9.01 | $8.72 | $8.73 | $8.73 | 13,592,360 |
| 2022-09-07 | $9.20 | $9.30 | $8.96 | $9.01 | $9.01 | 22,491,650 |
| 2022-09-06 | $8.86 | $9.66 | $8.82 | $9.30 | $9.30 | 32,358,520 |
| 2022-09-05 | $9.24 | $9.30 | $8.87 | $8.96 | $8.96 | 26,169,260 |
| 2022-09-02 | $8.40 | $9.76 | $8.38 | $9.24 | $9.24 | 40,465,710 |
| 2022-09-01 | $8.46 | $8.62 | $8.24 | $8.30 | $8.30 | 8,449,020 |
| 2022-08-31 | $8.51 | $8.79 | $8.45 | $8.46 | $8.46 | 15,293,010 |
| 2022-08-30 | $8.30 | $8.67 | $8.19 | $8.48 | $8.48 | 11,726,410 |
| 2022-08-29 | $7.99 | $8.25 | $7.81 | $8.22 | $8.22 | 5,563,720 |
| 2022-08-26 | $8.21 | $8.43 | $8.07 | $8.07 | $8.07 | 6,510,650 |
| 2022-08-25 | $8.53 | $8.58 | $8.12 | $8.20 | $8.20 | 9,223,620 |
| 2022-08-24 | $8.80 | $8.85 | $8.35 | $8.52 | $8.52 | 13,477,940 |
| 2022-08-23 | $8.39 | $8.98 | $8.34 | $8.80 | $8.80 | 21,054,500 |
| 2022-08-22 | $8.22 | $8.42 | $8.14 | $8.39 | $8.39 | 8,206,600 |
| 2022-08-19 | $8.79 | $8.91 | $8.29 | $8.29 | $8.29 | 17,061,470 |
| 2022-08-18 | $8.56 | $8.77 | $8.45 | $8.77 | $8.77 | 14,795,120 |
| 2022-08-17 | $8.50 | $8.59 | $8.43 | $8.53 | $8.53 | 7,414,410 |
| 2022-08-16 | $8.64 | $8.67 | $8.46 | $8.50 | $8.50 | 10,851,850 |
| 2022-08-15 | $8.57 | $8.65 | $8.45 | $8.64 | $8.64 | 10,469,190 |
| 2022-08-12 | $8.75 | $8.80 | $8.54 | $8.58 | $8.58 | 14,249,190 |
| 2022-08-11 | $8.83 | $8.93 | $8.75 | $8.80 | $8.80 | 17,528,370 |
| 2022-08-10 | $8.88 | $9.09 | $8.68 | $8.88 | $8.88 | 25,370,210 |
| 2022-08-09 | $8.47 | $9.35 | $8.39 | $8.97 | $8.97 | 36,210,080 |
| 2022-08-08 | $8.46 | $8.52 | $8.31 | $8.47 | $8.47 | 12,212,930 |
| 2022-08-05 | $8.43 | $8.55 | $8.32 | $8.50 | $8.50 | 18,080,880 |
| 2022-08-04 | $8.23 | $8.60 | $8.19 | $8.55 | $8.55 | 22,543,230 |
| 2022-08-03 | $8.13 | $8.49 | $8.13 | $8.22 | $8.22 | 23,479,890 |
| 2022-08-02 | $8.30 | $8.52 | $7.98 | $8.09 | $8.09 | 17,927,660 |
| 2022-08-01 | $8.27 | $8.44 | $8.21 | $8.32 | $8.32 | 10,383,760 |
| 2022-07-29 | $8.41 | $8.43 | $8.17 | $8.22 | $8.22 | 10,972,600 |
| 2022-07-28 | $8.41 | $8.48 | $8.32 | $8.36 | $8.36 | 16,075,660 |
| 2022-07-27 | $8.17 | $8.61 | $8.15 | $8.41 | $8.41 | 23,912,420 |
| 2022-07-26 | $7.97 | $8.46 | $7.76 | $8.28 | $8.28 | 19,819,170 |
| 2022-07-25 | $8.19 | $8.24 | $7.78 | $7.87 | $7.87 | 15,079,360 |
| 2022-07-22 | $8.00 | $8.60 | $7.96 | $8.22 | $8.22 | 25,670,230 |
| 2022-07-21 | $8.00 | $8.06 | $7.87 | $7.89 | $7.89 | 10,545,820 |
| 2022-07-20 | $7.87 | $8.05 | $7.73 | $8.05 | $8.05 | 11,387,620 |
| 2022-07-19 | $7.72 | $7.83 | $7.63 | $7.82 | $7.82 | 7,958,470 |
| 2022-07-18 | $7.44 | $7.69 | $7.43 | $7.66 | $7.66 | 6,828,770 |
| 2022-07-15 | $7.70 | $7.70 | $7.43 | $7.43 | $7.43 | 5,344,900 |
| 2022-07-14 | $7.65 | $7.77 | $7.57 | $7.70 | $7.70 | 6,161,280 |
| 2022-07-13 | $7.37 | $7.64 | $7.37 | $7.55 | $7.55 | 6,665,090 |
| 2022-07-12 | $7.59 | $7.59 | $7.31 | $7.32 | $7.32 | 5,446,630 |
| 2022-07-11 | $7.79 | $7.79 | $7.51 | $7.61 | $7.61 | 5,228,430 |
| 2022-07-08 | $7.75 | $7.95 | $7.71 | $7.78 | $7.78 | 6,187,640 |
| 2022-07-07 | $7.52 | $7.76 | $7.44 | $7.75 | $7.75 | 5,266,330 |
| 2022-07-06 | $7.66 | $7.74 | $7.46 | $7.55 | $7.55 | 4,995,630 |
| 2022-07-05 | $7.80 | $7.95 | $7.54 | $7.66 | $7.66 | 7,090,330 |
| 2022-07-04 | $7.66 | $7.76 | $7.58 | $7.74 | $7.74 | 4,794,230 |
| 2022-07-01 | $7.75 | $7.85 | $7.65 | $7.66 | $7.66 | 4,847,160 |
| 2022-06-30 | $7.76 | $7.90 | $7.65 | $7.72 | $7.72 | 6,014,830 |
| 2022-06-29 | $7.84 | $8.01 | $7.74 | $7.74 | $7.74 | 9,755,450 |
| 2022-06-28 | $7.72 | $7.89 | $7.64 | $7.89 | $7.89 | 8,168,780 |
| 2022-06-27 | $7.80 | $7.81 | $7.64 | $7.72 | $7.72 | 6,121,970 |
| 2022-06-24 | $7.62 | $7.85 | $7.62 | $7.72 | $7.72 | 8,387,770 |
| 2022-06-23 | $7.41 | $7.62 | $7.37 | $7.61 | $7.61 | 7,484,180 |
| 2022-06-22 | $7.51 | $7.55 | $7.38 | $7.40 | $7.40 | 5,481,120 |
| 2022-06-21 | $7.45 | $7.62 | $7.40 | $7.54 | $7.54 | 7,713,480 |
| 2022-06-20 | $7.42 | $7.50 | $7.36 | $7.47 | $7.47 | 7,317,750 |
| 2022-06-17 | $7.31 | $7.46 | $7.21 | $7.45 | $7.45 | 7,235,890 |
| 2022-06-16 | $7.20 | $7.38 | $7.16 | $7.31 | $7.31 | 5,802,200 |
| 2022-06-15 | $7.26 | $7.37 | $7.21 | $7.21 | $7.21 | 5,846,970 |
| 2022-06-14 | $7.25 | $7.26 | $6.96 | $7.22 | $7.22 | 7,098,490 |
| 2022-06-13 | $7.35 | $7.38 | $7.25 | $7.32 | $7.32 | 5,461,450 |
| 2022-06-10 | $7.29 | $7.39 | $7.21 | $7.32 | $7.32 | 5,943,100 |
| 2022-06-09 | $7.56 | $7.56 | $7.22 | $7.27 | $7.27 | 4,714,010 |
| 2022-06-08 | $7.54 | $7.62 | $7.36 | $7.47 | $7.47 | 5,261,830 |
| 2022-06-07 | $7.59 | $7.71 | $7.48 | $7.54 | $7.54 | 5,086,360 |
| 2022-06-06 | $7.50 | $7.67 | $7.46 | $7.63 | $7.63 | 5,252,230 |
| 2022-06-02 | $7.41 | $7.54 | $7.28 | $7.51 | $7.51 | 5,706,750 |
| 2022-06-01 | $7.31 | $7.45 | $7.30 | $7.39 | $7.39 | 5,105,940 |
| 2022-05-31 | $7.37 | $7.40 | $7.21 | $7.33 | $7.33 | 6,165,010 |
| 2022-05-30 | $7.34 | $7.38 | $7.18 | $7.37 | $7.37 | 5,664,790 |
| 2022-05-27 | $7.27 | $7.41 | $7.20 | $7.25 | $7.25 | 5,319,480 |
| 2022-05-26 | $7.13 | $7.40 | $7.02 | $7.31 | $7.31 | 6,919,470 |
| 2022-05-25 | $7.10 | $7.17 | $7.02 | $7.16 | $7.16 | 4,066,990 |
| 2022-05-24 | $7.40 | $7.51 | $7.02 | $7.05 | $7.05 | 6,867,970 |
| 2022-05-23 | $7.31 | $7.42 | $7.18 | $7.36 | $7.36 | 4,767,500 |
| 2022-05-20 | $7.10 | $7.20 | $7.09 | $7.17 | $7.17 | 4,031,530 |
| 2022-05-19 | $6.99 | $7.10 | $6.95 | $7.10 | $7.10 | 3,390,740 |
| 2022-05-18 | $6.96 | $7.16 | $6.94 | $7.10 | $7.10 | 5,873,650 |
| 2022-05-17 | $7.06 | $7.06 | $6.91 | $6.96 | $6.96 | 3,880,490 |
| 2022-05-16 | $7.11 | $7.16 | $6.98 | $7.02 | $7.02 | 4,369,400 |
| 2022-05-13 | $7.16 | $7.18 | $7.01 | $7.06 | $7.06 | 4,124,110 |
| 2022-05-12 | $6.95 | $7.15 | $6.88 | $7.10 | $7.10 | 5,212,780 |
| 2022-05-11 | $7.13 | $7.25 | $6.99 | $7.02 | $7.02 | 6,563,470 |
| 2022-05-10 | $6.95 | $7.12 | $6.89 | $7.09 | $7.09 | 4,726,400 |
| 2022-05-09 | $6.88 | $7.07 | $6.83 | $7.02 | $7.02 | 4,943,800 |
| 2022-05-06 | $6.73 | $7.00 | $6.69 | $6.88 | $6.88 | 5,341,200 |
| 2022-05-05 | $6.90 | $7.05 | $6.73 | $6.93 | $6.93 | 7,050,660 |
| 2022-05-04 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-05-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-04-29 | $6.76 | $6.94 | $6.70 | $6.85 | $6.85 | 7,620,210 |
| 2022-04-28 | $6.89 | $7.00 | $6.53 | $6.61 | $6.61 | 8,185,260 |
| 2022-04-27 | $6.41 | $7.02 | $6.28 | $6.96 | $6.96 | 9,517,580 |
| 2022-04-26 | $6.73 | $6.84 | $6.30 | $6.31 | $6.31 | 5,949,100 |
| 2022-04-25 | $7.20 | $7.34 | $6.70 | $6.71 | $6.71 | 8,080,920 |
| 2022-04-22 | $7.93 | $8.00 | $7.45 | $7.50 | $7.50 | 11,840,250 |
| 2022-04-21 | $7.80 | $8.18 | $7.43 | $8.12 | $8.12 | 15,844,010 |
| 2022-04-20 | $7.93 | $8.04 | $7.83 | $7.86 | $7.86 | 3,862,740 |
| 2022-04-19 | $7.84 | $7.98 | $7.81 | $7.92 | $7.92 | 2,827,290 |
| 2022-04-18 | $7.89 | $7.94 | $7.79 | $7.84 | $7.84 | 4,880,140 |
| 2022-04-15 | $7.98 | $8.12 | $7.73 | $8.04 | $8.04 | 5,472,740 |
| 2022-04-14 | $7.88 | $8.03 | $7.88 | $7.96 | $7.96 | 3,386,550 |
| 2022-04-13 | $8.09 | $8.11 | $7.80 | $7.83 | $7.83 | 4,229,790 |
| 2022-04-12 | $8.08 | $8.17 | $7.76 | $8.15 | $8.15 | 5,707,540 |
| 2022-04-11 | $8.12 | $8.17 | $7.76 | $8.07 | $8.07 | 7,614,190 |
| 2022-04-08 | $8.44 | $8.44 | $8.06 | $8.15 | $8.15 | 4,725,560 |
| 2022-04-07 | $8.59 | $8.62 | $8.29 | $8.30 | $8.30 | 5,015,300 |
| 2022-04-06 | $8.34 | $8.59 | $8.33 | $8.59 | $8.59 | 5,878,480 |
| 2022-04-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-04-04 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2022-04-01 | $8.51 | $8.52 | $8.28 | $8.32 | $8.32 | 5,084,600 |
| 2022-03-31 | $8.68 | $8.68 | $8.47 | $8.50 | $8.50 | 5,279,800 |
| 2022-03-30 | $8.81 | $8.83 | $8.63 | $8.70 | $8.70 | 4,398,400 |
| 2022-03-29 | $8.87 | $9.00 | $8.68 | $8.72 | $8.72 | 4,295,610 |
| 2022-03-28 | $8.93 | $8.98 | $8.68 | $8.85 | $8.85 | 4,226,370 |
| 2022-03-25 | $9.11 | $9.28 | $8.96 | $8.97 | $8.97 | 4,782,620 |
| 2022-03-24 | $9.21 | $9.26 | $9.11 | $9.12 | $9.12 | 6,450,060 |
| 2022-03-23 | $9.18 | $9.44 | $9.13 | $9.30 | $9.30 | 6,176,580 |
| 2022-03-22 | $9.21 | $9.31 | $9.12 | $9.19 | $9.19 | 6,135,450 |
| 2022-03-21 | $9.03 | $9.25 | $8.92 | $9.25 | $9.25 | 8,356,270 |
| 2022-03-18 | $8.78 | $8.94 | $8.78 | $8.92 | $8.92 | 5,302,250 |
| 2022-03-17 | $8.81 | $9.20 | $8.70 | $8.79 | $8.79 | 8,488,800 |
| 2022-03-16 | $8.40 | $8.69 | $8.25 | $8.66 | $8.66 | 8,940,480 |
| 2022-03-15 | $8.65 | $8.74 | $8.19 | $8.20 | $8.20 | 8,248,450 |
| 2022-03-14 | $8.97 | $9.03 | $8.69 | $8.69 | $8.69 | 9,195,480 |
| 2022-03-11 | $9.10 | $9.22 | $8.89 | $9.19 | $9.19 | 5,542,480 |
| 2022-03-10 | $9.08 | $9.28 | $9.06 | $9.16 | $9.16 | 6,756,270 |
| 2022-03-09 | $9.12 | $9.28 | $8.45 | $8.86 | $8.86 | 8,168,870 |
| 2022-03-08 | $9.33 | $9.46 | $9.00 | $9.04 | $9.04 | 7,693,150 |
| 2022-03-07 | $9.49 | $9.58 | $9.24 | $9.37 | $9.37 | 8,970,710 |
| 2022-03-04 | $9.50 | $9.77 | $9.40 | $9.40 | $9.40 | 11,671,580 |
| 2022-03-03 | $9.78 | $9.79 | $9.39 | $9.47 | $9.47 | 15,915,510 |
| 2022-03-02 | $9.76 | $9.80 | $9.66 | $9.73 | $9.73 | 7,962,750 |
| 2022-03-01 | $9.70 | $9.86 | $9.59 | $9.82 | $9.82 | 12,820,920 |
| 2022-02-28 | $9.66 | $9.73 | $9.42 | $9.55 | $9.55 | 9,822,240 |
| 2022-02-25 | $9.57 | $9.75 | $9.51 | $9.72 | $9.72 | 12,663,620 |
| 2022-02-24 | $9.67 | $9.95 | $9.46 | $9.63 | $9.63 | 18,802,740 |
| 2022-02-23 | $9.64 | $9.79 | $9.47 | $9.69 | $9.69 | 11,283,790 |
| 2022-02-22 | $9.57 | $9.85 | $9.52 | $9.62 | $9.62 | 13,085,960 |
| 2022-02-21 | $9.42 | $9.75 | $9.35 | $9.61 | $9.61 | 15,074,710 |
| 2022-02-18 | $9.04 | $9.27 | $9.01 | $9.25 | $9.25 | 8,323,550 |
| 2022-02-17 | $9.01 | $9.14 | $8.95 | $8.97 | $8.97 | 5,198,980 |
| 2022-02-16 | $9.07 | $9.15 | $9.04 | $9.08 | $9.08 | 3,180,900 |
| 2022-02-15 | $9.04 | $9.20 | $8.96 | $9.05 | $9.05 | 3,290,550 |
| 2022-02-14 | $8.78 | $9.17 | $8.74 | $9.05 | $9.05 | 6,713,900 |
| 2022-02-11 | $8.97 | $9.07 | $8.77 | $8.83 | $8.83 | 4,569,920 |
| 2022-02-10 | $9.02 | $9.03 | $8.91 | $8.97 | $8.97 | 3,861,300 |
| 2022-02-09 | $8.75 | $9.07 | $8.71 | $9.00 | $9.00 | 5,470,950 |
| 2022-02-08 | $8.65 | $8.76 | $8.56 | $8.74 | $8.74 | 3,120,960 |
| 2022-02-07 | $8.60 | $8.73 | $8.60 | $8.65 | $8.65 | 4,510,160 |
| 2022-02-04 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-03 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-02-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-01-28 | $8.28 | $8.58 | $8.18 | $8.51 | $8.51 | 5,716,380 |
| 2022-01-27 | $8.44 | $8.62 | $8.08 | $8.12 | $8.12 | 4,144,990 |
| 2022-01-26 | $8.43 | $8.56 | $8.33 | $8.45 | $8.45 | 3,164,100 |
| 2022-01-25 | $8.81 | $8.96 | $8.37 | $8.38 | $8.38 | 6,241,000 |
| 2022-01-24 | $8.98 | $9.13 | $8.83 | $8.85 | $8.85 | 4,769,980 |
| 2022-01-21 | $9.14 | $9.23 | $8.98 | $9.08 | $9.08 | 4,991,580 |
| 2022-01-20 | $9.51 | $9.60 | $9.14 | $9.15 | $9.15 | 7,077,840 |
| 2022-01-19 | $9.38 | $9.55 | $9.32 | $9.54 | $9.54 | 8,819,500 |
| 2022-01-18 | $9.52 | $9.62 | $9.33 | $9.40 | $9.40 | 9,564,020 |
| 2022-01-17 | $9.09 | $9.54 | $9.07 | $9.51 | $9.51 | 13,071,780 |
| 2022-01-14 | $9.03 | $9.35 | $8.96 | $9.15 | $9.15 | 8,126,760 |
| 2022-01-13 | $9.22 | $9.43 | $9.09 | $9.12 | $9.12 | 6,459,940 |
| 2022-01-12 | $8.99 | $9.15 | $8.98 | $9.13 | $9.13 | 5,514,460 |
| 2022-01-11 | $8.98 | $9.07 | $8.93 | $8.94 | $8.94 | 3,737,640 |
| 2022-01-10 | $8.90 | $9.00 | $8.80 | $8.97 | $8.97 | 3,742,570 |
| 2022-01-07 | $9.11 | $9.12 | $8.83 | $8.87 | $8.87 | 6,088,120 |
| 2022-01-06 | $9.08 | $9.15 | $9.00 | $9.07 | $9.07 | 4,233,720 |
| 2022-01-05 | $9.19 | $9.27 | $9.00 | $9.08 | $9.08 | 7,021,360 |
| 2022-01-04 | $8.95 | $9.19 | $8.92 | $9.18 | $9.18 | 7,100,080 |
| 2022-01-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2021-12-31 | $9.00 | $9.01 | $8.89 | $8.92 | $8.92 | 5,316,830 |
| 2021-12-30 | $8.99 | $9.12 | $8.91 | $8.93 | $8.93 | 7,021,900 |
| 2021-12-29 | $8.99 | $9.02 | $8.79 | $8.96 | $8.96 | 5,394,200 |
| 2021-12-28 | $9.06 | $9.07 | $8.91 | $8.93 | $8.93 | 4,751,150 |
| 2021-12-27 | $8.88 | $9.02 | $8.62 | $9.00 | $9.00 | 5,911,460 |
| 2021-12-24 | $9.21 | $9.35 | $8.81 | $8.89 | $8.89 | 8,078,610 |
| 2021-12-23 | $9.26 | $9.26 | $9.07 | $9.15 | $9.15 | 4,822,360 |
| 2021-12-22 | $9.18 | $9.30 | $9.17 | $9.24 | $9.24 | 5,096,770 |
| 2021-12-21 | $8.99 | $9.24 | $8.97 | $9.21 | $9.21 | 6,592,580 |
| 2021-12-20 | $9.34 | $9.39 | $8.90 | $8.93 | $8.93 | 9,236,140 |
| 2021-12-17 | $9.32 | $9.50 | $9.15 | $9.35 | $9.35 | 10,200,270 |
| 2021-12-16 | $9.30 | $9.50 | $9.27 | $9.48 | $9.48 | 7,884,410 |
| 2021-12-15 | $9.30 | $9.39 | $9.16 | $9.24 | $9.24 | 5,769,940 |
| 2021-12-14 | $9.20 | $9.41 | $9.17 | $9.30 | $9.30 | 6,579,190 |
| 2021-12-13 | $9.18 | $9.33 | $9.16 | $9.21 | $9.21 | 6,110,080 |
| 2021-12-10 | $9.29 | $9.42 | $9.21 | $9.23 | $9.23 | 5,827,320 |
| 2021-12-09 | $9.53 | $9.65 | $9.29 | $9.32 | $9.32 | 8,627,420 |
| 2021-12-08 | $9.28 | $9.70 | $9.26 | $9.49 | $9.49 | 11,058,870 |
| 2021-12-07 | $9.90 | $9.95 | $9.12 | $9.21 | $9.21 | 16,113,200 |
| 2021-12-06 | $10.22 | $10.25 | $9.79 | $9.89 | $9.89 | 13,516,270 |
| 2021-12-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 18,748,830 |
| 2021-12-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 9,739,900 |
| 2021-12-01 | $10.13 | $10.20 | $9.99 | $10.14 | $10.14 | 9,095,450 |
| 2021-11-30 | $9.91 | $10.23 | $9.91 | $10.02 | $10.02 | 10,223,990 |
| 2021-11-29 | $9.80 | $9.96 | $9.73 | $9.91 | $9.91 | 6,871,010 |
| 2021-11-26 | $10.01 | $10.06 | $9.87 | $9.94 | $9.94 | 6,761,690 |
| 2021-11-25 | $10.13 | $10.18 | $9.96 | $9.99 | $9.99 | 8,188,510 |
| 2021-11-24 | $10.08 | $10.21 | $9.97 | $10.05 | $10.05 | 10,604,410 |
| 2021-11-23 | $10.19 | $10.34 | $10.00 | $10.14 | $10.14 | 13,414,450 |
| 2021-11-22 | $10.13 | $10.31 | $10.06 | $10.15 | $10.15 | 9,648,800 |
| 2021-11-19 | $9.88 | $10.33 | $9.88 | $10.18 | $10.18 | 11,881,200 |
| 2021-11-18 | $10.33 | $10.39 | $10.12 | $10.17 | $10.17 | 14,098,750 |
| 2021-11-17 | $10.09 | $10.65 | $9.95 | $10.45 | $10.45 | 24,057,130 |
| 2021-11-16 | $10.16 | $10.30 | $9.76 | $10.02 | $10.02 | 23,507,760 |
| 2021-11-15 | $9.50 | $10.57 | $9.48 | $10.37 | $10.37 | 22,863,850 |
| 2021-11-12 | $9.41 | $9.68 | $9.39 | $9.58 | $9.58 | 8,349,670 |
| 2021-11-11 | $9.20 | $9.56 | $9.20 | $9.49 | $9.49 | 9,740,700 |
| 2021-11-10 | $9.18 | $9.35 | $9.12 | $9.26 | $9.26 | 7,329,120 |
| 2021-11-09 | $9.18 | $9.30 | $9.14 | $9.17 | $9.17 | 7,842,170 |
| 2021-11-08 | $8.93 | $9.26 | $8.81 | $9.21 | $9.21 | 9,705,240 |
| 2021-11-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 7,488,590 |
| 2021-11-04 | $9.09 | $9.14 | $8.92 | $9.05 | $9.05 | 8,388,730 |
| 2021-11-03 | $8.88 | $9.24 | $8.76 | $9.05 | $9.05 | 11,909,480 |
| 2021-11-02 | $8.81 | $9.12 | $8.75 | $9.00 | $9.00 | 13,896,000 |
| 2021-11-01 | $8.56 | $8.82 | $8.41 | $8.71 | $8.71 | 8,837,200 |
| 2021-10-29 | $8.35 | $8.55 | $8.30 | $8.49 | $8.49 | 7,020,220 |
| 2021-10-28 | $8.50 | $8.75 | $8.18 | $8.20 | $8.20 | 8,291,010 |
| 2021-10-27 | $8.55 | $8.74 | $8.30 | $8.38 | $8.38 | 7,987,690 |
| 2021-10-26 | $8.50 | $8.71 | $8.42 | $8.52 | $8.52 | 9,579,020 |
| 2021-10-25 | $9.00 | $9.13 | $8.70 | $8.84 | $8.84 | 10,297,070 |
| 2021-10-22 | $9.31 | $9.40 | $8.05 | $9.05 | $9.05 | 26,135,650 |
| 2021-10-21 | $9.61 | $9.62 | $9.28 | $9.29 | $9.29 | 7,046,060 |
| 2021-10-20 | $9.38 | $9.68 | $9.20 | $9.60 | $9.60 | 12,401,860 |
| 2021-10-19 | $9.28 | $9.53 | $9.28 | $9.42 | $9.42 | 7,457,360 |
| 2021-10-18 | $9.20 | $9.47 | $9.00 | $9.43 | $9.43 | 11,815,360 |
| 2021-10-15 | $9.58 | $9.67 | $9.21 | $9.24 | $9.24 | 7,947,460 |
| 2021-10-14 | $9.95 | $9.95 | $9.51 | $9.55 | $9.55 | 10,600,180 |
| 2021-10-13 | $9.81 | $9.93 | $9.65 | $9.87 | $9.87 | 7,585,100 |
| 2021-10-12 | $9.90 | $10.14 | $9.65 | $9.80 | $9.80 | 11,835,810 |
| 2021-10-11 | $10.53 | $10.55 | $9.64 | $10.07 | $10.07 | 18,908,800 |
| 2021-10-08 | $10.59 | $10.73 | $10.34 | $10.53 | $10.53 | 10,867,680 |
| 2021-10-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-10-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-09-30 | $10.30 | $10.68 | $10.25 | $10.38 | $10.38 | 11,781,750 |
| 2021-09-29 | $10.95 | $10.98 | $10.21 | $10.24 | $10.24 | 19,726,320 |
| 2021-09-28 | $11.40 | $11.40 | $10.87 | $11.11 | $11.11 | 26,134,090 |
| 2021-09-27 | $10.96 | $11.68 | $10.75 | $11.44 | $11.44 | 45,349,620 |
| 2021-09-24 | $11.00 | $11.05 | $10.42 | $10.85 | $10.85 | 21,578,300 |
| 2021-09-23 | $10.42 | $11.00 | $10.42 | $10.84 | $10.84 | 28,467,040 |
| 2021-09-22 | $10.00 | $10.25 | $9.90 | $10.21 | $10.21 | 12,356,460 |
| 2021-09-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-09-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-09-17 | $10.25 | $10.90 | $10.18 | $10.33 | $10.33 | 16,116,980 |
| 2021-09-16 | $10.72 | $10.74 | $10.15 | $10.18 | $10.18 | 20,802,220 |
| 2021-09-15 | $10.16 | $11.03 | $10.16 | $10.73 | $10.73 | 27,135,520 |
| 2021-09-14 | $10.20 | $10.59 | $9.94 | $10.34 | $10.34 | 22,229,780 |
| 2021-09-13 | $9.85 | $10.22 | $9.70 | $10.15 | $10.15 | 15,311,750 |
| 2021-09-10 | $9.86 | $10.14 | $9.86 | $9.98 | $9.98 | 11,914,430 |
| 2021-09-09 | $10.70 | $10.70 | $9.83 | $9.94 | $9.94 | 27,968,820 |
| 2021-09-08 | $10.79 | $10.87 | $10.38 | $10.60 | $10.60 | 22,228,190 |
| 2021-09-07 | $11.00 | $11.18 | $10.79 | $10.83 | $10.83 | 24,803,380 |
| 2021-09-06 | $10.86 | $11.35 | $10.57 | $11.09 | $11.09 | 32,403,260 |
| 2021-09-03 | $10.50 | $11.23 | $10.37 | $10.88 | $10.88 | 33,585,860 |
| 2021-09-02 | $10.44 | $10.75 | $10.20 | $10.60 | $10.60 | 22,833,290 |
| 2021-09-01 | $9.70 | $10.88 | $9.36 | $10.59 | $10.59 | 32,777,950 |
| 2021-08-31 | $10.28 | $10.30 | $9.64 | $9.64 | $9.64 | 13,521,310 |
| 2021-08-30 | $9.74 | $10.31 | $9.50 | $10.10 | $10.10 | 16,876,620 |
| 2021-08-27 | $9.51 | $9.95 | $9.44 | $9.88 | $9.88 | 16,492,000 |
| 2021-08-26 | $10.00 | $10.07 | $9.41 | $9.64 | $9.64 | 22,084,340 |
| 2021-08-25 | $10.06 | $10.24 | $9.96 | $9.99 | $9.99 | 15,472,110 |
| 2021-08-24 | $11.03 | $11.12 | $9.97 | $10.20 | $10.20 | 28,244,940 |
| 2021-08-23 | $10.99 | $11.22 | $10.68 | $10.93 | $10.93 | 27,483,620 |
| 2021-08-20 | $10.07 | $10.43 | $9.89 | $10.29 | $10.29 | 15,877,790 |
| 2021-08-19 | $9.97 | $10.43 | $9.86 | $10.17 | $10.17 | 17,152,710 |
| 2021-08-18 | $10.32 | $10.34 | $9.80 | $9.85 | $9.85 | 21,204,390 |
| 2021-08-17 | $11.10 | $11.30 | $10.45 | $10.45 | $10.45 | 20,958,540 |
| 2021-08-16 | $10.60 | $11.05 | $10.37 | $11.04 | $11.04 | 21,764,060 |
| 2021-08-13 | $11.00 | $11.00 | $10.64 | $10.76 | $10.76 | 19,471,470 |
| 2021-08-12 | $10.64 | $11.07 | $10.53 | $11.01 | $11.01 | 30,579,270 |
| 2021-08-11 | $10.27 | $10.95 | $10.03 | $10.81 | $10.81 | 38,803,490 |
| 2021-08-10 | $10.08 | $10.30 | $9.93 | $10.23 | $10.23 | 25,396,660 |
| 2021-08-09 | $10.50 | $10.62 | $10.01 | $10.08 | $10.08 | 29,518,170 |
| 2021-08-06 | $10.98 | $11.14 | $10.43 | $10.70 | $10.70 | 30,132,300 |
| 2021-08-05 | $11.00 | $11.19 | $10.70 | $10.86 | $10.86 | 31,597,040 |
| 2021-08-04 | $10.87 | $11.38 | $10.81 | $11.23 | $11.23 | 36,211,070 |
| 2021-08-03 | $11.66 | $11.95 | $10.92 | $11.08 | $11.08 | 54,559,130 |
| 2021-08-02 | $11.32 | $12.32 | $11.00 | $12.10 | $12.10 | 69,890,980 |
| 2021-07-30 | $11.15 | $12.45 | $11.01 | $11.32 | $11.32 | 75,309,380 |
| 2021-07-29 | $11.00 | $12.14 | $10.65 | $11.72 | $11.72 | 98,896,930 |
| 2021-07-28 | $8.79 | $10.48 | $8.78 | $10.48 | $10.48 | 39,555,250 |
| 2021-07-27 | $8.52 | $8.94 | $8.41 | $8.73 | $8.73 | 28,694,670 |
| 2021-07-26 | $8.38 | $8.75 | $8.23 | $8.53 | $8.53 | 17,179,620 |
| 2021-07-23 | $8.65 | $8.70 | $8.39 | $8.39 | $8.39 | 17,486,670 |
| 2021-07-22 | $8.51 | $8.95 | $8.44 | $8.75 | $8.75 | 24,798,230 |
| 2021-07-21 | $8.33 | $8.58 | $8.29 | $8.44 | $8.44 | 17,386,700 |
| 2021-07-20 | $8.46 | $8.50 | $8.20 | $8.33 | $8.33 | 11,910,500 |
| 2021-07-19 | $8.15 | $8.54 | $8.05 | $8.52 | $8.52 | 14,479,680 |
| 2021-07-16 | $8.10 | $8.48 | $8.06 | $8.21 | $8.21 | 11,908,390 |
| 2021-07-15 | $8.34 | $8.38 | $7.96 | $8.16 | $8.16 | 9,710,440 |
| 2021-07-14 | $8.66 | $8.66 | $8.27 | $8.31 | $8.31 | 11,897,320 |
| 2021-07-13 | $8.69 | $8.88 | $8.53 | $8.66 | $8.66 | 13,751,520 |
| 2021-07-12 | $8.46 | $9.08 | $8.35 | $8.74 | $8.74 | 21,492,330 |
| 2021-07-08 | $8.20 | $8.34 | $8.11 | $8.31 | $8.31 | 10,410,690 |
| 2021-07-07 | $8.20 | $8.32 | $8.13 | $8.20 | $8.20 | 8,192,750 |
| 2021-07-06 | $8.27 | $8.35 | $8.11 | $8.25 | $8.25 | 13,619,410 |
| 2021-07-05 | $7.77 | $8.28 | $7.65 | $8.26 | $8.26 | 15,327,650 |
| 2021-07-02 | $7.56 | $7.77 | $7.43 | $7.70 | $7.70 | 6,975,710 |
| 2021-07-01 | $8.00 | $8.07 | $7.60 | $7.61 | $7.61 | 7,828,350 |
| 2021-06-30 | $7.73 | $8.02 | $7.71 | $7.99 | $7.99 | 7,366,470 |
| 2021-06-29 | $7.91 | $8.00 | $7.68 | $7.71 | $7.71 | 6,116,190 |
| 2021-06-28 | $7.81 | $7.96 | $7.76 | $7.93 | $7.93 | 5,551,560 |
| 2021-06-25 | $7.95 | $8.01 | $7.80 | $7.81 | $7.81 | 7,465,250 |
| 2021-06-24 | $8.27 | $8.29 | $7.90 | $7.92 | $7.92 | 11,529,560 |
| 2021-06-23 | $8.42 | $8.46 | $8.18 | $8.20 | $8.20 | 10,722,920 |
| 2021-06-22 | $8.60 | $8.60 | $8.31 | $8.41 | $8.41 | 12,956,320 |
| 2021-06-21 | $8.21 | $8.73 | $8.13 | $8.61 | $8.61 | 16,317,370 |
| 2021-06-18 | $8.10 | $8.34 | $8.10 | $8.30 | $8.30 | 11,302,700 |
| 2021-06-17 | $8.40 | $8.40 | $7.99 | $8.19 | $8.19 | 13,751,960 |
| 2021-06-16 | $8.39 | $8.45 | $8.16 | $8.24 | $8.24 | 13,769,130 |
| 2021-06-15 | $7.98 | $8.41 | $7.80 | $8.35 | $8.35 | 18,258,220 |
| 2021-06-14 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2021-06-11 | $8.18 | $8.35 | $7.94 | $7.94 | $7.94 | 18,902,970 |
| 2021-06-10 | $8.21 | $8.49 | $8.10 | $8.38 | $8.38 | 24,492,970 |
| 2021-06-09 | $8.09 | $9.09 | $8.09 | $8.24 | $8.24 | 33,388,440 |
| 2021-06-08 | $7.55 | $7.83 | $7.45 | $7.77 | $7.77 | 13,152,130 |
| 2021-06-07 | $7.40 | $7.66 | $7.38 | $7.58 | $7.58 | 10,714,630 |
| 2021-06-04 | $7.22 | $7.50 | $7.21 | $7.35 | $7.35 | 10,502,900 |
| 2021-06-03 | $7.21 | $7.37 | $7.20 | $7.23 | $7.23 | 7,388,030 |
| 2021-06-02 | $7.28 | $7.34 | $7.15 | $7.17 | $7.17 | 6,347,220 |
| 2021-06-01 | $7.20 | $7.35 | $7.12 | $7.29 | $7.29 | 7,472,400 |
| 2021-05-31 | $7.11 | $7.23 | $7.07 | $7.20 | $7.20 | 6,558,160 |
| 2021-05-28 | $7.38 | $7.38 | $7.06 | $7.11 | $7.11 | 7,094,030 |
| 2021-05-27 | $7.04 | $7.28 | $7.03 | $7.21 | $7.21 | 9,548,210 |
| 2021-05-26 | $6.93 | $7.09 | $6.90 | $7.02 | $7.02 | 5,617,720 |
| 2021-05-25 | $6.94 | $6.96 | $6.87 | $6.94 | $6.94 | 4,746,610 |
| 2021-05-24 | $6.79 | $6.94 | $6.73 | $6.91 | $6.91 | 4,181,040 |
| 2021-05-21 | $6.82 | $6.92 | $6.74 | $6.77 | $6.77 | 4,562,320 |
| 2021-05-20 | $6.86 | $6.95 | $6.70 | $6.77 | $6.77 | 6,212,320 |
| 2021-05-19 | $6.90 | $7.02 | $6.83 | $6.94 | $6.94 | 4,302,290 |
| 2021-05-18 | $6.89 | $6.94 | $6.81 | $6.90 | $6.90 | 3,770,350 |
| 2021-05-17 | $7.09 | $7.15 | $6.87 | $6.88 | $6.88 | 8,039,790 |
| 2021-05-14 | $6.85 | $7.13 | $6.85 | $7.12 | $7.12 | 8,394,130 |
| 2021-05-13 | $6.66 | $6.98 | $6.66 | $6.85 | $6.85 | 5,639,150 |
| 2021-05-12 | $6.70 | $6.83 | $6.63 | $6.79 | $6.79 | 4,378,260 |
| 2021-05-11 | $6.57 | $6.73 | $6.51 | $6.70 | $6.70 | 4,036,150 |
| 2021-05-10 | $6.58 | $6.64 | $6.52 | $6.60 | $6.60 | 3,391,410 |
| 2021-05-07 | $6.71 | $6.72 | $6.53 | $6.55 | $6.55 | 4,752,230 |
| 2021-05-06 | $6.78 | $6.80 | $6.67 | $6.69 | $6.69 | 3,479,360 |
| 2021-05-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-05-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2021-04-30 | $6.97 | $7.04 | $6.68 | $6.72 | $6.72 | 5,989,140 |
| 2021-04-29 | $6.78 | $7.09 | $6.72 | $6.91 | $6.91 | 5,565,100 |
| 2021-04-28 | $6.87 | $6.90 | $6.78 | $6.79 | $6.79 | 4,552,280 |
| 2021-04-27 | $7.11 | $7.22 | $6.86 | $6.89 | $6.89 | 6,390,320 |
| 2021-04-26 | $7.04 | $7.30 | $6.99 | $7.11 | $7.11 | 6,602,580 |
| 2021-04-23 | $7.19 | $7.19 | $6.98 | $6.99 | $6.99 | 5,177,530 |
| 2021-04-22 | $7.19 | $7.26 | $7.11 | $7.19 | $7.19 | 4,586,060 |
| 2021-04-21 | $7.30 | $7.34 | $7.13 | $7.17 | $7.17 | 5,455,890 |
| 2021-04-20 | $7.33 | $7.49 | $7.19 | $7.20 | $7.20 | 8,543,780 |
| 2021-04-19 | $7.20 | $7.27 | $7.14 | $7.24 | $7.24 | 7,929,420 |
| 2021-04-16 | $6.85 | $7.18 | $6.82 | $7.16 | $7.16 | 7,866,430 |
| 2021-04-15 | $6.88 | $6.92 | $6.80 | $6.86 | $6.86 | 2,789,090 |
| 2021-04-14 | $6.80 | $6.89 | $6.72 | $6.89 | $6.89 | 3,099,980 |
| 2021-04-13 | $7.00 | $7.00 | $6.72 | $6.77 | $6.77 | 5,138,370 |
| 2021-04-12 | $7.13 | $7.15 | $6.90 | $6.90 | $6.90 | 6,123,940 |
| 2021-04-09 | $7.01 | $7.16 | $6.96 | $7.16 | $7.16 | 5,951,240 |
| 2021-04-08 | $7.19 | $7.21 | $7.00 | $7.01 | $7.01 | 7,432,630 |
| 2021-04-07 | $7.04 | $7.30 | $7.03 | $7.17 | $7.17 | 10,343,530 |
| 2021-04-06 | $7.03 | $7.05 | $6.95 | $7.04 | $7.04 | 5,249,380 |
| 2021-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2021-04-02 | $6.85 | $7.10 | $6.79 | $7.00 | $7.00 | 6,328,960 |
| 2021-04-01 | $6.91 | $6.91 | $6.81 | $6.83 | $6.83 | 3,620,010 |
| 2021-03-31 | $6.80 | $6.94 | $6.77 | $6.89 | $6.89 | 4,477,650 |
| 2021-03-30 | $6.87 | $6.89 | $6.76 | $6.84 | $6.84 | 4,174,820 |
| 2021-03-29 | $7.00 | $7.09 | $6.84 | $6.88 | $6.88 | 5,232,650 |
| 2021-03-26 | $6.93 | $7.02 | $6.84 | $7.00 | $7.00 | 5,963,050 |
| 2021-03-25 | $6.88 | $7.00 | $6.80 | $6.91 | $6.91 | 5,249,960 |
| 2021-03-24 | $6.98 | $7.06 | $6.85 | $6.85 | $6.85 | 5,752,250 |
| 2021-03-23 | $7.15 | $7.17 | $6.96 | $7.00 | $7.00 | 7,581,740 |
| 2021-03-22 | $7.10 | $7.22 | $7.08 | $7.15 | $7.15 | 7,151,980 |
| 2021-03-19 | $7.30 | $7.50 | $7.20 | $7.26 | $7.26 | 11,341,130 |
| 2021-03-18 | $7.37 | $7.38 | $7.13 | $7.23 | $7.23 | 5,996,570 |
| 2021-03-17 | $7.35 | $7.40 | $7.22 | $7.36 | $7.36 | 5,281,550 |
| 2021-03-16 | $7.12 | $7.37 | $7.08 | $7.30 | $7.30 | 6,411,040 |
| 2021-03-15 | $7.22 | $7.22 | $6.99 | $7.09 | $7.09 | 4,299,750 |
| 2021-03-12 | $7.31 | $7.38 | $7.12 | $7.16 | $7.16 | 4,460,450 |
| 2021-03-11 | $7.14 | $7.32 | $7.02 | $7.30 | $7.30 | 5,417,000 |
| 2021-03-10 | $7.46 | $7.52 | $7.12 | $7.14 | $7.14 | 6,442,930 |
| 2021-03-09 | $7.71 | $7.80 | $7.33 | $7.37 | $7.37 | 6,734,270 |
| 2021-03-08 | $7.97 | $8.06 | $7.68 | $7.70 | $7.70 | 6,672,450 |
| 2021-03-05 | $7.83 | $7.98 | $7.78 | $7.88 | $7.88 | 5,397,360 |
| 2021-03-04 | $7.93 | $8.02 | $7.79 | $7.83 | $7.83 | 5,891,000 |
| 2021-03-03 | $8.10 | $8.12 | $7.82 | $7.93 | $7.93 | 7,075,860 |
| 2021-03-02 | $8.16 | $8.25 | $7.93 | $8.03 | $8.03 | 7,828,560 |
| 2021-03-01 | $7.60 | $8.16 | $7.60 | $8.16 | $8.16 | 13,859,240 |
| 2021-02-26 | $7.41 | $7.69 | $7.28 | $7.47 | $7.47 | 8,436,030 |
| 2021-02-25 | $7.58 | $7.68 | $7.36 | $7.46 | $7.46 | 6,826,660 |
| 2021-02-24 | $7.43 | $7.74 | $7.43 | $7.57 | $7.57 | 7,322,380 |
| 2021-02-23 | $7.39 | $7.62 | $7.39 | $7.45 | $7.45 | 6,270,150 |
| 2021-02-22 | $7.31 | $7.74 | $7.31 | $7.53 | $7.53 | 10,432,810 |
| 2021-02-19 | $7.05 | $7.33 | $6.96 | $7.30 | $7.30 | 8,359,470 |
| 2021-02-18 | $6.78 | $7.05 | $6.75 | $7.00 | $7.00 | 9,920,170 |
| 2021-02-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-02-16 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-02-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-02-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-02-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-02-10 | $6.56 | $6.73 | $6.50 | $6.67 | $6.67 | 6,648,310 |
| 2021-02-09 | $6.50 | $6.60 | $6.37 | $6.56 | $6.56 | 5,560,230 |
| 2021-02-08 | $6.49 | $6.59 | $6.39 | $6.45 | $6.45 | 4,873,160 |
| 2021-02-05 | $6.70 | $6.89 | $6.47 | $6.48 | $6.48 | 5,791,660 |
| 2021-02-04 | $6.94 | $6.94 | $6.43 | $6.62 | $6.62 | 9,282,510 |
| 2021-02-03 | $7.00 | $7.04 | $6.74 | $6.75 | $6.75 | 6,960,020 |
| 2021-02-02 | $7.00 | $7.15 | $6.86 | $6.94 | $6.94 | 8,793,020 |
| 2021-02-01 | $6.86 | $7.06 | $6.68 | $6.90 | $6.90 | 10,101,980 |
| 2021-01-29 | $7.44 | $7.46 | $6.99 | $7.05 | $7.05 | 14,112,850 |
| 2021-01-28 | $7.30 | $7.70 | $7.15 | $7.28 | $7.28 | 24,513,670 |
| 2021-01-27 | $6.99 | $8.36 | $6.99 | $7.90 | $7.90 | 39,880,510 |
| 2021-01-26 | $7.13 | $7.47 | $6.90 | $6.97 | $6.97 | 26,957,250 |
| 2021-01-25 | $8.57 | $8.61 | $8.14 | $8.15 | $8.15 | 10,619,730 |
| 2021-01-22 | $8.98 | $8.98 | $8.57 | $8.57 | $8.57 | 8,451,190 |
| 2021-01-21 | $9.00 | $9.08 | $8.78 | $9.01 | $9.01 | 6,792,910 |
| 2021-01-20 | $9.05 | $9.08 | $8.83 | $8.93 | $8.93 | 6,478,860 |
| 2021-01-19 | $9.04 | $9.16 | $8.96 | $9.05 | $9.05 | 6,018,230 |
| 2021-01-18 | $9.00 | $9.18 | $8.92 | $9.04 | $9.04 | 6,450,080 |
| 2021-01-15 | $8.82 | $9.06 | $8.82 | $8.98 | $8.98 | 6,873,510 |
| 2021-01-14 | $8.88 | $8.97 | $8.68 | $8.80 | $8.80 | 7,866,740 |
| 2021-01-13 | $8.80 | $9.29 | $8.64 | $8.90 | $8.90 | 12,589,650 |
| 2021-01-12 | $8.67 | $8.93 | $8.58 | $8.64 | $8.64 | 6,626,810 |
| 2021-01-11 | $8.80 | $9.11 | $8.52 | $8.62 | $8.62 | 7,643,090 |
| 2021-01-08 | $9.03 | $9.23 | $8.78 | $8.88 | $8.88 | 8,683,260 |
| 2021-01-07 | $9.41 | $9.41 | $8.90 | $9.03 | $9.03 | 9,159,400 |
| 2021-01-06 | $9.71 | $9.71 | $9.39 | $9.40 | $9.40 | 7,421,130 |
| 2021-01-05 | $9.80 | $9.88 | $9.64 | $9.75 | $9.75 | 7,185,420 |
| 2021-01-04 | $9.64 | $9.84 | $9.58 | $9.81 | $9.81 | 6,326,820 |
| 2021-01-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2020-12-31 | $9.51 | $9.75 | $9.47 | $9.64 | $9.64 | 5,302,020 |
| 2020-12-30 | $9.52 | $9.58 | $9.33 | $9.49 | $9.49 | 4,993,100 |
| 2020-12-29 | $9.17 | $9.72 | $9.16 | $9.47 | $9.47 | 9,054,000 |
| 2020-12-28 | $9.59 | $9.64 | $9.16 | $9.22 | $9.22 | 6,732,500 |
| 2020-12-25 | $9.41 | $9.63 | $9.41 | $9.49 | $9.49 | 4,625,870 |
| 2020-12-24 | $9.70 | $9.84 | $9.37 | $9.54 | $9.54 | 7,978,780 |
| 2020-12-23 | $9.64 | $9.88 | $9.64 | $9.74 | $9.74 | 4,587,960 |
| 2020-12-22 | $9.93 | $10.08 | $9.71 | $9.72 | $9.72 | 6,874,100 |
| 2020-12-21 | $9.90 | $10.12 | $9.90 | $9.98 | $9.98 | 4,854,780 |
| 2020-12-18 | $10.18 | $10.29 | $9.94 | $9.97 | $9.97 | 5,402,380 |
| 2020-12-17 | $9.80 | $10.39 | $9.48 | $10.23 | $10.23 | 11,808,080 |
| 2020-12-16 | $10.16 | $10.16 | $9.86 | $9.89 | $9.89 | 5,370,310 |
| 2020-12-15 | $10.27 | $10.39 | $10.13 | $10.21 | $10.21 | 5,308,780 |
| 2020-12-14 | $10.11 | $10.18 | $9.97 | $10.09 | $10.09 | 5,176,610 |
| 2020-12-11 | $10.30 | $10.40 | $9.90 | $10.06 | $10.06 | 8,790,480 |
| 2020-12-10 | $10.39 | $10.54 | $10.29 | $10.34 | $10.34 | 6,077,050 |
| 2020-12-09 | $11.00 | $11.00 | $10.29 | $10.31 | $10.31 | 12,145,100 |
| 2020-12-08 | $11.05 | $11.28 | $11.04 | $11.04 | $11.04 | 6,629,230 |
| 2020-12-07 | $11.28 | $11.66 | $11.15 | $11.19 | $11.19 | 13,126,530 |
| 2020-12-04 | $10.83 | $10.93 | $10.80 | $10.89 | $10.89 | 4,911,420 |
| 2020-12-03 | $11.16 | $11.20 | $10.86 | $10.86 | $10.86 | 8,954,040 |
| 2020-12-02 | $11.12 | $11.31 | $11.01 | $11.15 | $11.15 | 8,482,450 |
| 2020-12-01 | $11.02 | $11.28 | $11.02 | $11.14 | $11.14 | 7,093,730 |
| 2020-11-30 | $11.37 | $11.44 | $11.08 | $11.12 | $11.12 | 8,772,180 |
| 2020-11-27 | $11.58 | $11.60 | $11.36 | $11.37 | $11.37 | 10,279,540 |
| 2020-11-26 | $11.30 | $11.68 | $11.16 | $11.61 | $11.61 | 17,283,440 |
| 2020-11-25 | $11.04 | $11.88 | $11.04 | $11.49 | $11.49 | 25,100,530 |
| 2020-11-24 | $10.88 | $11.06 | $10.82 | $10.83 | $10.83 | 5,809,930 |
| 2020-11-23 | $11.15 | $11.15 | $10.85 | $10.88 | $10.88 | 7,801,180 |
| 2020-11-20 | $11.23 | $11.36 | $11.04 | $11.13 | $11.13 | 7,282,770 |
| 2020-11-19 | $11.05 | $11.24 | $10.84 | $11.24 | $11.24 | 8,379,290 |
| 2020-11-18 | $11.01 | $11.18 | $10.95 | $11.06 | $11.06 | 6,336,640 |
| 2020-11-17 | $11.02 | $11.34 | $10.86 | $11.17 | $11.17 | 10,576,450 |
| 2020-11-16 | $10.90 | $10.95 | $10.66 | $10.86 | $10.86 | 5,585,530 |
| 2020-11-13 | $10.81 | $10.96 | $10.65 | $10.92 | $10.92 | 6,633,960 |
| 2020-11-12 | $11.19 | $11.28 | $10.78 | $10.85 | $10.85 | 9,920,160 |
| 2020-11-11 | $11.72 | $11.80 | $11.14 | $11.16 | $11.16 | 12,254,210 |
| 2020-11-10 | $11.97 | $11.99 | $11.60 | $11.83 | $11.83 | 11,185,900 |
| 2020-11-09 | $11.50 | $12.08 | $11.50 | $11.85 | $11.85 | 14,099,160 |
| 2020-11-06 | $11.75 | $11.98 | $11.34 | $11.39 | $11.39 | 10,376,810 |
| 2020-11-05 | $11.65 | $11.86 | $11.40 | $11.81 | $11.81 | 13,258,300 |
| 2020-11-04 | $11.70 | $11.70 | $11.37 | $11.54 | $11.54 | 9,495,270 |
| 2020-11-03 | $11.53 | $11.85 | $11.53 | $11.60 | $11.60 | 12,068,870 |
| 2020-11-02 | $11.41 | $11.55 | $11.10 | $11.27 | $11.27 | 10,019,320 |
| 2020-10-30 | $12.10 | $12.33 | $11.36 | $11.40 | $11.40 | 15,657,080 |
| 2020-10-29 | $12.06 | $12.26 | $11.97 | $12.00 | $12.00 | 13,957,360 |
| 2020-10-28 | $12.58 | $12.60 | $12.02 | $12.33 | $12.33 | 14,063,370 |
| 2020-10-27 | $12.27 | $12.69 | $12.19 | $12.59 | $12.59 | 13,447,160 |
| 2020-10-26 | $12.43 | $12.60 | $12.16 | $12.27 | $12.27 | 12,678,510 |
| 2020-10-23 | $12.85 | $12.97 | $12.45 | $12.45 | $12.45 | 15,319,930 |
| 2020-10-22 | $12.60 | $13.04 | $12.41 | $12.74 | $12.74 | 14,560,930 |
| 2020-10-21 | $13.38 | $13.50 | $12.58 | $12.61 | $12.61 | 24,313,620 |
| 2020-10-20 | $13.12 | $13.56 | $13.03 | $13.38 | $13.38 | 18,641,400 |
| 2020-10-19 | $13.48 | $13.75 | $13.11 | $13.43 | $13.43 | 25,120,620 |
| 2020-10-16 | $13.11 | $13.42 | $12.96 | $13.36 | $13.36 | 21,924,790 |
| 2020-10-15 | $13.59 | $13.90 | $13.23 | $13.24 | $13.24 | 28,042,090 |
| 2020-10-14 | $13.79 | $14.39 | $13.42 | $13.90 | $13.90 | 42,033,360 |
| 2020-10-13 | $13.07 | $14.84 | $12.87 | $14.15 | $14.15 | 60,655,030 |
| 2020-10-12 | $12.40 | $13.38 | $12.10 | $13.17 | $13.17 | 47,106,580 |
| 2020-10-09 | $12.14 | $12.38 | $11.97 | $12.25 | $12.25 | 29,275,060 |
| 2020-10-08 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-10-07 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-10-06 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-10-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-10-02 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-10-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 0 |
| 2020-09-30 | $11.89 | $12.15 | $11.80 | $11.89 | $11.89 | 22,499,730 |
| 2020-09-29 | $11.20 | $12.15 | $11.11 | $12.00 | $12.00 | 25,055,450 |
| 2020-09-28 | $11.28 | $11.45 | $11.10 | $11.16 | $11.16 | 7,128,950 |
| 2020-09-25 | $11.31 | $11.64 | $11.16 | $11.34 | $11.34 | 8,744,150 |
| 2020-09-24 | $11.66 | $11.75 | $11.21 | $11.22 | $11.22 | 13,799,390 |
| 2020-09-23 | $11.78 | $11.89 | $11.52 | $11.80 | $11.80 | 13,951,760 |
| 2020-09-22 | $11.77 | $12.06 | $11.62 | $11.81 | $11.81 | 18,872,060 |
| 2020-09-21 | $11.61 | $12.20 | $11.60 | $11.86 | $11.86 | 28,170,980 |
| 2020-09-18 | $11.51 | $12.50 | $11.51 | $11.78 | $11.78 | 34,093,870 |
| 2020-09-17 | $11.58 | $12.20 | $11.20 | $11.50 | $11.50 | 31,509,590 |
| 2020-09-16 | $11.07 | $11.11 | $10.56 | $10.68 | $10.68 | 11,627,120 |
| 2020-09-15 | $11.00 | $11.46 | $10.95 | $11.11 | $11.11 | 15,416,200 |
| 2020-09-14 | $10.39 | $11.48 | $10.27 | $11.24 | $11.24 | 22,451,110 |
| 2020-09-11 | $9.95 | $10.32 | $9.81 | $10.26 | $10.26 | 11,964,500 |
| 2020-09-10 | $11.64 | $11.71 | $9.95 | $10.11 | $10.11 | 26,386,850 |
| 2020-09-09 | $11.90 | $12.19 | $11.32 | $11.69 | $11.69 | 24,089,850 |
| 2020-09-08 | $11.88 | $12.15 | $11.66 | $12.12 | $12.12 | 20,210,270 |
| 2020-09-07 | $11.83 | $12.32 | $11.70 | $11.76 | $11.76 | 24,118,900 |
| 2020-09-04 | $11.31 | $11.96 | $11.13 | $11.76 | $11.76 | 20,860,970 |
| 2020-09-03 | $11.50 | $11.69 | $11.20 | $11.32 | $11.32 | 11,918,370 |
| 2020-09-02 | $11.28 | $11.70 | $11.16 | $11.60 | $11.60 | 17,859,610 |
| 2020-09-01 | $10.94 | $11.37 | $10.94 | $11.28 | $11.28 | 10,086,620 |
| 2020-08-31 | $10.99 | $11.17 | $10.94 | $11.03 | $11.03 | 8,402,780 |
| 2020-08-28 | $11.10 | $11.49 | $11.01 | $11.06 | $11.06 | 12,608,010 |
| 2020-08-27 | $10.53 | $11.00 | $10.40 | $10.98 | $10.98 | 10,468,430 |
| 2020-08-26 | $10.80 | $10.91 | $10.41 | $10.52 | $10.52 | 7,948,520 |
| 2020-08-25 | $10.61 | $10.96 | $10.59 | $10.86 | $10.86 | 8,925,210 |
| 2020-08-24 | $10.69 | $10.83 | $10.31 | $10.66 | $10.66 | 7,762,190 |
| 2020-08-21 | $10.65 | $10.76 | $10.49 | $10.59 | $10.59 | 6,704,210 |
| 2020-08-20 | $10.71 | $10.80 | $10.45 | $10.51 | $10.51 | 9,749,110 |
| 2020-08-19 | $11.33 | $11.35 | $10.80 | $10.82 | $10.82 | 13,981,280 |
| 2020-08-18 | $11.53 | $11.72 | $11.25 | $11.39 | $11.39 | 13,313,050 |
| 2020-08-17 | $11.50 | $11.77 | $11.30 | $11.55 | $11.55 | 12,856,520 |
| 2020-08-14 | $11.75 | $11.85 | $11.19 | $11.47 | $11.47 | 17,545,320 |
| 2020-08-13 | $11.99 | $12.18 | $11.72 | $11.91 | $11.91 | 19,800,710 |
| 2020-08-12 | $12.03 | $12.60 | $11.56 | $12.20 | $12.20 | 34,880,470 |
| 2020-08-11 | $11.29 | $12.42 | $11.11 | $11.98 | $11.98 | 39,412,670 |
| 2020-08-10 | $11.20 | $11.62 | $11.04 | $11.29 | $11.29 | 14,478,470 |
| 2020-08-07 | $11.03 | $12.00 | $10.65 | $11.34 | $11.34 | 20,293,930 |
| 2020-08-06 | $10.96 | $11.07 | $10.68 | $11.07 | $11.07 | 12,480,890 |
| 2020-08-05 | $11.18 | $11.21 | $10.92 | $11.07 | $11.07 | 9,274,920 |
| 2020-08-04 | $11.28 | $11.35 | $10.92 | $11.03 | $11.03 | 11,486,900 |
| 2020-08-03 | $10.80 | $11.39 | $10.76 | $11.27 | $11.27 | 15,631,210 |
| 2020-07-31 | $10.81 | $10.89 | $10.59 | $10.79 | $10.79 | 11,199,050 |
| 2020-07-30 | $11.12 | $11.28 | $10.72 | $10.80 | $10.80 | 15,357,310 |
| 2020-07-29 | $10.31 | $11.02 | $10.22 | $10.99 | $10.99 | 16,327,430 |
| 2020-07-28 | $10.47 | $10.65 | $10.28 | $10.37 | $10.37 | 6,790,670 |
| 2020-07-27 | $10.47 | $10.47 | $10.09 | $10.45 | $10.45 | 7,215,880 |
| 2020-07-24 | $10.70 | $11.08 | $10.28 | $10.32 | $10.32 | 15,463,020 |
| 2020-07-23 | $10.32 | $10.80 | $10.23 | $10.80 | $10.80 | 15,354,060 |
| 2020-07-22 | $10.43 | $10.67 | $10.34 | $10.39 | $10.39 | 10,768,540 |
| 2020-07-21 | $10.50 | $10.71 | $10.35 | $10.44 | $10.44 | 9,161,380 |
| 2020-07-20 | $10.35 | $10.54 | $10.11 | $10.54 | $10.54 | 11,664,060 |
| 2020-07-17 | $10.25 | $10.30 | $9.90 | $10.15 | $10.15 | 8,452,700 |
| 2020-07-16 | $10.74 | $10.74 | $10.06 | $10.20 | $10.20 | 11,587,780 |
| 2020-07-15 | $10.82 | $10.83 | $10.26 | $10.50 | $10.50 | 14,093,440 |
| 2020-07-14 | $11.09 | $11.15 | $10.42 | $10.70 | $10.70 | 15,808,770 |
| 2020-07-13 | $10.70 | $11.05 | $10.66 | $11.01 | $11.01 | 16,694,680 |
| 2020-07-10 | $10.54 | $11.06 | $10.45 | $10.82 | $10.82 | 20,805,300 |
| 2020-07-09 | $10.47 | $10.74 | $10.32 | $10.61 | $10.61 | 16,777,410 |
| 2020-07-08 | $10.16 | $10.46 | $10.06 | $10.40 | $10.40 | 12,734,200 |
| 2020-07-07 | $10.24 | $10.55 | $10.03 | $10.14 | $10.14 | 16,709,210 |
| 2020-07-06 | $9.84 | $10.25 | $9.80 | $10.20 | $10.20 | 12,375,430 |
| 2020-07-03 | $9.61 | $9.87 | $9.56 | $9.79 | $9.79 | 11,870,710 |
| 2020-07-02 | $9.48 | $9.66 | $9.41 | $9.62 | $9.62 | 8,445,570 |
| 2020-07-01 | $9.56 | $9.60 | $9.35 | $9.49 | $9.49 | 6,677,510 |
| 2020-06-30 | $9.39 | $9.59 | $9.39 | $9.57 | $9.57 | 7,096,780 |
| 2020-06-29 | $9.37 | $9.49 | $9.27 | $9.35 | $9.35 | 4,762,320 |
| 2020-06-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2020-06-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2020-06-24 | $9.59 | $9.60 | $9.40 | $9.42 | $9.42 | 5,995,070 |
| 2020-06-23 | $9.44 | $9.67 | $9.33 | $9.63 | $9.63 | 9,673,020 |
| 2020-06-22 | $9.47 | $9.57 | $9.41 | $9.42 | $9.42 | 7,417,120 |
| 2020-06-19 | $9.64 | $9.67 | $9.44 | $9.48 | $9.48 | 9,608,040 |
| 2020-06-18 | $9.63 | $9.71 | $9.54 | $9.67 | $9.67 | 10,176,090 |
| 2020-06-17 | $9.57 | $9.78 | $9.46 | $9.63 | $9.63 | 18,691,460 |
| 2020-06-16 | $9.03 | $9.73 | $9.02 | $9.58 | $9.58 | 18,268,790 |
| 2020-06-15 | $8.96 | $9.07 | $8.91 | $8.94 | $8.94 | 5,520,280 |
| 2020-06-12 | $9.06 | $9.14 | $8.96 | $9.06 | $9.06 | 6,803,250 |
| 2020-06-11 | $9.24 | $9.46 | $9.19 | $9.27 | $9.27 | 6,266,030 |
| 2020-06-10 | $9.29 | $9.31 | $9.20 | $9.23 | $9.23 | 3,279,140 |
| 2020-06-09 | $9.38 | $9.45 | $9.10 | $9.33 | $9.33 | 5,715,710 |
| 2020-06-08 | $9.35 | $9.64 | $9.35 | $9.43 | $9.43 | 11,760,800 |
| 2020-06-05 | $9.25 | $9.29 | $9.15 | $9.27 | $9.27 | 4,476,440 |
| 2020-06-04 | $9.31 | $9.38 | $9.21 | $9.24 | $9.24 | 5,330,170 |
| 2020-06-03 | $9.42 | $9.50 | $9.21 | $9.29 | $9.29 | 7,404,180 |
| 2020-06-02 | $9.35 | $9.50 | $9.27 | $9.38 | $9.38 | 7,106,640 |
| 2020-06-01 | $8.82 | $9.42 | $8.80 | $9.39 | $9.39 | 12,403,200 |
| 2020-05-29 | $8.88 | $8.90 | $8.76 | $8.76 | $8.76 | 3,359,790 |
| 2020-05-28 | $8.92 | $8.98 | $8.69 | $8.84 | $8.84 | 3,484,120 |
| 2020-05-27 | $9.04 | $9.12 | $8.84 | $8.89 | $8.89 | 4,226,880 |
| 2020-05-26 | $9.02 | $9.10 | $8.86 | $9.05 | $9.05 | 5,185,110 |
| 2020-05-25 | $8.71 | $9.30 | $8.55 | $9.02 | $9.02 | 8,806,980 |
| 2020-05-22 | $8.73 | $8.87 | $8.63 | $8.71 | $8.71 | 3,956,910 |
| 2020-05-21 | $9.02 | $9.08 | $8.76 | $8.79 | $8.79 | 5,734,420 |
| 2020-05-20 | $9.09 | $9.17 | $8.91 | $9.02 | $9.02 | 5,584,130 |
| 2020-05-19 | $9.15 | $9.24 | $9.09 | $9.12 | $9.12 | 4,162,480 |
| 2020-05-18 | $9.38 | $9.42 | $9.05 | $9.08 | $9.08 | 5,706,960 |
| 2020-05-15 | $9.33 | $9.44 | $9.30 | $9.36 | $9.36 | 4,552,740 |
| 2020-05-14 | $9.25 | $9.39 | $9.11 | $9.34 | $9.34 | 5,201,160 |
| 2020-05-13 | $9.20 | $9.37 | $9.00 | $9.25 | $9.25 | 4,157,820 |
| 2020-05-12 | $9.28 | $9.31 | $9.05 | $9.23 | $9.23 | 5,273,450 |
| 2020-05-11 | $9.44 | $9.52 | $9.20 | $9.30 | $9.30 | 4,804,640 |
| 2020-05-08 | $9.35 | $9.48 | $9.32 | $9.40 | $9.40 | 5,879,000 |
| 2020-05-07 | $9.60 | $9.68 | $9.25 | $9.26 | $9.26 | 7,644,270 |
| 2020-05-06 | $9.15 | $9.40 | $9.05 | $9.40 | $9.40 | 6,688,490 |
| 2020-05-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-05-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2020-04-30 | $8.95 | $9.23 | $8.88 | $9.20 | $9.20 | 6,002,900 |
| 2020-04-29 | $8.71 | $9.01 | $8.71 | $8.85 | $8.85 | 3,672,770 |
| 2020-04-28 | $9.08 | $9.13 | $8.48 | $8.80 | $8.80 | 8,298,900 |
| 2020-04-27 | $9.14 | $9.24 | $8.99 | $9.08 | $9.08 | 4,754,760 |
| 2020-04-24 | $9.42 | $9.52 | $9.09 | $9.15 | $9.15 | 8,267,830 |
| 2020-04-23 | $9.61 | $9.61 | $9.39 | $9.40 | $9.40 | 4,783,440 |
| 2020-04-22 | $9.43 | $9.59 | $9.36 | $9.58 | $9.58 | 5,553,410 |
| 2020-04-21 | $9.49 | $9.63 | $9.37 | $9.56 | $9.56 | 8,342,770 |
| 2020-04-20 | $9.35 | $9.50 | $9.30 | $9.49 | $9.49 | 5,856,270 |
| 2020-04-17 | $9.56 | $9.58 | $9.32 | $9.37 | $9.37 | 7,752,770 |
| 2020-04-16 | $9.24 | $9.49 | $9.22 | $9.44 | $9.44 | 5,774,180 |
| 2020-04-15 | $9.53 | $9.53 | $9.34 | $9.35 | $9.35 | 6,477,710 |
| 2020-04-14 | $9.49 | $9.54 | $9.39 | $9.52 | $9.52 | 6,769,290 |
| 2020-04-13 | $9.70 | $9.70 | $9.30 | $9.35 | $9.35 | 10,661,730 |
| 2020-04-10 | $10.38 | $10.40 | $9.76 | $9.85 | $9.85 | 12,801,090 |
| 2020-04-09 | $10.51 | $10.75 | $10.31 | $10.43 | $10.43 | 9,390,990 |
| 2020-04-08 | $10.18 | $10.58 | $10.15 | $10.44 | $10.44 | 10,846,010 |
| 2020-04-07 | $10.22 | $10.31 | $10.12 | $10.26 | $10.26 | 9,878,790 |
| 2020-04-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-04-03 | $10.19 | $10.19 | $9.83 | $9.95 | $9.95 | 9,158,660 |
| 2020-04-02 | $9.80 | $10.22 | $9.80 | $10.21 | $10.21 | 10,383,350 |
| 2020-04-01 | $9.95 | $10.23 | $9.76 | $9.81 | $9.81 | 10,067,260 |
| 2020-03-31 | $10.35 | $10.44 | $9.90 | $9.96 | $9.96 | 10,227,390 |
| 2020-03-30 | $10.61 | $10.62 | $10.04 | $10.21 | $10.21 | 13,148,250 |
| 2020-03-27 | $11.25 | $11.30 | $10.76 | $10.81 | $10.81 | 13,634,650 |
| 2020-03-26 | $11.60 | $11.70 | $11.00 | $11.08 | $11.08 | 20,407,710 |
| 2020-03-25 | $12.05 | $12.13 | $11.67 | $11.78 | $11.78 | 21,470,280 |
| 2020-03-24 | $11.81 | $11.98 | $11.05 | $11.78 | $11.78 | 24,348,840 |
| 2020-03-23 | $10.97 | $12.00 | $10.80 | $11.50 | $11.50 | 27,522,970 |
| 2020-03-20 | $11.26 | $11.58 | $11.10 | $11.42 | $11.42 | 21,415,500 |
| 2020-03-19 | $10.62 | $11.29 | $10.41 | $11.28 | $11.28 | 22,707,230 |
| 2020-03-18 | $11.24 | $11.56 | $10.50 | $10.55 | $10.55 | 20,672,130 |
| 2020-03-17 | $11.70 | $11.90 | $10.71 | $11.24 | $11.24 | 24,053,430 |
| 2020-03-16 | $12.99 | $12.99 | $11.58 | $11.58 | $11.58 | 34,614,490 |
| 2020-03-13 | $12.00 | $13.04 | $11.80 | $12.87 | $12.87 | 40,312,930 |
| 2020-03-12 | $11.43 | $12.74 | $11.43 | $12.56 | $12.56 | 39,146,690 |
| 2020-03-11 | $12.40 | $12.73 | $11.71 | $11.74 | $11.74 | 42,805,970 |
| 2020-03-10 | $10.88 | $12.06 | $10.72 | $12.06 | $12.06 | 36,542,950 |
| 2020-03-09 | $10.93 | $11.91 | $10.93 | $10.96 | $10.96 | 23,626,220 |
| 2020-03-06 | $11.22 | $11.36 | $11.10 | $11.22 | $11.22 | 13,063,590 |
| 2020-03-05 | $11.66 | $11.75 | $11.35 | $11.43 | $11.43 | 18,710,540 |
| 2020-03-04 | $11.16 | $11.42 | $10.95 | $11.24 | $11.24 | 15,742,010 |
| 2020-03-03 | $11.05 | $11.51 | $11.00 | $11.20 | $11.20 | 24,319,420 |
| 2020-03-02 | $10.25 | $10.84 | $10.20 | $10.68 | $10.68 | 16,692,640 |
| 2020-02-28 | $10.57 | $10.78 | $10.10 | $10.12 | $10.12 | 20,951,340 |
| 2020-02-27 | $11.60 | $11.60 | $10.95 | $11.10 | $11.10 | 17,944,970 |
| 2020-02-26 | $11.42 | $12.06 | $11.32 | $11.39 | $11.39 | 29,445,300 |
| 2020-02-25 | $11.13 | $11.84 | $10.61 | $11.69 | $11.69 | 31,222,440 |
| 2020-02-24 | $11.22 | $11.68 | $10.99 | $11.52 | $11.52 | 25,860,760 |
| 2020-02-21 | $11.35 | $11.38 | $11.10 | $11.12 | $11.12 | 21,268,450 |
| 2020-02-20 | $11.14 | $11.42 | $11.07 | $11.22 | $11.22 | 19,856,500 |
| 2020-02-19 | $11.30 | $11.48 | $11.01 | $11.14 | $11.14 | 24,352,900 |
| 2020-02-18 | $10.57 | $11.76 | $10.57 | $11.60 | $11.60 | 35,850,340 |
| 2020-02-17 | $10.60 | $10.88 | $10.34 | $10.77 | $10.77 | 26,037,610 |
| 2020-02-14 | $10.04 | $10.58 | $10.04 | $10.42 | $10.42 | 22,453,700 |
| 2020-02-13 | $10.55 | $10.65 | $10.03 | $10.17 | $10.17 | 26,479,110 |
| 2020-02-12 | $10.50 | $11.20 | $10.13 | $10.58 | $10.58 | 40,354,880 |
| 2020-02-11 | $9.51 | $10.33 | $9.41 | $10.33 | $10.33 | 20,286,330 |
| 2020-02-10 | $9.46 | $9.50 | $9.18 | $9.39 | $9.39 | 11,352,730 |
| 2020-02-07 | $8.98 | $9.31 | $8.91 | $9.20 | $9.20 | 12,185,450 |
| 2020-02-06 | $8.80 | $9.09 | $8.72 | $8.97 | $8.97 | 13,716,100 |
| 2020-02-05 | $8.65 | $9.13 | $8.63 | $8.86 | $8.86 | 13,891,060 |
| 2020-02-04 | $8.36 | $9.00 | $8.36 | $8.65 | $8.65 | 20,840,560 |
| 2020-02-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 638,800 |
| 2020-01-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2020-01-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2020-01-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2020-01-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2020-01-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2020-01-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2020-01-23 | $10.54 | $10.80 | $10.06 | $10.32 | $10.32 | 16,477,800 |
| 2020-01-22 | $10.50 | $10.75 | $10.26 | $10.59 | $10.59 | 21,376,790 |
| 2020-01-21 | $9.80 | $10.67 | $9.70 | $10.67 | $10.67 | 28,236,850 |
| 2020-01-20 | $9.45 | $9.75 | $9.42 | $9.70 | $9.70 | 6,122,430 |
| 2020-01-17 | $9.92 | $9.92 | $9.52 | $9.55 | $9.55 | 6,830,370 |
| 2020-01-16 | $9.73 | $9.75 | $9.58 | $9.58 | $9.58 | 5,096,820 |
| 2020-01-15 | $9.76 | $9.76 | $9.58 | $9.72 | $9.72 | 5,615,900 |
| 2020-01-14 | $9.79 | $9.88 | $9.68 | $9.82 | $9.82 | 7,706,880 |
| 2020-01-13 | $9.66 | $9.77 | $9.58 | $9.77 | $9.77 | 6,138,570 |
| 2020-01-10 | $9.75 | $9.75 | $9.54 | $9.60 | $9.60 | 5,381,200 |
| 2020-01-09 | $9.65 | $9.81 | $9.61 | $9.69 | $9.69 | 6,760,690 |
| 2020-01-08 | $9.71 | $9.95 | $9.49 | $9.52 | $9.52 | 11,112,930 |
| 2020-01-07 | $9.68 | $9.76 | $9.60 | $9.70 | $9.70 | 6,538,860 |
| 2020-01-06 | $9.53 | $9.79 | $9.46 | $9.68 | $9.68 | 9,167,340 |
| 2020-01-03 | $9.44 | $9.65 | $9.44 | $9.56 | $9.56 | 8,144,470 |
| 2020-01-02 | $9.20 | $9.44 | $9.20 | $9.44 | $9.44 | 7,810,470 |
| 2020-01-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2019-12-31 | $9.12 | $9.31 | $9.10 | $9.15 | $9.15 | 4,063,210 |
| 2019-12-30 | $9.13 | $9.14 | $8.91 | $9.13 | $9.13 | 5,197,920 |
| 2019-12-27 | $9.19 | $9.30 | $9.16 | $9.16 | $9.16 | 5,587,140 |
| 2019-12-26 | $9.15 | $9.19 | $9.11 | $9.17 | $9.17 | 3,826,020 |
| 2019-12-25 | $9.10 | $9.24 | $9.07 | $9.14 | $9.14 | 4,456,170 |
| 2019-12-24 | $9.07 | $9.11 | $8.97 | $9.10 | $9.10 | 4,154,680 |
| 2019-12-23 | $9.25 | $9.26 | $8.98 | $8.99 | $8.99 | 6,573,540 |
| 2019-12-20 | $9.58 | $9.58 | $9.25 | $9.25 | $9.25 | 8,450,690 |
| 2019-12-19 | $9.58 | $9.61 | $9.50 | $9.57 | $9.57 | 5,667,480 |
| 2019-12-18 | $9.64 | $9.72 | $9.53 | $9.56 | $9.56 | 8,472,740 |
| 2019-12-17 | $9.50 | $9.72 | $9.46 | $9.60 | $9.60 | 10,035,790 |
| 2019-12-16 | $9.33 | $9.54 | $9.29 | $9.50 | $9.50 | 8,694,760 |
| 2019-12-13 | $9.36 | $9.42 | $9.23 | $9.31 | $9.31 | 6,455,050 |
| 2019-12-12 | $9.19 | $9.42 | $9.13 | $9.30 | $9.30 | 8,905,590 |
| 2019-12-11 | $9.24 | $9.28 | $9.13 | $9.15 | $9.15 | 3,938,140 |
| 2019-12-10 | $9.15 | $9.26 | $9.12 | $9.25 | $9.25 | 4,949,930 |
| 2019-12-09 | $9.21 | $9.31 | $9.17 | $9.21 | $9.21 | 4,535,800 |
| 2019-12-06 | $9.30 | $9.30 | $9.18 | $9.26 | $9.26 | 4,799,080 |
| 2019-12-05 | $9.12 | $9.35 | $9.08 | $9.31 | $9.31 | 7,886,920 |
| 2019-12-04 | $9.20 | $9.26 | $9.08 | $9.12 | $9.12 | 5,369,530 |
| 2019-12-03 | $8.78 | $9.50 | $8.76 | $9.26 | $9.26 | 7,799,520 |
| 2019-12-02 | $8.92 | $8.92 | $8.82 | $8.83 | $8.83 | 2,338,910 |
| 2019-11-29 | $8.83 | $8.92 | $8.76 | $8.87 | $8.87 | 3,492,020 |
| 2019-11-28 | $8.90 | $9.24 | $8.83 | $8.91 | $8.91 | 6,139,810 |
| 2019-11-27 | $8.91 | $8.91 | $8.75 | $8.77 | $8.77 | 3,269,470 |
| 2019-11-26 | $9.03 | $9.07 | $8.91 | $8.91 | $8.91 | 1,804,380 |
| 2019-11-25 | $9.19 | $9.19 | $8.93 | $9.01 | $9.01 | 3,407,930 |
| 2019-11-22 | $9.14 | $9.22 | $8.96 | $9.19 | $9.19 | 4,553,920 |
| 2019-11-21 | $9.10 | $9.20 | $9.06 | $9.10 | $9.10 | 3,127,450 |
| 2019-11-20 | $9.35 | $9.35 | $9.10 | $9.18 | $9.18 | 4,342,670 |
| 2019-11-19 | $9.20 | $9.39 | $9.16 | $9.36 | $9.36 | 4,187,690 |
| 2019-11-18 | $9.15 | $9.29 | $9.15 | $9.20 | $9.20 | 2,584,970 |
| 2019-11-15 | $9.33 | $9.33 | $9.14 | $9.23 | $9.23 | 3,652,620 |
| 2019-11-14 | $9.20 | $9.35 | $9.12 | $9.28 | $9.28 | 2,993,470 |
| 2019-11-13 | $9.21 | $9.28 | $9.16 | $9.25 | $9.25 | 2,166,330 |
| 2019-11-12 | $9.24 | $9.25 | $9.05 | $9.20 | $9.20 | 3,497,940 |
| 2019-11-11 | $9.52 | $9.52 | $9.18 | $9.24 | $9.24 | 3,567,370 |
| 2019-11-08 | $9.52 | $9.77 | $9.51 | $9.53 | $9.53 | 4,725,320 |
| 2019-11-07 | $9.22 | $9.52 | $9.21 | $9.52 | $9.52 | 5,697,930 |
| 2019-11-06 | $9.42 | $9.49 | $9.11 | $9.20 | $9.20 | 4,998,530 |
| 2019-11-05 | $9.58 | $9.58 | $9.38 | $9.46 | $9.46 | 4,051,400 |
| 2019-11-04 | $9.59 | $9.71 | $9.53 | $9.56 | $9.56 | 3,687,540 |
| 2019-11-01 | $9.43 | $9.57 | $9.35 | $9.53 | $9.53 | 3,013,490 |
| 2019-10-31 | $9.54 | $9.63 | $9.42 | $9.42 | $9.42 | 3,683,230 |
| 2019-10-30 | $9.55 | $9.65 | $9.43 | $9.52 | $9.52 | 3,540,750 |
| 2019-10-29 | $9.80 | $9.82 | $9.60 | $9.61 | $9.61 | 4,832,590 |
| 2019-10-28 | $9.52 | $9.84 | $9.52 | $9.81 | $9.81 | 6,769,770 |
| 2019-10-25 | $9.50 | $9.55 | $9.38 | $9.53 | $9.53 | 3,652,030 |
| 2019-10-24 | $9.56 | $9.61 | $9.42 | $9.50 | $9.50 | 4,175,600 |
| 2019-10-23 | $9.68 | $9.83 | $9.57 | $9.61 | $9.61 | 5,448,840 |
| 2019-10-22 | $9.47 | $9.65 | $9.45 | $9.63 | $9.63 | 4,203,480 |
| 2019-10-21 | $9.63 | $9.63 | $9.35 | $9.46 | $9.46 | 3,880,800 |
| 2019-10-18 | $9.80 | $9.87 | $9.51 | $9.53 | $9.53 | 6,491,750 |
| 2019-10-17 | $9.81 | $9.93 | $9.70 | $9.82 | $9.82 | 5,147,300 |
| 2019-10-16 | $10.09 | $10.15 | $9.87 | $9.89 | $9.89 | 6,304,720 |
| 2019-10-15 | $10.56 | $10.56 | $10.00 | $10.05 | $10.05 | 12,682,460 |
| 2019-10-14 | $10.87 | $10.93 | $10.65 | $10.72 | $10.72 | 10,995,400 |
| 2019-10-11 | $10.84 | $10.87 | $10.65 | $10.78 | $10.78 | 4,854,870 |
| 2019-10-10 | $10.63 | $10.75 | $10.55 | $10.73 | $10.73 | 4,836,470 |
| 2019-10-09 | $10.55 | $10.71 | $10.40 | $10.63 | $10.63 | 3,973,670 |
| 2019-10-08 | $10.66 | $10.78 | $10.42 | $10.53 | $10.53 | 3,856,750 |
| 2019-10-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2019-10-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2019-10-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2019-10-02 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2019-10-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2019-09-30 | $10.78 | $10.88 | $10.56 | $10.62 | $10.62 | 3,728,550 |
| 2019-09-27 | $10.60 | $10.90 | $10.60 | $10.73 | $10.73 | 4,155,250 |
| 2019-09-26 | $11.23 | $11.33 | $10.64 | $10.66 | $10.66 | 8,812,770 |
| 2019-09-25 | $11.62 | $11.62 | $11.15 | $11.22 | $11.22 | 9,447,860 |
| 2019-09-24 | $11.85 | $11.85 | $11.60 | $11.73 | $11.73 | 9,773,030 |
| 2019-09-23 | $11.68 | $11.68 | $11.39 | $11.57 | $11.57 | 6,843,760 |
| 2019-09-20 | $11.72 | $11.78 | $11.51 | $11.70 | $11.70 | 8,810,420 |
| 2019-09-19 | $11.49 | $11.75 | $11.42 | $11.71 | $11.71 | 9,122,470 |
| 2019-09-18 | $11.60 | $11.67 | $11.37 | $11.41 | $11.41 | 7,838,960 |
| 2019-09-17 | $11.98 | $11.98 | $11.45 | $11.58 | $11.58 | 13,635,000 |
| 2019-09-16 | $11.93 | $12.17 | $11.71 | $12.08 | $12.08 | 15,066,950 |
| 2019-09-13 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-09-12 | $11.82 | $11.88 | $11.60 | $11.82 | $11.82 | 10,842,060 |
| 2019-09-11 | $12.00 | $12.03 | $11.71 | $11.73 | $11.73 | 12,730,580 |
| 2019-09-10 | $12.11 | $12.20 | $11.81 | $11.90 | $11.90 | 18,220,930 |
| 2019-09-09 | $11.83 | $12.34 | $11.70 | $12.28 | $12.28 | 28,131,390 |
| 2019-09-06 | $11.14 | $12.13 | $11.09 | $11.82 | $11.82 | 32,480,110 |
| 2019-09-05 | $11.41 | $11.52 | $11.06 | $11.15 | $11.15 | 22,008,940 |
| 2019-09-04 | $10.93 | $11.14 | $10.80 | $10.92 | $10.92 | 15,219,180 |
| 2019-09-03 | $10.96 | $11.14 | $10.41 | $11.04 | $11.04 | 26,923,410 |
| 2019-09-02 | $9.85 | $10.78 | $9.82 | $10.78 | $10.78 | 22,613,850 |
| 2019-08-30 | $10.56 | $10.65 | $9.78 | $9.80 | $9.80 | 14,768,630 |
| 2019-08-29 | $10.51 | $10.58 | $10.36 | $10.45 | $10.45 | 8,233,600 |
| 2019-08-28 | $10.55 | $10.65 | $10.35 | $10.50 | $10.50 | 7,635,540 |
| 2019-08-27 | $10.49 | $10.74 | $10.42 | $10.60 | $10.60 | 8,913,570 |
| 2019-08-26 | $10.19 | $10.64 | $10.19 | $10.41 | $10.41 | 8,030,270 |
| 2019-08-23 | $10.96 | $11.03 | $10.55 | $10.68 | $10.68 | 10,968,900 |
| 2019-08-22 | $11.14 | $11.20 | $10.88 | $11.01 | $11.01 | 10,712,870 |
| 2019-08-21 | $11.17 | $11.43 | $10.95 | $11.08 | $11.08 | 12,575,360 |
| 2019-08-20 | $11.35 | $11.53 | $11.13 | $11.14 | $11.14 | 14,168,330 |
| 2019-08-19 | $11.15 | $11.45 | $10.90 | $11.24 | $11.24 | 16,821,850 |
| 2019-08-16 | $10.85 | $11.03 | $10.75 | $10.79 | $10.79 | 10,613,190 |
| 2019-08-15 | $10.30 | $10.95 | $10.20 | $10.93 | $10.93 | 16,223,290 |
| 2019-08-14 | $10.50 | $10.69 | $10.30 | $10.55 | $10.55 | 12,498,660 |
| 2019-08-13 | $10.33 | $10.45 | $10.25 | $10.34 | $10.34 | 8,329,780 |
| 2019-08-12 | $10.06 | $10.54 | $10.06 | $10.54 | $10.54 | 10,512,810 |
| 2019-08-09 | $10.36 | $10.43 | $10.00 | $10.04 | $10.04 | 10,512,940 |
| 2019-08-08 | $9.95 | $10.45 | $9.72 | $10.34 | $10.34 | 15,177,710 |
| 2019-08-07 | $9.71 | $10.13 | $9.70 | $9.86 | $9.86 | 11,276,510 |
| 2019-08-06 | $9.52 | $9.70 | $9.25 | $9.70 | $9.70 | 6,550,720 |
| 2019-08-05 | $9.77 | $10.16 | $9.73 | $9.83 | $9.83 | 5,839,640 |
| 2019-08-02 | $9.62 | $9.84 | $9.62 | $9.74 | $9.74 | 4,131,440 |
| 2019-08-01 | $9.91 | $10.06 | $9.85 | $10.00 | $10.00 | 4,024,950 |
| 2019-07-31 | $9.92 | $10.08 | $9.85 | $9.98 | $9.98 | 4,488,700 |
| 2019-07-30 | $9.75 | $10.08 | $9.72 | $9.91 | $9.91 | 5,298,670 |
| 2019-07-29 | $9.72 | $9.84 | $9.69 | $9.79 | $9.79 | 2,802,690 |
| 2019-07-26 | $9.68 | $9.77 | $9.59 | $9.72 | $9.72 | 2,931,480 |
| 2019-07-25 | $9.63 | $9.79 | $9.63 | $9.67 | $9.67 | 3,102,650 |
| 2019-07-24 | $9.53 | $9.77 | $9.44 | $9.65 | $9.65 | 5,554,180 |
| 2019-07-23 | $9.20 | $9.44 | $9.20 | $9.38 | $9.38 | 2,883,620 |
| 2019-07-22 | $9.46 | $9.53 | $9.15 | $9.19 | $9.19 | 3,343,880 |
| 2019-07-19 | $9.40 | $9.68 | $9.40 | $9.45 | $9.45 | 2,663,680 |
| 2019-07-18 | $9.66 | $9.77 | $9.42 | $9.47 | $9.47 | 4,146,330 |
| 2019-07-17 | $9.77 | $9.92 | $9.63 | $9.67 | $9.67 | 4,813,780 |
| 2019-07-16 | $9.32 | $9.91 | $9.30 | $9.85 | $9.85 | 8,651,240 |
| 2019-07-15 | $9.55 | $9.55 | $8.85 | $9.39 | $9.39 | 8,026,800 |
| 2019-07-12 | $9.92 | $9.93 | $9.60 | $9.77 | $9.77 | 3,665,790 |
| 2019-07-11 | $10.01 | $10.10 | $9.78 | $9.87 | $9.87 | 3,277,740 |
| 2019-07-10 | $10.15 | $10.19 | $9.92 | $9.97 | $9.97 | 2,441,380 |
| 2019-07-09 | $10.16 | $10.25 | $10.01 | $10.07 | $10.07 | 2,860,560 |
| 2019-07-08 | $10.72 | $10.72 | $10.17 | $10.18 | $10.13 | 4,580,570 |
| 2019-07-05 | $10.66 | $10.76 | $10.61 | $10.69 | $10.64 | 3,244,080 |
| 2019-07-04 | $10.75 | $10.81 | $10.67 | $10.75 | $10.70 | 3,503,390 |
| 2019-07-03 | $10.90 | $10.90 | $10.72 | $10.77 | $10.72 | 4,607,620 |
| 2019-07-02 | $10.90 | $11.02 | $10.75 | $10.93 | $10.88 | 7,709,460 |
| 2019-07-01 | $10.76 | $11.04 | $10.66 | $10.87 | $10.82 | 11,155,070 |
| 2019-06-28 | $10.82 | $10.85 | $10.44 | $10.44 | $10.39 | 6,968,570 |
| 2019-06-27 | $10.76 | $10.86 | $10.54 | $10.81 | $10.76 | 14,076,500 |
| 2019-06-26 | $10.96 | $11.15 | $10.88 | $11.02 | $10.97 | 4,681,360 |
| 2019-06-25 | $11.09 | $11.09 | $10.76 | $10.89 | $10.84 | 4,514,870 |
| 2019-06-24 | $11.26 | $11.26 | $11.01 | $11.06 | $11.01 | 5,217,860 |
| 2019-06-21 | $11.16 | $11.28 | $11.07 | $11.24 | $11.18 | 7,909,630 |
| 2019-06-20 | $10.94 | $11.04 | $10.69 | $11.00 | $10.95 | 6,820,990 |
| 2019-06-19 | $11.23 | $11.27 | $10.92 | $10.93 | $10.88 | 5,252,190 |
| 2019-06-18 | $10.86 | $10.93 | $10.66 | $10.86 | $10.81 | 3,730,900 |
| 2019-06-17 | $10.80 | $10.95 | $10.75 | $10.86 | $10.81 | 3,957,910 |
| 2019-06-14 | $11.30 | $11.53 | $10.88 | $10.88 | $10.83 | 7,069,300 |
| 2019-06-13 | $11.37 | $11.46 | $11.19 | $11.30 | $11.24 | 7,137,210 |
| 2019-06-12 | $11.41 | $11.57 | $11.26 | $11.35 | $11.29 | 9,449,750 |
| 2019-06-11 | $11.13 | $11.45 | $10.88 | $11.41 | $11.35 | 11,120,550 |
| 2019-06-10 | $10.82 | $11.25 | $10.82 | $11.13 | $11.08 | 7,016,950 |
| 2019-06-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.80 | 0 |
| 2019-06-06 | $11.40 | $11.42 | $10.73 | $10.85 | $10.80 | 10,333,580 |
| 2019-06-05 | $11.36 | $11.65 | $11.12 | $11.52 | $11.46 | 13,426,360 |
| 2019-06-04 | $11.15 | $11.43 | $11.07 | $11.29 | $11.23 | 12,376,740 |
| 2019-06-03 | $11.00 | $11.34 | $10.70 | $11.07 | $11.02 | 10,001,740 |
| 2019-05-31 | $10.90 | $11.09 | $10.78 | $10.86 | $10.81 | 5,360,670 |
| 2019-05-30 | $10.93 | $11.05 | $10.59 | $10.85 | $10.80 | 6,722,860 |
| 2019-05-29 | $11.10 | $11.20 | $10.95 | $10.97 | $10.92 | 4,873,420 |
| 2019-05-28 | $11.24 | $11.34 | $11.05 | $11.10 | $11.05 | 5,266,380 |
| 2019-05-27 | $10.94 | $11.28 | $10.68 | $11.21 | $11.15 | 6,233,690 |
| 2019-05-24 | $10.87 | $11.12 | $10.82 | $10.82 | $10.77 | 4,448,960 |
| 2019-05-23 | $11.13 | $11.37 | $10.94 | $10.94 | $10.89 | 6,391,030 |
| 2019-05-22 | $11.27 | $11.53 | $11.17 | $11.25 | $11.19 | 8,133,390 |
| 2019-05-21 | $11.22 | $11.49 | $11.08 | $11.29 | $11.23 | 8,246,680 |
| 2019-05-20 | $10.61 | $11.33 | $10.61 | $11.21 | $11.15 | 8,820,400 |
| 2019-05-17 | $11.44 | $11.44 | $10.61 | $10.77 | $10.72 | 9,409,840 |
| 2019-05-16 | $11.24 | $11.38 | $11.13 | $11.24 | $11.18 | 6,030,830 |
| 2019-05-15 | $11.02 | $11.44 | $11.02 | $11.34 | $11.28 | 9,346,390 |
| 2019-05-14 | $10.73 | $11.15 | $10.65 | $10.96 | $10.91 | 6,206,870 |
| 2019-05-13 | $10.88 | $10.98 | $10.80 | $10.88 | $10.83 | 5,180,820 |
| 2019-05-10 | $10.62 | $11.08 | $10.31 | $10.99 | $10.94 | 9,534,570 |
| 2019-05-09 | $10.40 | $10.69 | $10.20 | $10.48 | $10.43 | 5,757,440 |
| 2019-05-08 | $10.27 | $10.68 | $10.10 | $10.46 | $10.41 | 5,485,190 |
| 2019-05-07 | $10.69 | $10.83 | $10.24 | $10.54 | $10.49 | 8,714,280 |
| 2019-05-06 | $11.29 | $11.29 | $10.63 | $10.63 | $10.58 | 10,803,360 |
| 2019-05-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.75 | 0 |
| 2019-05-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.75 | 0 |
| 2019-05-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.75 | 0 |
| 2019-04-30 | $11.84 | $11.99 | $11.60 | $11.81 | $11.75 | 6,428,820 |
| 2019-04-29 | $12.81 | $13.01 | $11.70 | $11.75 | $11.69 | 12,820,630 |
| 2019-04-26 | $12.65 | $13.09 | $12.65 | $12.81 | $12.75 | 8,180,250 |
| 2019-04-25 | $13.48 | $13.67 | $12.86 | $12.88 | $12.82 | 13,170,960 |
| 2019-04-24 | $13.51 | $13.80 | $13.40 | $13.67 | $13.60 | 10,510,550 |
| 2019-04-23 | $13.97 | $13.98 | $13.43 | $13.50 | $13.43 | 12,279,910 |
| 2019-04-22 | $14.20 | $14.87 | $13.92 | $14.01 | $13.94 | 21,813,850 |
| 2019-04-19 | $13.90 | $14.28 | $13.60 | $14.17 | $14.10 | 19,730,080 |
| 2019-04-18 | $13.99 | $14.35 | $13.80 | $14.01 | $13.94 | 17,111,240 |
| 2019-04-17 | $14.49 | $14.49 | $14.00 | $14.03 | $13.96 | 24,759,850 |
| 2019-04-16 | $13.15 | $14.43 | $12.88 | $14.43 | $14.36 | 30,844,390 |
| 2019-04-15 | $13.16 | $13.53 | $13.02 | $13.12 | $13.06 | 10,499,920 |
| 2019-04-12 | $12.87 | $13.06 | $12.83 | $12.97 | $12.91 | 6,021,520 |
| 2019-04-11 | $12.97 | $12.99 | $12.72 | $12.87 | $12.81 | 8,692,700 |
| 2019-04-10 | $13.40 | $13.40 | $12.90 | $13.00 | $12.94 | 10,941,800 |
| 2019-04-09 | $13.10 | $13.46 | $13.01 | $13.30 | $13.23 | 8,657,980 |
| 2019-04-08 | $13.65 | $13.77 | $12.91 | $13.16 | $13.09 | 14,233,550 |
| 2019-04-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2019-04-04 | $14.05 | $14.06 | $13.65 | $13.65 | $13.58 | 11,933,930 |
| 2019-04-03 | $14.00 | $14.09 | $13.71 | $13.95 | $13.88 | 11,987,820 |
| 2019-04-02 | $13.81 | $14.19 | $13.63 | $14.00 | $13.93 | 19,787,380 |
| 2019-04-01 | $13.50 | $13.92 | $13.41 | $13.72 | $13.65 | 14,983,290 |
| 2019-03-29 | $12.85 | $13.43 | $12.62 | $13.35 | $13.28 | 11,780,560 |
| 2019-03-28 | $12.68 | $13.38 | $12.61 | $12.92 | $12.86 | 10,847,870 |
| 2019-03-27 | $13.00 | $13.00 | $12.53 | $12.79 | $12.73 | 7,794,510 |
| 2019-03-26 | $13.65 | $13.74 | $12.80 | $12.85 | $12.79 | 12,257,750 |
| 2019-03-25 | $13.28 | $13.91 | $13.15 | $13.60 | $13.53 | 12,736,040 |
| 2019-03-22 | $13.81 | $13.81 | $13.34 | $13.55 | $13.48 | 9,803,110 |
| 2019-03-21 | $13.63 | $13.85 | $13.57 | $13.76 | $13.69 | 10,907,410 |
| 2019-03-20 | $13.67 | $13.90 | $13.42 | $13.70 | $13.63 | 7,882,640 |
| 2019-03-19 | $13.81 | $13.94 | $13.58 | $13.68 | $13.61 | 8,426,900 |
| 2019-03-18 | $13.53 | $13.79 | $13.41 | $13.76 | $13.69 | 8,286,600 |
| 2019-03-15 | $13.58 | $13.76 | $13.40 | $13.61 | $13.54 | 9,183,800 |
| 2019-03-14 | $13.81 | $14.06 | $13.20 | $13.50 | $13.43 | 13,072,930 |
| 2019-03-13 | $14.65 | $14.70 | $13.84 | $13.93 | $13.86 | 18,294,510 |
| 2019-03-12 | $15.34 | $15.44 | $14.35 | $14.63 | $14.56 | 29,485,970 |
| 2019-03-11 | $14.09 | $14.96 | $13.70 | $14.88 | $14.81 | 27,781,760 |
| 2019-03-08 | $13.73 | $14.45 | $13.43 | $13.85 | $13.78 | 26,215,020 |
| 2019-03-07 | $14.12 | $14.30 | $13.78 | $13.98 | $13.91 | 23,401,810 |
| 2019-03-06 | $14.60 | $14.69 | $13.96 | $14.32 | $14.25 | 24,453,120 |
| 2019-03-05 | $14.04 | $14.58 | $13.70 | $14.50 | $14.43 | 23,977,790 |
| 2019-03-04 | $14.13 | $14.55 | $13.98 | $14.04 | $13.97 | 23,576,170 |
| 2019-03-01 | $14.01 | $14.20 | $13.68 | $14.03 | $13.96 | 12,092,270 |
| 2019-02-28 | $13.70 | $14.13 | $13.60 | $14.00 | $13.93 | 14,386,360 |
| 2019-02-27 | $13.84 | $14.25 | $13.56 | $13.81 | $13.74 | 19,992,380 |
| 2019-02-26 | $14.77 | $14.86 | $14.10 | $14.15 | $14.08 | 33,576,290 |
| 2019-02-25 | $14.64 | $15.50 | $14.31 | $14.86 | $14.79 | 44,967,130 |
| 2019-02-22 | $13.67 | $15.17 | $13.59 | $14.53 | $14.46 | 40,038,070 |
| 2019-02-21 | $13.40 | $14.39 | $13.30 | $13.87 | $13.80 | 42,807,310 |
| 2019-02-20 | $11.98 | $13.08 | $11.91 | $13.08 | $13.02 | 28,736,170 |
| 2019-02-19 | $12.14 | $12.20 | $11.77 | $11.89 | $11.83 | 11,192,170 |
| 2019-02-18 | $11.84 | $12.16 | $11.79 | $12.14 | $12.08 | 14,555,760 |
| 2019-02-15 | $11.82 | $11.94 | $11.57 | $11.68 | $11.62 | 9,391,610 |
| 2019-02-14 | $11.89 | $11.98 | $11.68 | $11.78 | $11.72 | 10,524,190 |
| 2019-02-13 | $11.78 | $12.19 | $11.71 | $12.03 | $11.97 | 15,587,560 |
| 2019-02-12 | $11.74 | $11.91 | $11.61 | $11.78 | $11.72 | 11,608,180 |
| 2019-02-11 | $11.37 | $11.86 | $11.21 | $11.79 | $11.73 | 13,051,830 |
| 2019-02-08 | $11.31 | $11.31 | $11.31 | $11.31 | $11.25 | 0 |
| 2019-02-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.25 | 0 |
| 2019-02-06 | $11.31 | $11.31 | $11.31 | $11.31 | $11.25 | 0 |
| 2019-02-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.25 | 0 |
| 2019-02-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.25 | 0 |
| 2019-02-01 | $11.11 | $11.36 | $11.11 | $11.31 | $11.25 | 10,122,310 |
| 2019-01-31 | $10.60 | $11.28 | $10.59 | $10.99 | $10.94 | 13,547,130 |
| 2019-01-30 | $11.20 | $11.24 | $10.48 | $10.50 | $10.45 | 14,725,350 |
| 2019-01-29 | $11.40 | $11.50 | $10.81 | $11.16 | $11.10 | 10,699,020 |
| 2019-01-28 | $11.66 | $11.82 | $11.32 | $11.38 | $11.32 | 10,295,450 |
| 2019-01-25 | $11.71 | $12.06 | $11.51 | $11.61 | $11.55 | 16,406,240 |
| 2019-01-24 | $11.24 | $12.14 | $11.02 | $11.92 | $11.86 | 22,304,810 |
| 2019-01-23 | $11.43 | $11.63 | $11.07 | $11.07 | $11.02 | 13,760,420 |
| 2019-01-22 | $11.02 | $11.31 | $10.82 | $11.10 | $11.05 | 14,857,950 |
| 2019-01-21 | $10.40 | $10.91 | $10.32 | $10.82 | $10.77 | 9,191,990 |
| 2019-01-18 | $10.39 | $10.52 | $10.19 | $10.45 | $10.40 | 7,680,970 |
| 2019-01-17 | $10.61 | $10.78 | $10.32 | $10.47 | $10.42 | 8,639,340 |
| 2019-01-16 | $10.77 | $10.95 | $10.60 | $10.68 | $10.63 | 6,327,170 |
| 2019-01-15 | $10.78 | $10.84 | $10.54 | $10.73 | $10.68 | 8,444,630 |
| 2019-01-14 | $11.06 | $11.06 | $10.56 | $10.81 | $10.76 | 10,042,820 |
| 2019-01-11 | $11.32 | $11.46 | $10.93 | $11.07 | $11.02 | 14,845,010 |
| 2019-01-10 | $10.96 | $11.28 | $10.77 | $11.09 | $11.04 | 13,400,570 |
| 2019-01-09 | $10.89 | $11.34 | $10.73 | $10.95 | $10.90 | 13,553,970 |
| 2019-01-08 | $11.09 | $11.36 | $10.80 | $10.96 | $10.91 | 10,689,080 |
| 2019-01-07 | $10.75 | $11.20 | $10.75 | $11.02 | $10.97 | 14,102,010 |
| 2019-01-04 | $10.08 | $10.74 | $10.02 | $10.67 | $10.62 | 10,554,910 |
| 2019-01-03 | $10.85 | $10.97 | $10.20 | $10.26 | $10.21 | 15,369,490 |
| 2019-01-02 | $10.87 | $11.26 | $10.61 | $10.97 | $10.92 | 11,825,200 |
| 2019-01-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | 0 |
| 2018-12-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.85 | 0 |
| 2018-12-28 | $10.88 | $11.09 | $10.70 | $10.90 | $10.85 | 10,263,410 |
| 2018-12-27 | $11.51 | $11.57 | $10.93 | $10.95 | $10.90 | 13,724,200 |
| 2018-12-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.14 | 0 |
| 2018-12-25 | $11.20 | $11.20 | $11.20 | $11.20 | $11.14 | 0 |
| 2018-12-24 | $10.65 | $11.40 | $10.61 | $11.20 | $11.14 | 19,324,650 |
| 2018-12-21 | $10.41 | $10.76 | $10.38 | $10.57 | $10.52 | 12,913,610 |
| 2018-12-20 | $10.26 | $10.61 | $10.07 | $10.58 | $10.53 | 10,829,940 |
| 2018-12-19 | $10.35 | $10.67 | $10.21 | $10.33 | $10.28 | 12,884,160 |
| 2018-12-18 | $10.35 | $10.59 | $10.13 | $10.25 | $10.20 | 12,680,170 |
| 2018-12-17 | $10.47 | $10.72 | $10.30 | $10.53 | $10.48 | 14,094,600 |
| 2018-12-14 | $10.59 | $11.18 | $10.44 | $10.55 | $10.50 | 23,219,700 |
| 2018-12-13 | $10.14 | $10.84 | $10.02 | $10.77 | $10.72 | 22,441,340 |
| 2018-12-12 | $10.38 | $10.38 | $10.05 | $10.10 | $10.05 | 17,278,990 |
| 2018-12-11 | $9.74 | $10.50 | $9.62 | $10.47 | $10.42 | 25,179,620 |
| 2018-12-10 | $9.29 | $9.95 | $9.23 | $9.60 | $9.55 | 15,444,070 |
| 2018-12-07 | $9.28 | $9.79 | $9.21 | $9.28 | $9.23 | 10,794,970 |
| 2018-12-06 | $9.23 | $9.25 | $8.94 | $9.00 | $8.96 | 8,300,600 |
| 2018-12-05 | $9.26 | $9.45 | $9.06 | $9.32 | $9.27 | 5,996,570 |
| 2018-12-04 | $9.48 | $9.56 | $9.35 | $9.46 | $9.41 | 7,392,540 |
| 2018-12-03 | $9.62 | $9.73 | $9.31 | $9.56 | $9.51 | 12,539,500 |
| 2018-11-30 | $9.06 | $9.29 | $8.87 | $9.24 | $9.19 | 6,411,370 |
| 2018-11-29 | $9.60 | $9.61 | $9.18 | $9.18 | $9.13 | 7,449,780 |
| 2018-11-28 | $9.50 | $9.66 | $9.27 | $9.56 | $9.51 | 11,421,690 |
| 2018-11-27 | $9.18 | $9.42 | $9.04 | $9.42 | $9.37 | 10,069,880 |
| 2018-11-26 | $8.66 | $9.45 | $8.63 | $9.14 | $9.09 | 9,869,050 |
| 2018-11-23 | $9.12 | $9.19 | $8.60 | $8.66 | $8.62 | 5,048,550 |
| 2018-11-22 | $9.15 | $9.26 | $9.07 | $9.12 | $9.07 | 2,428,110 |
| 2018-11-21 | $9.00 | $9.20 | $8.92 | $9.15 | $9.10 | 3,679,690 |
| 2018-11-20 | $9.26 | $9.42 | $9.10 | $9.10 | $9.06 | 5,025,340 |
| 2018-11-19 | $9.49 | $9.49 | $9.23 | $9.38 | $9.33 | 4,097,520 |
| 2018-11-16 | $9.29 | $9.42 | $9.19 | $9.40 | $9.35 | 7,228,420 |
| 2018-11-15 | $9.04 | $9.30 | $8.95 | $9.30 | $9.25 | 6,665,620 |
| 2018-11-14 | $9.00 | $9.18 | $8.96 | $8.99 | $8.95 | 6,253,980 |
| 2018-11-13 | $8.87 | $9.29 | $8.82 | $9.10 | $9.06 | 8,563,040 |
| 2018-11-12 | $8.69 | $9.05 | $8.67 | $8.97 | $8.93 | 5,600,170 |
| 2018-11-09 | $8.52 | $8.86 | $8.46 | $8.71 | $8.67 | 4,877,250 |
| 2018-11-08 | $8.88 | $9.08 | $8.60 | $8.61 | $8.57 | 6,107,600 |
| 2018-11-07 | $8.68 | $9.11 | $8.55 | $8.83 | $8.79 | 9,314,740 |
| 2018-11-06 | $8.54 | $8.68 | $8.39 | $8.67 | $8.63 | 5,053,200 |
| 2018-11-05 | $8.70 | $8.90 | $8.45 | $8.63 | $8.59 | 6,403,290 |
| 2018-11-02 | $8.57 | $8.75 | $8.48 | $8.64 | $8.60 | 7,186,280 |
| 2018-11-01 | $8.29 | $8.56 | $8.26 | $8.38 | $8.34 | 6,232,270 |
| 2018-10-31 | $8.23 | $8.33 | $8.18 | $8.23 | $8.19 | 4,037,750 |
| 2018-10-30 | $8.10 | $8.33 | $7.95 | $8.19 | $8.15 | 3,667,170 |
| 2018-10-29 | $8.30 | $8.40 | $8.12 | $8.19 | $8.15 | 2,537,850 |
| 2018-10-26 | $8.28 | $8.42 | $8.22 | $8.30 | $8.26 | 3,434,910 |
| 2018-10-25 | $7.96 | $8.23 | $7.85 | $8.22 | $8.18 | 3,941,480 |
| 2018-10-24 | $8.28 | $8.45 | $8.23 | $8.29 | $8.25 | 2,832,640 |
| 2018-10-23 | $8.65 | $8.65 | $8.29 | $8.30 | $8.26 | 5,386,280 |
| 2018-10-22 | $8.31 | $8.75 | $8.21 | $8.59 | $8.55 | 7,699,120 |
| 2018-10-19 | $7.94 | $8.24 | $7.80 | $8.19 | $8.15 | 5,755,420 |
| 2018-10-18 | $8.05 | $8.16 | $7.81 | $7.95 | $7.91 | 4,775,780 |
| 2018-10-17 | $7.94 | $8.15 | $7.73 | $8.08 | $8.04 | 6,050,440 |
| 2018-10-16 | $7.90 | $8.10 | $7.72 | $7.86 | $7.82 | 4,074,970 |
| 2018-10-15 | $7.81 | $8.18 | $7.78 | $7.88 | $7.84 | 5,586,150 |
| 2018-10-12 | $7.78 | $7.91 | $7.39 | $7.78 | $7.74 | 6,492,560 |
| 2018-10-11 | $8.18 | $8.50 | $7.90 | $7.90 | $7.86 | 8,203,830 |
| 2018-10-10 | $8.77 | $8.93 | $8.66 | $8.78 | $8.74 | 3,121,710 |
| 2018-10-09 | $9.04 | $9.15 | $8.65 | $8.83 | $8.79 | 5,371,740 |
| 2018-10-08 | $9.35 | $9.35 | $8.98 | $9.04 | $9.00 | 6,630,510 |
| 2018-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 0 |
| 2018-10-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 0 |
| 2018-10-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 0 |
| 2018-10-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 0 |
| 2018-10-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.54 | 0 |
| 2018-09-28 | $9.49 | $9.62 | $9.37 | $9.59 | $9.54 | 6,326,850 |
| 2018-09-27 | $9.96 | $9.96 | $9.55 | $9.55 | $9.50 | 9,799,470 |
| 2018-09-26 | $9.71 | $10.15 | $9.66 | $9.98 | $9.93 | 13,050,210 |
| 2018-09-25 | $9.65 | $9.68 | $9.54 | $9.61 | $9.56 | 3,904,680 |
| 2018-09-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.62 | 0 |
| 2018-09-21 | $9.58 | $9.75 | $9.47 | $9.67 | $9.62 | 5,885,690 |
| 2018-09-20 | $9.77 | $9.94 | $9.58 | $9.60 | $9.55 | 6,322,490 |
| 2018-09-19 | $9.77 | $9.96 | $9.58 | $9.76 | $9.71 | 8,536,490 |
| 2018-09-18 | $9.54 | $9.88 | $9.35 | $9.81 | $9.76 | 8,211,180 |
| 2018-09-17 | $9.60 | $9.67 | $9.35 | $9.58 | $9.53 | 5,833,440 |
| 2018-09-14 | $10.04 | $10.15 | $9.63 | $9.66 | $9.61 | 9,539,520 |
| 2018-09-13 | $10.11 | $10.20 | $9.74 | $10.09 | $10.04 | 12,495,380 |
| 2018-09-12 | $9.81 | $10.12 | $9.80 | $9.90 | $9.85 | 10,677,930 |
| 2018-09-11 | $9.42 | $9.98 | $9.40 | $9.98 | $9.93 | 13,932,490 |
| 2018-09-10 | $9.41 | $9.64 | $9.30 | $9.39 | $9.34 | 5,725,350 |
| 2018-09-07 | $9.68 | $9.81 | $9.36 | $9.48 | $9.43 | 9,289,100 |
| 2018-09-06 | $9.60 | $9.92 | $9.50 | $9.70 | $9.65 | 9,744,160 |
| 2018-09-05 | $9.70 | $10.15 | $9.45 | $9.75 | $9.70 | 14,066,580 |
| 2018-09-04 | $9.58 | $9.86 | $9.54 | $9.71 | $9.66 | 11,358,670 |
| 2018-09-03 | $9.66 | $9.77 | $9.03 | $9.72 | $9.67 | 12,063,540 |
| 2018-08-31 | $10.00 | $10.15 | $9.85 | $9.85 | $9.80 | 11,373,240 |
| 2018-08-30 | $10.25 | $10.25 | $9.86 | $9.87 | $9.82 | 14,542,850 |
| 2018-08-29 | $10.15 | $10.38 | $10.02 | $10.25 | $10.20 | 19,947,410 |
| 2018-08-28 | $9.93 | $10.65 | $9.82 | $10.07 | $10.02 | 34,382,690 |
| 2018-08-27 | $8.92 | $9.76 | $8.92 | $9.76 | $9.71 | 20,895,680 |
| 2018-08-24 | $9.06 | $9.17 | $8.80 | $8.87 | $8.83 | 9,590,990 |
| 2018-08-23 | $9.09 | $9.23 | $8.93 | $9.14 | $9.09 | 11,907,640 |
| 2018-08-22 | $9.30 | $9.30 | $9.03 | $9.09 | $9.05 | 12,665,250 |
| 2018-08-21 | $8.46 | $9.30 | $8.38 | $9.30 | $9.25 | 16,255,820 |
| 2018-08-20 | $8.14 | $8.48 | $8.00 | $8.45 | $8.41 | 5,255,330 |
| 2018-08-17 | $8.58 | $8.62 | $8.10 | $8.16 | $8.12 | 4,824,990 |
| 2018-08-16 | $8.24 | $8.60 | $8.10 | $8.48 | $8.44 | 5,002,660 |
| 2018-08-15 | $8.74 | $8.74 | $8.31 | $8.34 | $8.30 | 4,330,120 |
| 2018-08-14 | $8.59 | $8.73 | $8.55 | $8.66 | $8.62 | 3,235,680 |
| 2018-08-13 | $8.30 | $8.77 | $8.22 | $8.71 | $8.67 | 5,897,090 |
| 2018-08-10 | $8.41 | $8.55 | $8.32 | $8.44 | $8.40 | 2,408,640 |
| 2018-08-09 | $8.05 | $8.52 | $8.05 | $8.42 | $8.38 | 4,533,530 |
| 2018-08-08 | $8.23 | $8.29 | $8.05 | $8.12 | $8.08 | 2,032,340 |
| 2018-08-07 | $8.11 | $8.31 | $7.96 | $8.28 | $8.24 | 3,364,670 |
| 2018-08-06 | $8.09 | $8.16 | $7.91 | $8.00 | $7.96 | 2,315,020 |
| 2018-08-03 | $8.25 | $8.34 | $8.08 | $8.09 | $8.05 | 2,799,070 |
| 2018-08-02 | $8.45 | $8.55 | $8.08 | $8.26 | $8.22 | 5,929,450 |
| 2018-08-01 | $8.87 | $8.97 | $8.51 | $8.53 | $8.49 | 3,831,750 |
| 2018-07-31 | $8.84 | $8.94 | $8.73 | $8.81 | $8.77 | 2,531,090 |
| 2018-07-30 | $9.12 | $9.22 | $8.79 | $8.87 | $8.83 | 4,150,030 |
| 2018-07-27 | $9.12 | $9.30 | $9.09 | $9.11 | $9.06 | 2,610,510 |
| 2018-07-26 | $9.37 | $9.40 | $9.13 | $9.17 | $9.12 | 3,669,020 |
| 2018-07-25 | $9.40 | $9.54 | $9.27 | $9.31 | $9.26 | 4,023,330 |
| 2018-07-24 | $9.30 | $9.49 | $9.22 | $9.43 | $9.38 | 4,824,130 |
| 2018-07-23 | $9.28 | $9.42 | $9.13 | $9.33 | $9.28 | 5,010,360 |
| 2018-07-20 | $9.08 | $9.31 | $8.96 | $9.21 | $9.16 | 6,449,460 |
| 2018-07-19 | $9.55 | $9.76 | $9.12 | $9.26 | $9.21 | 8,972,550 |
| 2018-07-18 | $9.13 | $9.56 | $9.13 | $9.29 | $9.24 | 10,676,980 |
| 2018-07-17 | $9.09 | $9.10 | $8.83 | $9.08 | $9.04 | 4,221,480 |
| 2018-07-16 | $8.95 | $9.13 | $8.82 | $9.05 | $9.01 | 4,570,630 |
| 2018-07-13 | $9.01 | $9.11 | $8.88 | $8.95 | $8.91 | 4,657,770 |
| 2018-07-12 | $8.57 | $9.09 | $8.56 | $9.01 | $8.97 | 7,099,490 |
| 2018-07-11 | $8.78 | $8.78 | $8.28 | $8.57 | $8.53 | 6,172,530 |
| 2018-07-10 | $8.86 | $8.97 | $8.76 | $8.90 | $8.86 | 3,992,720 |
| 2018-07-09 | $8.53 | $8.90 | $8.50 | $8.83 | $8.79 | 4,012,660 |
| 2018-07-06 | $8.39 | $8.72 | $8.20 | $8.53 | $8.49 | 5,469,630 |
| 2018-07-05 | $8.90 | $8.96 | $8.34 | $8.34 | $8.30 | 6,239,010 |
| 2018-07-04 | $9.18 | $9.18 | $8.86 | $8.92 | $8.88 | 5,885,310 |
| 2018-07-03 | $8.98 | $9.21 | $8.71 | $9.20 | $9.15 | 7,588,550 |
| 2018-07-02 | $9.06 | $9.27 | $8.80 | $8.97 | $8.93 | 5,505,350 |
| 2018-06-29 | $8.52 | $9.18 | $8.52 | $9.07 | $9.03 | 7,106,090 |
| 2018-06-28 | $8.75 | $8.91 | $8.48 | $8.52 | $8.48 | 2,863,880 |
| 2018-06-27 | $8.95 | $8.95 | $8.73 | $8.74 | $8.70 | 2,392,270 |
| 2018-06-26 | $8.45 | $8.92 | $8.45 | $8.88 | $8.84 | 2,834,700 |
| 2018-06-25 | $8.72 | $8.88 | $8.62 | $8.67 | $8.63 | 2,504,470 |
| 2018-06-22 | $8.50 | $8.78 | $8.42 | $8.68 | $8.64 | 2,936,360 |
| 2018-06-21 | $8.90 | $8.95 | $8.38 | $8.52 | $8.48 | 4,733,930 |
| 2018-06-20 | $8.79 | $8.99 | $8.46 | $8.90 | $8.86 | 4,860,190 |
| 2018-06-19 | $11.99 | $12.18 | $11.10 | $11.49 | $8.75 | 4,927,800 |
| 2018-06-18 | $12.33 | $12.33 | $12.33 | $12.33 | $9.39 | 0 |
| 2018-06-15 | $12.75 | $12.92 | $12.28 | $12.33 | $9.39 | 2,890,280 |
| 2018-06-14 | $12.70 | $13.03 | $12.58 | $12.83 | $9.77 | 2,594,340 |
| 2018-06-13 | $13.19 | $13.23 | $12.75 | $12.75 | $9.71 | 3,823,730 |
| 2018-06-12 | $12.74 | $13.36 | $12.51 | $13.22 | $10.07 | 4,555,080 |
| 2018-06-11 | $12.69 | $12.97 | $12.41 | $12.51 | $9.53 | 2,906,300 |
| 2018-06-08 | $12.68 | $12.92 | $12.51 | $12.69 | $9.66 | 2,958,440 |
| 2018-06-07 | $13.27 | $13.32 | $12.80 | $12.84 | $9.78 | 3,530,030 |
| 2018-06-06 | $13.28 | $13.39 | $13.09 | $13.24 | $10.08 | 2,407,920 |
| 2018-06-05 | $13.02 | $13.36 | $12.98 | $13.28 | $10.11 | 3,561,370 |
| 2018-06-04 | $13.00 | $13.15 | $12.81 | $12.98 | $9.88 | 2,574,040 |
| 2018-06-01 | $13.34 | $13.39 | $12.65 | $12.97 | $9.88 | 4,912,500 |
| 2018-05-31 | $13.42 | $13.64 | $13.10 | $13.40 | $10.20 | 3,757,650 |
| 2018-05-30 | $13.20 | $13.73 | $13.20 | $13.24 | $10.08 | 5,451,630 |
| 2018-05-29 | $14.47 | $14.73 | $14.20 | $14.20 | $10.81 | 3,014,050 |
| 2018-05-28 | $14.52 | $14.75 | $14.32 | $14.41 | $10.97 | 3,417,030 |
| 2018-05-25 | $15.35 | $15.68 | $14.53 | $14.53 | $11.06 | 7,227,940 |
| 2018-05-24 | $15.61 | $15.70 | $15.30 | $15.32 | $11.67 | 4,994,550 |
| 2018-05-23 | $16.09 | $16.09 | $15.60 | $15.63 | $11.90 | 5,471,100 |
| 2018-05-22 | $16.04 | $16.23 | $15.80 | $16.15 | $12.30 | 6,019,700 |
| 2018-05-21 | $15.81 | $16.19 | $15.78 | $16.03 | $12.21 | 5,226,270 |
| 2018-05-18 | $15.71 | $15.78 | $15.30 | $15.62 | $11.89 | 3,561,960 |
| 2018-05-17 | $15.60 | $15.85 | $15.54 | $15.69 | $11.95 | 3,407,930 |
| 2018-05-16 | $16.16 | $16.25 | $15.60 | $15.68 | $11.94 | 4,444,580 |
| 2018-05-15 | $15.55 | $16.17 | $15.48 | $16.15 | $12.30 | 5,034,830 |
| 2018-05-14 | $15.92 | $16.28 | $15.40 | $15.55 | $11.84 | 6,212,040 |
| 2018-05-11 | $16.32 | $16.39 | $15.85 | $15.87 | $12.08 | 5,314,680 |
| 2018-05-10 | $16.48 | $16.60 | $16.05 | $16.32 | $12.43 | 7,840,460 |
| 2018-05-09 | $16.50 | $16.57 | $16.11 | $16.57 | $12.62 | 6,425,160 |
| 2018-05-08 | $16.60 | $16.60 | $16.27 | $16.47 | $12.54 | 8,978,150 |
| 2018-05-07 | $15.54 | $16.58 | $15.54 | $16.52 | $12.58 | 11,121,640 |
| 2018-05-04 | $15.88 | $16.16 | $15.53 | $15.55 | $11.84 | 5,217,600 |
| 2018-05-03 | $15.51 | $16.09 | $14.90 | $15.90 | $12.11 | 8,155,510 |
| 2018-05-02 | $16.30 | $16.54 | $15.40 | $15.68 | $11.94 | 7,452,580 |
| 2018-05-01 | $16.38 | $16.38 | $16.38 | $16.38 | $12.47 | 0 |
| 2018-04-30 | $16.38 | $16.38 | $16.38 | $16.38 | $12.47 | 0 |
| 2018-04-27 | $16.23 | $16.55 | $16.00 | $16.38 | $12.47 | 7,855,420 |
| 2018-04-26 | $16.58 | $16.73 | $16.03 | $16.12 | $12.28 | 8,256,320 |
| 2018-04-25 | $15.80 | $16.55 | $15.65 | $16.50 | $12.56 | 10,065,390 |
| 2018-04-24 | $15.30 | $15.88 | $15.28 | $15.87 | $12.08 | 5,149,990 |
| 2018-04-23 | $15.83 | $16.06 | $14.88 | $15.42 | $11.74 | 7,189,780 |
| 2018-04-20 | $16.10 | $16.56 | $15.70 | $15.78 | $12.02 | 8,379,180 |
| 2018-04-19 | $15.90 | $16.55 | $15.74 | $16.30 | $12.41 | 11,342,230 |
| 2018-04-18 | $15.49 | $16.13 | $15.04 | $16.05 | $12.22 | 9,308,150 |
| 2018-04-17 | $16.50 | $16.84 | $15.05 | $15.34 | $11.68 | 10,747,330 |
| 2018-04-16 | $15.60 | $16.29 | $15.33 | $16.29 | $12.40 | 8,477,650 |
| 2018-04-13 | $15.60 | $15.93 | $15.44 | $15.60 | $11.88 | 4,494,480 |
| 2018-04-12 | $15.72 | $15.97 | $15.32 | $15.38 | $11.71 | 5,823,080 |
| 2018-04-11 | $16.22 | $16.28 | $15.69 | $15.80 | $12.03 | 9,492,950 |
| 2018-04-10 | $15.41 | $16.12 | $15.26 | $16.00 | $12.18 | 11,446,830 |
| 2018-04-09 | $15.13 | $15.80 | $15.00 | $15.40 | $11.73 | 6,786,670 |
| 2018-04-06 | $15.23 | $15.23 | $15.23 | $15.23 | $11.60 | 0 |
| 2018-04-05 | $15.23 | $15.23 | $15.23 | $15.23 | $11.60 | 0 |
| 2018-04-04 | $15.79 | $15.94 | $15.22 | $15.23 | $11.60 | 4,999,720 |
| 2018-04-03 | $15.43 | $15.92 | $15.04 | $15.79 | $12.02 | 9,677,860 |
| 2018-04-02 | $15.88 | $16.29 | $15.38 | $15.86 | $12.08 | 16,087,930 |
| 2018-03-30 | $15.10 | $15.91 | $14.91 | $15.87 | $12.08 | 12,972,900 |
| 2018-03-29 | $15.36 | $15.46 | $14.88 | $15.04 | $11.45 | 8,444,930 |
| 2018-03-28 | $14.89 | $15.65 | $14.69 | $15.20 | $11.57 | 16,563,200 |
| 2018-03-27 | $13.57 | $14.81 | $13.57 | $14.81 | $11.28 | 9,742,360 |
| 2018-03-26 | $12.87 | $13.57 | $12.37 | $13.46 | $10.25 | 6,768,090 |
| 2018-03-23 | $13.85 | $14.12 | $13.05 | $13.10 | $9.98 | 8,581,270 |
| 2018-03-22 | $14.78 | $14.94 | $14.44 | $14.50 | $11.04 | 4,886,100 |
| 2018-03-21 | $14.95 | $15.29 | $14.74 | $14.76 | $11.24 | 8,355,350 |
| 2018-03-20 | $14.51 | $15.06 | $14.39 | $14.92 | $11.36 | 5,254,210 |
| 2018-03-19 | $14.28 | $14.96 | $14.06 | $14.70 | $11.19 | 6,299,850 |
| 2018-03-16 | $14.42 | $14.68 | $14.10 | $14.13 | $10.76 | 4,642,900 |
| 2018-03-15 | $14.33 | $14.57 | $14.08 | $14.41 | $10.97 | 4,602,170 |
| 2018-03-14 | $14.80 | $14.95 | $14.18 | $14.20 | $10.81 | 5,852,660 |
| 2018-03-13 | $15.36 | $15.36 | $14.80 | $14.85 | $11.31 | 5,868,440 |
| 2018-03-12 | $15.15 | $15.57 | $15.01 | $15.41 | $11.73 | 8,789,460 |
| 2018-03-09 | $14.48 | $15.12 | $14.42 | $15.01 | $11.43 | 8,392,680 |
| 2018-03-08 | $14.62 | $14.71 | $14.30 | $14.55 | $11.08 | 4,077,820 |
| 2018-03-07 | $14.70 | $14.87 | $14.56 | $14.58 | $11.10 | 6,745,100 |
| 2018-03-06 | $14.22 | $15.07 | $14.05 | $15.01 | $11.43 | 13,208,710 |
| 2018-03-05 | $14.30 | $14.64 | $14.03 | $14.30 | $10.89 | 6,985,130 |
| 2018-03-02 | $14.41 | $14.74 | $14.07 | $14.22 | $10.83 | 8,959,780 |
| 2018-03-01 | $13.88 | $14.80 | $13.64 | $14.70 | $11.19 | 15,243,760 |
| 2018-02-28 | $13.81 | $14.68 | $13.39 | $14.05 | $10.70 | 16,804,740 |
| 2018-02-27 | $12.43 | $13.64 | $12.36 | $13.64 | $10.39 | 6,856,430 |
| 2018-02-26 | $11.99 | $12.50 | $11.72 | $12.40 | $9.44 | 6,705,950 |
| 2018-02-23 | $12.00 | $12.14 | $11.90 | $11.96 | $9.11 | 3,218,810 |
| 2018-02-22 | $11.98 | $12.10 | $11.78 | $12.01 | $9.15 | 2,453,780 |
| 2018-02-21 | $11.84 | $11.84 | $11.84 | $11.84 | $9.02 | 0 |
| 2018-02-20 | $11.84 | $11.84 | $11.84 | $11.84 | $9.02 | 0 |
| 2018-02-19 | $11.84 | $11.84 | $11.84 | $11.84 | $9.02 | 0 |
| 2018-02-16 | $11.84 | $11.84 | $11.84 | $11.84 | $9.02 | 0 |
| 2018-02-15 | $11.84 | $11.84 | $11.84 | $11.84 | $9.02 | 0 |
| 2018-02-14 | $11.87 | $11.90 | $11.71 | $11.84 | $9.02 | 1,841,480 |
| 2018-02-13 | $11.93 | $12.12 | $11.74 | $11.80 | $8.99 | 4,340,150 |
| 2018-02-12 | $11.45 | $11.99 | $11.39 | $11.79 | $8.98 | 5,678,700 |
| 2018-02-09 | $11.46 | $11.80 | $11.15 | $11.32 | $8.62 | 6,288,070 |
| 2018-02-08 | $11.16 | $12.38 | $11.16 | $11.81 | $8.99 | 6,499,370 |
| 2018-02-07 | $11.26 | $11.53 | $10.90 | $11.30 | $8.60 | 5,926,570 |
| 2018-02-06 | $11.77 | $12.01 | $11.03 | $11.08 | $8.44 | 4,873,130 |
| 2018-02-05 | $12.09 | $12.45 | $11.93 | $12.10 | $9.21 | 3,892,490 |
| 2018-02-02 | $12.20 | $12.70 | $11.94 | $12.22 | $9.31 | 5,403,760 |
| 2018-02-01 | $13.15 | $13.35 | $12.25 | $12.29 | $9.36 | 5,052,240 |
| 2018-01-31 | $14.30 | $14.35 | $13.09 | $13.18 | $10.04 | 5,102,920 |
| 2018-01-30 | $14.20 | $14.45 | $14.13 | $14.37 | $10.94 | 2,350,320 |
| 2018-01-29 | $14.71 | $14.75 | $14.16 | $14.25 | $10.85 | 3,377,900 |
| 2018-01-26 | $14.90 | $15.00 | $14.71 | $14.72 | $11.21 | 2,662,290 |
| 2018-01-25 | $15.07 | $15.33 | $14.88 | $14.88 | $11.33 | 3,754,200 |
| 2018-01-24 | $14.88 | $15.08 | $14.60 | $15.04 | $11.45 | 4,321,050 |
| 2018-01-23 | $14.90 | $14.97 | $14.73 | $14.81 | $11.28 | 2,196,480 |
| 2018-01-22 | $14.68 | $15.13 | $14.40 | $14.90 | $11.35 | 3,373,900 |
| 2018-01-19 | $14.75 | $15.16 | $14.57 | $14.82 | $11.29 | 2,393,320 |
| 2018-01-18 | $14.74 | $14.86 | $14.56 | $14.75 | $11.23 | 2,633,640 |
| 2018-01-17 | $14.85 | $14.95 | $14.35 | $14.82 | $11.29 | 3,960,470 |
| 2018-01-16 | $15.21 | $15.39 | $14.77 | $14.82 | $11.29 | 4,293,720 |
| 2018-01-15 | $16.12 | $16.15 | $15.15 | $15.21 | $11.58 | 3,944,630 |
| 2018-01-12 | $16.45 | $16.45 | $16.12 | $16.16 | $12.31 | 2,052,710 |
| 2018-01-11 | $16.15 | $16.66 | $15.93 | $16.48 | $12.55 | 4,178,600 |
| 2018-01-10 | $16.50 | $16.50 | $16.09 | $16.16 | $12.31 | 2,605,100 |
| 2018-01-09 | $16.68 | $16.68 | $16.40 | $16.50 | $12.56 | 3,197,060 |
| 2018-01-08 | $16.80 | $16.80 | $16.51 | $16.68 | $12.70 | 2,171,880 |
| 2018-01-05 | $16.95 | $17.01 | $16.65 | $16.78 | $12.78 | 2,383,260 |
| 2018-01-04 | $17.01 | $17.08 | $16.85 | $16.95 | $12.91 | 1,926,090 |
| 2018-01-03 | $16.73 | $17.05 | $16.64 | $17.04 | $12.98 | 2,821,140 |
| 2018-01-02 | $16.59 | $16.82 | $16.43 | $16.73 | $12.74 | 1,910,710 |
| 2018-01-01 | $16.61 | $16.61 | $16.61 | $16.61 | $12.65 | 0 |
| 2017-12-29 | $16.35 | $16.65 | $16.35 | $16.61 | $12.65 | 1,503,040 |
| 2017-12-28 | $16.41 | $16.65 | $16.34 | $16.40 | $12.49 | 1,913,190 |
| 2017-12-27 | $16.75 | $16.75 | $16.39 | $16.40 | $12.49 | 2,594,100 |
| 2017-12-26 | $16.74 | $16.85 | $16.51 | $16.80 | $12.79 | 1,675,960 |
| 2017-12-25 | $17.13 | $17.32 | $16.61 | $16.68 | $12.70 | 2,868,640 |
| 2017-12-22 | $17.29 | $17.45 | $17.11 | $17.12 | $13.04 | 1,704,210 |
| 2017-12-21 | $17.28 | $17.53 | $17.11 | $17.36 | $13.22 | 1,868,300 |
| 2017-12-20 | $17.76 | $17.76 | $17.25 | $17.31 | $13.18 | 2,216,020 |
| 2017-12-19 | $17.41 | $17.85 | $17.36 | $17.75 | $13.52 | 2,162,810 |
| 2017-12-18 | $18.05 | $18.19 | $17.00 | $17.41 | $13.26 | 2,669,770 |
| 2017-12-15 | $18.17 | $18.17 | $17.87 | $18.10 | $13.78 | 2,377,620 |
| 2017-12-14 | $18.35 | $18.35 | $18.02 | $18.18 | $13.84 | 2,514,650 |
| 2017-12-13 | $18.28 | $18.46 | $18.21 | $18.40 | $14.01 | 2,227,960 |
| 2017-12-12 | $18.45 | $18.45 | $18.20 | $18.36 | $13.98 | 3,337,490 |
| 2017-12-11 | $18.15 | $18.68 | $18.14 | $18.52 | $14.10 | 6,748,730 |
| 2017-12-08 | $17.45 | $17.99 | $17.37 | $17.94 | $13.66 | 4,405,570 |
| 2017-12-07 | $17.34 | $17.76 | $17.20 | $17.53 | $13.35 | 4,223,580 |
| 2017-12-06 | $16.69 | $17.34 | $16.48 | $17.34 | $13.20 | 3,328,660 |
| 2017-12-05 | $17.03 | $17.35 | $16.81 | $16.84 | $12.82 | 3,903,000 |
| 2017-12-04 | $17.26 | $17.33 | $16.88 | $16.98 | $12.93 | 2,847,660 |
| 2017-12-01 | $17.10 | $17.48 | $17.07 | $17.35 | $13.21 | 4,190,640 |
| 2017-11-30 | $17.11 | $17.37 | $17.04 | $17.14 | $13.05 | 2,181,710 |
| 2017-11-29 | $17.33 | $17.34 | $16.91 | $17.14 | $13.05 | 2,557,250 |
| 2017-11-28 | $17.05 | $17.35 | $17.00 | $17.35 | $13.21 | 2,031,380 |
| 2017-11-27 | $17.30 | $17.49 | $17.02 | $17.07 | $13.00 | 2,742,160 |
| 2017-11-24 | $17.23 | $17.90 | $17.22 | $17.47 | $13.30 | 2,348,920 |
| 2017-11-23 | $17.88 | $18.00 | $17.25 | $17.32 | $13.19 | 3,582,730 |
| 2017-11-22 | $17.54 | $18.50 | $17.15 | $17.95 | $13.67 | 4,673,180 |
| 2017-11-21 | $17.80 | $17.99 | $17.22 | $17.33 | $13.20 | 3,165,360 |
| 2017-11-20 | $17.87 | $17.88 | $16.99 | $17.66 | $13.45 | 3,326,740 |
| 2017-11-17 | $19.09 | $19.19 | $17.69 | $17.99 | $13.70 | 5,435,380 |
| 2017-11-16 | $19.20 | $19.37 | $19.08 | $19.11 | $14.55 | 2,730,090 |
| 2017-11-15 | $19.08 | $19.37 | $18.90 | $19.20 | $14.62 | 2,815,680 |
| 2017-11-14 | $19.64 | $19.70 | $18.95 | $19.09 | $14.54 | 4,740,300 |
| 2017-11-13 | $20.10 | $20.10 | $19.63 | $19.71 | $15.01 | 3,581,170 |
| 2017-11-10 | $19.80 | $20.27 | $19.80 | $20.09 | $15.30 | 4,351,780 |
| 2017-11-09 | $19.50 | $19.77 | $19.32 | $19.77 | $15.05 | 3,112,460 |
| 2017-11-08 | $19.24 | $19.78 | $19.24 | $19.45 | $14.81 | 3,234,990 |
| 2017-11-07 | $19.40 | $19.50 | $19.13 | $19.29 | $14.69 | 3,024,890 |
| 2017-11-06 | $18.68 | $19.45 | $18.61 | $19.40 | $14.77 | 3,822,310 |
| 2017-11-03 | $18.96 | $19.15 | $18.48 | $18.59 | $14.16 | 3,497,150 |
| 2017-11-02 | $19.26 | $19.30 | $18.90 | $18.97 | $14.45 | 2,673,800 |
| 2017-11-01 | $19.29 | $19.49 | $19.21 | $19.30 | $14.70 | 3,128,950 |
| 2017-10-31 | $18.90 | $19.39 | $18.82 | $19.29 | $14.69 | 2,253,840 |
| 2017-10-30 | $20.29 | $20.35 | $18.88 | $18.92 | $14.41 | 5,975,190 |
| 2017-10-27 | $20.40 | $20.68 | $20.26 | $20.28 | $15.44 | 3,383,700 |
| 2017-10-26 | $20.47 | $20.68 | $20.25 | $20.60 | $15.69 | 4,125,680 |
| 2017-10-25 | $20.40 | $20.58 | $20.20 | $20.46 | $15.58 | 3,111,730 |
| 2017-10-24 | $20.65 | $20.74 | $20.02 | $20.20 | $15.38 | 4,100,280 |
| 2017-10-23 | $20.64 | $20.86 | $20.42 | $20.79 | $15.83 | 2,604,360 |
| 2017-10-20 | $20.40 | $20.63 | $20.19 | $20.53 | $15.63 | 2,915,830 |
| 2017-10-19 | $20.85 | $20.88 | $19.80 | $20.44 | $15.56 | 6,631,170 |
| 2017-10-18 | $21.40 | $21.46 | $20.82 | $20.83 | $15.86 | 4,390,300 |
| 2017-10-17 | $21.34 | $21.60 | $21.16 | $21.32 | $16.23 | 3,980,720 |
| 2017-10-16 | $22.55 | $22.59 | $21.37 | $21.37 | $16.27 | 10,033,260 |
| 2017-10-13 | $22.88 | $23.08 | $22.70 | $22.81 | $17.37 | 4,445,090 |
| 2017-10-12 | $22.63 | $23.27 | $22.63 | $22.95 | $17.48 | 6,232,780 |
| 2017-10-11 | $23.49 | $23.62 | $22.66 | $22.70 | $17.29 | 9,130,200 |
| 2017-10-10 | $23.83 | $24.04 | $23.18 | $23.60 | $17.97 | 9,510,650 |
| 2017-10-09 | $24.38 | $24.65 | $23.82 | $23.93 | $18.22 | 13,413,880 |
| 2017-10-06 | $23.93 | $23.93 | $23.93 | $23.93 | $18.22 | 0 |
| 2017-10-05 | $23.93 | $23.93 | $23.93 | $23.93 | $18.22 | 0 |
| 2017-10-04 | $23.93 | $23.93 | $23.93 | $23.93 | $18.22 | 0 |
| 2017-10-03 | $23.93 | $23.93 | $23.93 | $23.93 | $18.22 | 0 |
| 2017-10-02 | $23.93 | $23.93 | $23.93 | $23.93 | $18.22 | 0 |
| 2017-09-29 | $23.31 | $24.35 | $23.06 | $23.93 | $18.22 | 14,464,340 |
| 2017-09-28 | $23.70 | $24.60 | $23.66 | $23.66 | $18.02 | 21,738,790 |
| 2017-09-27 | $22.89 | $23.87 | $22.39 | $23.46 | $17.86 | 18,360,500 |
| 2017-09-26 | $22.50 | $23.19 | $22.23 | $23.07 | $17.57 | 14,580,550 |
| 2017-09-25 | $23.65 | $23.94 | $22.48 | $22.56 | $17.18 | 22,203,720 |
| 2017-09-22 | $21.40 | $23.54 | $21.28 | $23.54 | $17.93 | 32,323,090 |
| 2017-09-21 | $20.67 | $22.48 | $20.63 | $21.40 | $16.30 | 14,818,580 |
| 2017-09-20 | $20.47 | $20.64 | $20.29 | $20.62 | $15.70 | 3,422,320 |
| 2017-09-19 | $20.93 | $20.95 | $20.42 | $20.45 | $15.57 | 4,676,030 |
| 2017-09-18 | $20.89 | $21.08 | $20.66 | $20.89 | $15.91 | 4,006,420 |
| 2017-09-15 | $20.99 | $21.08 | $20.83 | $20.88 | $15.90 | 4,145,810 |
| 2017-09-14 | $21.46 | $21.47 | $21.05 | $21.13 | $16.09 | 3,783,300 |
| 2017-09-13 | $21.45 | $21.49 | $21.10 | $21.41 | $16.30 | 5,156,010 |
| 2017-09-12 | $21.69 | $21.75 | $21.32 | $21.45 | $16.33 | 5,422,520 |
| 2017-09-11 | $21.30 | $21.80 | $21.02 | $21.68 | $16.51 | 7,617,600 |
| 2017-09-08 | $21.16 | $21.55 | $21.01 | $21.30 | $16.22 | 6,484,210 |
| 2017-09-07 | $20.77 | $21.64 | $20.77 | $21.20 | $16.14 | 13,141,600 |
| 2017-09-06 | $20.59 | $20.79 | $20.25 | $20.73 | $15.79 | 5,936,940 |
| 2017-09-05 | $21.01 | $21.11 | $20.58 | $20.60 | $15.69 | 6,380,730 |
| 2017-09-04 | $20.75 | $21.09 | $20.60 | $21.01 | $16.00 | 8,005,390 |
| 2017-09-01 | $20.78 | $21.16 | $20.62 | $20.86 | $15.88 | 6,015,070 |
| 2017-08-31 | $20.38 | $20.99 | $20.22 | $20.79 | $15.83 | 5,859,380 |
| 2017-08-30 | $20.21 | $20.59 | $20.21 | $20.34 | $15.49 | 3,810,480 |
| 2017-08-29 | $20.66 | $20.71 | $20.29 | $20.31 | $15.47 | 5,978,130 |
| 2017-08-28 | $20.52 | $21.16 | $20.47 | $20.80 | $15.84 | 7,273,580 |
| 2017-08-25 | $20.12 | $20.67 | $19.82 | $20.56 | $15.66 | 7,481,430 |
| 2017-08-24 | $20.28 | $20.51 | $19.79 | $19.94 | $15.18 | 5,319,130 |
| 2017-08-23 | $20.24 | $20.62 | $20.22 | $20.31 | $15.47 | 4,136,330 |
| 2017-08-22 | $20.73 | $20.84 | $20.25 | $20.28 | $15.44 | 6,162,350 |
| 2017-08-21 | $20.80 | $21.05 | $20.58 | $20.73 | $15.79 | 5,872,230 |
| 2017-08-18 | $20.80 | $21.25 | $20.55 | $20.95 | $15.95 | 10,243,100 |
| 2017-08-17 | $20.15 | $21.00 | $20.00 | $20.94 | $15.95 | 12,816,990 |
| 2017-08-16 | $19.46 | $20.38 | $19.30 | $20.18 | $15.37 | 11,797,680 |
| 2017-08-15 | $19.51 | $19.78 | $19.28 | $19.44 | $14.80 | 5,836,320 |
| 2017-08-14 | $19.10 | $19.56 | $19.02 | $19.50 | $14.85 | 5,050,740 |
| 2017-08-11 | $19.46 | $19.49 | $19.03 | $19.05 | $14.51 | 6,185,950 |
| 2017-08-10 | $19.49 | $19.97 | $19.41 | $19.50 | $14.85 | 6,862,220 |
| 2017-08-09 | $19.72 | $19.76 | $19.43 | $19.51 | $14.86 | 5,376,470 |
| 2017-08-08 | $19.98 | $20.00 | $19.52 | $19.71 | $15.01 | 9,020,690 |
| 2017-08-07 | $19.50 | $20.44 | $19.45 | $20.00 | $15.23 | 12,884,600 |
| 2017-08-04 | $18.95 | $19.69 | $18.81 | $19.49 | $14.84 | 14,487,050 |
| 2017-08-03 | $18.79 | $19.07 | $18.59 | $18.92 | $14.41 | 9,348,880 |
| 2017-08-02 | $18.87 | $18.95 | $18.55 | $18.78 | $14.30 | 10,226,010 |
| 2017-08-01 | $18.92 | $18.97 | $18.51 | $18.67 | $14.22 | 10,724,490 |
| 2017-07-31 | $19.02 | $19.26 | $18.78 | $18.92 | $14.41 | 12,577,460 |
| 2017-07-28 | $19.00 | $19.29 | $18.73 | $19.01 | $14.48 | 19,263,550 |
| 2017-07-27 | $19.49 | $21.50 | $19.49 | $19.61 | $14.93 | 26,564,660 |
| 2017-07-26 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-25 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-24 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-21 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-20 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-19 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-18 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-17 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-14 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-13 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-12 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-11 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-10 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-07 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-06 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-05 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-04 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-07-03 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-30 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-29 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-28 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-27 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-26 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-23 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-22 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-21 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-19 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-16 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-15 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-14 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-13 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-12 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-09 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-08 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-07 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-06 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-05 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-02 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-06-01 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-31 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-30 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-29 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-26 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-25 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-24 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-23 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-22 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-19 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-18 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-17 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-16 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-15 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-12 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-11 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-10 | $21.75 | $21.75 | $21.75 | $21.75 | $16.56 | 0 |
| 2017-05-09 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-05-08 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-05-05 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-05-04 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-05-03 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-05-02 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-05-01 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $16.49 | 0 |
| 2017-04-26 | $22.68 | $22.68 | $21.69 | $21.75 | $16.49 | 3,771,300 |
| 2017-04-25 | $22.75 | $23.10 | $22.19 | $22.30 | $16.90 | 4,232,550 |
| 2017-04-24 | $23.68 | $23.85 | $22.09 | $22.74 | $17.24 | 3,395,100 |
| 2017-04-21 | $23.75 | $24.12 | $23.56 | $23.75 | $18.00 | 1,519,230 |
| 2017-04-20 | $23.67 | $23.96 | $23.50 | $23.72 | $17.98 | 1,924,940 |
| 2017-04-19 | $24.64 | $24.72 | $23.49 | $23.76 | $18.01 | 4,229,730 |
| 2017-04-18 | $26.01 | $26.30 | $24.09 | $24.40 | $18.50 | 6,685,600 |
| 2017-04-17 | $26.57 | $26.60 | $26.00 | $26.06 | $19.75 | 2,856,090 |
| 2017-04-14 | $27.62 | $27.79 | $26.50 | $26.72 | $20.25 | 4,154,300 |
| 2017-04-13 | $27.66 | $27.99 | $27.30 | $27.60 | $20.92 | 4,846,610 |
| 2017-04-12 | $27.37 | $28.33 | $27.36 | $27.83 | $21.10 | 11,368,840 |
| 2017-04-11 | $26.27 | $27.39 | $25.48 | $27.37 | $20.75 | 8,023,200 |
| 2017-04-10 | $27.20 | $27.27 | $26.20 | $26.30 | $19.94 | 3,748,390 |
| 2017-04-07 | $26.05 | $27.26 | $26.02 | $27.08 | $20.53 | 3,925,760 |
| 2017-04-06 | $26.40 | $26.49 | $26.01 | $26.12 | $19.80 | 2,485,480 |
| 2017-04-05 | $26.38 | $26.53 | $25.90 | $26.40 | $20.01 | 3,610,310 |
| 2017-04-04 | $26.39 | $26.39 | $26.39 | $26.39 | $20.00 | 0 |
| 2017-04-03 | $26.39 | $26.39 | $26.39 | $26.39 | $20.00 | 0 |
| 2017-03-31 | $26.55 | $26.87 | $26.06 | $26.39 | $20.00 | 2,644,360 |
| 2017-03-30 | $26.20 | $26.79 | $26.19 | $26.72 | $20.25 | 2,347,650 |
| 2017-03-29 | $26.66 | $26.69 | $26.30 | $26.48 | $20.07 | 1,668,450 |
| 2017-03-28 | $27.00 | $27.14 | $26.38 | $26.58 | $20.15 | 3,498,240 |
| 2017-03-27 | $27.22 | $27.29 | $27.00 | $27.00 | $20.47 | 2,638,480 |
| 2017-03-24 | $27.78 | $27.78 | $27.05 | $27.25 | $20.66 | 4,140,960 |
| 2017-03-23 | $27.45 | $27.69 | $27.34 | $27.59 | $20.91 | 1,843,580 |
| 2017-03-22 | $27.28 | $27.55 | $27.15 | $27.46 | $20.81 | 1,407,960 |
| 2017-03-21 | $27.37 | $27.60 | $27.30 | $27.41 | $20.78 | 1,931,730 |
| 2017-03-20 | $27.53 | $27.58 | $27.32 | $27.51 | $20.85 | 2,508,340 |
| 2017-03-17 | $28.14 | $28.45 | $27.60 | $27.60 | $20.92 | 3,147,560 |
| 2017-03-16 | $27.81 | $28.00 | $27.74 | $28.00 | $21.22 | 1,755,160 |
| 2017-03-15 | $28.08 | $28.08 | $27.65 | $27.69 | $20.99 | 2,025,510 |
| 2017-03-14 | $28.04 | $28.30 | $27.82 | $28.06 | $21.27 | 2,289,260 |
| 2017-03-13 | $27.75 | $28.26 | $27.69 | $28.00 | $21.22 | 3,147,010 |
| 2017-03-10 | $28.15 | $28.16 | $27.60 | $27.68 | $20.98 | 2,828,390 |
| 2017-03-09 | $28.31 | $28.32 | $27.60 | $28.15 | $21.34 | 1,711,600 |
| 2017-03-08 | $28.64 | $28.64 | $28.35 | $28.36 | $21.50 | 1,785,250 |
| 2017-03-07 | $28.48 | $28.69 | $28.19 | $28.54 | $21.63 | 2,715,040 |
| 2017-03-06 | $28.20 | $28.49 | $27.86 | $28.40 | $21.53 | 2,550,190 |
| 2017-03-03 | $27.79 | $28.08 | $27.46 | $27.95 | $21.19 | 2,275,940 |
| 2017-03-02 | $27.86 | $28.15 | $27.81 | $27.83 | $21.10 | 2,019,310 |
| 2017-03-01 | $28.00 | $28.20 | $27.73 | $27.98 | $21.21 | 2,587,090 |
| 2017-02-28 | $27.87 | $28.46 | $27.58 | $27.90 | $21.15 | 3,001,730 |
| 2017-02-27 | $27.70 | $28.80 | $27.65 | $27.86 | $21.12 | 5,323,340 |
| 2017-02-24 | $27.20 | $27.67 | $27.05 | $27.59 | $20.91 | 2,380,200 |
| 2017-02-23 | $27.10 | $27.35 | $26.80 | $27.27 | $20.67 | 2,158,940 |
| 2017-02-22 | $26.99 | $27.06 | $26.72 | $27.03 | $20.49 | 2,107,670 |
| 2017-02-21 | $26.63 | $27.17 | $26.49 | $26.80 | $20.31 | 3,529,510 |
| 2017-02-20 | $26.98 | $27.10 | $26.37 | $26.59 | $20.16 | 2,686,730 |
| 2017-02-17 | $27.20 | $27.27 | $26.67 | $26.85 | $20.35 | 1,155,560 |
| 2017-02-16 | $27.20 | $27.34 | $27.00 | $27.06 | $20.51 | 1,077,460 |
| 2017-02-15 | $27.23 | $27.50 | $27.05 | $27.09 | $20.53 | 1,130,120 |
| 2017-02-14 | $27.70 | $27.70 | $27.22 | $27.24 | $20.65 | 1,277,140 |
| 2017-02-13 | $27.22 | $27.68 | $26.81 | $27.54 | $20.88 | 1,508,730 |
| 2017-02-10 | $27.88 | $28.09 | $27.32 | $27.40 | $20.77 | 1,995,460 |
| 2017-02-09 | $28.13 | $28.28 | $27.83 | $27.94 | $21.18 | 2,212,650 |
| 2017-02-08 | $27.66 | $27.98 | $27.47 | $27.79 | $21.06 | 1,756,480 |
| 2017-02-07 | $28.15 | $28.15 | $27.41 | $27.62 | $20.94 | 1,610,420 |
| 2017-02-06 | $27.60 | $28.20 | $27.60 | $28.04 | $21.25 | 2,135,140 |
| 2017-02-03 | $27.66 | $27.88 | $27.41 | $27.57 | $20.90 | 1,257,160 |
| 2017-02-02 | $27.70 | $27.70 | $27.70 | $27.70 | $21.00 | 0 |
| 2017-02-01 | $27.70 | $27.70 | $27.70 | $27.70 | $21.00 | 0 |
| 2017-01-31 | $27.70 | $27.70 | $27.70 | $27.70 | $21.00 | 0 |
| 2017-01-30 | $27.70 | $27.70 | $27.70 | $27.70 | $21.00 | 0 |
| 2017-01-27 | $27.70 | $27.70 | $27.70 | $27.70 | $21.00 | 0 |
| 2017-01-26 | $27.60 | $27.95 | $27.60 | $27.70 | $21.00 | 904,810 |
| 2017-01-25 | $27.20 | $27.91 | $27.20 | $27.60 | $20.92 | 1,651,400 |
| 2017-01-24 | $27.95 | $28.39 | $27.11 | $27.47 | $20.82 | 2,995,730 |
| 2017-01-23 | $28.70 | $29.68 | $27.60 | $27.77 | $21.05 | 5,755,480 |
| 2017-01-20 | $26.58 | $27.35 | $26.12 | $26.98 | $20.45 | 2,244,330 |
| 2017-01-19 | $26.55 | $26.56 | $26.01 | $26.25 | $19.90 | 1,754,120 |
| 2017-01-18 | $26.90 | $26.97 | $26.01 | $26.70 | $20.24 | 1,916,800 |
| 2017-01-17 | $26.67 | $27.50 | $26.06 | $26.92 | $20.41 | 2,215,490 |
| 2017-01-16 | $29.39 | $29.79 | $26.54 | $26.65 | $20.20 | 3,892,240 |
| 2017-01-13 | $29.44 | $29.93 | $29.30 | $29.49 | $22.35 | 1,274,290 |
| 2017-01-12 | $30.59 | $30.68 | $29.15 | $29.45 | $22.32 | 1,609,290 |
| 2017-01-11 | $30.80 | $31.19 | $30.30 | $30.39 | $23.04 | 824,860 |
| 2017-01-10 | $30.82 | $31.43 | $30.80 | $30.84 | $23.38 | 1,646,160 |
| 2017-01-09 | $30.08 | $31.15 | $30.08 | $30.94 | $23.45 | 2,320,410 |
| 2017-01-06 | $30.30 | $30.56 | $29.90 | $30.25 | $22.93 | 1,225,540 |
| 2017-01-05 | $30.41 | $30.56 | $30.00 | $30.30 | $22.97 | 1,742,800 |
| 2017-01-04 | $29.77 | $30.49 | $29.60 | $30.38 | $23.03 | 1,638,010 |
| 2017-01-03 | $30.14 | $30.14 | $29.33 | $29.75 | $22.55 | 1,311,090 |
| 2017-01-02 | $29.71 | $29.71 | $29.71 | $29.71 | $22.52 | 0 |
| 2016-12-30 | $30.18 | $30.18 | $29.62 | $29.71 | $22.52 | 660,350 |
| 2016-12-29 | $30.20 | $30.32 | $29.85 | $29.95 | $22.70 | 725,380 |
| 2016-12-28 | $30.11 | $30.29 | $29.80 | $30.12 | $22.83 | 911,850 |
| 2016-12-27 | $29.90 | $30.28 | $29.61 | $30.07 | $22.79 | 1,522,330 |
| 2016-12-26 | $29.61 | $29.99 | $29.25 | $29.88 | $22.65 | 807,440 |
| 2016-12-23 | $30.18 | $30.25 | $29.85 | $30.00 | $22.74 | 1,410,630 |
| 2016-12-22 | $30.35 | $30.35 | $30.06 | $30.14 | $22.85 | 798,430 |
| 2016-12-21 | $30.50 | $30.64 | $30.05 | $30.26 | $22.94 | 1,894,320 |
| 2016-12-20 | $30.10 | $30.60 | $30.10 | $30.34 | $23.00 | 1,522,630 |
| 2016-12-19 | $31.06 | $31.45 | $30.30 | $30.38 | $23.03 | 2,338,020 |
| 2016-12-16 | $29.55 | $30.20 | $29.13 | $30.00 | $22.74 | 1,625,530 |
| 2016-12-15 | $29.70 | $29.85 | $29.01 | $29.25 | $22.17 | 1,727,720 |
| 2016-12-14 | $30.60 | $30.79 | $29.02 | $29.23 | $22.16 | 2,997,290 |
| 2016-12-13 | $30.44 | $31.10 | $29.18 | $30.80 | $23.35 | 2,480,160 |
| 2016-12-12 | $33.41 | $33.41 | $30.00 | $30.44 | $23.07 | 2,940,860 |
| 2016-12-09 | $33.10 | $33.43 | $33.08 | $33.15 | $25.13 | 1,485,140 |
| 2016-12-08 | $34.30 | $34.34 | $33.05 | $33.10 | $25.09 | 2,546,500 |
| 2016-12-07 | $33.93 | $34.55 | $32.90 | $34.30 | $26.00 | 4,655,540 |
| 2016-12-06 | $34.45 | $34.49 | $33.60 | $33.61 | $25.48 | 1,511,730 |
| 2016-12-05 | $33.61 | $34.55 | $33.50 | $34.11 | $25.86 | 2,002,030 |
| 2016-12-02 | $33.22 | $33.69 | $33.01 | $33.60 | $25.47 | 1,530,680 |
| 2016-12-01 | $33.35 | $33.68 | $33.13 | $33.20 | $25.17 | 1,651,810 |
| 2016-11-30 | $33.00 | $33.79 | $33.00 | $33.46 | $25.36 | 1,859,790 |
| 2016-11-29 | $33.97 | $33.97 | $33.20 | $33.30 | $25.24 | 1,889,640 |
| 2016-11-28 | $33.66 | $34.13 | $33.40 | $33.77 | $25.60 | 1,467,760 |
| 2016-11-25 | $33.55 | $33.73 | $32.81 | $33.59 | $25.46 | 2,220,860 |
| 2016-11-24 | $34.66 | $34.66 | $33.50 | $33.73 | $25.57 | 2,633,810 |
| 2016-11-23 | $35.00 | $35.36 | $34.40 | $34.41 | $26.08 | 1,381,220 |
| 2016-11-22 | $34.60 | $35.00 | $34.30 | $35.00 | $26.53 | 1,583,970 |
| 2016-11-21 | $34.71 | $34.71 | $34.20 | $34.51 | $26.16 | 1,116,370 |
| 2016-11-18 | $34.45 | $34.60 | $34.12 | $34.49 | $26.14 | 1,574,950 |
| 2016-11-17 | $34.52 | $34.94 | $34.00 | $34.20 | $25.92 | 1,884,350 |
| 2016-11-16 | $34.75 | $35.00 | $34.68 | $34.77 | $26.36 | 1,415,010 |
| 2016-11-15 | $34.82 | $34.97 | $34.37 | $34.70 | $26.30 | 1,519,070 |
| 2016-11-14 | $34.33 | $34.99 | $34.10 | $34.82 | $26.39 | 2,249,430 |
| 2016-11-11 | $34.82 | $35.20 | $33.99 | $34.34 | $26.03 | 2,546,620 |
| 2016-11-10 | $34.70 | $35.20 | $34.70 | $35.00 | $26.53 | 1,615,240 |
| 2016-11-09 | $34.60 | $35.59 | $33.70 | $34.70 | $26.30 | 3,191,500 |
| 2016-11-08 | $34.10 | $34.60 | $34.06 | $34.40 | $26.08 | 2,446,400 |
| 2016-11-07 | $34.85 | $35.08 | $33.80 | $34.08 | $25.83 | 2,601,050 |
| 2016-11-04 | $36.00 | $36.32 | $34.41 | $34.85 | $26.42 | 3,317,860 |
| 2016-11-03 | $36.70 | $36.95 | $35.76 | $36.15 | $27.40 | 2,211,300 |
| 2016-11-02 | $35.75 | $37.20 | $35.65 | $36.70 | $27.82 | 2,646,430 |
| 2016-11-01 | $35.75 | $36.00 | $35.41 | $35.84 | $27.17 | 908,380 |
| 2016-10-31 | $36.27 | $36.27 | $35.30 | $35.35 | $26.80 | 0 |
| 2016-10-28 | $35.87 | $36.55 | $35.59 | $36.27 | $27.49 | 2,093,820 |
| 2016-10-27 | $35.30 | $36.10 | $35.30 | $35.87 | $27.19 | 1,764,700 |
| 2016-10-26 | $36.29 | $36.58 | $35.20 | $35.30 | $26.76 | 3,031,610 |
| 2016-10-25 | $36.66 | $36.93 | $36.20 | $36.29 | $27.51 | 1,151,130 |
| 2016-10-24 | $36.43 | $36.89 | $36.00 | $36.80 | $27.89 | 1,670,380 |
| 2016-10-21 | $37.00 | $37.17 | $36.27 | $36.60 | $27.74 | 1,488,450 |
| 2016-10-20 | $37.50 | $37.83 | $37.16 | $37.22 | $28.21 | 981,880 |
| 2016-10-19 | $38.19 | $38.20 | $37.30 | $37.41 | $28.36 | 1,095,630 |
| 2016-10-18 | $36.50 | $38.30 | $36.42 | $37.88 | $28.71 | 2,335,410 |
| 2016-10-17 | $37.48 | $37.48 | $36.45 | $36.47 | $27.64 | 1,507,960 |
| 2016-10-14 | $37.24 | $37.75 | $37.11 | $37.18 | $28.18 | 1,385,360 |
| 2016-10-13 | $37.96 | $38.67 | $36.90 | $37.43 | $28.37 | 3,322,300 |
| 2016-10-12 | $37.45 | $38.30 | $37.25 | $37.89 | $28.72 | 1,696,490 |
| 2016-10-11 | $37.03 | $38.73 | $36.81 | $37.86 | $28.70 | 5,219,070 |
| 2016-10-10 | $35.57 | $37.46 | $35.27 | $37.03 | $28.07 | 4,034,980 |
| 2016-10-07 | $35.82 | $35.82 | $35.82 | $35.82 | $27.15 | 0 |
| 2016-10-06 | $35.82 | $35.82 | $35.82 | $35.82 | $27.15 | 0 |
| 2016-10-05 | $35.82 | $35.82 | $35.82 | $35.82 | $27.15 | 0 |
| 2016-10-04 | $35.82 | $35.82 | $35.82 | $35.82 | $27.15 | 0 |
| 2016-10-03 | $35.82 | $35.82 | $35.82 | $35.82 | $27.15 | 0 |
| 2016-09-30 | $35.97 | $36.26 | $34.78 | $35.82 | $27.15 | 4,438,080 |
| 2016-09-29 | $33.82 | $36.36 | $33.41 | $36.14 | $27.39 | 4,679,430 |
| 2016-09-28 | $35.08 | $35.61 | $33.33 | $33.82 | $25.64 | 4,814,900 |
| 2016-09-27 | $35.00 | $36.10 | $34.50 | $35.09 | $26.60 | 5,118,520 |
| 2016-09-26 | $35.11 | $35.11 | $35.11 | $35.11 | $26.61 | 0 |
| 2016-09-23 | $35.11 | $35.11 | $35.11 | $35.11 | $26.61 | 0 |
| 2016-09-22 | $35.11 | $35.11 | $35.11 | $35.11 | $26.61 | 0 |
| 2016-09-21 | $35.11 | $35.11 | $35.11 | $35.11 | $26.61 | 0 |
| 2016-09-20 | $35.11 | $35.11 | $35.11 | $35.11 | $26.61 | 0 |
| 2016-09-19 | $35.00 | $35.34 | $34.55 | $35.11 | $26.61 | 3,154,850 |
| 2016-09-16 | $34.93 | $34.93 | $34.93 | $34.93 | $26.48 | 0 |
| 2016-09-15 | $34.93 | $34.93 | $34.93 | $34.93 | $26.48 | 0 |
| 2016-09-14 | $34.26 | $35.47 | $33.85 | $34.93 | $26.48 | 2,888,030 |
| 2016-09-13 | $34.32 | $34.75 | $33.88 | $34.31 | $26.01 | 1,533,390 |
| 2016-09-12 | $34.50 | $34.94 | $33.08 | $34.30 | $26.00 | 4,074,850 |
| 2016-09-09 | $34.00 | $35.98 | $33.96 | $34.51 | $26.16 | 5,351,000 |
| 2016-09-08 | $33.56 | $34.06 | $33.35 | $33.65 | $25.51 | 1,761,300 |
| 2016-09-07 | $32.87 | $34.20 | $32.82 | $33.75 | $25.58 | 3,392,890 |
| 2016-09-06 | $32.28 | $32.87 | $32.00 | $32.87 | $24.92 | 2,327,490 |
| 2016-09-05 | $32.10 | $32.75 | $32.08 | $32.10 | $24.33 | 1,845,260 |
| 2016-09-02 | $32.40 | $32.92 | $31.90 | $32.09 | $24.32 | 1,698,080 |
| 2016-09-01 | $33.01 | $33.27 | $32.20 | $32.59 | $24.70 | 1,008,360 |
| 2016-08-31 | $33.30 | $33.53 | $33.00 | $33.01 | $25.02 | 1,040,950 |
| 2016-08-30 | $33.10 | $33.70 | $33.10 | $33.33 | $25.26 | 1,415,780 |
| 2016-08-29 | $33.05 | $33.99 | $33.01 | $33.45 | $25.35 | 2,354,250 |
| 2016-08-26 | $33.85 | $34.34 | $33.41 | $33.61 | $25.48 | 2,761,760 |
| 2016-08-25 | $32.87 | $33.83 | $32.00 | $33.83 | $25.64 | 3,744,740 |
| 2016-08-24 | $33.08 | $33.08 | $32.56 | $32.89 | $24.93 | 1,613,650 |
| 2016-08-23 | $32.28 | $33.14 | $32.28 | $32.85 | $24.90 | 2,488,320 |
| 2016-08-22 | $32.60 | $32.93 | $32.28 | $32.28 | $24.47 | 1,861,480 |
| 2016-08-19 | $32.78 | $32.89 | $32.48 | $32.78 | $24.85 | 1,737,890 |
| 2016-08-18 | $32.86 | $33.14 | $32.60 | $32.76 | $24.83 | 2,146,080 |
| 2016-08-17 | $32.75 | $33.10 | $31.90 | $32.83 | $24.89 | 3,604,230 |
| 2016-08-16 | $33.67 | $33.67 | $32.50 | $32.75 | $24.82 | 2,935,040 |
| 2016-08-15 | $31.55 | $32.35 | $31.00 | $32.27 | $24.46 | 2,447,670 |
| 2016-08-12 | $31.18 | $31.68 | $30.95 | $31.54 | $23.91 | 1,310,410 |
| 2016-08-11 | $31.39 | $31.70 | $31.21 | $31.23 | $23.67 | 1,199,290 |
| 2016-08-10 | $32.38 | $32.50 | $31.32 | $31.39 | $23.79 | 2,274,990 |
| 2016-08-09 | $32.50 | $32.68 | $31.92 | $32.35 | $24.52 | 1,922,520 |
| 2016-08-08 | $31.95 | $32.55 | $31.51 | $32.44 | $24.59 | 1,304,210 |
| 2016-08-05 | $31.65 | $32.25 | $31.31 | $32.09 | $24.32 | 2,123,620 |
| 2016-08-04 | $31.70 | $31.75 | $31.10 | $31.65 | $23.99 | 2,156,800 |
| 2016-08-03 | $31.70 | $31.76 | $31.20 | $31.63 | $23.98 | 2,314,710 |
| 2016-08-02 | $31.46 | $31.66 | $31.03 | $31.51 | $23.88 | 1,853,080 |
| 2016-08-01 | $30.70 | $32.00 | $29.80 | $31.46 | $23.85 | 2,608,460 |
| 2016-07-29 | $31.25 | $31.50 | $30.63 | $31.04 | $23.53 | 2,243,360 |
| 2016-07-28 | $31.28 | $31.35 | $30.71 | $31.18 | $23.63 | 2,981,510 |
| 2016-07-27 | $32.40 | $32.99 | $30.54 | $31.07 | $23.55 | 3,737,740 |
| 2016-07-26 | $32.03 | $32.43 | $31.75 | $32.36 | $24.53 | 2,550,050 |
| 2016-07-25 | $32.50 | $33.00 | $32.02 | $32.03 | $24.28 | 2,197,560 |
| 2016-07-22 | $32.88 | $33.55 | $32.76 | $32.99 | $25.01 | 2,233,410 |
| 2016-07-21 | $32.68 | $33.43 | $32.61 | $32.89 | $24.93 | 2,016,120 |
| 2016-07-20 | $32.87 | $33.10 | $32.68 | $32.69 | $24.78 | 1,667,130 |
| 2016-07-19 | $32.91 | $33.25 | $32.60 | $32.91 | $24.95 | 2,230,990 |
| 2016-07-18 | $33.80 | $34.12 | $32.83 | $32.91 | $24.95 | 3,686,250 |
| 2016-07-15 | $34.49 | $34.76 | $34.10 | $34.22 | $25.94 | 2,448,240 |
| 2016-07-14 | $34.15 | $34.50 | $33.83 | $34.49 | $26.14 | 2,136,420 |
| 2016-07-13 | $33.51 | $34.75 | $33.51 | $34.15 | $25.89 | 3,564,700 |
| 2016-07-12 | $33.08 | $34.19 | $33.01 | $33.48 | $25.38 | 4,053,070 |
| 2016-07-11 | $34.68 | $35.00 | $33.45 | $33.48 | $25.38 | 4,582,960 |
| 2016-07-08 | $33.53 | $34.18 | $32.90 | $34.00 | $25.77 | 3,383,750 |
| 2016-07-07 | $34.83 | $35.47 | $32.65 | $33.52 | $25.41 | 6,157,310 |
| 2016-07-06 | $35.10 | $36.05 | $34.60 | $34.98 | $26.51 | 4,191,340 |
| 2016-07-05 | $35.40 | $36.30 | $35.00 | $35.54 | $26.94 | 8,988,090 |
| 2016-07-04 | $33.71 | $36.10 | $33.21 | $35.30 | $26.76 | 8,765,720 |
| 2016-07-01 | $33.14 | $33.78 | $32.71 | $33.32 | $25.26 | 3,863,430 |
| 2016-06-30 | $33.86 | $33.86 | $32.56 | $33.13 | $25.11 | 3,692,650 |
| 2016-06-29 | $33.65 | $34.14 | $33.17 | $33.45 | $25.35 | 3,824,730 |
| 2016-06-28 | $33.10 | $34.66 | $32.88 | $33.47 | $25.37 | 5,978,660 |
| 2016-06-27 | $33.33 | $34.50 | $32.18 | $33.49 | $25.39 | 10,144,960 |
| 2016-06-24 | $31.00 | $33.15 | $30.70 | $32.60 | $24.71 | 9,046,350 |
| 2016-06-23 | $30.77 | $32.10 | $30.11 | $31.56 | $23.92 | 6,958,850 |
| 2016-06-22 | $29.43 | $31.21 | $29.28 | $31.14 | $23.60 | 4,963,730 |
| 2016-06-21 | $29.61 | $29.98 | $29.07 | $29.44 | $22.32 | 3,421,240 |
| 2016-06-20 | $29.40 | $29.60 | $28.70 | $29.32 | $22.22 | 2,907,060 |
| 2016-06-17 | $29.01 | $29.97 | $28.85 | $29.10 | $22.06 | 3,354,920 |
| 2016-06-16 | $29.57 | $29.58 | $28.72 | $28.85 | $21.87 | 2,739,560 |
| 2016-06-15 | $27.80 | $30.17 | $27.80 | $29.50 | $22.36 | 4,131,250 |
| 2016-06-14 | $28.38 | $28.91 | $27.85 | $28.41 | $21.53 | 2,275,810 |
| 2016-06-13 | $30.00 | $30.70 | $28.51 | $28.57 | $21.66 | 4,477,310 |
| 2016-06-10 | $31.02 | $31.02 | $31.02 | $31.02 | $23.46 | 0 |
| 2016-06-09 | $31.02 | $31.02 | $31.02 | $31.02 | $23.46 | 0 |
| 2016-06-08 | $30.75 | $31.69 | $30.66 | $31.02 | $23.46 | 4,019,260 |
| 2016-06-07 | $30.29 | $30.80 | $29.71 | $30.75 | $23.26 | 3,397,570 |
| 2016-06-06 | $30.00 | $30.52 | $29.70 | $30.03 | $22.71 | 2,373,510 |
| 2016-06-03 | $30.17 | $30.30 | $29.60 | $29.73 | $22.49 | 2,525,980 |
| 2016-06-02 | $30.00 | $30.20 | $29.59 | $30.15 | $22.81 | 2,848,390 |
| 2016-06-01 | $29.00 | $30.65 | $28.80 | $29.83 | $22.56 | 5,250,140 |
| 2016-05-31 | $27.10 | $29.20 | $27.00 | $29.00 | $21.94 | 5,331,000 |
| 2016-05-30 | $27.10 | $27.69 | $26.55 | $27.08 | $20.48 | 1,205,260 |
| 2016-05-27 | $27.31 | $27.64 | $27.10 | $27.32 | $20.67 | 1,496,310 |
| 2016-05-26 | $27.05 | $27.45 | $26.40 | $27.31 | $20.66 | 2,137,980 |
| 2016-05-25 | $27.50 | $27.95 | $26.82 | $27.05 | $20.46 | 1,771,070 |
| 2016-05-24 | $28.09 | $28.11 | $27.20 | $27.44 | $20.76 | 2,929,090 |
| 2016-05-23 | $27.49 | $28.50 | $27.00 | $28.38 | $21.47 | 3,240,160 |
| 2016-05-20 | $26.90 | $27.53 | $26.60 | $27.24 | $20.60 | 1,816,260 |
| 2016-05-19 | $26.70 | $27.63 | $26.00 | $27.12 | $20.51 | 3,495,490 |
| 2016-05-18 | $27.42 | $27.49 | $26.20 | $26.70 | $20.20 | 2,845,610 |
| 2016-05-17 | $27.29 | $27.59 | $26.90 | $27.26 | $20.62 | 2,368,990 |
| 2016-05-16 | $26.42 | $27.35 | $26.20 | $27.31 | $20.66 | 3,057,550 |
| 2016-05-13 | $27.08 | $27.65 | $26.15 | $26.36 | $19.94 | 3,447,370 |
| 2016-05-12 | $26.00 | $27.60 | $24.10 | $27.08 | $20.48 | 3,434,070 |
| 2016-05-11 | $27.20 | $27.46 | $26.71 | $26.73 | $20.22 | 2,053,880 |
| 2016-05-10 | $26.65 | $27.30 | $26.52 | $26.90 | $20.35 | 1,979,660 |
| 2016-05-09 | $27.73 | $28.21 | $26.70 | $26.80 | $20.27 | 3,101,160 |
| 2016-05-06 | $30.56 | $30.60 | $28.01 | $28.22 | $21.35 | 4,128,980 |
| 2016-05-05 | $29.45 | $30.45 | $29.45 | $30.26 | $22.89 | 3,130,640 |
| 2016-05-04 | $29.60 | $29.84 | $29.40 | $29.52 | $22.33 | 3,146,120 |
| 2016-05-03 | $28.23 | $29.68 | $27.95 | $29.60 | $22.39 | 3,336,440 |
| 2016-05-02 | $27.95 | $27.95 | $27.95 | $27.95 | $21.14 | 0 |
| 2016-04-29 | $27.50 | $28.59 | $27.36 | $27.95 | $21.14 | 2,339,650 |
| 2016-04-28 | $28.99 | $29.18 | $27.31 | $28.31 | $21.41 | 3,329,190 |
| 2016-04-27 | $30.17 | $30.45 | $28.80 | $28.90 | $21.86 | 3,389,570 |
| 2016-04-26 | $29.43 | $30.17 | $29.30 | $30.17 | $22.82 | 2,158,740 |
| 2016-04-25 | $29.79 | $29.79 | $28.71 | $29.46 | $22.28 | 2,147,530 |
| 2016-04-22 | $29.03 | $29.82 | $28.63 | $29.69 | $22.46 | 2,274,900 |
| 2016-04-21 | $30.00 | $30.75 | $29.01 | $29.06 | $21.98 | 3,404,530 |
| 2016-04-20 | $31.42 | $31.88 | $28.31 | $30.24 | $22.87 | 6,667,240 |
| 2016-04-19 | $31.60 | $32.60 | $31.11 | $31.42 | $23.77 | 3,738,890 |
| 2016-04-18 | $30.60 | $32.28 | $29.59 | $31.51 | $23.83 | 5,793,840 |
| 2016-04-15 | $31.30 | $31.47 | $30.45 | $30.76 | $23.27 | 2,991,530 |
| 2016-04-14 | $30.74 | $31.22 | $30.00 | $31.06 | $23.49 | 5,153,350 |
| 2016-04-13 | $29.77 | $32.38 | $29.51 | $30.66 | $23.19 | 7,722,760 |
| 2016-04-12 | $30.68 | $30.70 | $28.83 | $29.80 | $22.54 | 7,937,750 |
| 2016-04-11 | $27.99 | $29.69 | $27.99 | $29.69 | $22.46 | 5,054,240 |
| 2016-04-08 | $26.79 | $27.86 | $26.41 | $26.99 | $20.42 | 4,398,270 |
| 2016-04-07 | $28.48 | $28.76 | $27.00 | $27.28 | $20.63 | 4,454,870 |
| 2016-04-06 | $28.15 | $28.89 | $27.92 | $28.61 | $21.64 | 4,015,070 |
| 2016-04-05 | $27.50 | $28.70 | $27.50 | $28.39 | $21.47 | 4,921,850 |
| 2016-04-04 | $27.60 | $27.60 | $27.60 | $27.60 | $20.88 | 0 |
| 2016-04-01 | $28.00 | $28.15 | $26.88 | $27.60 | $20.88 | 4,612,990 |
| 2016-03-31 | $27.57 | $28.58 | $27.30 | $28.18 | $21.32 | 6,363,620 |
| 2016-03-30 | $26.99 | $27.60 | $26.55 | $27.56 | $20.85 | 6,669,060 |
| 2016-03-29 | $27.01 | $27.05 | $25.40 | $26.19 | $19.81 | 5,102,860 |
| 2016-03-28 | $27.00 | $28.74 | $26.30 | $26.99 | $20.42 | 9,769,440 |
| 2016-03-25 | $26.22 | $26.89 | $25.83 | $26.20 | $19.82 | 4,003,730 |
| 2016-03-24 | $27.15 | $27.46 | $26.23 | $26.23 | $19.84 | 5,954,460 |
| 2016-03-23 | $27.51 | $28.00 | $26.82 | $27.66 | $20.92 | 6,488,960 |
| 2016-03-22 | $26.55 | $29.00 | $26.16 | $27.90 | $21.10 | 11,118,740 |
| 2016-03-21 | $26.30 | $26.83 | $25.50 | $26.58 | $20.11 | 9,078,320 |
| 2016-03-18 | $25.60 | $26.80 | $25.38 | $26.10 | $19.74 | 10,303,590 |
| 2016-03-17 | $22.48 | $24.88 | $22.48 | $24.88 | $18.82 | 10,833,240 |
| 2016-03-16 | $22.95 | $23.57 | $21.65 | $22.62 | $17.11 | 7,043,960 |
| 2016-03-15 | $22.10 | $23.41 | $21.82 | $22.52 | $17.03 | 11,418,750 |
| 2016-03-14 | $20.30 | $22.00 | $20.28 | $22.00 | $16.64 | 10,672,840 |
| 2016-03-11 | $20.36 | $20.44 | $19.78 | $20.00 | $15.13 | 3,414,200 |
| 2016-03-10 | $20.60 | $20.98 | $20.10 | $20.20 | $15.28 | 3,152,690 |
| 2016-03-09 | $20.55 | $21.31 | $20.18 | $20.60 | $15.58 | 3,762,080 |
| 2016-03-08 | $20.33 | $21.20 | $19.50 | $21.01 | $15.89 | 5,561,820 |
| 2016-03-07 | $20.10 | $21.28 | $20.02 | $20.46 | $15.48 | 4,830,110 |
| 2016-03-04 | $21.27 | $21.42 | $19.75 | $20.00 | $15.13 | 5,413,520 |
| 2016-03-03 | $22.00 | $22.50 | $21.33 | $21.54 | $16.29 | 6,436,410 |
| 2016-03-02 | $20.63 | $22.19 | $20.35 | $22.00 | $16.64 | 6,143,750 |
| 2016-03-01 | $20.25 | $21.55 | $18.77 | $21.00 | $15.88 | 6,866,860 |
| 2016-02-29 | $21.78 | $21.78 | $19.63 | $19.82 | $14.99 | 4,861,900 |
| 2016-02-26 | $22.91 | $23.10 | $21.36 | $21.81 | $16.50 | 5,714,470 |
| 2016-02-25 | $25.55 | $25.59 | $22.92 | $22.92 | $17.34 | 6,342,000 |
| 2016-02-24 | $26.61 | $26.97 | $24.35 | $25.47 | $19.27 | 4,907,750 |
| 2016-02-23 | $26.95 | $27.45 | $26.00 | $26.49 | $20.04 | 3,282,130 |
| 2016-02-22 | $27.00 | $27.30 | $26.53 | $26.96 | $20.39 | 4,071,330 |
| 2016-02-19 | $26.31 | $27.00 | $26.08 | $26.40 | $19.97 | 3,147,760 |
| 2016-02-18 | $27.49 | $27.57 | $26.00 | $26.61 | $20.13 | 4,017,080 |
| 2016-02-17 | $27.00 | $28.16 | $26.66 | $27.35 | $20.69 | 5,126,960 |
| 2016-02-16 | $26.50 | $27.19 | $26.11 | $26.99 | $20.42 | 3,457,260 |
| 2016-02-15 | $24.50 | $26.19 | $24.50 | $26.01 | $19.67 | 2,412,230 |
| 2016-02-12 | $25.75 | $25.75 | $25.75 | $25.75 | $19.48 | 0 |
| 2016-02-11 | $25.75 | $25.75 | $25.75 | $25.75 | $19.48 | 0 |
| 2016-02-10 | $25.75 | $25.75 | $25.75 | $25.75 | $19.48 | 0 |
| 2016-02-09 | $25.75 | $25.75 | $25.75 | $25.75 | $19.48 | 0 |
| 2016-02-08 | $25.75 | $25.75 | $25.75 | $25.75 | $19.48 | 0 |
| 2016-02-05 | $25.84 | $26.20 | $25.38 | $25.75 | $19.48 | 2,722,180 |
| 2016-02-04 | $25.00 | $26.98 | $24.74 | $25.77 | $19.49 | 4,504,030 |
| 2016-02-03 | $23.50 | $25.20 | $23.50 | $24.71 | $18.69 | 4,303,780 |
| 2016-02-02 | $22.83 | $24.91 | $22.65 | $23.93 | $18.10 | 5,707,300 |
| 2016-02-01 | $22.20 | $23.43 | $22.00 | $22.65 | $17.13 | 4,717,030 |
| 2016-01-29 | $21.80 | $23.40 | $20.50 | $22.75 | $17.21 | 7,283,740 |
| 2016-01-28 | $24.40 | $25.00 | $22.22 | $22.22 | $16.81 | 4,033,190 |
| 2016-01-27 | $26.00 | $26.98 | $23.80 | $24.69 | $18.68 | 5,719,720 |
| 2016-01-26 | $29.00 | $29.45 | $26.44 | $26.44 | $20.00 | 3,554,840 |
| 2016-01-25 | $29.72 | $30.20 | $29.10 | $29.38 | $22.22 | 2,253,750 |
| 2016-01-22 | $29.20 | $30.35 | $27.50 | $29.21 | $22.09 | 4,494,200 |
| 2016-01-21 | $30.15 | $31.30 | $29.20 | $29.20 | $22.09 | 4,311,390 |
| 2016-01-20 | $29.95 | $31.39 | $29.61 | $30.35 | $22.96 | 6,606,130 |
| 2016-01-19 | $27.70 | $30.58 | $27.01 | $29.99 | $22.68 | 6,270,500 |
| 2016-01-18 | $27.00 | $28.60 | $26.70 | $27.90 | $21.10 | 5,646,840 |
| 2016-01-15 | $28.30 | $29.70 | $26.80 | $27.32 | $20.67 | 5,488,170 |
| 2016-01-14 | $26.39 | $29.00 | $24.90 | $28.72 | $21.72 | 6,150,890 |
| 2016-01-13 | $30.17 | $30.97 | $27.02 | $27.59 | $20.87 | 4,245,940 |
| 2016-01-12 | $31.05 | $32.56 | $29.30 | $29.60 | $22.39 | 8,882,860 |
| 2016-01-11 | $34.15 | $35.13 | $32.56 | $32.56 | $24.63 | 5,929,810 |
| 2016-01-08 | $37.65 | $39.28 | $34.00 | $36.18 | $27.37 | 10,238,600 |
| 2016-01-07 | $40.00 | $40.45 | $37.36 | $37.36 | $28.26 | 2,519,650 |
| 2016-01-06 | $38.29 | $41.57 | $37.79 | $41.51 | $31.40 | 9,036,380 |
| 2016-01-05 | $34.80 | $39.20 | $34.02 | $37.79 | $28.58 | 9,968,580 |
| 2016-01-04 | $41.00 | $42.00 | $36.52 | $36.63 | $27.71 | 5,671,000 |
| 2016-01-01 | $40.40 | $40.40 | $40.40 | $40.40 | $30.56 | 0 |
| 2015-12-31 | $41.54 | $42.50 | $39.80 | $40.40 | $30.56 | 8,137,660 |
| 2015-12-30 | $38.00 | $41.49 | $37.50 | $41.49 | $31.38 | 8,984,300 |
| 2015-12-29 | $37.58 | $37.72 | $36.71 | $37.72 | $28.53 | 2,368,430 |
| 2015-12-28 | $40.50 | $40.58 | $37.52 | $37.84 | $28.62 | 4,290,790 |
| 2015-12-25 | $40.87 | $40.95 | $39.21 | $40.20 | $30.41 | 4,863,820 |
| 2015-12-24 | $36.40 | $40.49 | $36.00 | $40.49 | $30.63 | 7,608,800 |
| 2015-12-23 | $37.68 | $38.25 | $36.60 | $36.81 | $27.84 | 2,732,360 |
| 2015-12-22 | $38.40 | $38.98 | $36.93 | $37.68 | $28.50 | 4,031,920 |
| 2015-12-21 | $38.40 | $39.83 | $38.40 | $38.66 | $29.24 | 2,597,060 |
| 2015-12-18 | $39.50 | $40.27 | $38.53 | $39.00 | $29.50 | 3,782,340 |
| 2015-12-17 | $38.60 | $39.58 | $38.00 | $38.89 | $29.42 | 3,354,890 |
| 2015-12-16 | $38.36 | $39.15 | $37.58 | $37.85 | $28.63 | 3,601,920 |
| 2015-12-15 | $37.99 | $39.90 | $37.50 | $38.38 | $29.03 | 6,420,790 |
| 2015-12-14 | $34.30 | $38.10 | $33.91 | $37.47 | $28.34 | 5,674,230 |
| 2015-12-11 | $33.30 | $35.60 | $33.18 | $34.75 | $26.29 | 5,147,300 |
| 2015-12-10 | $33.20 | $33.89 | $33.04 | $33.35 | $25.23 | 2,690,890 |
| 2015-12-09 | $32.99 | $33.97 | $32.47 | $33.40 | $25.26 | 3,568,190 |
| 2015-12-08 | $34.10 | $34.10 | $32.87 | $33.10 | $25.04 | 2,954,700 |
| 2015-12-07 | $34.49 | $34.49 | $33.41 | $34.20 | $25.87 | 2,515,770 |
| 2015-12-04 | $34.14 | $35.48 | $33.33 | $34.10 | $25.79 | 4,145,070 |
| 2015-12-03 | $32.17 | $34.39 | $32.17 | $34.17 | $25.85 | 4,378,520 |
| 2015-12-02 | $34.09 | $34.09 | $31.22 | $32.49 | $24.58 | 4,801,150 |
| 2015-12-01 | $36.08 | $36.08 | $33.50 | $34.20 | $25.87 | 8,140,540 |
| 2015-11-30 | $36.88 | $38.00 | $34.54 | $36.46 | $27.58 | 11,451,500 |
| 2015-11-27 | $40.00 | $41.88 | $38.00 | $38.38 | $29.03 | 13,488,620 |
| 2015-11-26 | $37.79 | $40.55 | $37.42 | $39.40 | $29.80 | 8,795,920 |
| 2015-11-25 | $36.80 | $37.83 | $36.80 | $37.60 | $28.44 | 3,536,010 |
| 2015-11-24 | $37.00 | $37.49 | $35.28 | $36.90 | $27.91 | 3,346,610 |
| 2015-11-23 | $38.00 | $38.24 | $36.25 | $36.53 | $27.63 | 3,709,440 |
| 2015-11-20 | $36.89 | $39.08 | $36.60 | $38.00 | $28.74 | 6,445,260 |
| 2015-11-19 | $36.25 | $37.00 | $35.52 | $36.88 | $27.90 | 4,929,470 |
| 2015-11-18 | $38.96 | $39.66 | $36.00 | $36.19 | $27.37 | 6,704,260 |
| 2015-11-17 | $38.27 | $40.32 | $38.01 | $38.97 | $29.48 | 6,849,840 |
| 2015-11-16 | $37.30 | $38.49 | $36.33 | $38.28 | $28.96 | 4,146,520 |
| 2015-11-13 | $38.88 | $39.70 | $37.00 | $37.80 | $28.59 | 5,122,300 |
| 2015-11-12 | $38.08 | $41.00 | $36.23 | $39.72 | $30.04 | 7,982,340 |
| 2015-11-11 | $37.00 | $38.31 | $37.00 | $38.07 | $28.80 | 7,448,930 |
| 2015-11-10 | $36.65 | $38.36 | $36.26 | $37.00 | $27.99 | 7,759,790 |
| 2015-11-09 | $34.95 | $38.50 | $33.55 | $37.62 | $28.46 | 10,645,400 |
| 2015-11-06 | $34.67 | $36.18 | $34.47 | $35.24 | $26.66 | 5,707,630 |
| 2015-11-05 | $36.26 | $37.84 | $33.81 | $34.68 | $26.23 | 12,303,270 |
| 2015-11-04 | $34.31 | $36.85 | $34.01 | $36.21 | $27.39 | 8,235,130 |
| 2015-11-03 | $34.12 | $34.88 | $33.18 | $33.95 | $25.68 | 5,549,430 |
| 2015-11-02 | $35.32 | $35.95 | $33.57 | $34.00 | $25.72 | 13,820,970 |
| 2015-10-30 | $38.30 | $38.90 | $36.30 | $37.30 | $28.21 | 11,927,790 |
| 2015-10-29 | $33.33 | $37.46 | $33.33 | $37.46 | $28.34 | 11,948,100 |
| 2015-10-28 | $33.00 | $36.25 | $33.00 | $34.05 | $25.76 | 12,134,500 |
| 2015-10-27 | $32.21 | $33.86 | $30.70 | $33.86 | $25.61 | 18,827,540 |
| 2015-10-26 | $31.40 | $31.75 | $29.90 | $30.78 | $23.28 | 6,631,460 |
| 2015-10-23 | $29.88 | $32.09 | $29.50 | $30.90 | $23.37 | 8,654,230 |
| 2015-10-22 | $28.02 | $29.89 | $27.70 | $29.86 | $22.59 | 11,436,930 |
| 2015-10-21 | $30.61 | $31.24 | $28.17 | $28.20 | $21.33 | 13,505,070 |
| 2015-10-20 | $30.25 | $32.14 | $29.30 | $31.30 | $23.68 | 16,494,190 |
| 2015-10-19 | $28.00 | $29.50 | $28.00 | $29.50 | $22.31 | 18,378,590 |
| 2015-10-16 | $27.30 | $27.65 | $26.00 | $26.82 | $20.29 | 7,982,530 |
| 2015-10-15 | $26.20 | $27.45 | $25.69 | $27.27 | $20.63 | 6,530,640 |
| 2015-10-14 | $27.50 | $27.69 | $25.80 | $25.90 | $19.59 | 6,794,640 |
| 2015-10-13 | $26.80 | $27.88 | $26.80 | $27.45 | $20.76 | 6,376,690 |
| 2015-10-12 | $26.79 | $28.78 | $26.50 | $27.50 | $20.80 | 8,596,670 |
| 2015-10-09 | $26.66 | $27.35 | $26.27 | $26.72 | $20.21 | 4,669,880 |
| 2015-10-08 | $26.18 | $27.02 | $25.51 | $26.88 | $20.33 | 6,581,470 |
| 2015-10-07 | $25.06 | $25.06 | $25.06 | $25.06 | $18.96 | 0 |
| 2015-10-06 | $25.06 | $25.06 | $25.06 | $25.06 | $18.96 | 0 |
| 2015-10-05 | $25.06 | $25.06 | $25.06 | $25.06 | $18.96 | 0 |
| 2015-10-02 | $25.06 | $25.06 | $25.06 | $25.06 | $18.96 | 0 |
| 2015-10-01 | $25.06 | $25.06 | $25.06 | $25.06 | $18.96 | 0 |
| 2015-09-30 | $25.15 | $26.18 | $24.51 | $25.06 | $18.96 | 6,863,230 |
| 2015-09-29 | $23.48 | $25.99 | $23.32 | $25.22 | $19.08 | 11,824,890 |
| 2015-09-28 | $23.00 | $24.56 | $22.98 | $24.25 | $18.34 | 6,998,080 |
| 2015-09-25 | $24.00 | $24.59 | $22.81 | $23.03 | $17.42 | 8,851,850 |
| 2015-09-24 | $22.49 | $24.60 | $22.49 | $24.50 | $18.53 | 11,563,330 |
| 2015-09-23 | $21.60 | $23.18 | $21.55 | $22.48 | $17.00 | 8,972,830 |
| 2015-09-22 | $23.30 | $23.30 | $21.81 | $22.20 | $16.79 | 11,593,440 |
| 2015-09-21 | $20.30 | $22.66 | $20.20 | $22.66 | $17.14 | 13,241,910 |
| 2015-09-18 | $20.20 | $20.99 | $19.36 | $20.60 | $15.58 | 12,479,940 |
| 2015-09-17 | $18.91 | $20.77 | $18.73 | $19.77 | $14.95 | 14,828,750 |
| 2015-09-16 | $17.30 | $18.88 | $17.16 | $18.88 | $14.28 | 12,666,050 |
| 2015-09-15 | $17.85 | $18.70 | $17.16 | $17.16 | $12.98 | 9,412,020 |
| 2015-09-14 | $21.40 | $21.40 | $19.07 | $19.07 | $14.42 | 8,730,700 |
| 2015-09-11 | $21.00 | $21.65 | $20.35 | $21.19 | $16.03 | 9,359,750 |
| 2015-09-10 | $20.39 | $22.40 | $19.80 | $21.19 | $16.03 | 13,560,660 |
| 2015-09-09 | $19.30 | $20.57 | $19.28 | $20.57 | $15.56 | 12,664,010 |
| 2015-09-08 | $16.80 | $18.70 | $16.36 | $18.70 | $14.14 | 10,548,220 |
| 2015-09-07 | $16.10 | $17.08 | $16.00 | $17.00 | $12.86 | 14,162,030 |
| 2015-09-04 | $15.53 | $15.53 | $15.53 | $15.53 | $11.75 | 0 |
| 2015-09-03 | $15.53 | $15.53 | $15.53 | $15.53 | $11.75 | 0 |
| 2015-09-02 | $15.55 | $18.00 | $15.53 | $15.53 | $11.75 | 11,791,930 |
| 2015-09-01 | $18.60 | $18.70 | $17.26 | $17.26 | $13.06 | 5,953,160 |
| 2015-08-31 | $21.00 | $21.45 | $19.00 | $19.18 | $14.51 | 9,767,560 |
| 2015-08-28 | $19.45 | $20.79 | $19.00 | $20.79 | $15.73 | 11,862,610 |
| 2015-08-27 | $18.10 | $18.90 | $17.01 | $18.90 | $14.30 | 10,815,140 |
| 2015-08-26 | $18.95 | $20.40 | $17.79 | $17.79 | $13.46 | 13,260,140 |
| 2015-08-25 | $19.77 | $20.20 | $19.77 | $19.77 | $14.95 | 3,905,500 |
| 2015-08-24 | $22.70 | $22.70 | $21.97 | $21.97 | $16.62 | 2,272,300 |
| 2015-08-21 | $26.28 | $27.01 | $24.41 | $24.41 | $18.46 | 8,964,470 |
| 2015-08-20 | $28.80 | $29.45 | $27.00 | $27.12 | $20.51 | 5,058,010 |
| 2015-08-19 | $27.32 | $30.66 | $26.16 | $29.48 | $22.30 | 10,576,550 |
| 2015-08-18 | $32.50 | $32.65 | $29.07 | $29.07 | $21.99 | 7,373,850 |
| 2015-08-17 | $32.50 | $33.09 | $31.80 | $32.30 | $24.43 | 6,122,630 |
| 2015-08-14 | $33.20 | $34.33 | $32.46 | $33.15 | $25.07 | 8,671,240 |
| 2015-08-13 | $32.80 | $33.57 | $31.66 | $33.00 | $24.96 | 8,371,970 |
| 2015-08-12 | $31.80 | $35.00 | $31.41 | $33.40 | $25.26 | 13,753,490 |
| 2015-08-11 | $32.79 | $33.09 | $31.70 | $32.14 | $24.31 | 12,071,950 |
| 2015-08-10 | $32.30 | $33.98 | $30.51 | $33.18 | $25.10 | 18,345,450 |
| 2015-08-07 | $29.30 | $32.04 | $29.00 | $32.01 | $24.21 | 24,845,320 |
| 2015-08-06 | $29.14 | $29.14 | $29.14 | $29.14 | $22.04 | 13,339,220 |
| 2015-08-05 | $26.49 | $26.49 | $26.49 | $26.49 | $20.04 | 206,120 |
| 2015-08-04 | $24.08 | $24.08 | $24.08 | $24.08 | $18.21 | 0 |
| 2015-08-03 | $24.08 | $24.08 | $24.08 | $24.08 | $18.21 | 0 |
| 2015-07-31 | $24.08 | $24.08 | $24.08 | $24.08 | $18.21 | 0 |
| 2015-07-30 | $24.08 | $24.08 | $24.08 | $24.08 | $18.21 | 0 |
| 2015-07-29 | $24.08 | $24.08 | $24.08 | $24.08 | $18.21 | 0 |
| 2015-07-28 | $24.08 | $24.08 | $24.08 | $24.08 | $18.21 | 0 |
Kingsignal Technology Company Ltd (300252) News Headlines
Recent Kingsignal Technology Company Ltd (300252) News
Similar Companies to Kingsignal Technology Company Ltd (300252) 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 | -- | -- | -- |