Everyday Network Company Ltd (300295) Exchange: SHE
Data as of July 17, 2025
$15.89 ($0.41) 2.65%
Everyday Network Company Ltd - Daily Information
Click for more stock information on Everyday Network Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $16.10 |
| Previous Close | $15.89 |
| High | $16.18 |
| Low | $15.70 |
| Adjusted Open | $16.10 |
| Previous Adjusted Close | $15.89 |
| Adjusted High | $16.18 |
| Adjusted Low | $15.70 |
About Everyday Network Company Ltd (300295)
Everyday Network Co., Ltd is principally engaged in the provision of network information services of real estate and home furnishing industries. The Company mainly provides new house network marketing services, second-hand house network marketing services, home furnishing network marketing services, as well as research and consulting services, among others. The Company offers its services through its network marketing service platform (http://www.house365.com/), covering Nanjing, Suzhou, Wuxi, Changzhou, Kunshan, Hefei, Wuhu, Hangzhou, Xi'an, Shenyang, Chongqing and other cities, China.
Invest in Everyday Network Company Ltd (300295)
Historical Stock Data for Everyday Network Company Ltd (300295)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | $16.10 | $16.18 | $15.70 | $15.89 | $15.89 | 5,282,490 |
| 2025-06-13 | $15.93 | $16.03 | $15.45 | $15.48 | $15.48 | 5,781,100 |
| 2025-06-12 | $15.98 | $16.21 | $15.96 | $16.05 | $16.05 | 3,262,950 |
| 2025-06-11 | $16.01 | $16.33 | $15.95 | $16.15 | $16.15 | 4,900,400 |
| 2025-06-10 | $16.44 | $16.85 | $15.79 | $16.01 | $16.01 | 6,264,400 |
| 2025-06-09 | $16.44 | $16.58 | $16.32 | $16.45 | $16.45 | 3,602,300 |
| 2025-06-06 | $16.72 | $16.78 | $16.36 | $16.41 | $16.41 | 3,550,390 |
| 2025-06-05 | $16.73 | $16.79 | $16.49 | $16.73 | $16.73 | 5,078,160 |
| 2025-06-04 | $16.72 | $17.20 | $16.60 | $16.75 | $16.75 | 6,396,800 |
| 2025-06-03 | $17.12 | $17.16 | $16.60 | $16.63 | $16.63 | 6,278,800 |
| 2025-05-30 | $16.65 | $17.37 | $16.58 | $17.07 | $17.07 | 10,854,500 |
| 2025-05-29 | $15.44 | $16.78 | $15.44 | $16.70 | $16.70 | 12,959,050 |
| 2025-05-28 | $15.73 | $16.01 | $15.41 | $15.49 | $15.49 | 4,382,350 |
| 2025-05-27 | $16.00 | $16.26 | $15.73 | $15.77 | $15.77 | 5,635,550 |
| 2025-05-26 | $15.40 | $16.06 | $15.33 | $15.99 | $15.99 | 5,352,500 |
| 2025-05-23 | $15.73 | $15.98 | $15.39 | $15.40 | $15.40 | 4,622,810 |
| 2025-05-22 | $16.08 | $16.21 | $15.74 | $15.74 | $15.74 | 3,472,630 |
| 2025-05-21 | $16.24 | $16.33 | $16.02 | $16.08 | $16.08 | 4,194,500 |
| 2025-05-20 | $16.31 | $16.36 | $16.00 | $16.22 | $16.22 | 5,006,100 |
| 2025-05-19 | $15.99 | $16.43 | $15.91 | $16.18 | $16.18 | 5,858,630 |
| 2025-05-16 | $15.95 | $16.05 | $15.72 | $15.99 | $15.99 | 3,455,780 |
| 2025-05-15 | $15.94 | $16.15 | $15.78 | $15.88 | $15.88 | 3,458,700 |
| 2025-05-14 | $16.00 | $16.24 | $15.71 | $16.06 | $16.06 | 5,388,500 |
| 2025-05-13 | $16.16 | $16.28 | $15.87 | $16.01 | $16.01 | 4,131,200 |
| 2025-05-12 | $15.72 | $16.00 | $15.72 | $15.99 | $15.99 | 4,484,180 |
| 2025-05-09 | $15.83 | $15.98 | $15.70 | $15.73 | $15.73 | 5,084,600 |
| 2025-05-08 | $15.89 | $16.00 | $15.65 | $15.91 | $15.91 | 7,173,800 |
| 2025-05-07 | $16.30 | $16.77 | $15.91 | $15.98 | $15.98 | 16,774,390 |
| 2025-05-06 | $15.34 | $15.79 | $15.28 | $15.79 | $15.79 | 5,947,300 |
| 2025-04-30 | $15.05 | $15.42 | $14.97 | $15.28 | $15.28 | 4,066,700 |
| 2025-04-29 | $14.80 | $15.14 | $14.64 | $15.05 | $15.05 | 5,183,600 |
| 2025-04-28 | $14.71 | $15.10 | $14.43 | $14.84 | $14.84 | 9,952,600 |
| 2025-04-25 | $15.19 | $16.08 | $15.13 | $15.31 | $15.31 | 12,925,100 |
| 2025-04-24 | $15.36 | $15.94 | $15.22 | $15.36 | $15.36 | 10,603,600 |
| 2025-04-23 | $14.93 | $15.37 | $14.80 | $15.23 | $15.23 | 6,758,700 |
| 2025-04-22 | $14.85 | $14.96 | $14.66 | $14.90 | $14.90 | 5,799,000 |
| 2025-04-21 | $14.83 | $15.05 | $14.50 | $14.78 | $14.78 | 8,964,700 |
| 2025-04-18 | $14.63 | $15.39 | $14.47 | $15.05 | $15.05 | 11,964,640 |
| 2025-04-17 | $13.90 | $14.97 | $13.82 | $14.80 | $14.80 | 11,019,740 |
| 2025-04-16 | $14.27 | $14.35 | $13.75 | $13.95 | $13.95 | 4,137,840 |
| 2025-04-15 | $14.24 | $14.39 | $14.10 | $14.27 | $14.27 | 3,406,310 |
| 2025-04-14 | $14.37 | $14.53 | $14.19 | $14.24 | $14.24 | 4,212,600 |
| 2025-04-11 | $14.10 | $14.40 | $14.10 | $14.13 | $14.13 | 6,834,700 |
| 2025-04-10 | $13.54 | $14.76 | $13.54 | $14.32 | $14.32 | 11,337,710 |
| 2025-04-09 | $12.79 | $13.81 | $11.61 | $13.64 | $13.64 | 11,486,700 |
| 2025-04-08 | $12.01 | $12.90 | $11.90 | $12.79 | $12.79 | 10,244,910 |
| 2025-04-07 | $14.13 | $14.28 | $12.10 | $12.10 | $12.10 | 9,537,820 |
| 2025-04-03 | $14.52 | $15.47 | $14.51 | $15.13 | $15.13 | 5,732,140 |
| 2025-04-02 | $14.72 | $15.00 | $14.70 | $14.79 | $14.79 | 2,802,600 |
| 2025-04-01 | $14.67 | $14.97 | $14.67 | $14.70 | $14.70 | 3,340,100 |
| 2025-03-31 | $15.12 | $15.20 | $14.38 | $14.64 | $14.64 | 5,382,360 |
| 2025-03-28 | $15.46 | $15.66 | $15.30 | $15.31 | $15.31 | 3,700,400 |
| 2025-03-27 | $15.53 | $15.77 | $15.18 | $15.55 | $15.55 | 4,160,310 |
| 2025-03-26 | $15.60 | $15.85 | $15.41 | $15.61 | $15.61 | 4,763,660 |
| 2025-03-25 | $15.38 | $15.63 | $15.08 | $15.46 | $15.46 | 5,671,280 |
| 2025-03-24 | $16.50 | $16.56 | $15.03 | $15.50 | $15.50 | 9,689,600 |
| 2025-03-21 | $17.01 | $17.18 | $16.34 | $16.35 | $16.35 | 6,958,010 |
| 2025-03-20 | $16.98 | $17.48 | $16.70 | $17.07 | $17.07 | 7,792,300 |
| 2025-03-19 | $17.43 | $17.45 | $16.87 | $16.98 | $16.98 | 9,554,600 |
| 2025-03-18 | $17.92 | $18.07 | $17.39 | $17.60 | $17.60 | 11,716,120 |
| 2025-03-17 | $17.85 | $18.40 | $17.68 | $18.08 | $18.08 | 14,201,850 |
| 2025-03-14 | $17.35 | $18.91 | $17.27 | $18.40 | $18.40 | 27,231,470 |
| 2025-03-13 | $16.60 | $17.65 | $16.56 | $17.42 | $17.42 | 23,944,880 |
| 2025-03-12 | $15.81 | $17.13 | $15.62 | $16.68 | $16.68 | 19,376,550 |
| 2025-03-11 | $15.96 | $15.99 | $15.53 | $15.77 | $15.77 | 8,032,850 |
| 2025-03-10 | $15.70 | $16.33 | $15.63 | $16.11 | $16.11 | 10,284,800 |
| 2025-03-07 | $16.05 | $16.42 | $15.68 | $15.89 | $15.89 | 12,378,190 |
| 2025-03-06 | $15.38 | $16.23 | $15.27 | $16.18 | $16.18 | 13,659,600 |
| 2025-03-05 | $15.47 | $15.48 | $15.08 | $15.25 | $15.25 | 7,133,170 |
| 2025-03-04 | $15.38 | $15.70 | $15.20 | $15.47 | $15.47 | 7,975,460 |
| 2025-03-03 | $15.86 | $16.15 | $15.36 | $15.59 | $15.59 | 14,969,230 |
| 2025-02-28 | $16.20 | $16.86 | $15.97 | $16.16 | $16.16 | 20,918,470 |
| 2025-02-27 | $16.08 | $16.43 | $15.53 | $15.97 | $15.97 | 11,542,000 |
| 2025-02-26 | $15.94 | $16.67 | $15.78 | $16.17 | $16.17 | 12,936,370 |
| 2025-02-25 | $15.93 | $16.30 | $15.76 | $15.87 | $15.87 | 7,827,840 |
| 2025-02-24 | $16.14 | $16.58 | $16.03 | $16.14 | $16.14 | 9,265,510 |
| 2025-02-20 | $16.25 | $16.55 | $16.06 | $16.30 | $16.30 | 6,763,790 |
| 2025-02-19 | $16.15 | $16.34 | $16.04 | $16.26 | $16.26 | 6,420,800 |
| 2025-02-18 | $17.11 | $17.11 | $16.10 | $16.18 | $16.18 | 11,481,200 |
| 2025-02-17 | $17.04 | $17.51 | $16.96 | $17.15 | $17.15 | 9,679,700 |
| 2025-02-14 | $16.85 | $17.17 | $16.57 | $16.94 | $16.94 | 8,825,020 |
| 2025-02-13 | $17.12 | $17.48 | $16.92 | $17.01 | $17.01 | 11,839,700 |
| 2025-02-12 | $16.77 | $17.58 | $16.68 | $17.58 | $17.58 | 10,400,200 |
| 2025-02-11 | $17.10 | $17.26 | $16.60 | $16.77 | $16.77 | 7,278,400 |
| 2025-02-10 | $16.92 | $17.12 | $16.88 | $17.09 | $17.09 | 9,014,700 |
| 2025-02-07 | $16.44 | $17.20 | $16.44 | $16.99 | $16.99 | 11,785,060 |
| 2025-02-06 | $16.38 | $16.75 | $16.01 | $16.57 | $16.57 | 8,818,100 |
| 2025-02-05 | $16.21 | $16.77 | $16.21 | $16.40 | $16.40 | 5,020,500 |
| 2025-01-27 | $16.38 | $16.78 | $16.21 | $16.22 | $16.22 | 5,247,900 |
| 2025-01-24 | $16.40 | $16.55 | $16.20 | $16.30 | $16.30 | 6,030,100 |
| 2025-01-23 | $16.72 | $17.12 | $16.47 | $16.47 | $16.47 | 7,299,000 |
| 2025-01-22 | $16.60 | $16.85 | $16.38 | $16.48 | $16.48 | 7,126,860 |
| 2025-01-21 | $16.66 | $17.22 | $16.46 | $16.99 | $16.99 | 12,767,600 |
| 2025-01-20 | $15.80 | $17.06 | $15.50 | $16.46 | $16.46 | 13,776,600 |
| 2025-01-17 | $15.80 | $16.22 | $15.62 | $15.85 | $15.85 | 7,999,900 |
| 2025-01-16 | $15.71 | $16.09 | $15.47 | $15.89 | $15.89 | 8,471,600 |
| 2025-01-15 | $15.74 | $15.93 | $15.56 | $15.64 | $15.64 | 6,317,980 |
| 2025-01-14 | $15.30 | $15.74 | $15.10 | $15.72 | $15.72 | 9,910,000 |
| 2025-01-13 | $14.35 | $15.00 | $14.02 | $14.97 | $14.97 | 5,921,500 |
| 2025-01-09 | $15.16 | $15.38 | $15.06 | $15.21 | $15.21 | 4,122,700 |
| 2025-01-08 | $15.21 | $15.34 | $14.58 | $15.22 | $15.22 | 7,009,280 |
| 2025-01-07 | $14.67 | $15.23 | $14.67 | $15.21 | $15.21 | 6,064,600 |
| 2025-01-06 | $15.50 | $15.50 | $14.50 | $14.67 | $14.67 | 7,630,870 |
| 2025-01-03 | $16.34 | $16.58 | $15.22 | $15.28 | $15.28 | 8,592,380 |
| 2025-01-02 | $16.55 | $17.10 | $16.00 | $16.29 | $16.29 | 7,081,700 |
| 2024-12-31 | $17.20 | $17.44 | $16.58 | $16.61 | $16.61 | 6,795,100 |
| 2024-12-30 | $16.82 | $17.30 | $16.20 | $17.16 | $17.16 | 8,699,330 |
| 2024-12-27 | $17.43 | $17.67 | $17.16 | $17.18 | $17.18 | 5,862,410 |
| 2024-12-26 | $17.10 | $17.60 | $17.08 | $17.27 | $17.27 | 6,912,010 |
| 2024-12-25 | $17.81 | $17.89 | $16.88 | $17.01 | $17.01 | 8,740,100 |
| 2024-12-24 | $17.83 | $18.00 | $17.31 | $17.81 | $17.81 | 8,126,750 |
| 2024-12-23 | $19.00 | $19.34 | $17.70 | $17.80 | $17.80 | 13,254,370 |
| 2024-12-20 | $18.82 | $19.33 | $18.69 | $19.19 | $19.19 | 8,078,200 |
| 2024-12-19 | $18.60 | $18.99 | $18.50 | $18.87 | $18.87 | 8,766,470 |
| 2024-12-18 | $18.81 | $19.16 | $18.41 | $18.86 | $18.86 | 8,798,600 |
| 2024-12-17 | $20.00 | $20.16 | $18.78 | $18.83 | $18.83 | 15,789,500 |
| 2024-12-16 | $21.20 | $21.20 | $19.89 | $20.16 | $20.16 | 17,531,360 |
| 2024-12-13 | $20.80 | $21.32 | $20.40 | $20.89 | $20.89 | 15,070,610 |
| 2024-12-12 | $20.80 | $21.49 | $20.69 | $21.10 | $21.10 | 17,947,850 |
| 2024-12-11 | $20.31 | $21.39 | $20.31 | $20.88 | $20.88 | 18,532,000 |
| 2024-12-10 | $22.90 | $22.98 | $20.68 | $20.84 | $20.84 | 27,737,080 |
| 2024-12-09 | $21.31 | $21.43 | $20.20 | $20.44 | $20.44 | 15,067,480 |
| 2024-12-06 | $21.50 | $21.93 | $20.68 | $21.31 | $21.31 | 20,101,400 |
| 2024-12-05 | $20.60 | $21.72 | $20.53 | $21.50 | $21.50 | 23,432,750 |
| 2024-12-04 | $22.01 | $22.37 | $20.50 | $20.69 | $20.69 | 28,276,410 |
| 2024-12-03 | $21.12 | $24.24 | $21.12 | $22.37 | $22.37 | 39,395,320 |
| 2024-12-02 | $20.03 | $21.74 | $20.03 | $21.25 | $21.25 | 27,561,720 |
| 2024-11-29 | $19.60 | $22.00 | $19.25 | $20.80 | $20.80 | 32,267,890 |
| 2024-11-28 | $19.22 | $20.38 | $19.22 | $19.79 | $19.79 | 19,372,050 |
| 2024-11-27 | $18.69 | $19.74 | $17.99 | $19.53 | $19.53 | 16,658,180 |
| 2024-11-26 | $18.53 | $19.85 | $18.31 | $19.39 | $19.39 | 17,913,420 |
| 2024-11-25 | $18.88 | $19.09 | $17.92 | $18.65 | $18.65 | 12,788,990 |
| 2024-11-22 | $18.70 | $20.61 | $18.50 | $18.86 | $18.86 | 19,089,200 |
| 2024-11-21 | $18.81 | $19.25 | $18.32 | $18.84 | $18.84 | 10,887,400 |
| 2024-11-20 | $18.36 | $18.99 | $17.93 | $18.70 | $18.70 | 10,587,900 |
| 2024-11-19 | $17.99 | $18.50 | $17.41 | $18.36 | $18.36 | 12,787,100 |
| 2024-11-18 | $18.86 | $19.25 | $17.37 | $17.99 | $17.99 | 15,931,490 |
| 2024-11-15 | $19.78 | $20.50 | $18.96 | $19.05 | $19.05 | 17,218,530 |
| 2024-11-14 | $20.66 | $20.81 | $19.70 | $19.70 | $19.70 | 20,525,910 |
| 2024-11-13 | $19.87 | $21.09 | $19.55 | $20.05 | $20.05 | 21,134,170 |
| 2024-11-12 | $20.09 | $22.10 | $19.92 | $20.46 | $20.46 | 29,688,010 |
| 2024-11-11 | $19.80 | $20.20 | $19.54 | $20.09 | $20.09 | 20,662,000 |
| 2024-11-08 | $21.39 | $21.49 | $19.91 | $20.23 | $20.23 | 33,627,080 |
| 2024-11-07 | $19.13 | $21.20 | $19.00 | $21.08 | $21.08 | 36,468,270 |
| 2024-11-06 | $19.09 | $20.58 | $18.58 | $19.56 | $19.56 | 41,974,540 |
| 2024-11-05 | $16.76 | $18.98 | $16.65 | $18.78 | $18.78 | 36,513,670 |
| 2024-11-04 | $17.16 | $17.16 | $16.05 | $16.78 | $16.78 | 17,024,850 |
| 2024-11-01 | $17.59 | $18.57 | $16.95 | $17.19 | $17.19 | 26,780,290 |
| 2024-10-31 | $17.00 | $18.48 | $16.78 | $17.85 | $17.85 | 27,166,900 |
| 2024-10-30 | $17.60 | $17.68 | $16.58 | $17.10 | $17.10 | 21,397,000 |
| 2024-10-29 | $17.89 | $18.70 | $17.55 | $17.59 | $17.59 | 23,063,700 |
| 2024-10-28 | $17.58 | $18.34 | $17.32 | $18.03 | $18.03 | 21,960,800 |
| 2024-10-25 | $17.55 | $18.20 | $17.55 | $17.58 | $17.58 | 21,357,360 |
| 2024-10-24 | $18.00 | $18.60 | $17.70 | $17.75 | $17.75 | 22,066,250 |
| 2024-10-23 | $17.83 | $19.32 | $17.18 | $18.55 | $18.55 | 40,399,830 |
| 2024-10-22 | $17.28 | $18.50 | $17.11 | $18.33 | $18.33 | 42,424,990 |
| 2024-10-21 | $17.00 | $17.78 | $16.68 | $17.39 | $17.39 | 33,749,320 |
| 2024-10-18 | $16.79 | $18.04 | $15.90 | $17.28 | $17.28 | 42,073,830 |
| 2024-10-17 | $17.77 | $17.99 | $17.06 | $17.32 | $17.32 | 42,374,200 |
| 2024-10-16 | $16.67 | $18.68 | $16.67 | $18.50 | $18.50 | 52,037,790 |
| 2024-10-15 | $16.50 | $17.50 | $16.35 | $16.38 | $16.38 | 29,487,840 |
| 2024-10-14 | $16.68 | $17.28 | $16.00 | $17.19 | $17.19 | 31,010,500 |
| 2024-10-11 | $16.95 | $17.26 | $15.62 | $16.14 | $16.14 | 29,258,160 |
| 2024-10-10 | $17.90 | $18.87 | $15.54 | $16.62 | $16.62 | 34,105,800 |
| 2024-10-09 | $20.00 | $20.70 | $17.87 | $17.87 | $17.87 | 47,674,060 |
| 2024-10-08 | $21.49 | $22.34 | $17.62 | $22.34 | $22.34 | 75,222,930 |
| 2024-09-30 | $17.40 | $18.62 | $15.83 | $18.62 | $18.62 | 67,475,010 |
| 2024-09-27 | $14.10 | $16.17 | $14.05 | $15.52 | $15.52 | 68,059,630 |
| 2024-09-26 | $11.80 | $14.09 | $11.80 | $13.83 | $13.83 | 65,427,470 |
| 2024-09-25 | $10.90 | $13.37 | $10.90 | $12.32 | $12.32 | 60,314,850 |
| 2024-09-24 | $11.36 | $11.65 | $10.65 | $11.14 | $11.14 | 36,893,840 |
| 2024-09-23 | $10.39 | $11.03 | $10.30 | $10.99 | $10.99 | 31,133,060 |
| 2024-09-20 | $10.15 | $10.67 | $10.10 | $10.54 | $10.54 | 22,474,430 |
| 2024-09-19 | $10.18 | $10.76 | $10.15 | $10.53 | $10.53 | 29,508,460 |
| 2024-09-18 | $9.76 | $10.82 | $9.62 | $10.34 | $10.34 | 27,011,200 |
| 2024-09-13 | $10.09 | $10.39 | $9.81 | $9.94 | $9.94 | 19,570,100 |
| 2024-09-12 | $10.03 | $10.20 | $9.90 | $10.03 | $10.03 | 15,926,800 |
| 2024-09-11 | $9.84 | $10.32 | $9.71 | $10.21 | $10.21 | 22,869,400 |
| 2024-09-10 | $9.95 | $10.10 | $9.70 | $9.90 | $9.90 | 16,128,100 |
| 2024-09-09 | $9.63 | $9.88 | $9.47 | $9.76 | $9.76 | 15,217,110 |
| 2024-09-06 | $9.94 | $10.40 | $9.82 | $9.85 | $9.85 | 24,414,370 |
| 2024-09-05 | $10.45 | $10.88 | $10.20 | $10.20 | $10.20 | 34,552,410 |
| 2024-09-04 | $9.88 | $10.22 | $9.78 | $9.92 | $9.92 | 17,765,420 |
| 2024-09-03 | $9.96 | $10.26 | $9.89 | $10.03 | $10.03 | 23,122,400 |
| 2024-09-02 | $10.30 | $10.48 | $9.91 | $9.97 | $9.97 | 39,699,420 |
| 2024-08-30 | $9.06 | $10.93 | $9.02 | $10.93 | $10.93 | 34,538,900 |
| 2024-08-29 | $8.88 | $9.13 | $8.80 | $9.11 | $9.11 | 6,806,820 |
| 2024-08-28 | $8.94 | $9.03 | $8.74 | $8.89 | $8.89 | 6,181,100 |
| 2024-08-27 | $9.20 | $9.38 | $8.87 | $8.93 | $8.93 | 9,924,300 |
| 2024-08-26 | $8.84 | $9.36 | $8.65 | $9.32 | $9.32 | 15,452,500 |
| 2024-08-23 | $9.13 | $9.19 | $8.74 | $8.84 | $8.84 | 15,467,410 |
| 2024-08-22 | $9.62 | $9.86 | $9.19 | $9.20 | $9.20 | 16,393,630 |
| 2024-08-21 | $9.63 | $10.00 | $9.51 | $9.76 | $9.76 | 21,410,300 |
| 2024-08-20 | $9.56 | $10.07 | $9.50 | $9.56 | $9.56 | 19,477,800 |
| 2024-08-19 | $9.22 | $9.73 | $9.11 | $9.70 | $9.70 | 21,670,600 |
| 2024-08-16 | $9.39 | $9.88 | $9.21 | $9.46 | $9.46 | 22,041,800 |
| 2024-08-15 | $8.95 | $9.48 | $8.79 | $9.46 | $9.46 | 21,702,750 |
| 2024-08-14 | $8.87 | $9.38 | $8.86 | $9.02 | $9.02 | 13,547,900 |
| 2024-08-13 | $9.00 | $9.05 | $8.71 | $8.88 | $8.88 | 14,823,600 |
| 2024-08-12 | $9.77 | $9.77 | $8.93 | $9.09 | $9.09 | 26,553,200 |
| 2024-08-09 | $9.38 | $10.43 | $9.27 | $9.90 | $9.90 | 36,601,600 |
| 2024-08-08 | $9.14 | $10.23 | $9.07 | $9.46 | $9.46 | 23,074,500 |
| 2024-08-07 | $9.18 | $9.21 | $9.08 | $9.12 | $9.12 | 7,993,200 |
| 2024-08-06 | $9.00 | $9.33 | $8.92 | $9.29 | $9.29 | 12,561,160 |
| 2024-08-05 | $9.03 | $9.30 | $8.85 | $8.85 | $8.85 | 8,598,900 |
| 2024-08-02 | $9.22 | $9.35 | $9.06 | $9.06 | $9.06 | 8,442,300 |
| 2024-08-01 | $9.41 | $9.49 | $9.23 | $9.26 | $9.26 | 11,072,690 |
| 2024-07-31 | $9.02 | $9.42 | $8.90 | $9.37 | $9.37 | 15,736,720 |
| 2024-07-30 | $8.79 | $9.22 | $8.77 | $9.08 | $9.08 | 12,532,320 |
| 2024-07-29 | $8.68 | $8.92 | $8.53 | $8.86 | $8.86 | 8,758,400 |
| 2024-07-26 | $8.40 | $8.75 | $8.40 | $8.70 | $8.70 | 7,569,100 |
| 2024-07-25 | $8.35 | $8.73 | $8.30 | $8.50 | $8.50 | 6,872,000 |
| 2024-07-24 | $8.64 | $8.76 | $8.38 | $8.42 | $8.42 | 7,858,400 |
| 2024-07-23 | $8.89 | $9.06 | $8.66 | $8.66 | $8.66 | 9,417,300 |
| 2024-07-22 | $8.76 | $8.97 | $8.61 | $8.91 | $8.91 | 9,008,340 |
| 2024-07-19 | $8.89 | $8.89 | $8.63 | $8.75 | $8.75 | 9,439,140 |
| 2024-07-18 | $9.02 | $9.08 | $8.62 | $8.90 | $8.90 | 12,966,600 |
| 2024-07-17 | $9.15 | $9.55 | $9.09 | $9.28 | $9.28 | 16,349,950 |
| 2024-07-16 | $8.87 | $9.31 | $8.77 | $9.14 | $9.14 | 12,232,750 |
| 2024-07-15 | $8.92 | $9.12 | $8.73 | $8.93 | $8.93 | 11,497,600 |
| 2024-07-12 | $9.00 | $9.55 | $8.95 | $9.25 | $9.25 | 18,904,150 |
| 2024-07-11 | $8.83 | $8.99 | $8.74 | $8.96 | $8.96 | 8,770,800 |
| 2024-07-10 | $8.80 | $8.92 | $8.64 | $8.66 | $8.66 | 7,056,800 |
| 2024-07-09 | $8.87 | $8.92 | $8.40 | $8.92 | $8.92 | 10,741,400 |
| 2024-07-08 | $9.25 | $9.27 | $8.73 | $8.80 | $8.80 | 10,303,400 |
| 2024-07-05 | $9.18 | $9.31 | $8.96 | $9.18 | $9.18 | 8,489,200 |
| 2024-07-04 | $9.50 | $9.52 | $9.15 | $9.20 | $9.20 | 15,070,600 |
| 2024-07-03 | $9.61 | $9.90 | $9.37 | $9.65 | $9.65 | 19,234,200 |
| 2024-07-02 | $9.46 | $9.86 | $9.46 | $9.59 | $9.59 | 20,418,750 |
| 2024-07-01 | $8.98 | $9.80 | $8.90 | $9.69 | $9.69 | 24,921,000 |
| 2024-06-28 | $8.84 | $9.28 | $8.84 | $8.98 | $8.98 | 11,706,550 |
| 2024-06-27 | $8.88 | $9.38 | $8.88 | $9.02 | $9.02 | 15,398,900 |
| 2024-06-26 | $8.67 | $9.02 | $8.54 | $8.95 | $8.95 | 11,100,600 |
| 2024-06-25 | $8.47 | $8.94 | $8.33 | $8.68 | $8.68 | 12,559,700 |
| 2024-06-24 | $8.76 | $8.81 | $8.39 | $8.47 | $8.47 | 10,718,600 |
| 2024-06-21 | $9.10 | $9.18 | $8.86 | $8.91 | $8.91 | 7,578,700 |
| 2024-06-20 | $9.48 | $9.49 | $8.92 | $8.92 | $8.92 | 12,446,900 |
| 2024-06-19 | $9.33 | $9.70 | $9.29 | $9.50 | $9.50 | 13,853,700 |
| 2024-06-18 | $9.12 | $9.37 | $9.11 | $9.33 | $9.33 | 11,113,290 |
| 2024-06-17 | $9.31 | $9.38 | $9.08 | $9.15 | $9.15 | 14,516,020 |
| 2024-06-14 | $9.47 | $9.84 | $9.29 | $9.56 | $9.56 | 19,106,600 |
| 2024-06-13 | $9.65 | $9.90 | $9.41 | $9.45 | $9.45 | 14,757,200 |
| 2024-06-12 | $9.45 | $9.60 | $9.35 | $9.57 | $9.57 | 14,189,000 |
| 2024-06-11 | $9.37 | $9.43 | $9.06 | $9.31 | $9.31 | 12,320,300 |
| 2024-06-07 | $9.27 | $9.54 | $9.17 | $9.42 | $9.42 | 19,368,830 |
| 2024-06-06 | $9.48 | $9.54 | $8.60 | $8.86 | $8.86 | 19,372,630 |
| 2024-06-05 | $10.00 | $10.02 | $9.40 | $9.48 | $9.48 | 19,923,150 |
| 2024-06-04 | $10.02 | $10.45 | $9.69 | $10.29 | $10.29 | 22,839,410 |
| 2024-06-03 | $10.17 | $10.29 | $9.82 | $10.15 | $10.15 | 18,976,690 |
| 2024-05-31 | $10.43 | $10.51 | $10.11 | $10.22 | $10.22 | 20,877,700 |
| 2024-05-30 | $11.01 | $11.17 | $10.23 | $10.38 | $10.38 | 31,951,800 |
| 2024-05-29 | $11.63 | $12.55 | $11.18 | $11.38 | $11.38 | 34,337,700 |
| 2024-05-28 | $13.05 | $13.32 | $12.03 | $12.11 | $12.11 | 43,428,380 |
| 2024-05-27 | $12.03 | $13.13 | $11.58 | $13.12 | $13.12 | 52,329,700 |
| 2024-05-24 | $12.71 | $13.19 | $12.00 | $12.15 | $12.15 | 47,217,780 |
| 2024-05-23 | $11.98 | $13.36 | $11.50 | $13.31 | $13.31 | 60,511,990 |
| 2024-05-22 | $11.11 | $13.29 | $11.06 | $12.78 | $12.78 | 62,864,390 |
| 2024-05-21 | $11.00 | $11.71 | $10.93 | $11.37 | $11.37 | 36,054,400 |
| 2024-05-20 | $11.60 | $11.96 | $11.15 | $11.22 | $11.22 | 46,458,910 |
| 2024-05-17 | $11.50 | $12.38 | $10.69 | $12.25 | $12.25 | 60,379,480 |
| 2024-05-16 | $9.60 | $11.69 | $9.60 | $10.87 | $10.87 | 48,365,990 |
| 2024-05-15 | $9.27 | $10.18 | $9.20 | $9.84 | $9.84 | 28,075,080 |
| 2024-05-14 | $9.18 | $9.55 | $9.15 | $9.36 | $9.36 | 12,436,050 |
| 2024-05-13 | $9.57 | $9.70 | $9.25 | $9.27 | $9.27 | 18,560,320 |
| 2024-05-10 | $9.37 | $10.29 | $9.19 | $9.91 | $9.91 | 30,925,230 |
| 2024-05-09 | $9.38 | $9.57 | $9.22 | $9.38 | $9.38 | 15,501,440 |
| 2024-05-08 | $9.50 | $9.57 | $9.21 | $9.26 | $9.26 | 21,291,060 |
| 2024-05-07 | $9.56 | $10.13 | $9.31 | $10.00 | $10.00 | 29,578,100 |
| 2024-05-06 | $10.10 | $10.60 | $9.80 | $9.80 | $9.80 | 31,544,950 |
| 2024-04-30 | $11.18 | $11.18 | $9.70 | $9.76 | $9.76 | 44,917,760 |
| 2024-04-29 | $8.53 | $9.88 | $8.46 | $9.88 | $9.88 | 13,149,140 |
| 2024-04-26 | $8.00 | $8.32 | $7.93 | $8.23 | $8.23 | 6,946,510 |
| 2024-04-25 | $7.86 | $8.06 | $7.80 | $8.02 | $8.02 | 5,516,210 |
| 2024-04-24 | $7.69 | $8.02 | $7.66 | $7.96 | $7.96 | 6,348,100 |
| 2024-04-23 | $7.43 | $7.90 | $7.39 | $7.76 | $7.76 | 8,478,700 |
| 2024-04-22 | $7.61 | $7.61 | $7.22 | $7.33 | $7.33 | 6,349,000 |
| 2024-04-19 | $7.65 | $7.85 | $7.58 | $7.62 | $7.62 | 4,224,600 |
| 2024-04-18 | $7.96 | $7.96 | $7.59 | $7.74 | $7.74 | 5,794,600 |
| 2024-04-17 | $7.23 | $7.96 | $7.23 | $7.89 | $7.89 | 8,605,140 |
| 2024-04-16 | $7.81 | $7.87 | $7.01 | $7.15 | $7.15 | 11,485,000 |
| 2024-04-15 | $8.73 | $8.89 | $7.79 | $7.93 | $7.93 | 11,011,000 |
| 2024-04-12 | $9.07 | $9.19 | $8.78 | $8.81 | $8.81 | 4,429,820 |
| 2024-04-11 | $8.82 | $9.21 | $8.69 | $9.05 | $9.05 | 5,470,200 |
| 2024-04-10 | $9.16 | $9.16 | $8.67 | $8.81 | $8.81 | 4,612,800 |
| 2024-04-09 | $9.01 | $9.18 | $8.93 | $9.14 | $9.14 | 4,389,200 |
| 2024-04-08 | $9.40 | $9.50 | $8.93 | $8.96 | $8.96 | 6,313,600 |
| 2024-04-03 | $9.80 | $9.80 | $9.31 | $9.41 | $9.41 | 5,698,300 |
| 2024-04-02 | $10.04 | $10.04 | $9.72 | $9.80 | $9.80 | 5,390,170 |
| 2024-04-01 | $9.69 | $10.00 | $9.66 | $10.00 | $10.00 | 6,667,500 |
| 2024-03-29 | $9.68 | $9.79 | $9.42 | $9.64 | $9.64 | 6,328,900 |
| 2024-03-28 | $9.35 | $9.78 | $9.30 | $9.64 | $9.64 | 7,602,200 |
| 2024-03-27 | $9.79 | $9.89 | $9.33 | $9.36 | $9.36 | 8,591,160 |
| 2024-03-26 | $9.99 | $10.09 | $9.64 | $9.88 | $9.88 | 9,225,700 |
| 2024-03-25 | $10.43 | $10.63 | $9.97 | $9.99 | $9.99 | 10,983,510 |
| 2024-03-22 | $10.78 | $10.90 | $10.18 | $10.54 | $10.54 | 14,908,000 |
| 2024-03-21 | $10.50 | $10.93 | $10.48 | $10.67 | $10.67 | 15,705,950 |
| 2024-03-20 | $10.03 | $10.55 | $10.03 | $10.50 | $10.50 | 12,844,730 |
| 2024-03-19 | $9.96 | $10.19 | $9.90 | $10.04 | $10.04 | 9,793,770 |
| 2024-03-18 | $9.77 | $9.99 | $9.68 | $9.99 | $9.99 | 10,735,860 |
| 2024-03-15 | $9.83 | $9.90 | $9.55 | $9.77 | $9.77 | 11,275,500 |
| 2024-03-14 | $9.72 | $10.16 | $9.68 | $9.90 | $9.90 | 13,495,460 |
| 2024-03-13 | $9.73 | $9.97 | $9.68 | $9.80 | $9.80 | 11,177,860 |
| 2024-03-12 | $9.46 | $10.24 | $9.46 | $9.85 | $9.85 | 15,730,860 |
| 2024-03-11 | $9.30 | $9.46 | $9.14 | $9.46 | $9.46 | 6,067,500 |
| 2024-03-08 | $9.13 | $9.40 | $9.13 | $9.34 | $9.34 | 4,968,300 |
| 2024-03-07 | $9.25 | $9.45 | $9.11 | $9.17 | $9.17 | 7,276,500 |
| 2024-03-06 | $9.21 | $9.42 | $9.10 | $9.29 | $9.29 | 5,946,700 |
| 2024-03-05 | $9.52 | $9.53 | $9.18 | $9.23 | $9.23 | 7,969,060 |
| 2024-03-04 | $9.65 | $9.77 | $9.18 | $9.57 | $9.57 | 9,590,000 |
| 2024-03-01 | $9.40 | $9.70 | $9.34 | $9.69 | $9.69 | 10,444,620 |
| 2024-02-29 | $8.72 | $9.39 | $8.72 | $9.34 | $9.34 | 13,351,600 |
| 2024-02-28 | $9.99 | $10.31 | $8.78 | $8.83 | $8.83 | 18,084,800 |
| 2024-02-27 | $9.40 | $10.02 | $9.30 | $9.99 | $9.99 | 11,487,200 |
| 2024-02-26 | $9.35 | $9.76 | $9.02 | $9.51 | $9.51 | 14,198,600 |
| 2024-02-23 | $8.97 | $9.41 | $8.90 | $9.38 | $9.38 | 13,374,200 |
| 2024-02-22 | $8.36 | $9.04 | $8.35 | $8.91 | $8.91 | 15,086,900 |
| 2024-02-21 | $8.10 | $9.00 | $8.00 | $8.43 | $8.43 | 14,729,810 |
| 2024-02-20 | $7.93 | $8.24 | $7.63 | $8.19 | $8.19 | 12,351,370 |
| 2024-02-19 | $7.35 | $8.12 | $7.35 | $7.90 | $7.90 | 15,002,980 |
| 2024-02-08 | $6.51 | $7.24 | $6.31 | $7.20 | $7.20 | 13,633,740 |
| 2024-02-07 | $7.26 | $7.26 | $6.40 | $6.66 | $6.66 | 14,567,750 |
| 2024-02-06 | $7.21 | $7.59 | $6.29 | $7.18 | $7.18 | 14,520,740 |
| 2024-02-05 | $8.68 | $8.68 | $7.21 | $7.32 | $7.32 | 15,326,600 |
| 2024-02-02 | $9.31 | $9.67 | $8.37 | $8.75 | $8.75 | 8,524,320 |
| 2024-02-01 | $9.54 | $9.57 | $8.97 | $9.31 | $9.31 | 7,786,430 |
| 2024-01-31 | $9.51 | $10.31 | $9.45 | $9.47 | $9.47 | 11,520,800 |
| 2024-01-30 | $10.86 | $10.87 | $10.39 | $10.39 | $10.39 | 6,446,300 |
| 2024-01-29 | $11.41 | $11.59 | $10.84 | $10.88 | $10.88 | 10,245,000 |
| 2024-01-26 | $11.16 | $12.18 | $11.10 | $11.46 | $11.46 | 14,037,390 |
| 2024-01-25 | $10.98 | $11.17 | $10.61 | $11.17 | $11.17 | 7,827,000 |
| 2024-01-24 | $10.37 | $10.82 | $10.16 | $10.82 | $10.82 | 6,598,200 |
| 2024-01-23 | $10.25 | $10.49 | $10.11 | $10.34 | $10.34 | 5,833,200 |
| 2024-01-22 | $11.22 | $11.23 | $10.26 | $10.35 | $10.35 | 6,481,800 |
| 2024-01-19 | $11.38 | $11.56 | $11.22 | $11.22 | $11.22 | 3,089,100 |
| 2024-01-18 | $11.35 | $11.57 | $11.00 | $11.38 | $11.38 | 4,966,300 |
| 2024-01-17 | $11.69 | $11.75 | $11.39 | $11.39 | $11.39 | 3,354,400 |
| 2024-01-16 | $11.77 | $11.88 | $11.47 | $11.69 | $11.69 | 4,347,600 |
| 2024-01-15 | $11.81 | $11.97 | $11.76 | $11.82 | $11.82 | 2,906,900 |
| 2024-01-12 | $11.97 | $12.18 | $11.82 | $11.83 | $11.83 | 4,309,200 |
| 2024-01-11 | $11.64 | $12.12 | $11.64 | $12.04 | $12.04 | 5,746,970 |
| 2024-01-10 | $11.97 | $11.97 | $11.60 | $11.66 | $11.66 | 4,262,900 |
| 2024-01-09 | $11.99 | $12.21 | $11.78 | $11.89 | $11.89 | 4,631,140 |
| 2024-01-08 | $12.16 | $12.26 | $12.00 | $12.00 | $12.00 | 4,469,000 |
| 2024-01-05 | $12.42 | $12.42 | $12.00 | $12.07 | $12.07 | 4,865,500 |
| 2024-01-04 | $12.48 | $12.48 | $12.20 | $12.33 | $12.33 | 4,121,600 |
| 2024-01-03 | $12.29 | $12.52 | $12.23 | $12.39 | $12.39 | 5,788,600 |
| 2024-01-02 | $12.45 | $12.48 | $12.16 | $12.35 | $12.35 | 6,134,700 |
| 2024-01-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2023-12-29 | $12.00 | $12.37 | $11.90 | $12.33 | $12.33 | 6,845,300 |
| 2023-12-28 | $11.80 | $12.14 | $11.46 | $12.01 | $12.01 | 7,387,900 |
| 2023-12-27 | $11.84 | $11.97 | $11.67 | $11.81 | $11.81 | 5,962,400 |
| 2023-12-26 | $12.28 | $12.29 | $11.77 | $11.84 | $11.84 | 7,204,300 |
| 2023-12-25 | $12.68 | $12.87 | $12.13 | $12.26 | $12.26 | 9,810,120 |
| 2023-12-22 | $13.90 | $14.00 | $12.62 | $12.72 | $12.72 | 17,437,890 |
| 2023-12-21 | $13.57 | $13.99 | $13.47 | $13.95 | $13.95 | 8,458,400 |
| 2023-12-20 | $14.00 | $14.14 | $13.62 | $13.66 | $13.66 | 7,591,500 |
| 2023-12-19 | $14.09 | $14.26 | $13.83 | $13.99 | $13.99 | 7,067,220 |
| 2023-12-18 | $14.51 | $14.57 | $13.95 | $14.07 | $14.07 | 10,742,880 |
| 2023-12-15 | $14.84 | $14.93 | $14.38 | $14.52 | $14.52 | 14,877,600 |
| 2023-12-14 | $14.79 | $14.95 | $14.55 | $14.82 | $14.82 | 18,290,000 |
| 2023-12-13 | $14.78 | $14.97 | $14.62 | $14.82 | $14.82 | 20,497,550 |
| 2023-12-12 | $14.46 | $14.93 | $14.34 | $14.93 | $14.93 | 27,892,200 |
| 2023-12-11 | $13.72 | $14.57 | $13.63 | $14.55 | $14.55 | 19,630,630 |
| 2023-12-08 | $14.20 | $14.20 | $13.70 | $13.77 | $13.77 | 13,266,780 |
| 2023-12-07 | $13.74 | $14.34 | $13.67 | $14.29 | $14.29 | 20,282,480 |
| 2023-12-06 | $13.39 | $13.97 | $13.13 | $13.77 | $13.77 | 12,925,400 |
| 2023-12-05 | $14.00 | $14.19 | $13.53 | $13.55 | $13.55 | 12,601,870 |
| 2023-12-04 | $14.24 | $14.40 | $14.02 | $14.14 | $14.14 | 16,191,200 |
| 2023-12-01 | $13.55 | $14.11 | $13.44 | $14.03 | $14.03 | 16,183,230 |
| 2023-11-30 | $13.48 | $13.84 | $13.37 | $13.61 | $13.61 | 11,580,200 |
| 2023-11-29 | $14.01 | $14.15 | $13.51 | $13.58 | $13.58 | 16,566,970 |
| 2023-11-28 | $14.56 | $14.57 | $13.90 | $14.21 | $14.21 | 19,287,700 |
| 2023-11-27 | $14.36 | $14.94 | $14.28 | $14.79 | $14.79 | 23,131,080 |
| 2023-11-24 | $14.50 | $14.90 | $14.04 | $14.21 | $14.21 | 21,951,200 |
| 2023-11-23 | $15.60 | $15.60 | $14.40 | $14.50 | $14.50 | 30,638,000 |
| 2023-11-22 | $15.10 | $15.62 | $14.73 | $15.55 | $15.55 | 42,922,170 |
| 2023-11-21 | $13.98 | $16.80 | $13.86 | $16.09 | $16.09 | 53,914,890 |
| 2023-11-20 | $13.46 | $14.18 | $13.40 | $14.04 | $14.04 | 19,282,300 |
| 2023-11-17 | $13.33 | $13.55 | $13.25 | $13.48 | $13.48 | 8,385,500 |
| 2023-11-16 | $13.23 | $13.42 | $13.16 | $13.33 | $13.33 | 5,760,430 |
| 2023-11-15 | $13.50 | $13.51 | $13.23 | $13.30 | $13.30 | 5,928,800 |
| 2023-11-14 | $13.27 | $13.40 | $13.25 | $13.35 | $13.35 | 6,347,600 |
| 2023-11-13 | $13.10 | $13.46 | $13.10 | $13.29 | $13.29 | 6,685,700 |
| 2023-11-10 | $13.33 | $13.33 | $13.00 | $13.06 | $13.06 | 7,056,630 |
| 2023-11-09 | $13.49 | $13.57 | $13.25 | $13.33 | $13.33 | 8,659,580 |
| 2023-11-08 | $13.24 | $13.64 | $13.13 | $13.49 | $13.49 | 12,081,200 |
| 2023-11-07 | $13.30 | $13.33 | $13.11 | $13.25 | $13.25 | 9,621,730 |
| 2023-11-06 | $12.86 | $13.22 | $12.72 | $13.19 | $13.19 | 12,634,100 |
| 2023-11-03 | $12.52 | $12.86 | $12.38 | $12.67 | $12.67 | 9,949,600 |
| 2023-11-02 | $12.51 | $12.72 | $12.50 | $12.53 | $12.53 | 8,609,480 |
| 2023-11-01 | $12.50 | $12.62 | $12.35 | $12.48 | $12.48 | 5,803,930 |
| 2023-10-31 | $12.47 | $12.68 | $12.27 | $12.42 | $12.42 | 7,698,430 |
| 2023-10-30 | $12.15 | $12.51 | $12.11 | $12.48 | $12.48 | 7,237,100 |
| 2023-10-27 | $12.31 | $12.32 | $11.91 | $12.15 | $12.15 | 8,370,600 |
| 2023-10-26 | $12.41 | $12.54 | $12.07 | $12.20 | $12.20 | 8,008,580 |
| 2023-10-25 | $12.40 | $12.59 | $12.24 | $12.54 | $12.54 | 6,607,100 |
| 2023-10-24 | $11.99 | $12.34 | $11.93 | $12.32 | $12.32 | 7,817,300 |
| 2023-10-23 | $12.21 | $12.33 | $11.77 | $11.85 | $11.85 | 6,426,590 |
| 2023-10-20 | $12.42 | $12.55 | $12.23 | $12.26 | $12.26 | 5,837,100 |
| 2023-10-19 | $12.50 | $12.83 | $12.41 | $12.44 | $12.44 | 5,120,460 |
| 2023-10-18 | $12.77 | $12.80 | $12.44 | $12.48 | $12.48 | 5,092,500 |
| 2023-10-17 | $12.69 | $12.89 | $12.67 | $12.75 | $12.75 | 5,421,040 |
| 2023-10-16 | $12.97 | $12.97 | $12.60 | $12.70 | $12.70 | 6,633,400 |
| 2023-10-13 | $13.09 | $13.17 | $12.81 | $12.83 | $12.83 | 7,786,460 |
| 2023-10-12 | $13.32 | $13.40 | $13.15 | $13.22 | $13.22 | 6,739,700 |
| 2023-10-11 | $13.07 | $13.50 | $12.90 | $13.32 | $13.32 | 9,613,700 |
| 2023-10-10 | $13.06 | $13.24 | $13.01 | $13.10 | $13.10 | 7,246,800 |
| 2023-10-09 | $13.14 | $13.28 | $12.91 | $12.98 | $12.98 | 10,820,200 |
| 2023-09-28 | $13.30 | $13.43 | $13.24 | $13.35 | $13.35 | 6,070,200 |
| 2023-09-27 | $13.49 | $13.56 | $13.21 | $13.21 | $13.21 | 10,044,900 |
| 2023-09-26 | $13.49 | $13.66 | $13.40 | $13.51 | $13.51 | 9,027,700 |
| 2023-09-25 | $13.53 | $13.76 | $13.35 | $13.46 | $13.46 | 11,462,600 |
| 2023-09-22 | $13.28 | $13.66 | $13.17 | $13.64 | $13.64 | 15,826,120 |
| 2023-09-21 | $14.23 | $14.24 | $13.16 | $13.27 | $13.27 | 23,451,100 |
| 2023-09-20 | $14.47 | $14.56 | $14.14 | $14.19 | $14.19 | 14,846,700 |
| 2023-09-19 | $14.10 | $14.57 | $13.95 | $14.51 | $14.51 | 22,508,940 |
| 2023-09-18 | $13.91 | $14.13 | $13.75 | $14.08 | $14.08 | 9,596,200 |
| 2023-09-15 | $13.88 | $14.19 | $13.88 | $14.00 | $14.00 | 9,817,500 |
| 2023-09-14 | $14.13 | $14.22 | $13.86 | $13.95 | $13.95 | 14,336,900 |
| 2023-09-13 | $14.08 | $14.33 | $14.00 | $14.23 | $14.23 | 22,666,200 |
| 2023-09-12 | $14.23 | $14.23 | $13.97 | $14.05 | $14.05 | 12,046,640 |
| 2023-09-11 | $14.64 | $14.70 | $14.03 | $14.22 | $14.22 | 18,916,800 |
| 2023-09-08 | $14.82 | $15.01 | $14.33 | $14.52 | $14.52 | 25,359,470 |
| 2023-09-07 | $15.50 | $16.01 | $15.31 | $15.31 | $15.31 | 29,196,800 |
| 2023-09-06 | $15.21 | $15.96 | $14.67 | $15.58 | $15.58 | 35,418,770 |
| 2023-09-05 | $16.02 | $16.13 | $15.31 | $15.33 | $15.33 | 36,005,900 |
| 2023-09-04 | $16.61 | $17.18 | $16.27 | $16.50 | $16.50 | 43,030,750 |
| 2023-09-01 | $17.00 | $17.59 | $15.99 | $16.16 | $16.16 | 48,380,640 |
| 2023-08-31 | $17.38 | $17.77 | $16.45 | $16.51 | $16.51 | 49,745,980 |
| 2023-08-30 | $18.02 | $18.58 | $17.28 | $17.90 | $17.90 | 66,337,300 |
| 2023-08-29 | $19.88 | $21.99 | $18.53 | $19.08 | $19.08 | 93,828,710 |
| 2023-08-28 | $18.60 | $18.60 | $17.61 | $18.60 | $18.60 | 54,658,820 |
| 2023-08-25 | $14.19 | $16.98 | $14.14 | $15.50 | $15.50 | 44,569,330 |
| 2023-08-24 | $14.00 | $14.80 | $13.74 | $14.46 | $14.46 | 18,154,880 |
| 2023-08-23 | $13.80 | $14.12 | $13.56 | $13.82 | $13.82 | 11,724,140 |
| 2023-08-22 | $13.14 | $14.05 | $13.10 | $14.05 | $14.05 | 17,547,440 |
| 2023-08-21 | $12.92 | $13.44 | $12.92 | $13.09 | $13.09 | 9,588,070 |
| 2023-08-18 | $13.62 | $13.69 | $12.96 | $12.97 | $12.97 | 11,196,300 |
| 2023-08-17 | $13.34 | $13.57 | $13.08 | $13.52 | $13.52 | 12,063,100 |
| 2023-08-16 | $13.27 | $13.95 | $12.75 | $13.61 | $13.61 | 19,370,470 |
| 2023-08-15 | $13.58 | $13.67 | $13.18 | $13.27 | $13.27 | 12,185,840 |
| 2023-08-14 | $13.71 | $13.88 | $13.21 | $13.60 | $13.60 | 20,276,010 |
| 2023-08-11 | $15.00 | $15.50 | $14.29 | $14.30 | $14.30 | 20,810,140 |
| 2023-08-10 | $15.09 | $15.09 | $14.04 | $14.46 | $14.46 | 23,023,100 |
| 2023-08-09 | $14.84 | $15.60 | $14.75 | $14.91 | $14.91 | 22,663,340 |
| 2023-08-08 | $14.92 | $16.19 | $14.50 | $15.33 | $15.33 | 32,914,820 |
| 2023-08-07 | $14.64 | $14.99 | $14.40 | $14.75 | $14.75 | 24,974,590 |
| 2023-08-04 | $15.16 | $16.38 | $15.07 | $15.07 | $15.07 | 37,870,330 |
| 2023-08-03 | $15.01 | $15.31 | $14.16 | $15.10 | $15.10 | 37,952,700 |
| 2023-08-02 | $13.80 | $16.66 | $13.70 | $15.45 | $15.45 | 46,804,520 |
| 2023-08-01 | $14.40 | $14.51 | $13.68 | $13.88 | $13.88 | 24,030,120 |
| 2023-07-31 | $14.33 | $14.88 | $14.15 | $14.70 | $14.70 | 28,648,400 |
| 2023-07-28 | $13.45 | $14.60 | $13.13 | $14.36 | $14.36 | 29,166,160 |
| 2023-07-27 | $13.21 | $13.78 | $13.21 | $13.43 | $13.43 | 16,180,770 |
| 2023-07-26 | $13.20 | $14.50 | $13.13 | $13.76 | $13.76 | 27,290,660 |
| 2023-07-25 | $12.76 | $13.47 | $12.54 | $13.40 | $13.40 | 17,138,770 |
| 2023-07-24 | $12.41 | $12.58 | $12.25 | $12.45 | $12.45 | 3,964,800 |
| 2023-07-21 | $12.54 | $12.74 | $12.35 | $12.43 | $12.43 | 4,239,260 |
| 2023-07-20 | $12.60 | $12.82 | $12.48 | $12.50 | $12.50 | 5,395,700 |
| 2023-07-19 | $12.51 | $12.69 | $12.46 | $12.59 | $12.59 | 3,557,100 |
| 2023-07-18 | $12.77 | $12.88 | $12.49 | $12.51 | $12.51 | 4,642,700 |
| 2023-07-17 | $12.70 | $12.92 | $12.55 | $12.76 | $12.76 | 5,801,950 |
| 2023-07-14 | $12.41 | $12.85 | $12.39 | $12.75 | $12.75 | 8,183,740 |
| 2023-07-13 | $12.15 | $12.46 | $12.13 | $12.39 | $12.39 | 6,053,880 |
| 2023-07-12 | $12.33 | $12.56 | $12.15 | $12.19 | $12.19 | 7,525,700 |
| 2023-07-11 | $12.31 | $12.49 | $12.16 | $12.35 | $12.35 | 4,154,280 |
| 2023-07-10 | $12.28 | $12.36 | $12.22 | $12.34 | $12.34 | 3,186,700 |
| 2023-07-07 | $12.24 | $12.43 | $12.00 | $12.26 | $12.26 | 4,563,740 |
| 2023-07-06 | $12.19 | $12.48 | $12.15 | $12.29 | $12.29 | 4,530,300 |
| 2023-07-05 | $12.37 | $12.46 | $12.12 | $12.15 | $12.15 | 4,444,060 |
| 2023-07-04 | $12.24 | $12.40 | $12.18 | $12.40 | $12.40 | 4,457,840 |
| 2023-07-03 | $12.26 | $12.36 | $11.85 | $12.26 | $12.26 | 6,485,300 |
| 2023-06-30 | $12.30 | $12.60 | $12.18 | $12.37 | $12.37 | 5,099,350 |
| 2023-06-29 | $12.30 | $12.48 | $12.22 | $12.35 | $12.35 | 4,938,400 |
| 2023-06-28 | $12.50 | $12.50 | $11.80 | $12.30 | $12.30 | 7,992,400 |
| 2023-06-27 | $11.86 | $12.53 | $11.86 | $12.48 | $12.48 | 10,093,580 |
| 2023-06-26 | $12.71 | $12.86 | $11.80 | $11.82 | $11.82 | 11,923,210 |
| 2023-06-21 | $13.69 | $13.69 | $12.86 | $12.88 | $12.88 | 10,577,690 |
| 2023-06-20 | $13.68 | $13.83 | $13.51 | $13.62 | $13.62 | 9,705,580 |
| 2023-06-19 | $14.05 | $14.08 | $13.70 | $13.80 | $13.80 | 10,042,580 |
| 2023-06-16 | $13.74 | $14.02 | $13.55 | $13.83 | $13.83 | 10,277,010 |
| 2023-06-15 | $13.89 | $14.16 | $13.73 | $13.79 | $13.79 | 10,549,820 |
| 2023-06-14 | $14.20 | $14.43 | $13.80 | $13.89 | $13.89 | 14,240,200 |
| 2023-06-13 | $14.13 | $14.41 | $14.01 | $14.26 | $14.26 | 11,354,500 |
| 2023-06-12 | $14.26 | $14.51 | $14.10 | $14.12 | $14.12 | 12,270,780 |
| 2023-06-09 | $14.45 | $14.87 | $14.17 | $14.52 | $14.52 | 16,489,490 |
| 2023-06-08 | $14.44 | $14.98 | $13.84 | $14.59 | $14.59 | 20,519,350 |
| 2023-06-07 | $14.09 | $14.76 | $13.81 | $14.66 | $14.66 | 20,721,740 |
| 2023-06-06 | $13.94 | $14.90 | $13.80 | $14.38 | $14.38 | 25,492,150 |
| 2023-06-05 | $13.91 | $14.25 | $13.68 | $14.01 | $14.01 | 17,069,890 |
| 2023-06-02 | $13.48 | $14.17 | $13.34 | $14.03 | $14.03 | 24,178,480 |
| 2023-06-01 | $12.74 | $13.49 | $12.66 | $13.49 | $13.49 | 20,660,480 |
| 2023-05-31 | $12.93 | $13.23 | $12.79 | $12.84 | $12.84 | 13,543,300 |
| 2023-05-30 | $13.36 | $13.37 | $12.39 | $13.06 | $13.06 | 17,339,820 |
| 2023-05-29 | $13.05 | $13.38 | $12.90 | $13.21 | $13.21 | 18,830,070 |
| 2023-05-26 | $13.11 | $13.20 | $12.42 | $12.88 | $12.88 | 22,114,430 |
| 2023-05-25 | $14.28 | $14.50 | $12.92 | $13.33 | $13.33 | 33,086,650 |
| 2023-05-24 | $14.62 | $16.00 | $14.62 | $14.67 | $14.67 | 27,599,440 |
| 2023-05-23 | $15.50 | $15.69 | $14.63 | $14.69 | $14.69 | 28,415,550 |
| 2023-05-22 | $14.41 | $16.20 | $14.11 | $16.01 | $16.01 | 44,377,410 |
| 2023-05-19 | $15.36 | $15.53 | $14.55 | $14.63 | $14.63 | 32,717,070 |
| 2023-05-18 | $16.70 | $16.97 | $15.45 | $15.73 | $15.73 | 51,718,300 |
| 2023-05-17 | $12.89 | $16.22 | $12.89 | $16.22 | $16.22 | 34,561,260 |
| 2023-05-16 | $12.60 | $14.36 | $12.53 | $13.52 | $13.52 | 31,562,950 |
| 2023-05-15 | $13.00 | $13.05 | $12.24 | $12.68 | $12.68 | 15,220,550 |
| 2023-05-12 | $13.33 | $13.64 | $12.98 | $13.05 | $13.05 | 23,216,660 |
| 2023-05-11 | $12.61 | $14.38 | $12.42 | $13.88 | $13.88 | 35,240,480 |
| 2023-05-10 | $12.33 | $12.71 | $12.20 | $12.44 | $12.44 | 13,957,270 |
| 2023-05-09 | $12.94 | $12.94 | $12.30 | $12.32 | $12.32 | 18,519,020 |
| 2023-05-08 | $13.01 | $13.25 | $12.81 | $13.15 | $13.15 | 21,711,670 |
| 2023-05-05 | $12.75 | $13.84 | $12.49 | $13.46 | $13.46 | 31,544,290 |
| 2023-05-04 | $12.86 | $13.16 | $12.55 | $12.87 | $12.87 | 27,532,350 |
| 2023-05-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 0 |
| 2023-04-28 | $10.70 | $12.85 | $10.70 | $12.85 | $12.85 | 34,177,250 |
| 2023-04-27 | $11.12 | $11.24 | $10.55 | $10.71 | $10.71 | 12,210,830 |
| 2023-04-26 | $11.79 | $11.91 | $10.90 | $11.22 | $11.22 | 13,612,600 |
| 2023-04-25 | $11.11 | $11.87 | $11.08 | $11.45 | $11.45 | 12,778,800 |
| 2023-04-24 | $10.90 | $11.24 | $10.75 | $11.11 | $11.11 | 8,620,280 |
| 2023-04-21 | $11.46 | $11.68 | $10.90 | $10.90 | $10.90 | 11,760,490 |
| 2023-04-20 | $11.15 | $11.47 | $11.09 | $11.43 | $11.43 | 6,710,820 |
| 2023-04-19 | $11.22 | $11.55 | $11.22 | $11.24 | $11.24 | 8,479,190 |
| 2023-04-18 | $11.45 | $11.51 | $11.07 | $11.21 | $11.21 | 7,699,700 |
| 2023-04-17 | $11.78 | $11.89 | $11.40 | $11.45 | $11.45 | 8,949,700 |
| 2023-04-14 | $12.15 | $12.26 | $11.65 | $11.89 | $11.89 | 16,468,600 |
| 2023-04-13 | $11.88 | $12.88 | $11.77 | $12.38 | $12.38 | 24,006,570 |
| 2023-04-12 | $11.94 | $12.05 | $11.61 | $11.98 | $11.98 | 13,683,100 |
| 2023-04-11 | $11.19 | $11.97 | $11.11 | $11.69 | $11.69 | 16,272,490 |
| 2023-04-10 | $11.47 | $11.59 | $11.16 | $11.16 | $11.16 | 11,479,270 |
| 2023-04-07 | $11.16 | $11.65 | $10.91 | $11.60 | $11.60 | 14,734,540 |
| 2023-04-06 | $11.48 | $11.48 | $11.03 | $11.17 | $11.17 | 11,240,770 |
| 2023-04-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2023-04-04 | $11.80 | $11.80 | $11.38 | $11.53 | $11.53 | 17,580,160 |
| 2023-04-03 | $11.10 | $11.94 | $10.91 | $11.90 | $11.90 | 25,772,020 |
| 2023-03-31 | $11.21 | $11.33 | $10.75 | $11.10 | $11.10 | 15,770,200 |
| 2023-03-30 | $10.99 | $11.79 | $10.75 | $11.14 | $11.14 | 20,258,490 |
| 2023-03-29 | $10.91 | $11.26 | $10.67 | $10.96 | $10.96 | 7,970,770 |
| 2023-03-28 | $11.06 | $11.15 | $10.85 | $10.91 | $10.91 | 4,999,700 |
| 2023-03-27 | $11.08 | $11.27 | $10.82 | $11.14 | $11.14 | 7,687,120 |
| 2023-03-24 | $11.02 | $11.24 | $10.96 | $11.19 | $11.19 | 9,307,680 |
| 2023-03-23 | $11.10 | $11.12 | $10.83 | $11.02 | $11.02 | 7,378,580 |
| 2023-03-22 | $10.85 | $11.18 | $10.83 | $11.13 | $11.13 | 9,879,620 |
| 2023-03-21 | $10.59 | $11.03 | $10.49 | $10.97 | $10.97 | 10,523,670 |
| 2023-03-20 | $10.63 | $10.72 | $10.44 | $10.53 | $10.53 | 5,174,500 |
| 2023-03-17 | $10.23 | $10.69 | $10.18 | $10.63 | $10.63 | 8,098,600 |
| 2023-03-16 | $10.23 | $10.28 | $10.06 | $10.12 | $10.12 | 3,256,900 |
| 2023-03-15 | $10.29 | $10.36 | $10.11 | $10.25 | $10.25 | 3,069,620 |
| 2023-03-14 | $10.43 | $10.49 | $10.09 | $10.19 | $10.19 | 4,108,650 |
| 2023-03-13 | $10.38 | $10.55 | $10.09 | $10.43 | $10.43 | 5,599,220 |
| 2023-03-10 | $10.46 | $10.82 | $10.39 | $10.46 | $10.46 | 7,140,000 |
| 2023-03-09 | $10.29 | $10.58 | $10.19 | $10.55 | $10.55 | 6,050,200 |
| 2023-03-08 | $9.98 | $10.26 | $9.98 | $10.22 | $10.22 | 3,250,560 |
| 2023-03-07 | $10.33 | $10.34 | $9.99 | $10.00 | $10.00 | 4,503,280 |
| 2023-03-06 | $10.47 | $10.51 | $10.17 | $10.23 | $10.23 | 3,828,090 |
| 2023-03-03 | $10.45 | $10.59 | $10.33 | $10.46 | $10.46 | 3,978,300 |
| 2023-03-02 | $10.45 | $10.59 | $10.42 | $10.51 | $10.51 | 4,958,900 |
| 2023-03-01 | $10.20 | $10.52 | $10.16 | $10.51 | $10.51 | 5,785,600 |
| 2023-02-28 | $10.16 | $10.28 | $10.08 | $10.23 | $10.23 | 3,288,500 |
| 2023-02-27 | $10.23 | $10.32 | $10.04 | $10.11 | $10.11 | 4,742,200 |
| 2023-02-24 | $10.18 | $10.26 | $10.11 | $10.22 | $10.22 | 3,446,080 |
| 2023-02-23 | $10.35 | $10.35 | $10.13 | $10.20 | $10.20 | 4,096,800 |
| 2023-02-22 | $10.27 | $10.36 | $10.10 | $10.33 | $10.33 | 4,666,700 |
| 2023-02-21 | $10.48 | $10.60 | $10.22 | $10.35 | $10.35 | 5,500,690 |
| 2023-02-20 | $10.25 | $10.38 | $10.15 | $10.36 | $10.36 | 4,663,400 |
| 2023-02-17 | $10.48 | $10.64 | $10.21 | $10.27 | $10.27 | 7,276,230 |
| 2023-02-16 | $10.67 | $10.89 | $10.28 | $10.42 | $10.42 | 10,396,630 |
| 2023-02-15 | $10.38 | $10.82 | $10.30 | $10.70 | $10.70 | 10,505,350 |
| 2023-02-14 | $10.53 | $10.75 | $10.34 | $10.41 | $10.41 | 7,617,250 |
| 2023-02-13 | $10.60 | $10.65 | $10.40 | $10.55 | $10.55 | 8,562,200 |
| 2023-02-10 | $10.89 | $10.95 | $10.45 | $10.65 | $10.65 | 12,387,300 |
| 2023-02-09 | $10.09 | $11.02 | $10.05 | $10.78 | $10.78 | 18,608,500 |
| 2023-02-08 | $10.40 | $10.40 | $10.08 | $10.12 | $10.12 | 10,257,440 |
| 2023-02-07 | $9.80 | $10.54 | $9.80 | $10.44 | $10.44 | 19,618,510 |
| 2023-02-06 | $9.84 | $9.94 | $9.73 | $9.86 | $9.86 | 6,219,600 |
| 2023-02-03 | $9.76 | $9.91 | $9.68 | $9.81 | $9.81 | 6,463,200 |
| 2023-02-02 | $9.69 | $9.92 | $9.62 | $9.86 | $9.86 | 10,708,470 |
| 2023-02-01 | $9.45 | $9.72 | $9.41 | $9.70 | $9.70 | 8,762,900 |
| 2023-01-31 | $9.39 | $9.43 | $9.27 | $9.42 | $9.42 | 3,884,200 |
| 2023-01-30 | $9.36 | $9.44 | $9.30 | $9.41 | $9.41 | 5,792,100 |
| 2023-01-20 | $9.20 | $9.31 | $9.17 | $9.26 | $9.26 | 3,962,400 |
| 2023-01-19 | $9.12 | $9.23 | $9.09 | $9.22 | $9.22 | 3,771,000 |
| 2023-01-18 | $9.04 | $9.20 | $9.04 | $9.15 | $9.15 | 4,941,340 |
| 2023-01-17 | $9.21 | $9.23 | $9.01 | $9.05 | $9.05 | 5,466,200 |
| 2023-01-16 | $9.22 | $9.29 | $9.16 | $9.22 | $9.22 | 6,607,900 |
| 2023-01-13 | $9.09 | $9.37 | $9.01 | $9.29 | $9.29 | 7,912,670 |
| 2023-01-12 | $9.18 | $9.24 | $8.98 | $9.09 | $9.09 | 6,281,400 |
| 2023-01-11 | $9.04 | $9.47 | $9.04 | $9.22 | $9.22 | 10,108,400 |
| 2023-01-10 | $9.14 | $9.16 | $8.97 | $9.04 | $9.04 | 3,493,200 |
| 2023-01-09 | $8.98 | $9.14 | $8.98 | $9.07 | $9.07 | 3,623,500 |
| 2023-01-06 | $9.23 | $9.44 | $8.98 | $9.02 | $9.02 | 6,372,000 |
| 2023-01-05 | $9.28 | $9.36 | $9.13 | $9.19 | $9.19 | 5,055,300 |
| 2023-01-04 | $9.20 | $9.39 | $9.17 | $9.34 | $9.34 | 6,902,200 |
| 2023-01-03 | $8.90 | $9.21 | $8.82 | $9.20 | $9.20 | 6,949,110 |
| 2023-01-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2022-12-30 | $8.60 | $8.89 | $8.53 | $8.87 | $8.87 | 5,210,700 |
| 2022-12-29 | $8.68 | $8.79 | $8.54 | $8.56 | $8.56 | 4,114,800 |
| 2022-12-28 | $8.90 | $8.91 | $8.66 | $8.75 | $8.75 | 3,752,100 |
| 2022-12-27 | $8.98 | $9.04 | $8.83 | $8.89 | $8.89 | 3,571,800 |
| 2022-12-26 | $8.99 | $9.04 | $8.86 | $8.97 | $8.97 | 5,311,500 |
| 2022-12-23 | $8.70 | $9.15 | $8.66 | $9.05 | $9.05 | 6,365,200 |
| 2022-12-22 | $8.70 | $9.00 | $8.70 | $8.78 | $8.78 | 4,850,200 |
| 2022-12-21 | $8.72 | $8.86 | $8.65 | $8.68 | $8.68 | 3,534,200 |
| 2022-12-20 | $8.97 | $9.01 | $8.71 | $8.72 | $8.72 | 5,012,800 |
| 2022-12-19 | $9.18 | $9.29 | $8.84 | $8.88 | $8.88 | 5,205,200 |
| 2022-12-16 | $9.14 | $9.31 | $9.02 | $9.13 | $9.13 | 5,719,100 |
| 2022-12-15 | $9.14 | $9.25 | $9.09 | $9.18 | $9.18 | 4,064,000 |
| 2022-12-14 | $9.29 | $9.34 | $9.12 | $9.18 | $9.18 | 4,590,400 |
| 2022-12-13 | $9.21 | $9.60 | $9.21 | $9.33 | $9.33 | 6,657,000 |
| 2022-12-12 | $9.46 | $9.57 | $9.21 | $9.25 | $9.25 | 9,651,370 |
| 2022-12-09 | $9.41 | $9.94 | $9.39 | $9.63 | $9.63 | 14,847,370 |
| 2022-12-08 | $9.28 | $9.56 | $9.19 | $9.48 | $9.48 | 8,320,570 |
| 2022-12-07 | $9.29 | $9.34 | $9.13 | $9.32 | $9.32 | 5,278,900 |
| 2022-12-06 | $9.39 | $9.41 | $9.23 | $9.26 | $9.26 | 6,376,800 |
| 2022-12-05 | $9.40 | $9.55 | $9.38 | $9.43 | $9.43 | 7,104,500 |
| 2022-12-01 | $9.47 | $9.56 | $9.33 | $9.40 | $9.40 | 8,942,220 |
| 2022-11-30 | $9.82 | $9.82 | $9.35 | $9.44 | $9.44 | 17,212,600 |
| 2022-11-29 | $9.34 | $10.12 | $9.12 | $9.77 | $9.77 | 24,356,020 |
| 2022-11-28 | $8.81 | $8.89 | $8.71 | $8.85 | $8.85 | 6,531,320 |
| 2022-11-25 | $8.83 | $9.15 | $8.75 | $8.97 | $8.97 | 9,238,520 |
| 2022-11-24 | $8.86 | $8.98 | $8.74 | $8.79 | $8.79 | 6,607,420 |
| 2022-11-23 | $8.98 | $8.99 | $8.65 | $8.75 | $8.75 | 6,089,100 |
| 2022-11-22 | $9.17 | $9.23 | $8.90 | $8.98 | $8.98 | 5,668,200 |
| 2022-11-21 | $9.30 | $9.35 | $9.00 | $9.08 | $9.08 | 5,926,550 |
| 2022-11-18 | $9.43 | $9.57 | $9.25 | $9.28 | $9.28 | 7,387,000 |
| 2022-11-17 | $9.55 | $9.59 | $9.36 | $9.46 | $9.46 | 6,948,500 |
| 2022-11-16 | $9.37 | $9.59 | $9.29 | $9.46 | $9.46 | 9,140,900 |
| 2022-11-15 | $9.28 | $9.66 | $9.22 | $9.40 | $9.40 | 11,895,900 |
| 2022-11-14 | $9.51 | $9.55 | $9.16 | $9.28 | $9.28 | 16,321,740 |
| 2022-11-11 | $8.99 | $9.65 | $8.94 | $9.26 | $9.26 | 16,785,730 |
| 2022-11-10 | $8.63 | $8.90 | $8.63 | $8.83 | $8.83 | 6,030,800 |
| 2022-11-09 | $8.76 | $8.88 | $8.68 | $8.73 | $8.73 | 4,810,200 |
| 2022-11-08 | $8.70 | $8.73 | $8.62 | $8.72 | $8.72 | 3,924,430 |
| 2022-11-07 | $8.55 | $8.73 | $8.51 | $8.71 | $8.71 | 5,323,650 |
| 2022-11-04 | $8.41 | $8.60 | $8.32 | $8.54 | $8.54 | 4,831,810 |
| 2022-11-03 | $8.42 | $8.49 | $8.31 | $8.41 | $8.41 | 3,670,500 |
| 2022-11-02 | $8.38 | $8.57 | $8.38 | $8.48 | $8.48 | 4,669,600 |
| 2022-11-01 | $8.23 | $8.39 | $8.20 | $8.38 | $8.38 | 3,815,500 |
| 2022-10-31 | $7.97 | $8.26 | $7.94 | $8.21 | $8.21 | 4,386,400 |
| 2022-10-28 | $8.36 | $8.38 | $7.94 | $7.96 | $7.96 | 6,193,820 |
| 2022-10-27 | $8.29 | $8.48 | $8.26 | $8.40 | $8.40 | 5,463,500 |
| 2022-10-26 | $8.06 | $8.37 | $8.05 | $8.26 | $8.26 | 5,398,270 |
| 2022-10-25 | $8.18 | $8.25 | $7.92 | $8.08 | $8.08 | 5,101,050 |
| 2022-10-24 | $8.45 | $8.55 | $8.09 | $8.15 | $8.15 | 5,186,700 |
| 2022-10-21 | $8.53 | $8.59 | $8.42 | $8.46 | $8.46 | 3,227,500 |
| 2022-10-20 | $8.44 | $8.60 | $8.39 | $8.49 | $8.49 | 4,305,350 |
| 2022-10-19 | $8.49 | $8.57 | $8.38 | $8.48 | $8.48 | 5,165,000 |
| 2022-10-18 | $8.58 | $8.65 | $8.52 | $8.52 | $8.52 | 5,256,450 |
| 2022-10-17 | $8.24 | $8.63 | $8.23 | $8.60 | $8.60 | 7,776,920 |
| 2022-10-14 | $8.13 | $8.38 | $8.08 | $8.29 | $8.29 | 7,244,550 |
| 2022-10-13 | $7.99 | $8.15 | $7.91 | $8.07 | $8.07 | 7,308,630 |
| 2022-10-12 | $7.77 | $8.04 | $7.67 | $8.03 | $8.03 | 6,635,080 |
| 2022-10-11 | $7.94 | $7.94 | $7.70 | $7.77 | $7.77 | 7,179,630 |
| 2022-10-10 | $8.35 | $8.38 | $7.85 | $7.92 | $7.92 | 11,960,300 |
| 2022-09-30 | $8.50 | $8.67 | $8.18 | $8.38 | $8.38 | 7,934,260 |
| 2022-09-29 | $8.94 | $9.03 | $8.45 | $8.45 | $8.45 | 9,877,200 |
| 2022-09-28 | $9.27 | $9.28 | $8.85 | $8.85 | $8.85 | 7,062,600 |
| 2022-09-27 | $8.86 | $9.26 | $8.86 | $9.25 | $9.25 | 8,837,000 |
| 2022-09-26 | $9.32 | $9.58 | $8.85 | $8.93 | $8.93 | 11,101,000 |
| 2022-09-23 | $9.47 | $9.73 | $9.32 | $9.33 | $9.33 | 11,845,770 |
| 2022-09-22 | $9.62 | $9.77 | $9.42 | $9.45 | $9.45 | 12,693,130 |
| 2022-09-21 | $9.41 | $9.80 | $9.31 | $9.69 | $9.69 | 19,254,270 |
| 2022-09-20 | $8.71 | $9.45 | $8.71 | $9.41 | $9.41 | 18,892,900 |
| 2022-09-19 | $8.90 | $8.95 | $8.51 | $8.77 | $8.77 | 10,980,750 |
| 2022-09-16 | $9.56 | $9.62 | $8.98 | $9.01 | $9.01 | 22,344,610 |
| 2022-09-15 | $9.45 | $9.77 | $9.22 | $9.72 | $9.72 | 21,913,470 |
| 2022-09-14 | $9.18 | $9.48 | $9.13 | $9.30 | $9.30 | 7,634,100 |
| 2022-09-13 | $9.37 | $9.55 | $9.27 | $9.34 | $9.34 | 11,835,630 |
| 2022-09-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-09-09 | $9.18 | $9.78 | $9.18 | $9.47 | $9.47 | 19,780,490 |
| 2022-09-08 | $9.35 | $9.40 | $9.11 | $9.16 | $9.16 | 3,067,400 |
| 2022-09-07 | $9.37 | $9.42 | $9.17 | $9.25 | $9.25 | 6,755,900 |
| 2022-09-06 | $9.36 | $9.50 | $9.25 | $9.48 | $9.48 | 7,279,400 |
| 2022-09-05 | $9.36 | $9.45 | $9.23 | $9.34 | $9.34 | 3,655,000 |
| 2022-09-02 | $9.30 | $9.47 | $9.29 | $9.38 | $9.38 | 6,032,240 |
| 2022-09-01 | $9.19 | $9.37 | $9.16 | $9.27 | $9.27 | 5,230,600 |
| 2022-08-31 | $9.23 | $9.50 | $9.18 | $9.21 | $9.21 | 6,547,490 |
| 2022-08-30 | $9.12 | $9.36 | $9.00 | $9.25 | $9.25 | 6,204,730 |
| 2022-08-29 | $8.72 | $9.10 | $8.64 | $9.06 | $9.06 | 4,676,500 |
| 2022-08-26 | $9.09 | $9.11 | $8.81 | $8.85 | $8.85 | 4,313,300 |
| 2022-08-25 | $9.11 | $9.11 | $8.85 | $9.00 | $9.00 | 3,841,130 |
| 2022-08-24 | $9.21 | $9.30 | $9.00 | $9.01 | $9.01 | 4,829,500 |
| 2022-08-23 | $9.24 | $9.32 | $9.15 | $9.22 | $9.22 | 4,116,070 |
| 2022-08-22 | $9.20 | $9.43 | $9.14 | $9.24 | $9.24 | 4,874,200 |
| 2022-08-19 | $9.34 | $9.53 | $9.23 | $9.24 | $9.24 | 8,880,670 |
| 2022-08-18 | $9.38 | $9.80 | $9.19 | $9.35 | $9.35 | 9,479,700 |
| 2022-08-17 | $9.36 | $9.50 | $9.25 | $9.39 | $9.39 | 6,937,300 |
| 2022-08-16 | $9.22 | $9.50 | $9.17 | $9.41 | $9.41 | 10,350,020 |
| 2022-08-15 | $9.31 | $9.31 | $9.13 | $9.17 | $9.17 | 3,737,900 |
| 2022-08-12 | $9.34 | $9.34 | $9.17 | $9.29 | $9.29 | 4,877,400 |
| 2022-08-11 | $9.03 | $9.34 | $9.02 | $9.22 | $9.22 | 5,980,670 |
| 2022-08-10 | $9.00 | $9.05 | $8.93 | $8.99 | $8.99 | 2,411,280 |
| 2022-08-09 | $9.09 | $9.14 | $8.95 | $9.05 | $9.05 | 3,313,700 |
| 2022-08-08 | $8.89 | $9.12 | $8.80 | $9.09 | $9.09 | 3,757,320 |
| 2022-08-05 | $8.70 | $8.93 | $8.70 | $8.90 | $8.90 | 3,795,840 |
| 2022-08-04 | $8.58 | $8.81 | $8.58 | $8.80 | $8.80 | 4,023,400 |
| 2022-08-03 | $8.73 | $8.88 | $8.57 | $8.57 | $8.57 | 5,836,630 |
| 2022-08-02 | $9.20 | $9.20 | $8.52 | $8.65 | $8.65 | 8,204,440 |
| 2022-08-01 | $9.20 | $9.30 | $9.12 | $9.24 | $9.24 | 3,396,360 |
| 2022-07-29 | $9.26 | $9.32 | $9.21 | $9.22 | $9.22 | 4,330,610 |
| 2022-07-28 | $9.26 | $9.33 | $9.24 | $9.26 | $9.26 | 4,475,200 |
| 2022-07-27 | $9.30 | $9.32 | $9.18 | $9.25 | $9.25 | 5,947,030 |
| 2022-07-26 | $9.04 | $9.38 | $9.00 | $9.37 | $9.37 | 9,350,140 |
| 2022-07-25 | $9.04 | $9.23 | $9.00 | $9.06 | $9.06 | 4,673,530 |
| 2022-07-22 | $9.13 | $9.13 | $8.93 | $9.02 | $9.02 | 3,311,200 |
| 2022-07-21 | $9.13 | $9.21 | $9.05 | $9.07 | $9.07 | 4,546,660 |
| 2022-07-20 | $9.05 | $9.13 | $9.02 | $9.08 | $9.08 | 4,440,830 |
| 2022-07-19 | $8.85 | $9.08 | $8.80 | $9.07 | $9.07 | 6,778,130 |
| 2022-07-18 | $8.45 | $8.83 | $8.44 | $8.81 | $8.81 | 7,185,920 |
| 2022-07-15 | $8.90 | $8.95 | $8.40 | $8.50 | $8.50 | 9,881,360 |
| 2022-07-14 | $9.00 | $9.05 | $8.90 | $8.94 | $8.94 | 4,114,560 |
| 2022-07-13 | $8.86 | $9.11 | $8.86 | $9.06 | $9.06 | 4,863,130 |
| 2022-07-12 | $9.04 | $9.05 | $8.84 | $8.84 | $8.84 | 5,037,300 |
| 2022-07-11 | $9.18 | $9.18 | $8.97 | $9.05 | $9.05 | 4,237,380 |
| 2022-07-08 | $9.05 | $9.29 | $9.04 | $9.16 | $9.16 | 6,381,580 |
| 2022-07-07 | $9.08 | $9.13 | $9.01 | $9.04 | $9.04 | 4,076,300 |
| 2022-07-06 | $9.21 | $9.22 | $8.96 | $9.04 | $9.04 | 6,406,220 |
| 2022-07-05 | $9.40 | $9.44 | $9.10 | $9.21 | $9.21 | 7,606,780 |
| 2022-07-04 | $9.39 | $9.48 | $9.30 | $9.41 | $9.41 | 5,615,260 |
| 2022-07-01 | $9.50 | $9.55 | $9.34 | $9.43 | $9.43 | 8,040,210 |
| 2022-06-30 | $9.74 | $9.79 | $9.49 | $9.57 | $9.57 | 12,381,880 |
| 2022-06-29 | $9.52 | $9.86 | $9.41 | $9.57 | $9.57 | 16,957,050 |
| 2022-06-28 | $9.33 | $9.48 | $9.17 | $9.48 | $9.48 | 8,737,040 |
| 2022-06-27 | $9.30 | $9.45 | $9.27 | $9.33 | $9.33 | 7,498,590 |
| 2022-06-24 | $9.24 | $9.37 | $9.24 | $9.30 | $9.30 | 6,395,500 |
| 2022-06-23 | $9.24 | $9.30 | $9.10 | $9.28 | $9.28 | 5,299,700 |
| 2022-06-22 | $9.40 | $9.46 | $9.12 | $9.14 | $9.14 | 7,226,580 |
| 2022-06-21 | $9.30 | $9.60 | $9.26 | $9.42 | $9.42 | 10,770,100 |
| 2022-06-20 | $9.25 | $9.33 | $9.21 | $9.29 | $9.29 | 7,550,300 |
| 2022-06-17 | $9.50 | $9.53 | $9.15 | $9.26 | $9.26 | 12,805,150 |
| 2022-06-16 | $9.19 | $9.87 | $9.15 | $9.56 | $9.56 | 17,451,140 |
| 2022-06-15 | $9.08 | $9.31 | $9.07 | $9.24 | $9.24 | 9,513,380 |
| 2022-06-14 | $9.08 | $9.09 | $8.76 | $9.08 | $9.08 | 7,058,360 |
| 2022-06-13 | $9.06 | $9.16 | $8.97 | $9.12 | $9.12 | 5,900,440 |
| 2022-06-10 | $8.90 | $9.10 | $8.86 | $9.08 | $9.08 | 4,884,840 |
| 2022-06-09 | $9.13 | $9.24 | $8.86 | $8.94 | $8.94 | 7,678,520 |
| 2022-06-08 | $9.31 | $9.38 | $8.95 | $9.18 | $9.18 | 8,916,740 |
| 2022-06-07 | $9.43 | $9.43 | $9.14 | $9.35 | $9.35 | 7,672,300 |
| 2022-06-06 | $9.25 | $9.45 | $9.21 | $9.44 | $9.44 | 8,376,270 |
| 2022-06-02 | $9.35 | $9.36 | $9.12 | $9.26 | $9.26 | 6,878,600 |
| 2022-06-01 | $9.32 | $9.52 | $9.24 | $9.41 | $9.41 | 9,591,600 |
| 2022-05-31 | $9.28 | $9.32 | $9.10 | $9.32 | $9.32 | 7,294,700 |
| 2022-05-30 | $9.24 | $9.28 | $9.09 | $9.28 | $9.28 | 6,856,900 |
| 2022-05-27 | $9.28 | $9.36 | $9.01 | $9.25 | $9.25 | 8,720,440 |
| 2022-05-26 | $9.24 | $9.30 | $9.11 | $9.23 | $9.23 | 7,054,700 |
| 2022-05-25 | $8.94 | $9.24 | $8.93 | $9.19 | $9.19 | 7,970,880 |
| 2022-05-24 | $9.52 | $9.52 | $8.95 | $8.95 | $8.95 | 11,437,970 |
| 2022-05-23 | $9.35 | $9.65 | $9.34 | $9.53 | $9.53 | 10,684,700 |
| 2022-05-20 | $9.50 | $9.68 | $9.30 | $9.39 | $9.39 | 16,967,530 |
| 2022-05-19 | $9.00 | $9.78 | $8.91 | $9.67 | $9.67 | 22,499,000 |
| 2022-05-18 | $9.18 | $9.46 | $9.15 | $9.25 | $9.25 | 12,998,200 |
| 2022-05-17 | $9.40 | $9.40 | $9.03 | $9.23 | $9.23 | 15,090,900 |
| 2022-05-16 | $9.72 | $9.81 | $9.33 | $9.40 | $9.40 | 28,130,790 |
| 2022-05-13 | $8.70 | $10.14 | $8.65 | $9.85 | $9.85 | 39,290,760 |
| 2022-05-12 | $8.62 | $8.89 | $8.49 | $8.70 | $8.70 | 12,333,470 |
| 2022-05-11 | $8.82 | $9.04 | $8.60 | $8.60 | $8.60 | 15,492,700 |
| 2022-05-10 | $8.68 | $8.87 | $8.60 | $8.82 | $8.82 | 10,489,940 |
| 2022-05-09 | $8.73 | $8.91 | $8.68 | $8.87 | $8.87 | 11,123,900 |
| 2022-05-06 | $8.72 | $8.95 | $8.54 | $8.68 | $8.68 | 12,458,600 |
| 2022-05-05 | $8.90 | $9.10 | $8.60 | $9.06 | $9.06 | 18,272,340 |
| 2022-05-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-05-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-04-29 | $8.19 | $9.55 | $8.14 | $9.18 | $9.18 | 21,688,010 |
| 2022-04-28 | $8.13 | $8.26 | $7.92 | $8.13 | $8.13 | 9,624,360 |
| 2022-04-27 | $8.02 | $8.30 | $7.70 | $8.30 | $8.30 | 12,996,300 |
| 2022-04-26 | $8.64 | $8.79 | $8.02 | $8.15 | $8.15 | 11,596,000 |
| 2022-04-25 | $9.26 | $9.32 | $8.50 | $8.55 | $8.55 | 14,826,020 |
| 2022-04-22 | $9.96 | $9.96 | $9.42 | $9.45 | $9.45 | 15,370,780 |
| 2022-04-21 | $10.70 | $10.76 | $9.93 | $9.97 | $9.97 | 17,987,100 |
| 2022-04-20 | $11.00 | $11.23 | $10.61 | $10.69 | $10.69 | 9,597,350 |
| 2022-04-19 | $11.02 | $11.16 | $10.76 | $11.15 | $11.15 | 8,540,000 |
| 2022-04-18 | $11.02 | $11.10 | $10.73 | $10.94 | $10.94 | 9,475,000 |
| 2022-04-15 | $11.63 | $11.75 | $11.10 | $11.19 | $11.19 | 14,299,420 |
| 2022-04-14 | $11.95 | $12.34 | $11.70 | $11.87 | $11.87 | 14,959,860 |
| 2022-04-13 | $12.32 | $12.39 | $11.80 | $11.80 | $11.80 | 16,840,340 |
| 2022-04-12 | $12.19 | $12.89 | $11.85 | $12.64 | $12.64 | 24,798,820 |
| 2022-04-11 | $12.46 | $12.60 | $11.81 | $11.98 | $11.98 | 22,968,400 |
| 2022-04-08 | $12.85 | $13.17 | $12.50 | $12.71 | $12.71 | 21,987,400 |
| 2022-04-07 | $13.28 | $13.65 | $12.58 | $12.60 | $12.60 | 30,166,040 |
| 2022-04-06 | $14.19 | $15.00 | $13.64 | $13.78 | $13.78 | 36,235,550 |
| 2022-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-04-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-04-01 | $14.00 | $14.50 | $13.28 | $13.80 | $13.80 | 42,036,120 |
| 2022-03-31 | $13.25 | $14.80 | $13.10 | $14.40 | $14.40 | 52,967,640 |
| 2022-03-30 | $12.11 | $13.13 | $12.11 | $12.92 | $12.92 | 35,466,610 |
| 2022-03-29 | $12.91 | $13.03 | $12.10 | $12.10 | $12.10 | 30,295,080 |
| 2022-03-28 | $12.38 | $13.60 | $12.12 | $12.90 | $12.90 | 37,635,870 |
| 2022-03-25 | $13.27 | $13.44 | $12.50 | $12.64 | $12.64 | 43,200,650 |
| 2022-03-24 | $11.98 | $14.72 | $11.70 | $13.30 | $13.30 | 64,209,730 |
| 2022-03-23 | $12.03 | $13.05 | $11.50 | $12.27 | $12.27 | 42,082,970 |
| 2022-03-22 | $11.93 | $13.18 | $11.38 | $12.27 | $12.27 | 44,861,000 |
| 2022-03-21 | $11.40 | $12.60 | $10.92 | $11.87 | $11.87 | 42,430,580 |
| 2022-03-18 | $11.29 | $11.59 | $10.57 | $11.48 | $11.48 | 36,719,090 |
| 2022-03-17 | $11.23 | $11.32 | $11.23 | $11.32 | $11.32 | 13,046,850 |
| 2022-03-16 | $9.26 | $9.49 | $9.09 | $9.43 | $9.43 | 4,588,990 |
| 2022-03-15 | $9.60 | $9.69 | $9.14 | $9.16 | $9.16 | 4,966,400 |
| 2022-03-14 | $9.90 | $10.01 | $9.65 | $9.67 | $9.67 | 3,455,900 |
| 2022-03-11 | $9.74 | $10.04 | $9.59 | $10.00 | $10.00 | 4,324,350 |
| 2022-03-10 | $9.90 | $10.08 | $9.80 | $9.84 | $9.84 | 4,745,170 |
| 2022-03-09 | $10.02 | $10.05 | $9.20 | $9.73 | $9.73 | 6,365,080 |
| 2022-03-08 | $10.32 | $10.40 | $9.94 | $9.99 | $9.99 | 5,899,110 |
| 2022-03-07 | $10.30 | $10.50 | $10.21 | $10.40 | $10.40 | 4,908,070 |
| 2022-03-04 | $10.36 | $10.50 | $10.24 | $10.35 | $10.35 | 5,008,750 |
| 2022-03-03 | $10.52 | $10.58 | $10.40 | $10.47 | $10.47 | 3,822,200 |
| 2022-03-02 | $10.30 | $10.51 | $10.24 | $10.42 | $10.42 | 4,458,930 |
| 2022-03-01 | $10.21 | $10.36 | $10.13 | $10.34 | $10.34 | 4,532,700 |
| 2022-02-28 | $10.32 | $10.37 | $9.97 | $10.15 | $10.15 | 5,840,180 |
| 2022-02-25 | $10.38 | $10.58 | $10.32 | $10.35 | $10.35 | 5,778,400 |
| 2022-02-24 | $10.82 | $10.90 | $10.16 | $10.33 | $10.33 | 10,136,030 |
| 2022-02-23 | $10.81 | $10.95 | $10.65 | $10.85 | $10.85 | 7,391,430 |
| 2022-02-22 | $11.07 | $11.09 | $10.70 | $10.81 | $10.81 | 7,544,500 |
| 2022-02-21 | $10.49 | $11.05 | $10.43 | $11.03 | $11.03 | 12,187,500 |
| 2022-02-18 | $10.28 | $10.51 | $10.23 | $10.50 | $10.50 | 5,308,300 |
| 2022-02-17 | $10.49 | $10.69 | $10.30 | $10.35 | $10.35 | 8,471,700 |
| 2022-02-16 | $10.52 | $10.65 | $10.40 | $10.54 | $10.54 | 6,026,700 |
| 2022-02-15 | $10.45 | $10.75 | $10.32 | $10.38 | $10.38 | 7,162,100 |
| 2022-02-14 | $10.59 | $10.69 | $10.16 | $10.48 | $10.48 | 7,455,900 |
| 2022-02-11 | $10.64 | $11.14 | $10.32 | $10.39 | $10.39 | 11,997,300 |
| 2022-02-10 | $10.65 | $10.65 | $10.43 | $10.55 | $10.55 | 5,420,500 |
| 2022-02-09 | $10.27 | $10.87 | $10.22 | $10.63 | $10.63 | 9,378,570 |
| 2022-02-08 | $9.93 | $10.30 | $9.78 | $10.26 | $10.26 | 7,464,400 |
| 2022-02-07 | $10.28 | $10.35 | $9.71 | $9.93 | $9.93 | 9,978,190 |
| 2022-02-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-02-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-02-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-02-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-01-28 | $9.93 | $10.40 | $9.84 | $10.26 | $10.26 | 9,750,460 |
| 2022-01-27 | $10.64 | $10.64 | $9.81 | $9.83 | $9.83 | 12,358,670 |
| 2022-01-26 | $10.35 | $10.75 | $10.35 | $10.60 | $10.60 | 9,979,410 |
| 2022-01-25 | $12.15 | $12.16 | $10.36 | $10.44 | $10.44 | 20,993,190 |
| 2022-01-24 | $12.01 | $12.25 | $11.72 | $11.98 | $11.98 | 13,814,830 |
| 2022-01-21 | $11.92 | $12.30 | $11.71 | $12.09 | $12.09 | 16,487,990 |
| 2022-01-20 | $12.05 | $12.22 | $11.77 | $11.88 | $11.88 | 14,804,220 |
| 2022-01-19 | $11.50 | $12.29 | $11.47 | $12.15 | $12.15 | 20,428,210 |
| 2022-01-18 | $11.83 | $11.91 | $11.48 | $11.52 | $11.52 | 9,313,000 |
| 2022-01-17 | $11.37 | $11.84 | $11.37 | $11.82 | $11.82 | 10,110,950 |
| 2022-01-14 | $11.64 | $11.66 | $11.29 | $11.29 | $11.29 | 6,927,600 |
| 2022-01-13 | $11.60 | $11.88 | $11.50 | $11.61 | $11.61 | 7,037,900 |
| 2022-01-12 | $11.32 | $11.73 | $11.32 | $11.57 | $11.57 | 6,476,600 |
| 2022-01-11 | $11.42 | $11.74 | $11.29 | $11.33 | $11.33 | 6,243,090 |
| 2022-01-10 | $11.32 | $11.60 | $11.02 | $11.43 | $11.43 | 6,845,980 |
| 2022-01-07 | $11.59 | $11.96 | $11.26 | $11.32 | $11.32 | 9,585,090 |
| 2022-01-06 | $11.71 | $11.86 | $11.56 | $11.62 | $11.62 | 7,508,300 |
| 2022-01-05 | $11.63 | $11.76 | $11.42 | $11.61 | $11.61 | 10,066,620 |
| 2022-01-04 | $11.38 | $11.73 | $11.27 | $11.62 | $11.62 | 9,853,290 |
| 2022-01-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2021-12-31 | $11.32 | $11.47 | $11.23 | $11.37 | $11.37 | 6,090,900 |
| 2021-12-30 | $10.99 | $11.46 | $10.94 | $11.32 | $11.32 | 8,490,100 |
| 2021-12-29 | $11.15 | $11.15 | $10.85 | $10.99 | $10.99 | 5,294,140 |
| 2021-12-28 | $10.97 | $11.27 | $10.90 | $11.18 | $11.18 | 6,397,500 |
| 2021-12-27 | $10.85 | $11.04 | $10.66 | $10.99 | $10.99 | 5,972,500 |
| 2021-12-24 | $11.13 | $11.20 | $10.81 | $10.88 | $10.88 | 8,360,730 |
| 2021-12-23 | $11.44 | $11.44 | $11.05 | $11.12 | $11.12 | 10,630,910 |
| 2021-12-22 | $11.63 | $11.78 | $11.41 | $11.49 | $11.49 | 13,662,210 |
| 2021-12-21 | $11.13 | $12.09 | $11.13 | $11.70 | $11.70 | 21,218,770 |
| 2021-12-20 | $11.34 | $11.56 | $11.12 | $11.17 | $11.17 | 11,652,700 |
| 2021-12-17 | $11.39 | $11.63 | $11.22 | $11.38 | $11.38 | 13,093,420 |
| 2021-12-16 | $11.25 | $11.46 | $11.21 | $11.32 | $11.32 | 12,757,700 |
| 2021-12-15 | $11.18 | $11.65 | $11.18 | $11.35 | $11.35 | 16,332,900 |
| 2021-12-14 | $11.07 | $11.46 | $11.07 | $11.28 | $11.28 | 19,033,250 |
| 2021-12-13 | $10.97 | $11.20 | $10.92 | $11.03 | $11.03 | 14,508,270 |
| 2021-12-07 | $10.59 | $12.10 | $10.49 | $12.10 | $12.10 | 37,280,590 |
| 2021-12-06 | $10.29 | $10.32 | $10.00 | $10.08 | $10.08 | 3,158,000 |
| 2021-12-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,856,100 |
| 2021-12-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 3,067,230 |
| 2021-12-01 | $10.31 | $10.52 | $10.27 | $10.48 | $10.48 | 4,628,110 |
| 2021-11-30 | $10.01 | $10.43 | $9.95 | $10.35 | $10.35 | 6,900,210 |
| 2021-11-29 | $9.93 | $10.05 | $9.89 | $9.92 | $9.92 | 2,983,750 |
| 2021-11-26 | $10.11 | $10.21 | $9.97 | $10.05 | $10.05 | 2,391,900 |
| 2021-11-25 | $10.17 | $10.25 | $10.11 | $10.16 | $10.16 | 2,492,960 |
| 2021-11-24 | $10.15 | $10.27 | $9.98 | $10.18 | $10.18 | 3,071,050 |
| 2021-11-23 | $10.10 | $10.11 | $9.94 | $10.09 | $10.09 | 2,583,900 |
| 2021-11-22 | $10.13 | $10.15 | $9.97 | $10.07 | $10.07 | 2,287,100 |
| 2021-11-19 | $9.92 | $10.20 | $9.85 | $10.13 | $10.13 | 3,302,140 |
| 2021-11-18 | $10.15 | $10.22 | $9.89 | $9.93 | $9.93 | 4,144,340 |
| 2021-11-17 | $10.15 | $10.29 | $10.06 | $10.23 | $10.23 | 3,238,540 |
| 2021-11-16 | $10.19 | $10.29 | $10.08 | $10.13 | $10.13 | 2,935,500 |
| 2021-11-15 | $10.00 | $10.26 | $10.00 | $10.22 | $10.22 | 4,390,700 |
| 2021-11-12 | $9.95 | $10.06 | $9.89 | $10.00 | $10.00 | 3,598,790 |
| 2021-11-11 | $9.79 | $10.13 | $9.78 | $10.04 | $10.04 | 4,449,220 |
| 2021-11-10 | $9.72 | $9.90 | $9.65 | $9.90 | $9.90 | 3,570,950 |
| 2021-11-09 | $9.71 | $9.78 | $9.61 | $9.70 | $9.70 | 2,113,650 |
| 2021-11-08 | $9.61 | $9.81 | $9.53 | $9.68 | $9.68 | 2,824,690 |
| 2021-11-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 4,986,980 |
| 2021-11-04 | $9.40 | $9.47 | $9.32 | $9.45 | $9.45 | 2,454,200 |
| 2021-11-03 | $9.30 | $9.45 | $9.23 | $9.39 | $9.39 | 1,874,170 |
| 2021-11-02 | $9.45 | $9.55 | $9.15 | $9.26 | $9.26 | 2,604,080 |
| 2021-11-01 | $9.42 | $9.55 | $9.37 | $9.48 | $9.48 | 2,907,100 |
| 2021-10-29 | $9.01 | $9.52 | $9.01 | $9.41 | $9.41 | 4,917,930 |
| 2021-10-28 | $9.05 | $9.11 | $8.94 | $9.06 | $9.06 | 2,632,260 |
| 2021-10-27 | $9.51 | $9.52 | $8.92 | $9.05 | $9.05 | 5,466,710 |
| 2021-10-26 | $9.40 | $9.52 | $9.37 | $9.52 | $9.52 | 2,234,940 |
| 2021-10-25 | $9.62 | $9.68 | $9.35 | $9.46 | $9.46 | 4,484,860 |
| 2021-10-22 | $9.73 | $9.90 | $9.70 | $9.73 | $9.73 | 2,024,070 |
| 2021-10-21 | $9.90 | $9.92 | $9.74 | $9.76 | $9.76 | 1,869,600 |
| 2021-10-20 | $9.89 | $9.93 | $9.83 | $9.92 | $9.92 | 1,829,300 |
| 2021-10-19 | $9.88 | $9.95 | $9.82 | $9.88 | $9.88 | 2,501,950 |
| 2021-10-18 | $9.98 | $9.99 | $9.72 | $9.88 | $9.88 | 1,707,200 |
| 2021-10-15 | $10.06 | $10.06 | $9.80 | $9.81 | $9.81 | 3,029,600 |
| 2021-10-14 | $9.98 | $10.05 | $9.88 | $10.04 | $10.04 | 1,769,180 |
| 2021-10-13 | $9.91 | $10.08 | $9.87 | $9.99 | $9.99 | 2,108,500 |
| 2021-10-12 | $10.09 | $10.09 | $9.82 | $9.91 | $9.91 | 2,621,000 |
| 2021-10-11 | $10.28 | $10.28 | $10.04 | $10.09 | $10.09 | 2,551,800 |
| 2021-09-30 | $9.63 | $9.86 | $9.61 | $9.83 | $9.83 | 2,394,700 |
| 2021-09-29 | $9.94 | $9.98 | $9.63 | $9.63 | $9.63 | 4,825,900 |
| 2021-09-28 | $10.12 | $10.12 | $9.90 | $9.99 | $9.99 | 5,325,700 |
| 2021-09-27 | $10.49 | $10.49 | $9.99 | $10.09 | $10.09 | 5,080,000 |
| 2021-09-24 | $10.72 | $10.83 | $10.40 | $10.40 | $10.40 | 6,004,000 |
| 2021-09-23 | $10.68 | $10.85 | $10.60 | $10.65 | $10.65 | 3,508,800 |
| 2021-09-22 | $10.65 | $10.73 | $10.50 | $10.61 | $10.61 | 2,892,000 |
| 2021-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2021-09-17 | $11.12 | $11.15 | $10.62 | $10.80 | $10.80 | 3,867,400 |
| 2021-09-16 | $11.30 | $11.40 | $10.94 | $11.02 | $11.02 | 4,260,900 |
| 2021-09-15 | $10.90 | $11.49 | $10.86 | $11.31 | $11.31 | 6,888,280 |
| 2021-09-14 | $11.26 | $11.37 | $10.93 | $10.96 | $10.96 | 4,901,240 |
| 2021-09-13 | $11.14 | $11.33 | $11.03 | $11.24 | $11.24 | 3,742,820 |
| 2021-09-09 | $11.43 | $11.49 | $11.22 | $11.27 | $11.27 | 6,865,400 |
| 2021-09-08 | $10.94 | $11.65 | $10.91 | $11.62 | $11.62 | 13,202,830 |
| 2021-09-07 | $10.86 | $10.99 | $10.76 | $10.94 | $10.94 | 4,919,600 |
| 2021-09-06 | $10.62 | $10.93 | $10.60 | $10.86 | $10.86 | 4,898,500 |
| 2021-09-03 | $10.73 | $11.05 | $10.69 | $10.75 | $10.75 | 6,375,530 |
| 2021-09-02 | $10.71 | $10.71 | $10.47 | $10.63 | $10.63 | 4,253,450 |
| 2021-09-01 | $10.40 | $10.89 | $10.38 | $10.78 | $10.78 | 8,056,380 |
| 2021-08-31 | $10.20 | $10.88 | $10.17 | $10.68 | $10.68 | 7,378,220 |
| 2021-08-30 | $10.20 | $10.34 | $10.19 | $10.25 | $10.25 | 2,907,820 |
| 2021-08-27 | $10.49 | $10.49 | $10.11 | $10.16 | $10.16 | 4,284,150 |
| 2021-08-26 | $10.63 | $10.66 | $10.40 | $10.43 | $10.43 | 4,102,830 |
| 2021-08-25 | $10.65 | $10.71 | $10.58 | $10.67 | $10.67 | 3,185,700 |
| 2021-08-24 | $10.70 | $10.76 | $10.54 | $10.63 | $10.63 | 3,769,100 |
| 2021-08-23 | $10.54 | $10.85 | $10.54 | $10.77 | $10.77 | 5,531,600 |
| 2021-08-20 | $10.71 | $10.76 | $10.44 | $10.58 | $10.58 | 3,421,150 |
| 2021-08-19 | $10.94 | $10.94 | $10.73 | $10.78 | $10.78 | 2,557,300 |
| 2021-08-18 | $10.55 | $10.78 | $10.53 | $10.75 | $10.75 | 2,673,250 |
| 2021-08-17 | $10.89 | $10.94 | $10.54 | $10.54 | $10.54 | 3,188,820 |
| 2021-08-16 | $10.80 | $11.08 | $10.80 | $10.96 | $10.96 | 3,043,000 |
| 2021-08-13 | $10.98 | $10.98 | $10.70 | $10.86 | $10.86 | 3,594,740 |
| 2021-08-12 | $10.80 | $11.05 | $10.79 | $10.94 | $10.94 | 4,275,420 |
| 2021-08-11 | $10.85 | $10.94 | $10.74 | $10.85 | $10.85 | 3,104,240 |
| 2021-08-10 | $10.60 | $10.91 | $10.60 | $10.89 | $10.89 | 3,939,380 |
| 2021-08-09 | $10.44 | $10.68 | $10.38 | $10.62 | $10.62 | 3,408,480 |
| 2021-08-06 | $10.68 | $10.68 | $10.36 | $10.50 | $10.50 | 3,846,900 |
| 2021-08-05 | $10.76 | $10.82 | $10.49 | $10.69 | $10.69 | 3,729,640 |
| 2021-08-04 | $10.85 | $10.95 | $10.77 | $10.78 | $10.78 | 3,126,900 |
| 2021-08-03 | $10.79 | $11.09 | $10.70 | $10.84 | $10.84 | 4,355,060 |
| 2021-08-02 | $10.39 | $10.83 | $10.35 | $10.79 | $10.79 | 3,674,240 |
| 2021-07-30 | $10.36 | $10.60 | $10.24 | $10.53 | $10.53 | 4,271,800 |
| 2021-07-29 | $10.37 | $10.59 | $10.35 | $10.37 | $10.37 | 4,591,500 |
| 2021-07-28 | $10.75 | $10.84 | $10.20 | $10.29 | $10.29 | 4,889,500 |
| 2021-07-27 | $11.11 | $11.22 | $10.82 | $10.84 | $10.84 | 4,220,900 |
| 2021-07-26 | $11.45 | $11.65 | $11.01 | $11.09 | $11.09 | 5,299,470 |
| 2021-07-23 | $12.37 | $12.37 | $11.57 | $11.58 | $11.58 | 6,603,700 |
| 2021-07-22 | $11.78 | $12.12 | $11.78 | $12.00 | $12.00 | 5,276,280 |
| 2021-07-21 | $11.85 | $11.93 | $11.75 | $11.82 | $11.82 | 3,953,600 |
| 2021-07-20 | $11.64 | $11.87 | $11.47 | $11.82 | $11.82 | 3,482,210 |
| 2021-07-19 | $11.69 | $11.76 | $11.35 | $11.70 | $11.70 | 4,172,300 |
| 2021-07-16 | $11.72 | $11.83 | $11.56 | $11.75 | $11.75 | 4,879,920 |
| 2021-07-15 | $11.91 | $12.14 | $11.60 | $11.76 | $11.76 | 5,732,900 |
| 2021-07-14 | $12.00 | $12.15 | $11.87 | $11.95 | $11.95 | 8,702,340 |
| 2021-07-13 | $11.55 | $12.26 | $11.54 | $12.20 | $12.20 | 16,001,870 |
| 2021-07-12 | $11.33 | $11.55 | $11.21 | $11.49 | $11.49 | 4,112,360 |
| 2021-07-09 | $11.25 | $11.29 | $11.13 | $11.20 | $11.20 | 2,072,750 |
| 2021-07-08 | $11.35 | $11.36 | $11.10 | $11.20 | $11.20 | 2,524,720 |
| 2021-07-07 | $11.33 | $11.40 | $11.25 | $11.37 | $11.37 | 2,097,330 |
| 2021-07-06 | $11.35 | $11.46 | $11.26 | $11.36 | $11.36 | 2,476,260 |
| 2021-07-05 | $11.25 | $11.47 | $11.16 | $11.40 | $11.40 | 3,205,440 |
| 2021-07-02 | $11.01 | $11.30 | $10.95 | $11.15 | $11.15 | 3,000,800 |
| 2021-07-01 | $11.53 | $11.59 | $11.02 | $11.02 | $11.02 | 4,625,600 |
| 2021-06-30 | $11.50 | $11.65 | $11.45 | $11.63 | $11.63 | 2,726,800 |
| 2021-06-29 | $11.45 | $11.66 | $11.29 | $11.50 | $11.50 | 3,862,600 |
| 2021-06-28 | $11.40 | $11.55 | $11.37 | $11.50 | $11.50 | 2,367,900 |
| 2021-06-25 | $11.66 | $11.66 | $11.33 | $11.44 | $11.44 | 3,418,500 |
| 2021-06-24 | $11.79 | $11.79 | $11.52 | $11.56 | $11.56 | 4,132,680 |
| 2021-06-23 | $11.98 | $11.98 | $11.70 | $11.80 | $11.80 | 6,623,360 |
| 2021-06-22 | $11.74 | $12.39 | $11.74 | $12.17 | $12.17 | 12,130,480 |
| 2021-06-21 | $11.58 | $11.65 | $11.38 | $11.62 | $11.62 | 4,424,500 |
| 2021-06-18 | $11.69 | $11.69 | $11.41 | $11.67 | $11.67 | 3,684,200 |
| 2021-06-17 | $11.69 | $11.84 | $11.49 | $11.63 | $11.63 | 4,658,000 |
| 2021-06-16 | $11.51 | $11.99 | $11.49 | $11.74 | $11.74 | 6,703,160 |
| 2021-06-15 | $11.75 | $11.75 | $11.37 | $11.56 | $11.56 | 5,301,020 |
| 2021-06-14 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2021-06-11 | $11.49 | $11.85 | $11.47 | $11.71 | $11.71 | 9,357,080 |
| 2021-06-10 | $11.25 | $11.58 | $11.18 | $11.46 | $11.46 | 6,046,410 |
| 2021-06-09 | $11.21 | $11.36 | $11.18 | $11.19 | $11.19 | 2,495,750 |
| 2021-06-08 | $11.31 | $11.38 | $11.17 | $11.26 | $11.26 | 2,953,300 |
| 2021-06-07 | $11.18 | $11.30 | $11.03 | $11.30 | $11.30 | 3,004,810 |
| 2021-06-04 | $11.09 | $11.20 | $11.08 | $11.11 | $11.11 | 1,936,700 |
| 2021-06-03 | $11.05 | $11.23 | $11.05 | $11.11 | $11.11 | 2,805,000 |
| 2021-06-02 | $11.31 | $11.32 | $11.03 | $11.05 | $11.05 | 4,338,500 |
| 2021-06-01 | $11.47 | $11.48 | $11.31 | $11.39 | $11.39 | 3,231,650 |
| 2021-05-31 | $11.39 | $11.46 | $11.21 | $11.39 | $11.39 | 2,857,750 |
| 2021-05-28 | $11.48 | $11.59 | $11.27 | $11.38 | $11.38 | 4,558,510 |
| 2021-05-27 | $11.44 | $11.75 | $11.39 | $11.60 | $11.60 | 5,769,450 |
| 2021-05-26 | $11.33 | $11.58 | $11.23 | $11.45 | $11.45 | 5,250,280 |
| 2021-05-25 | $11.21 | $11.39 | $11.09 | $11.31 | $11.31 | 4,457,420 |
| 2021-05-24 | $11.22 | $11.54 | $11.11 | $11.38 | $11.38 | 6,938,930 |
| 2021-05-21 | $11.25 | $11.33 | $11.01 | $11.02 | $11.02 | 3,327,000 |
| 2021-05-20 | $11.24 | $11.35 | $11.05 | $11.19 | $11.19 | 3,368,120 |
| 2021-05-19 | $11.31 | $11.44 | $11.16 | $11.25 | $11.25 | 5,050,960 |
| 2021-05-18 | $10.78 | $11.88 | $10.75 | $11.45 | $11.45 | 9,626,420 |
| 2021-05-17 | $11.20 | $11.21 | $10.75 | $10.78 | $10.78 | 4,734,900 |
| 2021-05-14 | $11.09 | $11.33 | $11.05 | $11.26 | $11.26 | 3,856,600 |
| 2021-05-13 | $11.14 | $11.23 | $11.02 | $11.10 | $11.10 | 2,854,000 |
| 2021-05-12 | $11.01 | $11.29 | $10.87 | $11.24 | $11.24 | 4,556,700 |
| 2021-05-11 | $11.25 | $11.35 | $11.02 | $11.17 | $11.17 | 4,546,900 |
| 2021-05-10 | $10.67 | $11.27 | $10.53 | $11.25 | $11.25 | 6,185,260 |
| 2021-05-07 | $10.83 | $10.95 | $10.60 | $10.70 | $10.70 | 2,849,690 |
| 2021-05-06 | $10.78 | $10.80 | $10.55 | $10.79 | $10.79 | 2,944,670 |
| 2021-05-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-05-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2021-04-30 | $10.93 | $10.97 | $10.65 | $10.74 | $10.74 | 3,636,910 |
| 2021-04-29 | $10.63 | $10.85 | $10.56 | $10.80 | $10.80 | 3,805,980 |
| 2021-04-28 | $10.68 | $10.81 | $10.48 | $10.75 | $10.75 | 5,242,170 |
| 2021-04-27 | $10.25 | $10.85 | $10.25 | $10.68 | $10.68 | 9,697,720 |
| 2021-04-26 | $10.16 | $10.23 | $10.03 | $10.10 | $10.10 | 1,471,300 |
| 2021-04-23 | $10.39 | $10.40 | $10.12 | $10.17 | $10.17 | 2,691,600 |
| 2021-04-22 | $10.21 | $10.52 | $10.21 | $10.45 | $10.45 | 2,801,720 |
| 2021-04-21 | $10.16 | $10.30 | $10.16 | $10.20 | $10.20 | 1,358,180 |
| 2021-04-20 | $10.35 | $10.43 | $10.25 | $10.30 | $10.30 | 1,465,990 |
| 2021-04-19 | $10.25 | $10.43 | $10.18 | $10.35 | $10.35 | 1,879,290 |
| 2021-04-16 | $9.93 | $10.32 | $9.93 | $10.29 | $10.29 | 2,478,700 |
| 2021-04-15 | $10.00 | $10.09 | $9.93 | $9.97 | $9.97 | 1,308,200 |
| 2021-04-14 | $9.90 | $10.08 | $9.80 | $10.06 | $10.06 | 1,273,900 |
| 2021-04-13 | $9.88 | $10.00 | $9.78 | $9.96 | $9.96 | 1,642,420 |
| 2021-04-12 | $10.12 | $10.18 | $9.85 | $9.87 | $9.87 | 1,913,340 |
| 2021-04-09 | $10.08 | $10.19 | $10.03 | $10.16 | $10.16 | 1,074,200 |
| 2021-04-08 | $10.32 | $10.32 | $10.12 | $10.13 | $10.13 | 1,453,500 |
| 2021-04-07 | $10.24 | $10.35 | $10.22 | $10.33 | $10.33 | 1,150,900 |
| 2021-04-06 | $10.07 | $10.32 | $9.99 | $10.25 | $10.25 | 1,285,100 |
| 2021-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-04-02 | $10.15 | $10.15 | $10.05 | $10.13 | $10.13 | 965,060 |
| 2021-04-01 | $10.02 | $10.16 | $9.93 | $10.15 | $10.15 | 1,192,700 |
| 2021-03-31 | $10.09 | $10.13 | $9.98 | $10.07 | $10.07 | 1,018,770 |
| 2021-03-30 | $10.30 | $10.30 | $9.99 | $10.01 | $10.01 | 1,682,970 |
| 2021-03-29 | $10.49 | $10.57 | $10.19 | $10.25 | $10.25 | 2,545,000 |
| 2021-03-26 | $10.52 | $10.59 | $10.45 | $10.55 | $10.55 | 1,276,400 |
| 2021-03-25 | $10.45 | $10.67 | $10.38 | $10.56 | $10.56 | 1,674,700 |
| 2021-03-24 | $10.53 | $10.66 | $10.42 | $10.50 | $10.50 | 1,553,930 |
| 2021-03-23 | $10.64 | $10.64 | $10.46 | $10.52 | $10.52 | 1,286,650 |
| 2021-03-22 | $10.60 | $10.65 | $10.50 | $10.64 | $10.64 | 1,136,800 |
| 2021-03-19 | $10.40 | $10.70 | $10.35 | $10.54 | $10.54 | 1,673,800 |
| 2021-03-18 | $10.62 | $10.62 | $10.45 | $10.46 | $10.46 | 1,439,700 |
| 2021-03-17 | $10.67 | $10.76 | $10.51 | $10.61 | $10.61 | 1,420,140 |
| 2021-03-16 | $10.25 | $10.67 | $10.17 | $10.67 | $10.67 | 2,275,890 |
| 2021-03-15 | $10.28 | $10.36 | $10.10 | $10.17 | $10.17 | 1,394,350 |
| 2021-03-12 | $10.40 | $10.44 | $10.21 | $10.27 | $10.27 | 1,195,100 |
| 2021-03-11 | $10.18 | $10.44 | $10.07 | $10.44 | $10.44 | 1,677,990 |
| 2021-03-10 | $10.60 | $10.64 | $10.15 | $10.18 | $10.18 | 2,123,620 |
| 2021-03-09 | $10.76 | $10.86 | $10.35 | $10.50 | $10.50 | 2,336,940 |
| 2021-03-08 | $10.89 | $11.09 | $10.82 | $10.83 | $10.83 | 2,442,040 |
| 2021-03-05 | $10.73 | $10.91 | $10.60 | $10.89 | $10.89 | 2,250,300 |
| 2021-03-04 | $10.68 | $10.88 | $10.63 | $10.71 | $10.71 | 2,346,600 |
| 2021-03-03 | $10.64 | $10.78 | $10.54 | $10.67 | $10.67 | 1,423,640 |
| 2021-03-02 | $10.90 | $10.94 | $10.55 | $10.62 | $10.62 | 1,945,200 |
| 2021-03-01 | $10.67 | $10.80 | $10.62 | $10.77 | $10.77 | 2,398,200 |
| 2021-02-26 | $10.40 | $10.78 | $10.38 | $10.57 | $10.57 | 2,947,540 |
| 2021-02-25 | $10.39 | $10.75 | $10.33 | $10.63 | $10.63 | 4,042,610 |
| 2021-02-24 | $10.26 | $10.56 | $10.20 | $10.44 | $10.44 | 2,050,160 |
| 2021-02-23 | $10.53 | $10.58 | $10.23 | $10.26 | $10.26 | 2,761,800 |
| 2021-02-22 | $10.40 | $10.78 | $10.39 | $10.52 | $10.52 | 3,559,320 |
| 2021-02-19 | $10.06 | $10.45 | $10.02 | $10.43 | $10.43 | 2,343,600 |
| 2021-02-18 | $9.91 | $10.26 | $9.91 | $10.14 | $10.14 | 2,633,020 |
| 2021-02-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-02-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-02-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-02-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-02-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-02-10 | $9.84 | $9.98 | $9.73 | $9.86 | $9.86 | 1,664,800 |
| 2021-02-09 | $9.60 | $9.84 | $9.58 | $9.79 | $9.79 | 1,386,870 |
| 2021-02-08 | $9.58 | $9.76 | $9.45 | $9.61 | $9.61 | 1,430,600 |
| 2021-02-05 | $9.86 | $10.06 | $9.59 | $9.61 | $9.61 | 1,467,500 |
| 2021-02-04 | $10.10 | $10.10 | $9.67 | $9.82 | $9.82 | 2,569,120 |
| 2021-02-03 | $10.49 | $10.50 | $10.02 | $10.15 | $10.15 | 2,062,220 |
| 2021-02-02 | $10.74 | $10.78 | $10.39 | $10.49 | $10.49 | 2,031,890 |
| 2021-02-01 | $10.65 | $10.85 | $10.60 | $10.74 | $10.74 | 1,469,520 |
| 2021-01-29 | $11.03 | $11.20 | $10.63 | $10.76 | $10.76 | 2,111,650 |
| 2021-01-28 | $11.14 | $11.38 | $11.01 | $11.07 | $11.07 | 2,365,790 |
| 2021-01-27 | $10.72 | $11.28 | $10.66 | $11.08 | $11.08 | 3,242,420 |
| 2021-01-26 | $10.59 | $10.92 | $10.59 | $10.76 | $10.76 | 2,461,480 |
| 2021-01-25 | $10.95 | $11.13 | $10.68 | $10.69 | $10.69 | 2,771,470 |
| 2021-01-22 | $11.40 | $11.45 | $11.04 | $11.05 | $11.05 | 2,398,320 |
| 2021-01-21 | $11.30 | $11.61 | $11.27 | $11.43 | $11.43 | 2,263,440 |
| 2021-01-20 | $11.61 | $11.64 | $11.26 | $11.33 | $11.33 | 1,910,940 |
| 2021-01-19 | $11.43 | $11.65 | $11.38 | $11.55 | $11.55 | 2,313,460 |
| 2021-01-18 | $11.30 | $11.50 | $11.23 | $11.43 | $11.43 | 2,190,370 |
| 2021-01-15 | $11.23 | $11.53 | $11.12 | $11.39 | $11.39 | 2,889,940 |
| 2021-01-14 | $11.00 | $11.25 | $10.91 | $11.20 | $11.20 | 2,807,970 |
| 2021-01-13 | $10.98 | $11.39 | $10.83 | $10.92 | $10.92 | 3,092,540 |
| 2021-01-12 | $10.93 | $11.31 | $10.78 | $10.90 | $10.90 | 2,296,940 |
| 2021-01-11 | $11.19 | $11.38 | $10.94 | $11.00 | $11.00 | 2,144,980 |
| 2021-01-08 | $11.17 | $11.45 | $10.80 | $11.30 | $11.30 | 2,626,170 |
| 2021-01-07 | $11.98 | $11.99 | $11.11 | $11.18 | $11.18 | 4,361,910 |
| 2021-01-06 | $12.44 | $12.45 | $11.81 | $11.88 | $11.88 | 3,662,970 |
| 2021-01-05 | $12.50 | $12.65 | $12.36 | $12.45 | $12.45 | 2,495,350 |
| 2021-01-04 | $12.42 | $12.71 | $12.35 | $12.59 | $12.59 | 1,795,340 |
| 2021-01-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-12-31 | $12.24 | $12.49 | $12.24 | $12.45 | $12.45 | 1,539,930 |
| 2020-12-30 | $12.29 | $12.36 | $12.16 | $12.24 | $12.24 | 1,577,870 |
| 2020-12-29 | $12.09 | $12.47 | $12.09 | $12.29 | $12.29 | 1,672,600 |
| 2020-12-28 | $12.39 | $12.42 | $12.09 | $12.12 | $12.12 | 1,842,960 |
| 2020-12-25 | $12.09 | $12.48 | $12.03 | $12.39 | $12.39 | 1,702,900 |
| 2020-12-24 | $12.68 | $12.68 | $12.11 | $12.14 | $12.14 | 3,749,010 |
| 2020-12-23 | $12.60 | $12.85 | $12.56 | $12.64 | $12.64 | 1,709,800 |
| 2020-12-22 | $12.91 | $13.05 | $12.60 | $12.60 | $12.60 | 2,259,920 |
| 2020-12-21 | $12.95 | $13.07 | $12.76 | $13.03 | $13.03 | 1,758,420 |
| 2020-12-18 | $13.04 | $13.09 | $12.71 | $12.76 | $12.76 | 1,696,810 |
| 2020-12-17 | $12.82 | $13.06 | $12.56 | $13.04 | $13.04 | 2,112,400 |
| 2020-12-16 | $13.21 | $13.25 | $12.80 | $12.86 | $12.86 | 1,725,100 |
| 2020-12-15 | $13.19 | $13.22 | $12.93 | $13.11 | $13.11 | 1,798,000 |
| 2020-12-14 | $13.09 | $13.35 | $12.85 | $13.22 | $13.22 | 1,827,200 |
| 2020-12-11 | $13.66 | $13.78 | $13.04 | $13.13 | $13.13 | 4,657,850 |
| 2020-12-10 | $13.98 | $13.98 | $13.71 | $13.78 | $13.78 | 3,114,400 |
| 2020-12-09 | $14.28 | $14.41 | $14.01 | $14.04 | $14.04 | 5,802,500 |
| 2020-12-08 | $13.69 | $14.86 | $13.65 | $14.51 | $14.51 | 10,542,370 |
| 2020-12-07 | $13.84 | $13.89 | $13.55 | $13.63 | $13.63 | 2,229,000 |
| 2020-12-04 | $14.00 | $14.00 | $13.71 | $13.86 | $13.86 | 1,482,400 |
| 2020-12-03 | $13.94 | $14.07 | $13.81 | $13.97 | $13.97 | 2,139,200 |
| 2020-12-02 | $13.94 | $13.99 | $13.76 | $13.90 | $13.90 | 2,075,720 |
| 2020-12-01 | $13.64 | $14.07 | $13.57 | $13.93 | $13.93 | 2,945,300 |
| 2020-11-30 | $13.46 | $13.78 | $13.38 | $13.59 | $13.59 | 2,282,800 |
| 2020-11-27 | $13.83 | $13.83 | $13.30 | $13.52 | $13.52 | 2,837,200 |
| 2020-11-26 | $13.70 | $13.91 | $13.65 | $13.71 | $13.71 | 2,093,800 |
| 2020-11-25 | $14.07 | $14.19 | $13.70 | $13.71 | $13.71 | 2,820,300 |
| 2020-11-24 | $13.85 | $14.35 | $13.77 | $14.07 | $14.07 | 5,085,900 |
| 2020-11-23 | $13.83 | $13.91 | $13.65 | $13.82 | $13.82 | 2,325,870 |
| 2020-11-20 | $13.98 | $14.15 | $13.84 | $13.87 | $13.87 | 2,363,300 |
| 2020-11-19 | $13.60 | $14.01 | $13.60 | $13.99 | $13.99 | 2,357,200 |
| 2020-11-18 | $13.79 | $14.01 | $13.74 | $13.82 | $13.82 | 2,506,960 |
| 2020-11-17 | $13.93 | $13.95 | $13.51 | $13.82 | $13.82 | 3,313,900 |
| 2020-11-16 | $14.29 | $14.34 | $13.82 | $13.87 | $13.87 | 3,427,290 |
| 2020-11-13 | $14.10 | $14.29 | $13.90 | $14.20 | $14.20 | 3,101,800 |
| 2020-11-12 | $14.34 | $14.50 | $13.99 | $14.12 | $14.12 | 3,579,700 |
| 2020-11-11 | $15.09 | $15.13 | $14.26 | $14.34 | $14.34 | 5,920,520 |
| 2020-11-10 | $15.49 | $15.58 | $14.82 | $15.07 | $15.07 | 4,326,000 |
| 2020-11-09 | $15.09 | $15.64 | $15.07 | $15.36 | $15.36 | 5,718,170 |
| 2020-11-06 | $15.59 | $15.59 | $14.96 | $15.07 | $15.07 | 5,730,870 |
| 2020-11-05 | $15.70 | $15.77 | $15.33 | $15.63 | $15.63 | 4,837,950 |
| 2020-11-04 | $15.60 | $15.75 | $15.42 | $15.47 | $15.47 | 4,261,720 |
| 2020-11-03 | $15.39 | $15.79 | $15.24 | $15.63 | $15.63 | 6,524,840 |
| 2020-11-02 | $14.97 | $15.32 | $14.80 | $15.20 | $15.20 | 5,189,900 |
| 2020-10-30 | $15.98 | $16.09 | $14.77 | $14.91 | $14.91 | 11,348,080 |
| 2020-10-29 | $16.32 | $16.47 | $15.96 | $15.96 | $15.96 | 7,806,300 |
| 2020-10-28 | $16.33 | $16.91 | $16.11 | $16.73 | $16.73 | 8,763,900 |
| 2020-10-27 | $16.85 | $16.99 | $16.10 | $16.55 | $16.55 | 10,975,390 |
| 2020-10-26 | $16.28 | $17.58 | $15.58 | $17.05 | $17.05 | 15,779,430 |
| 2020-10-23 | $16.40 | $17.08 | $16.23 | $16.75 | $16.75 | 13,172,050 |
| 2020-10-22 | $16.29 | $16.62 | $15.89 | $16.50 | $16.50 | 9,758,250 |
| 2020-10-21 | $16.62 | $16.64 | $16.07 | $16.20 | $16.20 | 9,969,040 |
| 2020-10-20 | $16.28 | $16.84 | $16.02 | $16.66 | $16.66 | 11,184,570 |
| 2020-10-19 | $16.21 | $16.96 | $16.09 | $16.18 | $16.18 | 12,282,790 |
| 2020-10-16 | $16.02 | $16.45 | $15.74 | $16.20 | $16.20 | 11,219,050 |
| 2020-10-15 | $16.18 | $16.56 | $16.01 | $16.46 | $16.46 | 14,752,270 |
| 2020-10-14 | $15.40 | $17.68 | $15.40 | $16.58 | $16.58 | 22,125,920 |
| 2020-10-13 | $14.98 | $15.18 | $14.76 | $15.12 | $15.12 | 6,947,860 |
| 2020-10-12 | $14.48 | $14.99 | $14.41 | $14.99 | $14.99 | 7,490,720 |
| 2020-10-09 | $14.19 | $14.53 | $14.17 | $14.48 | $14.48 | 5,199,200 |
| 2020-10-08 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2020-10-07 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2020-10-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2020-10-05 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2020-10-02 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2020-10-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2020-09-30 | $14.26 | $14.36 | $13.83 | $13.98 | $13.98 | 4,601,390 |
| 2020-09-29 | $14.25 | $14.53 | $14.10 | $14.21 | $14.21 | 4,656,410 |
| 2020-09-28 | $14.30 | $14.72 | $14.01 | $14.13 | $14.13 | 4,701,440 |
| 2020-09-25 | $14.57 | $14.77 | $14.02 | $14.13 | $14.13 | 6,787,980 |
| 2020-09-24 | $15.57 | $15.57 | $14.44 | $14.50 | $14.50 | 12,245,910 |
| 2020-09-23 | $15.30 | $15.85 | $14.93 | $15.73 | $15.73 | 12,849,520 |
| 2020-09-22 | $15.52 | $16.18 | $15.05 | $15.16 | $15.16 | 12,765,020 |
| 2020-09-21 | $15.21 | $16.47 | $15.21 | $15.80 | $15.80 | 19,847,330 |
| 2020-09-18 | $15.25 | $15.70 | $14.88 | $15.35 | $15.35 | 19,930,450 |
| 2020-09-17 | $15.32 | $17.33 | $15.32 | $15.74 | $15.74 | 29,665,510 |
| 2020-09-16 | $14.48 | $14.69 | $14.21 | $14.44 | $14.44 | 4,731,740 |
| 2020-09-15 | $14.58 | $14.87 | $14.26 | $14.55 | $14.55 | 6,036,820 |
| 2020-09-14 | $13.74 | $14.68 | $13.72 | $14.51 | $14.51 | 9,406,430 |
| 2020-09-11 | $13.28 | $13.88 | $13.20 | $13.72 | $13.72 | 5,840,250 |
| 2020-09-10 | $14.50 | $14.70 | $13.28 | $13.35 | $13.35 | 12,849,030 |
| 2020-09-09 | $15.25 | $16.30 | $14.58 | $14.59 | $14.59 | 15,349,450 |
| 2020-09-08 | $14.75 | $15.64 | $14.70 | $15.52 | $15.52 | 10,525,310 |
| 2020-09-07 | $14.92 | $15.48 | $14.67 | $14.79 | $14.79 | 10,594,140 |
| 2020-09-04 | $14.30 | $14.95 | $14.09 | $14.92 | $14.92 | 9,234,340 |
| 2020-09-03 | $14.72 | $14.78 | $14.41 | $14.45 | $14.45 | 6,208,890 |
| 2020-09-02 | $14.18 | $14.96 | $14.10 | $14.75 | $14.75 | 9,806,790 |
| 2020-09-01 | $13.86 | $14.26 | $13.73 | $14.20 | $14.20 | 4,645,150 |
| 2020-08-31 | $14.30 | $14.38 | $13.88 | $13.91 | $13.91 | 5,874,320 |
| 2020-08-28 | $14.22 | $14.45 | $13.96 | $14.39 | $14.39 | 7,018,980 |
| 2020-08-27 | $13.77 | $14.81 | $13.43 | $14.41 | $14.41 | 11,476,940 |
| 2020-08-26 | $13.83 | $14.49 | $13.50 | $13.68 | $13.68 | 9,224,150 |
| 2020-08-25 | $13.39 | $14.09 | $13.23 | $13.91 | $13.91 | 9,198,720 |
| 2020-08-24 | $13.39 | $13.89 | $13.13 | $13.43 | $13.43 | 6,409,940 |
| 2020-08-21 | $13.14 | $13.28 | $13.03 | $13.28 | $13.28 | 3,697,700 |
| 2020-08-20 | $12.91 | $13.28 | $12.73 | $13.03 | $13.03 | 3,470,730 |
| 2020-08-19 | $13.19 | $13.19 | $12.92 | $12.92 | $12.92 | 3,077,030 |
| 2020-08-18 | $13.15 | $13.24 | $13.07 | $13.12 | $13.12 | 3,329,250 |
| 2020-08-17 | $13.02 | $13.17 | $12.93 | $13.13 | $13.13 | 3,519,360 |
| 2020-08-14 | $12.81 | $13.04 | $12.63 | $13.02 | $13.02 | 3,007,750 |
| 2020-08-13 | $12.74 | $13.04 | $12.67 | $12.81 | $12.81 | 2,632,000 |
| 2020-08-12 | $12.70 | $12.75 | $12.00 | $12.72 | $12.72 | 2,809,060 |
| 2020-08-11 | $12.98 | $13.08 | $12.70 | $12.74 | $12.74 | 3,237,780 |
| 2020-08-10 | $12.72 | $13.07 | $12.72 | $13.00 | $13.00 | 3,353,200 |
| 2020-08-07 | $13.14 | $13.14 | $12.70 | $12.81 | $12.81 | 4,054,860 |
| 2020-08-06 | $13.17 | $13.26 | $12.90 | $13.17 | $13.17 | 3,729,000 |
| 2020-08-05 | $13.16 | $13.20 | $12.86 | $13.15 | $13.15 | 3,182,310 |
| 2020-08-04 | $13.25 | $13.32 | $13.05 | $13.14 | $13.14 | 3,657,260 |
| 2020-08-03 | $13.11 | $13.35 | $13.06 | $13.24 | $13.24 | 4,879,110 |
| 2020-07-31 | $13.01 | $13.14 | $12.78 | $12.97 | $12.97 | 4,087,230 |
| 2020-07-30 | $13.08 | $13.25 | $12.89 | $12.93 | $12.93 | 2,815,640 |
| 2020-07-29 | $12.72 | $13.12 | $12.62 | $13.08 | $13.08 | 2,900,260 |
| 2020-07-28 | $12.51 | $13.06 | $12.48 | $12.75 | $12.75 | 2,987,860 |
| 2020-07-27 | $12.72 | $12.85 | $12.40 | $12.48 | $12.48 | 3,309,610 |
| 2020-07-24 | $13.10 | $13.70 | $12.72 | $12.77 | $12.77 | 6,500,630 |
| 2020-07-23 | $13.20 | $13.26 | $12.77 | $13.24 | $13.24 | 3,369,770 |
| 2020-07-22 | $13.20 | $13.50 | $13.12 | $13.29 | $13.29 | 2,957,890 |
| 2020-07-21 | $13.14 | $13.54 | $13.14 | $13.27 | $13.27 | 2,921,020 |
| 2020-07-20 | $12.91 | $13.25 | $12.73 | $13.23 | $13.23 | 2,745,020 |
| 2020-07-17 | $12.87 | $12.99 | $12.58 | $12.70 | $12.70 | 3,175,710 |
| 2020-07-16 | $13.34 | $13.66 | $12.78 | $12.82 | $12.82 | 5,002,900 |
| 2020-07-15 | $13.70 | $13.77 | $13.14 | $13.28 | $13.28 | 4,233,320 |
| 2020-07-14 | $13.70 | $14.00 | $13.38 | $13.65 | $13.65 | 5,375,450 |
| 2020-07-13 | $13.27 | $13.80 | $13.23 | $13.80 | $13.80 | 5,628,860 |
| 2020-07-10 | $13.60 | $13.68 | $13.23 | $13.33 | $13.33 | 5,277,990 |
| 2020-07-09 | $13.53 | $13.90 | $13.30 | $13.70 | $13.70 | 6,254,840 |
| 2020-07-08 | $13.12 | $13.58 | $13.08 | $13.53 | $13.53 | 5,792,780 |
| 2020-07-07 | $13.23 | $13.46 | $13.03 | $13.23 | $13.23 | 5,851,280 |
| 2020-07-06 | $12.74 | $13.27 | $12.74 | $13.15 | $13.15 | 5,290,520 |
| 2020-07-03 | $12.66 | $12.76 | $12.61 | $12.73 | $12.73 | 4,013,220 |
| 2020-07-02 | $12.37 | $12.86 | $12.37 | $12.70 | $12.70 | 5,951,070 |
| 2020-07-01 | $12.33 | $12.44 | $12.23 | $12.36 | $12.36 | 3,127,540 |
| 2020-06-30 | $11.96 | $12.35 | $11.96 | $12.32 | $12.32 | 3,812,190 |
| 2020-06-29 | $12.25 | $12.26 | $11.90 | $11.96 | $11.96 | 2,594,080 |
| 2020-06-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-06-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-06-24 | $12.17 | $12.49 | $12.05 | $12.25 | $12.25 | 3,353,520 |
| 2020-06-23 | $12.24 | $12.27 | $12.08 | $12.19 | $12.19 | 2,348,800 |
| 2020-06-22 | $12.19 | $12.41 | $12.12 | $12.25 | $12.25 | 3,468,240 |
| 2020-06-19 | $12.13 | $12.26 | $12.02 | $12.19 | $12.19 | 3,084,820 |
| 2020-06-18 | $12.18 | $12.19 | $12.03 | $12.10 | $12.10 | 1,664,480 |
| 2020-06-17 | $12.12 | $12.20 | $11.99 | $12.19 | $12.19 | 2,291,240 |
| 2020-06-16 | $12.00 | $12.17 | $11.95 | $12.17 | $12.17 | 2,540,230 |
| 2020-06-15 | $11.85 | $12.10 | $11.85 | $11.91 | $11.91 | 2,318,410 |
| 2020-06-12 | $11.85 | $12.04 | $11.73 | $11.95 | $11.95 | 2,593,830 |
| 2020-06-11 | $11.99 | $12.38 | $11.98 | $12.05 | $12.05 | 3,489,000 |
| 2020-06-10 | $12.55 | $13.00 | $12.20 | $12.22 | $12.22 | 5,261,210 |
| 2020-06-09 | $12.04 | $12.25 | $12.02 | $12.19 | $12.19 | 1,954,160 |
| 2020-06-08 | $12.35 | $12.50 | $12.03 | $12.11 | $12.11 | 3,619,780 |
| 2020-06-05 | $11.96 | $12.31 | $11.93 | $12.31 | $12.31 | 5,824,650 |
| 2020-06-04 | $12.04 | $12.07 | $11.84 | $11.95 | $11.95 | 2,528,600 |
| 2020-06-03 | $12.15 | $12.20 | $11.95 | $12.01 | $12.01 | 3,301,100 |
| 2020-06-02 | $12.21 | $12.30 | $12.09 | $12.13 | $12.13 | 2,353,490 |
| 2020-06-01 | $12.16 | $12.33 | $12.00 | $12.27 | $12.27 | 3,495,850 |
| 2020-05-29 | $11.95 | $12.14 | $11.81 | $12.14 | $12.14 | 2,570,320 |
| 2020-05-28 | $11.91 | $11.94 | $11.73 | $11.91 | $11.91 | 1,142,550 |
| 2020-05-27 | $11.94 | $11.96 | $11.75 | $11.84 | $11.84 | 1,342,950 |
| 2020-05-26 | $11.72 | $11.97 | $11.62 | $11.94 | $11.94 | 1,329,850 |
| 2020-05-25 | $11.56 | $11.63 | $11.46 | $11.63 | $11.63 | 1,099,000 |
| 2020-05-22 | $11.74 | $11.74 | $11.56 | $11.61 | $11.61 | 1,504,800 |
| 2020-05-21 | $11.70 | $11.84 | $11.67 | $11.70 | $11.70 | 1,392,470 |
| 2020-05-20 | $11.94 | $12.04 | $11.67 | $11.69 | $11.69 | 1,708,070 |
| 2020-05-19 | $11.94 | $12.02 | $11.94 | $12.00 | $12.00 | 1,632,910 |
| 2020-05-18 | $12.00 | $12.04 | $11.85 | $11.94 | $11.94 | 1,681,900 |
| 2020-05-15 | $11.90 | $12.02 | $11.83 | $11.98 | $11.98 | 1,793,820 |
| 2020-05-14 | $12.00 | $12.04 | $11.85 | $11.89 | $11.89 | 1,988,420 |
| 2020-05-13 | $11.81 | $12.02 | $11.73 | $12.00 | $12.00 | 2,659,000 |
| 2020-05-12 | $11.77 | $11.88 | $11.68 | $11.88 | $11.88 | 2,300,960 |
| 2020-05-11 | $11.83 | $11.88 | $11.73 | $11.81 | $11.81 | 2,808,380 |
| 2020-05-08 | $11.70 | $11.85 | $11.70 | $11.81 | $11.81 | 3,186,410 |
| 2020-05-07 | $11.74 | $11.85 | $11.65 | $11.68 | $11.68 | 2,634,240 |
| 2020-05-06 | $11.50 | $11.74 | $11.50 | $11.74 | $11.74 | 3,280,520 |
| 2020-05-05 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-05-04 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-05-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2020-04-30 | $11.15 | $11.96 | $11.15 | $11.61 | $11.61 | 4,453,850 |
| 2020-04-29 | $11.25 | $11.49 | $11.07 | $11.10 | $11.10 | 3,738,600 |
| 2020-04-28 | $11.80 | $11.85 | $11.03 | $11.34 | $11.34 | 4,086,270 |
| 2020-04-27 | $11.74 | $11.88 | $11.70 | $11.76 | $11.76 | 1,981,420 |
| 2020-04-24 | $12.02 | $12.06 | $11.61 | $11.82 | $11.82 | 3,604,800 |
| 2020-04-23 | $12.09 | $12.11 | $11.91 | $12.06 | $12.06 | 4,171,020 |
| 2020-04-22 | $11.75 | $12.05 | $11.72 | $12.04 | $12.04 | 3,769,320 |
| 2020-04-21 | $11.88 | $11.88 | $11.68 | $11.83 | $11.83 | 3,702,400 |
| 2020-04-20 | $11.91 | $12.00 | $11.81 | $11.91 | $11.91 | 5,815,400 |
| 2020-04-17 | $12.20 | $12.26 | $11.90 | $11.91 | $11.91 | 4,496,850 |
| 2020-04-16 | $11.93 | $12.20 | $11.92 | $12.13 | $12.13 | 3,355,480 |
| 2020-04-15 | $12.02 | $12.14 | $11.96 | $12.03 | $12.03 | 3,960,140 |
| 2020-04-14 | $11.90 | $12.05 | $11.85 | $12.04 | $12.04 | 4,176,690 |
| 2020-04-13 | $11.95 | $11.99 | $11.80 | $11.82 | $11.82 | 4,920,360 |
| 2020-04-10 | $12.84 | $12.84 | $12.12 | $12.20 | $12.20 | 12,529,060 |
| 2020-04-09 | $12.88 | $13.30 | $12.87 | $13.07 | $13.07 | 9,798,860 |
| 2020-04-08 | $12.83 | $13.05 | $12.75 | $12.82 | $12.82 | 8,682,000 |
| 2020-04-07 | $12.80 | $12.96 | $12.65 | $12.88 | $12.88 | 9,249,100 |
| 2020-04-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2020-04-03 | $12.74 | $12.89 | $12.48 | $12.54 | $12.54 | 6,471,900 |
| 2020-04-02 | $12.40 | $12.84 | $12.33 | $12.81 | $12.81 | 8,574,390 |
| 2020-04-01 | $12.75 | $12.95 | $12.44 | $12.46 | $12.46 | 15,489,010 |
| 2020-03-31 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 1,059,100 |
| 2020-03-30 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-27 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-26 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-25 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-20 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-19 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-18 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-17 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2020-03-16 | $15.80 | $16.39 | $14.86 | $14.86 | $14.86 | 20,515,990 |
| 2020-03-13 | $14.42 | $15.94 | $14.35 | $15.52 | $15.52 | 20,182,660 |
| 2020-03-12 | $14.56 | $15.25 | $14.42 | $15.15 | $15.15 | 18,336,150 |
| 2020-03-11 | $14.55 | $15.35 | $14.40 | $14.70 | $14.70 | 22,001,720 |
| 2020-03-10 | $13.05 | $14.48 | $13.03 | $14.48 | $14.48 | 14,748,180 |
| 2020-03-09 | $13.81 | $13.81 | $13.16 | $13.16 | $13.16 | 6,931,160 |
| 2020-03-06 | $13.90 | $14.07 | $13.83 | $13.93 | $13.93 | 4,756,800 |
| 2020-03-05 | $14.24 | $14.27 | $13.87 | $14.10 | $14.10 | 7,790,000 |
| 2020-03-04 | $13.61 | $14.03 | $13.56 | $14.01 | $14.01 | 6,498,130 |
| 2020-03-03 | $13.79 | $14.23 | $13.60 | $13.73 | $13.73 | 9,160,910 |
| 2020-03-02 | $13.17 | $13.75 | $13.12 | $13.64 | $13.64 | 7,111,500 |
| 2020-02-28 | $13.40 | $13.68 | $13.01 | $13.03 | $13.03 | 8,299,690 |
| 2020-02-27 | $13.89 | $14.17 | $13.74 | $14.05 | $14.05 | 6,813,070 |
| 2020-02-26 | $14.14 | $14.33 | $13.74 | $13.84 | $13.84 | 7,817,850 |
| 2020-02-25 | $14.25 | $14.50 | $13.80 | $14.38 | $14.38 | 10,903,780 |
| 2020-02-24 | $14.81 | $14.84 | $14.36 | $14.68 | $14.68 | 12,715,440 |
| 2020-02-21 | $14.26 | $15.14 | $14.22 | $14.79 | $14.79 | 16,177,710 |
| 2020-02-20 | $14.01 | $14.46 | $13.73 | $14.38 | $14.38 | 15,612,790 |
| 2020-02-19 | $13.53 | $14.60 | $13.42 | $14.05 | $14.05 | 17,461,780 |
| 2020-02-18 | $13.67 | $13.85 | $13.28 | $13.63 | $13.63 | 8,653,240 |
| 2020-02-17 | $13.09 | $13.49 | $13.09 | $13.49 | $13.49 | 5,729,590 |
| 2020-02-14 | $12.90 | $13.15 | $12.79 | $12.89 | $12.89 | 5,031,880 |
| 2020-02-13 | $13.12 | $13.18 | $12.80 | $12.80 | $12.80 | 4,274,380 |
| 2020-02-12 | $12.90 | $13.19 | $12.79 | $13.12 | $13.12 | 4,274,800 |
| 2020-02-11 | $13.07 | $13.07 | $12.74 | $12.88 | $12.88 | 4,300,580 |
| 2020-02-10 | $12.91 | $13.09 | $12.83 | $13.04 | $13.04 | 5,104,120 |
| 2020-02-07 | $12.64 | $13.13 | $12.53 | $12.98 | $12.98 | 6,869,500 |
| 2020-02-06 | $12.35 | $12.74 | $12.24 | $12.68 | $12.68 | 5,974,180 |
| 2020-02-05 | $12.15 | $12.63 | $12.14 | $12.39 | $12.39 | 5,654,900 |
| 2020-02-04 | $11.60 | $12.35 | $11.60 | $12.26 | $12.26 | 5,570,810 |
| 2020-02-03 | $11.96 | $12.10 | $11.96 | $11.96 | $11.96 | 5,739,590 |
| 2020-01-31 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-01-30 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-01-29 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-01-28 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-01-27 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-01-24 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-01-23 | $13.55 | $13.65 | $13.15 | $13.29 | $13.29 | 5,818,870 |
| 2020-01-22 | $13.57 | $13.87 | $13.26 | $13.66 | $13.66 | 4,193,780 |
| 2020-01-21 | $13.98 | $13.98 | $13.61 | $13.63 | $13.63 | 4,780,700 |
| 2020-01-20 | $13.78 | $14.05 | $13.50 | $14.04 | $14.04 | 5,145,120 |
| 2020-01-17 | $13.91 | $14.01 | $13.73 | $13.75 | $13.75 | 3,997,420 |
| 2020-01-16 | $14.03 | $14.43 | $13.80 | $13.91 | $13.91 | 7,849,860 |
| 2020-01-15 | $13.90 | $14.15 | $13.61 | $14.10 | $14.10 | 7,294,610 |
| 2020-01-14 | $13.93 | $14.07 | $13.81 | $13.88 | $13.88 | 4,845,100 |
| 2020-01-13 | $13.61 | $13.94 | $13.49 | $13.90 | $13.90 | 5,444,350 |
| 2020-01-10 | $14.05 | $14.05 | $13.66 | $13.68 | $13.68 | 4,063,850 |
| 2020-01-09 | $13.86 | $14.12 | $13.80 | $13.92 | $13.92 | 5,291,490 |
| 2020-01-08 | $14.15 | $14.15 | $13.65 | $13.70 | $13.70 | 7,032,130 |
| 2020-01-07 | $14.00 | $14.24 | $13.87 | $14.21 | $14.21 | 7,364,760 |
| 2020-01-06 | $13.74 | $14.21 | $13.65 | $14.00 | $14.00 | 7,772,640 |
| 2020-01-03 | $13.76 | $13.98 | $13.65 | $13.79 | $13.79 | 6,176,000 |
| 2020-01-02 | $13.32 | $13.85 | $13.32 | $13.77 | $13.77 | 6,976,610 |
| 2020-01-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2019-12-31 | $13.39 | $13.40 | $13.17 | $13.22 | $13.22 | 3,391,000 |
| 2019-12-30 | $13.01 | $13.43 | $12.90 | $13.40 | $13.40 | 4,960,710 |
| 2019-12-27 | $13.46 | $13.65 | $13.26 | $13.27 | $13.27 | 5,051,600 |
| 2019-12-26 | $13.55 | $13.59 | $13.20 | $13.51 | $13.51 | 5,811,720 |
| 2019-12-25 | $13.60 | $13.75 | $13.39 | $13.61 | $13.61 | 5,308,430 |
| 2019-12-24 | $13.32 | $13.73 | $13.26 | $13.64 | $13.64 | 5,383,430 |
| 2019-12-23 | $13.62 | $13.74 | $13.25 | $13.29 | $13.29 | 6,124,600 |
| 2019-12-20 | $14.09 | $14.12 | $13.53 | $13.56 | $13.56 | 8,151,230 |
| 2019-12-19 | $13.88 | $14.21 | $13.80 | $14.00 | $14.00 | 8,028,150 |
| 2019-12-18 | $13.80 | $14.31 | $13.66 | $13.90 | $13.90 | 11,460,150 |
| 2019-12-17 | $13.70 | $14.06 | $13.51 | $13.80 | $13.80 | 12,333,200 |
| 2019-12-16 | $13.02 | $13.74 | $12.93 | $13.69 | $13.69 | 13,270,620 |
| 2019-12-13 | $12.88 | $12.96 | $12.67 | $12.95 | $12.95 | 4,890,560 |
| 2019-12-12 | $12.64 | $13.05 | $12.51 | $12.82 | $12.82 | 4,980,910 |
| 2019-12-11 | $12.89 | $13.16 | $12.69 | $12.69 | $12.69 | 3,900,970 |
| 2019-12-10 | $12.86 | $13.06 | $12.70 | $12.89 | $12.89 | 6,853,490 |
| 2019-12-09 | $12.78 | $13.20 | $12.72 | $12.85 | $12.85 | 5,498,400 |
| 2019-12-06 | $12.61 | $12.85 | $12.56 | $12.73 | $12.73 | 4,157,140 |
| 2019-12-05 | $12.31 | $12.68 | $12.28 | $12.61 | $12.61 | 4,667,830 |
| 2019-12-04 | $12.33 | $12.40 | $12.24 | $12.31 | $12.31 | 1,472,130 |
| 2019-12-03 | $12.37 | $12.44 | $12.26 | $12.44 | $12.44 | 2,021,400 |
| 2019-12-02 | $12.25 | $12.43 | $12.25 | $12.43 | $12.43 | 1,693,340 |
| 2019-11-29 | $12.43 | $12.43 | $12.21 | $12.34 | $12.34 | 2,163,920 |
| 2019-11-28 | $12.42 | $12.48 | $12.27 | $12.42 | $12.42 | 2,798,100 |
| 2019-11-27 | $12.44 | $12.61 | $12.28 | $12.41 | $12.41 | 2,739,470 |
| 2019-11-26 | $12.61 | $12.75 | $12.35 | $12.47 | $12.47 | 4,557,290 |
| 2019-11-25 | $12.22 | $12.62 | $12.05 | $12.62 | $12.62 | 5,993,970 |
| 2019-11-22 | $12.30 | $12.43 | $12.07 | $12.26 | $12.26 | 3,861,720 |
| 2019-11-21 | $12.19 | $12.43 | $12.16 | $12.25 | $12.25 | 2,843,120 |
| 2019-11-20 | $12.36 | $12.49 | $12.18 | $12.19 | $12.19 | 5,469,770 |
| 2019-11-19 | $11.91 | $12.36 | $11.83 | $12.31 | $12.31 | 5,080,320 |
| 2019-11-18 | $11.70 | $11.96 | $11.65 | $11.95 | $11.95 | 2,572,920 |
| 2019-11-15 | $11.65 | $11.92 | $11.55 | $11.70 | $11.70 | 3,044,720 |
| 2019-11-14 | $11.57 | $11.72 | $11.54 | $11.63 | $11.63 | 1,622,630 |
| 2019-11-13 | $11.69 | $11.69 | $11.50 | $11.57 | $11.57 | 1,662,000 |
| 2019-11-12 | $11.65 | $11.73 | $11.48 | $11.69 | $11.69 | 2,378,200 |
| 2019-11-11 | $12.01 | $12.01 | $11.45 | $11.58 | $11.58 | 3,363,120 |
| 2019-11-08 | $12.03 | $12.28 | $12.01 | $12.05 | $12.05 | 3,282,610 |
| 2019-11-07 | $11.81 | $12.03 | $11.81 | $12.03 | $12.03 | 2,495,300 |
| 2019-11-06 | $12.18 | $12.18 | $11.76 | $11.88 | $11.88 | 2,465,330 |
| 2019-11-05 | $11.98 | $12.14 | $11.95 | $12.04 | $12.04 | 3,084,850 |
| 2019-11-04 | $12.01 | $12.12 | $11.84 | $11.88 | $11.88 | 2,802,130 |
| 2019-11-01 | $11.78 | $11.96 | $11.70 | $11.93 | $11.93 | 2,874,860 |
| 2019-10-31 | $12.13 | $12.21 | $11.68 | $11.80 | $11.80 | 3,827,200 |
| 2019-10-30 | $12.34 | $12.43 | $12.09 | $12.09 | $12.09 | 4,169,790 |
| 2019-10-29 | $12.84 | $12.85 | $12.44 | $12.47 | $12.47 | 6,131,110 |
| 2019-10-28 | $13.06 | $13.06 | $12.61 | $12.87 | $12.87 | 9,836,240 |
| 2019-10-25 | $12.34 | $12.49 | $12.20 | $12.39 | $12.39 | 4,418,670 |
| 2019-10-24 | $12.25 | $12.78 | $12.16 | $12.41 | $12.41 | 6,980,370 |
| 2019-10-23 | $12.03 | $12.44 | $11.92 | $12.15 | $12.15 | 4,368,410 |
| 2019-10-22 | $11.90 | $12.04 | $11.82 | $12.04 | $12.04 | 2,665,820 |
| 2019-10-21 | $11.98 | $12.13 | $11.71 | $11.98 | $11.98 | 2,673,700 |
| 2019-10-18 | $12.39 | $12.43 | $11.85 | $11.87 | $11.87 | 5,192,090 |
| 2019-10-17 | $12.10 | $12.46 | $12.03 | $12.45 | $12.45 | 5,614,740 |
| 2019-10-16 | $12.11 | $12.25 | $11.98 | $12.03 | $12.03 | 2,047,710 |
| 2019-10-15 | $12.23 | $12.28 | $12.01 | $12.07 | $12.07 | 2,444,600 |
| 2019-10-14 | $12.25 | $12.37 | $12.15 | $12.29 | $12.29 | 3,691,050 |
| 2019-10-11 | $12.01 | $12.27 | $11.89 | $12.15 | $12.15 | 2,769,630 |
| 2019-10-10 | $11.75 | $11.95 | $11.75 | $11.92 | $11.92 | 2,109,300 |
| 2019-10-09 | $11.55 | $11.80 | $11.55 | $11.77 | $11.77 | 1,672,040 |
| 2019-10-08 | $11.82 | $12.01 | $11.66 | $11.70 | $11.70 | 2,158,850 |
| 2019-10-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-10-04 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-10-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-10-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-10-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2019-09-30 | $12.08 | $12.24 | $11.81 | $11.82 | $11.82 | 2,193,820 |
| 2019-09-27 | $11.86 | $12.18 | $11.69 | $12.14 | $12.14 | 3,457,700 |
| 2019-09-26 | $12.22 | $12.34 | $11.69 | $11.74 | $11.74 | 2,778,810 |
| 2019-09-25 | $12.31 | $12.44 | $12.20 | $12.21 | $12.21 | 2,635,650 |
| 2019-09-24 | $12.35 | $12.67 | $12.35 | $12.42 | $12.42 | 2,641,680 |
| 2019-09-23 | $12.57 | $12.57 | $12.23 | $12.42 | $12.42 | 3,642,400 |
| 2019-09-20 | $12.69 | $12.82 | $12.55 | $12.64 | $12.64 | 3,817,300 |
| 2019-09-19 | $12.74 | $13.08 | $12.64 | $12.82 | $12.82 | 4,733,140 |
| 2019-09-18 | $12.65 | $12.76 | $12.53 | $12.60 | $12.60 | 2,275,140 |
| 2019-09-17 | $12.92 | $12.93 | $12.40 | $12.57 | $12.57 | 4,295,750 |
| 2019-09-16 | $12.77 | $13.09 | $12.73 | $12.87 | $12.87 | 3,757,940 |
| 2019-09-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2019-09-12 | $12.74 | $12.81 | $12.63 | $12.79 | $12.79 | 2,832,880 |
| 2019-09-11 | $12.89 | $13.00 | $12.65 | $12.67 | $12.67 | 4,678,270 |
| 2019-09-10 | $12.92 | $13.24 | $12.90 | $13.06 | $13.06 | 5,019,640 |
| 2019-09-09 | $12.74 | $13.09 | $12.56 | $12.98 | $12.98 | 5,236,680 |
| 2019-09-06 | $12.66 | $12.75 | $12.44 | $12.56 | $12.56 | 4,212,640 |
| 2019-09-05 | $12.51 | $12.93 | $12.51 | $12.68 | $12.68 | 6,234,000 |
| 2019-09-04 | $12.22 | $12.70 | $12.19 | $12.49 | $12.49 | 5,518,690 |
| 2019-09-03 | $12.14 | $12.31 | $12.02 | $12.30 | $12.30 | 4,385,600 |
| 2019-09-02 | $11.60 | $12.15 | $11.53 | $12.11 | $12.11 | 3,677,670 |
| 2019-08-30 | $11.97 | $12.07 | $11.55 | $11.64 | $11.64 | 2,745,510 |
| 2019-08-29 | $11.78 | $12.06 | $11.78 | $11.89 | $11.89 | 2,906,150 |
| 2019-08-28 | $11.88 | $11.88 | $11.73 | $11.78 | $11.78 | 1,779,360 |
| 2019-08-27 | $11.52 | $11.95 | $11.52 | $11.88 | $11.88 | 3,302,720 |
| 2019-08-26 | $11.25 | $11.53 | $11.20 | $11.48 | $11.48 | 1,972,700 |
| 2019-08-23 | $11.62 | $11.84 | $11.53 | $11.56 | $11.56 | 1,750,180 |
| 2019-08-22 | $11.58 | $11.68 | $11.50 | $11.65 | $11.65 | 1,379,700 |
| 2019-08-21 | $11.66 | $11.79 | $11.54 | $11.56 | $11.56 | 1,872,390 |
| 2019-08-20 | $11.65 | $11.88 | $11.63 | $11.71 | $11.71 | 2,939,530 |
| 2019-08-19 | $11.33 | $11.67 | $11.28 | $11.64 | $11.64 | 2,599,650 |
| 2019-08-16 | $11.15 | $11.37 | $11.11 | $11.23 | $11.23 | 2,003,500 |
| 2019-08-15 | $10.85 | $11.19 | $10.77 | $11.19 | $11.19 | 1,947,220 |
| 2019-08-14 | $11.21 | $11.30 | $11.11 | $11.15 | $11.15 | 1,589,440 |
| 2019-08-13 | $11.15 | $11.18 | $11.02 | $11.07 | $11.07 | 1,128,820 |
| 2019-08-12 | $11.07 | $11.23 | $10.97 | $11.23 | $11.23 | 1,456,240 |
| 2019-08-09 | $11.18 | $11.22 | $10.98 | $11.03 | $11.03 | 1,700,110 |
| 2019-08-08 | $11.19 | $11.22 | $11.08 | $11.12 | $11.12 | 1,436,170 |
| 2019-08-07 | $11.33 | $11.38 | $11.10 | $11.10 | $11.10 | 1,462,090 |
| 2019-08-06 | $11.60 | $11.69 | $10.90 | $11.31 | $11.31 | 3,182,870 |
| 2019-08-05 | $12.02 | $12.15 | $11.75 | $11.79 | $11.79 | 2,284,060 |
| 2019-08-02 | $11.95 | $12.06 | $11.80 | $11.94 | $11.94 | 2,319,980 |
| 2019-08-01 | $12.00 | $12.24 | $11.96 | $12.15 | $12.15 | 2,724,170 |
| 2019-07-31 | $12.08 | $12.09 | $11.95 | $11.99 | $11.99 | 1,681,060 |
| 2019-07-30 | $12.02 | $12.32 | $11.98 | $12.17 | $12.17 | 2,922,200 |
| 2019-07-29 | $12.03 | $12.09 | $11.90 | $11.98 | $11.98 | 1,200,380 |
| 2019-07-26 | $12.01 | $12.12 | $11.88 | $12.01 | $12.01 | 1,504,270 |
| 2019-07-25 | $11.95 | $12.05 | $11.90 | $12.03 | $12.03 | 1,384,810 |
| 2019-07-24 | $11.84 | $12.05 | $11.84 | $11.96 | $11.96 | 1,697,770 |
| 2019-07-23 | $11.73 | $11.83 | $11.64 | $11.81 | $11.81 | 1,233,670 |
| 2019-07-22 | $12.07 | $12.11 | $11.61 | $11.64 | $11.64 | 2,144,030 |
| 2019-07-19 | $12.01 | $12.17 | $11.94 | $12.04 | $12.04 | 1,293,850 |
| 2019-07-18 | $12.08 | $12.12 | $11.89 | $11.91 | $11.91 | 1,710,340 |
| 2019-07-17 | $12.20 | $12.23 | $12.10 | $12.18 | $12.18 | 1,623,240 |
| 2019-07-16 | $12.17 | $12.22 | $12.06 | $12.17 | $12.17 | 1,496,440 |
| 2019-07-15 | $11.88 | $12.28 | $11.75 | $12.17 | $12.17 | 2,350,030 |
| 2019-07-12 | $11.95 | $11.97 | $11.78 | $11.94 | $11.94 | 2,038,690 |
| 2019-07-11 | $11.92 | $12.07 | $11.86 | $11.90 | $11.90 | 1,663,800 |
| 2019-07-10 | $12.08 | $12.08 | $11.80 | $11.85 | $11.85 | 1,450,230 |
| 2019-07-09 | $12.00 | $12.17 | $11.94 | $12.14 | $12.03 | 1,485,990 |
| 2019-07-08 | $12.69 | $12.69 | $12.00 | $12.02 | $11.91 | 3,577,790 |
| 2019-07-05 | $12.70 | $12.77 | $12.55 | $12.72 | $12.60 | 1,882,720 |
| 2019-07-04 | $12.78 | $12.88 | $12.55 | $12.65 | $12.53 | 2,141,710 |
| 2019-07-03 | $12.90 | $12.90 | $12.63 | $12.68 | $12.56 | 2,389,580 |
| 2019-07-02 | $13.09 | $13.10 | $12.90 | $12.96 | $12.84 | 2,219,330 |
| 2019-07-01 | $12.87 | $13.13 | $12.83 | $13.10 | $12.98 | 3,928,540 |
| 2019-06-28 | $13.00 | $13.04 | $12.38 | $12.65 | $12.53 | 3,623,090 |
| 2019-06-27 | $12.87 | $13.16 | $12.87 | $13.00 | $12.88 | 2,287,610 |
| 2019-06-26 | $12.89 | $13.06 | $12.81 | $12.89 | $12.77 | 2,049,880 |
| 2019-06-25 | $13.00 | $13.05 | $12.70 | $13.00 | $12.88 | 3,155,920 |
| 2019-06-24 | $13.12 | $13.27 | $12.92 | $13.07 | $12.95 | 3,150,140 |
| 2019-06-21 | $13.10 | $13.39 | $13.00 | $13.22 | $13.10 | 6,431,820 |
| 2019-06-20 | $12.50 | $12.85 | $12.32 | $12.80 | $12.68 | 4,662,260 |
| 2019-06-19 | $12.50 | $13.33 | $12.43 | $12.60 | $12.48 | 5,473,210 |
| 2019-06-18 | $12.35 | $12.46 | $12.18 | $12.28 | $12.17 | 2,030,900 |
| 2019-06-17 | $12.02 | $12.32 | $12.00 | $12.24 | $12.13 | 1,958,880 |
| 2019-06-14 | $12.43 | $12.58 | $11.97 | $12.03 | $11.92 | 2,767,730 |
| 2019-06-13 | $12.24 | $12.56 | $12.19 | $12.49 | $12.38 | 3,056,110 |
| 2019-06-12 | $12.38 | $12.44 | $12.20 | $12.26 | $12.15 | 2,567,800 |
| 2019-06-11 | $11.92 | $12.41 | $11.86 | $12.39 | $12.28 | 3,478,310 |
| 2019-06-10 | $11.84 | $12.06 | $11.74 | $11.92 | $11.81 | 1,664,630 |
| 2019-06-07 | $11.83 | $11.83 | $11.83 | $11.83 | $11.72 | 0 |
| 2019-06-06 | $12.28 | $12.28 | $11.78 | $11.83 | $11.72 | 2,259,660 |
| 2019-06-05 | $12.35 | $12.35 | $12.18 | $12.20 | $12.09 | 1,645,090 |
| 2019-06-04 | $12.49 | $12.49 | $12.05 | $12.15 | $12.04 | 1,832,950 |
| 2019-06-03 | $12.74 | $12.86 | $12.40 | $12.42 | $12.31 | 2,111,710 |
| 2019-05-31 | $12.80 | $12.91 | $12.66 | $12.74 | $12.62 | 1,474,090 |
| 2019-05-30 | $12.85 | $12.89 | $12.60 | $12.80 | $12.68 | 1,901,280 |
| 2019-05-29 | $12.93 | $13.04 | $12.87 | $12.91 | $12.79 | 1,603,420 |
| 2019-05-28 | $13.05 | $13.14 | $12.89 | $12.93 | $12.81 | 2,103,080 |
| 2019-05-27 | $12.63 | $13.07 | $12.51 | $13.05 | $12.93 | 2,185,710 |
| 2019-05-24 | $12.89 | $12.90 | $12.60 | $12.63 | $12.51 | 2,037,000 |
| 2019-05-23 | $13.08 | $13.10 | $12.79 | $12.89 | $12.77 | 2,108,730 |
| 2019-05-22 | $13.15 | $13.37 | $13.01 | $13.13 | $13.01 | 2,112,430 |
| 2019-05-21 | $13.00 | $13.33 | $12.91 | $13.22 | $13.10 | 2,449,830 |
| 2019-05-20 | $12.84 | $13.06 | $12.64 | $12.98 | $12.86 | 1,866,470 |
| 2019-05-17 | $13.40 | $13.49 | $12.77 | $12.85 | $12.73 | 2,785,500 |
| 2019-05-16 | $13.41 | $13.52 | $13.28 | $13.42 | $13.30 | 2,422,800 |
| 2019-05-15 | $13.25 | $13.48 | $13.20 | $13.40 | $13.28 | 2,648,570 |
| 2019-05-14 | $13.20 | $13.44 | $13.08 | $13.14 | $13.02 | 2,104,400 |
| 2019-05-13 | $13.48 | $13.58 | $13.29 | $13.40 | $13.28 | 1,931,660 |
| 2019-05-10 | $13.05 | $13.60 | $12.93 | $13.57 | $13.45 | 3,972,970 |
| 2019-05-09 | $12.99 | $13.18 | $12.91 | $13.04 | $12.92 | 2,300,810 |
| 2019-05-08 | $12.80 | $13.29 | $12.70 | $13.04 | $12.92 | 2,637,240 |
| 2019-05-07 | $12.98 | $13.20 | $12.72 | $13.03 | $12.91 | 2,544,700 |
| 2019-05-06 | $13.60 | $13.75 | $12.63 | $12.95 | $12.83 | 5,414,550 |
| 2019-05-03 | $14.03 | $14.03 | $14.03 | $14.03 | $13.90 | 0 |
| 2019-05-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.90 | 0 |
| 2019-05-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.90 | 0 |
| 2019-04-30 | $13.71 | $14.19 | $13.71 | $14.03 | $13.90 | 2,534,480 |
| 2019-04-29 | $14.15 | $14.23 | $13.71 | $13.81 | $13.68 | 4,340,650 |
| 2019-04-26 | $14.11 | $14.39 | $14.09 | $14.10 | $13.97 | 3,588,610 |
| 2019-04-25 | $15.00 | $15.09 | $14.02 | $14.08 | $13.95 | 5,447,950 |
| 2019-04-24 | $14.78 | $15.09 | $14.57 | $15.05 | $14.91 | 4,212,310 |
| 2019-04-23 | $15.03 | $15.03 | $14.63 | $14.73 | $14.59 | 4,319,630 |
| 2019-04-22 | $15.55 | $15.55 | $14.85 | $15.03 | $14.89 | 5,951,220 |
| 2019-04-19 | $15.25 | $15.59 | $15.15 | $15.57 | $15.43 | 4,936,250 |
| 2019-04-18 | $15.50 | $15.50 | $15.21 | $15.28 | $15.14 | 4,163,640 |
| 2019-04-17 | $15.85 | $15.90 | $15.41 | $15.58 | $15.44 | 6,100,780 |
| 2019-04-16 | $15.30 | $15.81 | $14.98 | $15.80 | $15.65 | 6,091,870 |
| 2019-04-15 | $15.63 | $15.95 | $15.23 | $15.36 | $15.22 | 5,875,280 |
| 2019-04-12 | $15.33 | $15.59 | $15.21 | $15.47 | $15.33 | 5,174,810 |
| 2019-04-11 | $15.46 | $16.00 | $15.27 | $15.33 | $15.19 | 8,101,330 |
| 2019-04-10 | $15.94 | $16.10 | $15.34 | $15.53 | $15.39 | 10,731,900 |
| 2019-04-09 | $16.35 | $16.56 | $16.08 | $16.36 | $16.21 | 6,093,800 |
| 2019-04-08 | $16.50 | $17.10 | $15.81 | $16.15 | $16.00 | 8,637,360 |
| 2019-04-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.35 | 0 |
| 2019-04-04 | $16.67 | $16.75 | $16.32 | $16.50 | $16.35 | 6,534,350 |
| 2019-04-03 | $16.02 | $16.78 | $15.83 | $16.61 | $16.46 | 8,971,770 |
| 2019-04-02 | $16.10 | $16.57 | $15.90 | $16.11 | $15.96 | 7,987,390 |
| 2019-04-01 | $15.56 | $16.12 | $15.56 | $15.98 | $15.83 | 5,797,280 |
| 2019-03-29 | $14.95 | $15.56 | $14.48 | $15.56 | $15.42 | 6,478,870 |
| 2019-03-28 | $14.82 | $15.28 | $14.71 | $14.80 | $14.66 | 4,012,430 |
| 2019-03-27 | $15.14 | $15.15 | $14.68 | $14.90 | $14.76 | 4,284,950 |
| 2019-03-26 | $15.60 | $15.71 | $14.88 | $14.97 | $14.83 | 6,351,030 |
| 2019-03-25 | $15.80 | $15.99 | $15.47 | $15.55 | $15.41 | 6,730,800 |
| 2019-03-22 | $16.19 | $16.29 | $15.56 | $16.15 | $16.00 | 6,700,020 |
| 2019-03-21 | $15.97 | $16.48 | $15.88 | $16.30 | $16.15 | 8,176,810 |
| 2019-03-20 | $15.60 | $16.23 | $15.26 | $16.08 | $15.93 | 7,063,650 |
| 2019-03-19 | $15.88 | $16.15 | $15.52 | $15.59 | $15.45 | 5,470,160 |
| 2019-03-18 | $15.22 | $15.79 | $15.04 | $15.75 | $15.61 | 7,703,990 |
| 2019-03-15 | $15.28 | $15.48 | $14.92 | $15.20 | $15.06 | 6,783,700 |
| 2019-03-14 | $15.90 | $16.06 | $14.72 | $15.20 | $15.06 | 9,743,570 |
| 2019-03-13 | $17.13 | $17.15 | $15.90 | $16.09 | $15.94 | 11,902,400 |
| 2019-03-12 | $16.20 | $17.24 | $16.18 | $17.08 | $16.92 | 18,024,780 |
| 2019-03-11 | $15.30 | $16.30 | $15.23 | $16.24 | $16.09 | 10,275,600 |
| 2019-03-08 | $15.86 | $16.45 | $15.10 | $15.20 | $15.06 | 11,825,270 |
| 2019-03-07 | $15.92 | $16.76 | $15.48 | $16.48 | $16.33 | 13,522,040 |
| 2019-03-06 | $15.66 | $15.98 | $15.10 | $15.94 | $15.79 | 11,184,370 |
| 2019-03-05 | $14.80 | $15.51 | $14.71 | $15.45 | $15.31 | 9,697,730 |
| 2019-03-04 | $14.45 | $15.72 | $14.44 | $14.86 | $14.72 | 13,282,030 |
| 2019-03-01 | $14.39 | $14.48 | $14.08 | $14.37 | $14.24 | 6,290,130 |
| 2019-02-28 | $14.40 | $14.64 | $14.19 | $14.41 | $14.28 | 5,457,360 |
| 2019-02-27 | $14.38 | $14.68 | $14.15 | $14.48 | $14.35 | 9,401,340 |
| 2019-02-26 | $15.04 | $15.12 | $14.12 | $14.38 | $14.25 | 12,934,510 |
| 2019-02-25 | $14.30 | $14.96 | $13.88 | $14.93 | $14.79 | 14,153,440 |
| 2019-02-22 | $12.99 | $13.73 | $12.95 | $13.63 | $13.50 | 8,372,440 |
| 2019-02-21 | $13.04 | $13.37 | $12.98 | $13.00 | $12.88 | 6,013,240 |
| 2019-02-20 | $13.07 | $13.09 | $12.86 | $13.01 | $12.89 | 3,330,790 |
| 2019-02-19 | $13.21 | $13.45 | $12.91 | $13.07 | $12.95 | 6,459,410 |
| 2019-02-18 | $12.80 | $13.17 | $12.78 | $13.06 | $12.94 | 4,862,400 |
| 2019-02-15 | $12.76 | $13.20 | $12.70 | $12.72 | $12.60 | 4,984,430 |
| 2019-02-14 | $12.80 | $12.95 | $12.65 | $12.81 | $12.69 | 4,220,730 |
| 2019-02-13 | $12.64 | $12.88 | $12.60 | $12.78 | $12.66 | 4,549,090 |
| 2019-02-12 | $12.41 | $12.75 | $12.41 | $12.69 | $12.57 | 5,578,000 |
| 2019-02-11 | $12.09 | $12.51 | $12.02 | $12.48 | $12.37 | 4,556,600 |
| 2019-02-08 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 0 |
| 2019-02-07 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 0 |
| 2019-02-06 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 0 |
| 2019-02-05 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 0 |
| 2019-02-04 | $12.10 | $12.10 | $12.10 | $12.10 | $11.99 | 0 |
| 2019-02-01 | $11.76 | $12.14 | $11.73 | $12.10 | $11.99 | 2,340,800 |
| 2019-01-31 | $11.64 | $11.84 | $11.61 | $11.70 | $11.59 | 2,549,090 |
| 2019-01-30 | $11.73 | $11.88 | $11.60 | $11.69 | $11.58 | 1,893,420 |
| 2019-01-29 | $12.01 | $12.10 | $11.45 | $11.81 | $11.70 | 3,465,470 |
| 2019-01-28 | $11.95 | $12.13 | $11.88 | $12.13 | $12.02 | 4,114,670 |
| 2019-01-25 | $12.02 | $12.13 | $11.82 | $11.85 | $11.74 | 2,938,700 |
| 2019-01-24 | $11.91 | $12.19 | $11.90 | $12.16 | $12.05 | 2,758,790 |
| 2019-01-23 | $12.07 | $12.07 | $11.85 | $12.00 | $11.89 | 1,879,150 |
| 2019-01-22 | $12.23 | $12.27 | $12.00 | $12.06 | $11.95 | 2,081,700 |
| 2019-01-21 | $12.25 | $12.35 | $12.15 | $12.23 | $12.12 | 2,747,660 |
| 2019-01-18 | $12.03 | $12.27 | $11.92 | $12.25 | $12.14 | 3,046,960 |
| 2019-01-17 | $12.22 | $12.29 | $12.03 | $12.05 | $11.94 | 2,513,940 |
| 2019-01-16 | $12.32 | $12.48 | $12.21 | $12.26 | $12.15 | 4,059,770 |
| 2019-01-15 | $11.88 | $12.32 | $11.84 | $12.32 | $12.21 | 4,346,330 |
| 2019-01-14 | $12.27 | $12.30 | $11.84 | $11.88 | $11.77 | 3,815,540 |
| 2019-01-11 | $12.17 | $12.34 | $12.08 | $12.26 | $12.15 | 2,986,940 |
| 2019-01-10 | $12.16 | $12.31 | $12.06 | $12.17 | $12.06 | 3,001,710 |
| 2019-01-09 | $12.30 | $12.54 | $12.11 | $12.12 | $12.01 | 4,668,170 |
| 2019-01-08 | $12.40 | $12.40 | $12.24 | $12.25 | $12.14 | 2,878,140 |
| 2019-01-07 | $12.38 | $12.48 | $12.21 | $12.42 | $12.31 | 3,953,320 |
| 2019-01-04 | $11.52 | $12.27 | $11.47 | $12.24 | $12.13 | 5,539,260 |
| 2019-01-03 | $11.68 | $11.93 | $11.61 | $11.68 | $11.57 | 2,031,460 |
| 2019-01-02 | $11.70 | $11.80 | $11.64 | $11.69 | $11.58 | 1,867,180 |
| 2019-01-01 | $11.65 | $11.65 | $11.65 | $11.65 | $11.54 | 0 |
| 2018-12-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.54 | 0 |
| 2018-12-28 | $11.70 | $11.87 | $11.61 | $11.65 | $11.54 | 2,178,950 |
| 2018-12-27 | $12.21 | $12.25 | $11.60 | $11.61 | $11.50 | 3,815,290 |
| 2018-12-26 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2018-12-25 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2018-12-24 | $11.92 | $12.75 | $11.70 | $12.28 | $12.17 | 4,836,820 |
| 2018-12-21 | $11.71 | $12.25 | $11.70 | $11.99 | $11.88 | 4,997,570 |
| 2018-12-20 | $11.54 | $11.83 | $11.45 | $11.78 | $11.67 | 3,007,360 |
| 2018-12-19 | $11.70 | $11.77 | $11.52 | $11.53 | $11.42 | 1,744,790 |
| 2018-12-18 | $11.78 | $11.87 | $11.52 | $11.68 | $11.57 | 2,984,570 |
| 2018-12-17 | $11.78 | $11.96 | $11.64 | $11.93 | $11.82 | 2,255,440 |
| 2018-12-14 | $12.36 | $12.36 | $11.82 | $11.84 | $11.73 | 5,453,520 |
| 2018-12-13 | $12.33 | $12.50 | $12.00 | $12.42 | $12.31 | 4,576,230 |
| 2018-12-12 | $12.42 | $12.54 | $12.20 | $12.22 | $12.11 | 3,194,890 |
| 2018-12-11 | $12.28 | $12.49 | $12.24 | $12.38 | $12.27 | 2,983,080 |
| 2018-12-10 | $12.34 | $12.56 | $12.18 | $12.19 | $12.08 | 4,207,600 |
| 2018-12-07 | $12.44 | $12.76 | $12.41 | $12.42 | $12.31 | 4,458,750 |
| 2018-12-06 | $12.69 | $12.98 | $12.41 | $12.46 | $12.35 | 5,728,260 |
| 2018-12-05 | $12.73 | $12.93 | $12.56 | $12.80 | $12.68 | 5,752,460 |
| 2018-12-04 | $12.81 | $13.05 | $12.72 | $13.02 | $12.90 | 6,748,370 |
| 2018-12-03 | $12.83 | $13.15 | $12.68 | $12.89 | $12.77 | 11,109,940 |
| 2018-11-30 | $12.61 | $12.74 | $12.01 | $12.49 | $12.38 | 12,089,290 |
| 2018-11-29 | $13.51 | $13.80 | $12.63 | $12.69 | $12.57 | 18,977,190 |
| 2018-11-28 | $12.31 | $13.31 | $12.11 | $13.31 | $13.19 | 10,461,980 |
| 2018-11-27 | $12.20 | $12.38 | $11.78 | $12.10 | $11.99 | 6,170,840 |
| 2018-11-26 | $11.78 | $12.12 | $11.78 | $11.95 | $11.84 | 5,340,960 |
| 2018-11-23 | $12.81 | $12.86 | $11.61 | $11.72 | $11.61 | 10,040,830 |
| 2018-11-22 | $13.09 | $13.22 | $12.84 | $12.87 | $12.75 | 5,893,660 |
| 2018-11-21 | $12.45 | $13.13 | $12.45 | $13.10 | $12.98 | 7,441,300 |
| 2018-11-20 | $12.67 | $13.16 | $12.67 | $12.75 | $12.63 | 6,770,180 |
| 2018-11-19 | $13.31 | $13.34 | $12.73 | $12.86 | $12.74 | 8,228,740 |
| 2018-11-16 | $13.08 | $13.33 | $12.89 | $13.24 | $13.12 | 8,190,040 |
| 2018-11-15 | $12.96 | $13.37 | $12.91 | $13.12 | $13.00 | 9,110,780 |
| 2018-11-14 | $12.79 | $13.24 | $12.62 | $13.15 | $13.03 | 9,208,470 |
| 2018-11-13 | $12.28 | $13.01 | $12.28 | $12.87 | $12.75 | 9,945,040 |
| 2018-11-12 | $11.88 | $12.61 | $11.80 | $12.54 | $12.42 | 8,136,230 |
| 2018-11-09 | $11.78 | $12.07 | $11.64 | $11.96 | $11.85 | 3,880,180 |
| 2018-11-08 | $12.03 | $12.12 | $11.80 | $11.81 | $11.70 | 4,074,300 |
| 2018-11-07 | $11.96 | $12.15 | $11.85 | $11.86 | $11.75 | 4,705,400 |
| 2018-11-06 | $12.08 | $12.19 | $11.68 | $12.02 | $11.91 | 6,147,800 |
| 2018-11-05 | $12.26 | $12.41 | $11.90 | $12.23 | $12.12 | 6,262,390 |
| 2018-11-02 | $11.92 | $12.34 | $11.92 | $12.28 | $12.17 | 5,688,970 |
| 2018-11-01 | $11.83 | $12.30 | $11.75 | $11.83 | $11.72 | 6,451,340 |
| 2018-10-31 | $11.68 | $11.82 | $11.54 | $11.73 | $11.62 | 4,414,420 |
| 2018-10-30 | $11.17 | $12.28 | $10.98 | $11.67 | $11.56 | 6,654,670 |
| 2018-10-29 | $11.34 | $11.44 | $11.13 | $11.16 | $11.06 | 1,955,860 |
| 2018-10-26 | $11.55 | $11.64 | $11.24 | $11.29 | $11.19 | 3,528,870 |
| 2018-10-25 | $11.04 | $11.45 | $10.87 | $11.42 | $11.31 | 3,203,290 |
| 2018-10-24 | $11.23 | $11.56 | $11.23 | $11.44 | $11.33 | 3,243,490 |
| 2018-10-23 | $11.52 | $11.65 | $11.17 | $11.32 | $11.22 | 3,849,200 |
| 2018-10-22 | $11.00 | $11.81 | $11.00 | $11.58 | $11.47 | 5,732,750 |
| 2018-10-19 | $10.20 | $11.12 | $9.90 | $11.00 | $10.90 | 4,919,730 |
| 2018-10-18 | $10.66 | $10.73 | $10.38 | $10.48 | $10.38 | 2,431,620 |
| 2018-10-17 | $10.68 | $10.85 | $10.43 | $10.75 | $10.65 | 3,134,710 |
| 2018-10-16 | $10.55 | $10.83 | $10.34 | $10.51 | $10.41 | 2,714,970 |
| 2018-10-15 | $10.68 | $10.99 | $10.48 | $10.52 | $10.42 | 2,993,100 |
| 2018-10-12 | $10.71 | $10.82 | $10.21 | $10.64 | $10.54 | 4,042,170 |
| 2018-10-11 | $11.50 | $11.50 | $10.75 | $10.75 | $10.65 | 5,488,620 |
| 2018-10-10 | $12.09 | $12.10 | $11.77 | $11.94 | $11.83 | 2,060,650 |
| 2018-10-09 | $12.09 | $12.27 | $11.93 | $11.99 | $11.88 | 2,894,200 |
| 2018-10-08 | $12.40 | $12.44 | $12.10 | $12.12 | $12.01 | 4,425,610 |
| 2018-10-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.82 | 0 |
| 2018-10-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.82 | 0 |
| 2018-10-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.82 | 0 |
| 2018-10-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.82 | 0 |
| 2018-10-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.82 | 0 |
| 2018-09-28 | $12.73 | $12.94 | $12.69 | $12.94 | $12.82 | 2,995,820 |
| 2018-09-27 | $13.11 | $13.18 | $12.67 | $12.69 | $12.57 | 4,473,200 |
| 2018-09-26 | $13.30 | $13.36 | $13.09 | $13.16 | $13.04 | 3,973,450 |
| 2018-09-25 | $12.96 | $13.35 | $12.82 | $13.28 | $13.16 | 4,876,550 |
| 2018-09-24 | $13.16 | $13.16 | $13.16 | $13.16 | $13.04 | 0 |
| 2018-09-21 | $13.13 | $13.58 | $12.98 | $13.16 | $13.04 | 6,951,830 |
| 2018-09-20 | $12.95 | $13.04 | $12.75 | $12.78 | $12.66 | 3,499,110 |
| 2018-09-19 | $12.76 | $13.16 | $12.54 | $13.00 | $12.88 | 5,802,880 |
| 2018-09-18 | $12.58 | $12.87 | $12.40 | $12.86 | $12.74 | 4,642,090 |
| 2018-09-17 | $13.04 | $13.06 | $12.35 | $12.61 | $12.49 | 4,851,820 |
| 2018-09-14 | $13.33 | $13.39 | $12.93 | $13.02 | $12.90 | 3,945,670 |
| 2018-09-13 | $13.12 | $13.38 | $12.92 | $13.22 | $13.10 | 5,570,570 |
| 2018-09-12 | $12.57 | $13.18 | $12.47 | $12.96 | $12.84 | 6,336,200 |
| 2018-09-11 | $12.34 | $12.64 | $12.34 | $12.57 | $12.45 | 3,364,780 |
| 2018-09-10 | $13.14 | $13.17 | $12.30 | $12.34 | $12.23 | 6,767,480 |
| 2018-09-07 | $13.26 | $13.55 | $13.00 | $13.13 | $13.01 | 5,281,930 |
| 2018-09-06 | $12.99 | $13.43 | $12.88 | $13.25 | $13.13 | 5,231,160 |
| 2018-09-05 | $13.15 | $13.46 | $12.94 | $12.99 | $12.87 | 5,521,250 |
| 2018-09-04 | $12.89 | $13.39 | $12.87 | $13.24 | $13.12 | 6,969,400 |
| 2018-09-03 | $12.61 | $13.04 | $12.16 | $12.99 | $12.87 | 5,765,830 |
| 2018-08-31 | $12.77 | $12.96 | $12.63 | $12.66 | $12.54 | 3,921,080 |
| 2018-08-30 | $13.30 | $13.30 | $12.66 | $12.74 | $12.62 | 5,699,360 |
| 2018-08-29 | $13.32 | $13.37 | $13.13 | $13.25 | $13.13 | 3,303,280 |
| 2018-08-28 | $13.39 | $13.60 | $13.20 | $13.30 | $13.18 | 7,356,430 |
| 2018-08-27 | $12.89 | $13.45 | $12.88 | $13.43 | $13.31 | 9,554,090 |
| 2018-08-24 | $13.08 | $13.19 | $12.87 | $12.88 | $12.76 | 6,582,230 |
| 2018-08-23 | $13.13 | $13.38 | $13.06 | $13.09 | $12.97 | 7,996,560 |
| 2018-08-22 | $13.55 | $13.60 | $13.13 | $13.15 | $13.03 | 15,073,460 |
| 2018-08-21 | $13.25 | $14.46 | $13.11 | $13.90 | $13.77 | 26,293,780 |
| 2018-08-20 | $12.80 | $13.20 | $12.41 | $13.20 | $13.08 | 14,859,450 |
| 2018-08-17 | $12.66 | $12.93 | $11.96 | $12.00 | $11.89 | 6,265,560 |
| 2018-08-16 | $12.20 | $12.98 | $12.03 | $12.65 | $12.53 | 6,174,370 |
| 2018-08-15 | $12.61 | $12.84 | $12.21 | $12.36 | $12.25 | 3,608,350 |
| 2018-08-14 | $12.71 | $12.82 | $12.55 | $12.59 | $12.47 | 2,472,490 |
| 2018-08-13 | $12.46 | $12.87 | $12.40 | $12.83 | $12.71 | 4,258,870 |
| 2018-08-10 | $12.18 | $12.83 | $12.15 | $12.72 | $12.60 | 6,092,550 |
| 2018-08-09 | $11.69 | $12.36 | $11.69 | $12.23 | $12.12 | 4,450,870 |
| 2018-08-08 | $11.94 | $12.18 | $11.72 | $11.79 | $11.68 | 3,523,020 |
| 2018-08-07 | $11.59 | $12.00 | $11.42 | $11.92 | $11.81 | 3,155,370 |
| 2018-08-06 | $11.88 | $11.88 | $11.46 | $11.54 | $11.43 | 3,003,200 |
| 2018-08-03 | $12.42 | $12.45 | $11.80 | $11.86 | $11.75 | 4,633,250 |
| 2018-08-02 | $12.68 | $12.74 | $12.16 | $12.45 | $12.34 | 3,848,100 |
| 2018-08-01 | $12.81 | $13.08 | $12.64 | $12.67 | $12.55 | 4,161,600 |
| 2018-07-31 | $12.49 | $12.86 | $12.42 | $12.85 | $12.73 | 3,267,060 |
| 2018-07-30 | $12.81 | $12.86 | $12.35 | $12.48 | $12.37 | 3,458,470 |
| 2018-07-27 | $12.84 | $13.04 | $12.83 | $12.87 | $12.75 | 3,273,020 |
| 2018-07-26 | $12.89 | $13.08 | $12.72 | $12.89 | $12.77 | 4,001,300 |
| 2018-07-25 | $12.83 | $13.10 | $12.77 | $12.78 | $12.66 | 4,344,200 |
| 2018-07-24 | $12.52 | $12.87 | $12.48 | $12.84 | $12.72 | 4,705,860 |
| 2018-07-23 | $12.37 | $12.60 | $12.29 | $12.57 | $12.45 | 3,271,990 |
| 2018-07-20 | $12.15 | $12.45 | $12.04 | $12.40 | $12.29 | 2,971,900 |
| 2018-07-19 | $12.42 | $12.48 | $12.08 | $12.12 | $12.01 | 2,982,900 |
| 2018-07-18 | $12.53 | $12.63 | $12.41 | $12.41 | $12.30 | 2,883,900 |
| 2018-07-17 | $12.50 | $12.56 | $12.33 | $12.53 | $12.41 | 2,972,350 |
| 2018-07-16 | $12.54 | $12.61 | $12.39 | $12.59 | $12.38 | 3,449,450 |
| 2018-07-13 | $12.77 | $12.83 | $12.40 | $12.49 | $12.28 | 5,947,880 |
| 2018-07-12 | $12.21 | $13.30 | $12.21 | $12.81 | $12.59 | 7,149,110 |
| 2018-07-11 | $12.71 | $12.71 | $12.02 | $12.32 | $12.11 | 3,708,020 |
| 2018-07-10 | $12.98 | $13.13 | $12.75 | $12.87 | $12.65 | 3,570,040 |
| 2018-07-09 | $12.82 | $13.05 | $12.82 | $12.94 | $12.72 | 2,608,420 |
| 2018-07-06 | $12.66 | $13.09 | $12.45 | $12.77 | $12.55 | 2,690,240 |
| 2018-07-05 | $12.86 | $13.15 | $12.60 | $12.69 | $12.47 | 2,231,720 |
| 2018-07-04 | $13.29 | $13.32 | $12.77 | $12.83 | $12.61 | 3,033,840 |
| 2018-07-03 | $12.98 | $13.47 | $12.91 | $13.38 | $13.15 | 3,099,940 |
| 2018-07-02 | $13.23 | $13.33 | $12.75 | $12.94 | $12.72 | 2,783,890 |
| 2018-06-29 | $12.66 | $13.38 | $12.66 | $13.32 | $13.09 | 3,474,310 |
| 2018-06-28 | $12.83 | $13.09 | $12.68 | $12.70 | $12.48 | 1,695,080 |
| 2018-06-27 | $13.11 | $13.17 | $12.86 | $12.89 | $12.67 | 1,528,690 |
| 2018-06-26 | $12.54 | $13.15 | $12.46 | $13.11 | $12.89 | 2,338,420 |
| 2018-06-25 | $13.10 | $13.23 | $12.80 | $12.85 | $12.63 | 1,892,890 |
| 2018-06-22 | $12.63 | $13.08 | $12.18 | $12.98 | $12.76 | 1,976,240 |
| 2018-06-21 | $13.20 | $13.25 | $12.60 | $12.66 | $12.44 | 2,628,850 |
| 2018-06-20 | $12.88 | $13.35 | $12.82 | $13.20 | $12.98 | 2,328,840 |
| 2018-06-19 | $14.13 | $14.22 | $12.88 | $12.94 | $12.72 | 3,915,700 |
| 2018-06-18 | $14.31 | $14.31 | $14.31 | $14.31 | $14.07 | 0 |
| 2018-06-15 | $14.64 | $14.70 | $14.28 | $14.31 | $14.07 | 2,299,720 |
| 2018-06-14 | $14.58 | $14.88 | $14.55 | $14.65 | $14.40 | 1,588,200 |
| 2018-06-13 | $15.15 | $15.15 | $14.52 | $14.61 | $14.36 | 3,471,180 |
| 2018-06-12 | $15.05 | $15.24 | $14.82 | $15.18 | $14.92 | 2,082,720 |
| 2018-06-11 | $15.06 | $15.16 | $14.90 | $15.01 | $14.75 | 1,429,150 |
| 2018-06-08 | $15.40 | $15.40 | $14.88 | $15.05 | $14.79 | 1,808,300 |
| 2018-06-07 | $15.68 | $15.75 | $15.20 | $15.22 | $14.96 | 1,844,770 |
| 2018-06-06 | $15.68 | $15.68 | $15.44 | $15.54 | $15.28 | 1,916,900 |
| 2018-06-05 | $15.35 | $15.77 | $15.35 | $15.74 | $15.47 | 2,328,000 |
| 2018-06-04 | $15.28 | $15.48 | $15.23 | $15.36 | $15.10 | 1,407,660 |
| 2018-06-01 | $15.12 | $15.36 | $15.01 | $15.32 | $15.06 | 2,147,200 |
| 2018-05-31 | $15.13 | $15.30 | $15.08 | $15.20 | $14.94 | 1,826,370 |
| 2018-05-30 | $15.27 | $15.38 | $14.80 | $15.04 | $14.78 | 4,339,720 |
| 2018-05-29 | $15.59 | $15.78 | $15.51 | $15.56 | $15.29 | 1,981,410 |
| 2018-05-28 | $15.70 | $15.83 | $15.47 | $15.58 | $15.31 | 2,303,640 |
| 2018-05-25 | $16.24 | $16.32 | $15.50 | $15.70 | $15.43 | 4,713,080 |
| 2018-05-24 | $16.29 | $16.52 | $16.24 | $16.27 | $15.99 | 2,264,890 |
| 2018-05-23 | $16.66 | $16.72 | $16.22 | $16.22 | $15.94 | 3,919,500 |
| 2018-05-22 | $16.89 | $16.95 | $16.58 | $16.78 | $16.49 | 3,883,440 |
| 2018-05-21 | $16.85 | $17.05 | $16.84 | $16.95 | $16.66 | 3,342,720 |
| 2018-05-18 | $16.68 | $16.79 | $16.46 | $16.74 | $16.45 | 2,524,560 |
| 2018-05-17 | $16.66 | $16.78 | $16.51 | $16.69 | $16.41 | 2,703,520 |
| 2018-05-16 | $17.00 | $17.00 | $16.65 | $16.66 | $16.38 | 3,212,950 |
| 2018-05-15 | $16.70 | $17.08 | $16.62 | $17.08 | $16.79 | 3,510,910 |
| 2018-05-14 | $17.12 | $17.15 | $16.69 | $16.71 | $16.43 | 3,972,400 |
| 2018-05-11 | $17.67 | $17.74 | $17.11 | $17.14 | $16.85 | 5,870,550 |
| 2018-05-10 | $17.33 | $17.70 | $17.33 | $17.67 | $17.37 | 6,104,570 |
| 2018-05-09 | $17.32 | $17.53 | $17.18 | $17.38 | $17.08 | 3,738,360 |
| 2018-05-08 | $17.20 | $17.45 | $17.12 | $17.45 | $17.15 | 4,383,330 |
| 2018-05-07 | $16.85 | $17.40 | $16.81 | $17.22 | $16.93 | 4,243,380 |
| 2018-05-04 | $16.96 | $17.11 | $16.76 | $16.77 | $16.48 | 3,429,410 |
| 2018-05-03 | $16.73 | $17.14 | $16.32 | $17.11 | $16.82 | 5,397,190 |
| 2018-05-02 | $17.40 | $17.60 | $16.67 | $16.69 | $16.41 | 6,712,300 |
| 2018-05-01 | $17.38 | $17.38 | $17.38 | $17.38 | $17.08 | 0 |
| 2018-04-30 | $17.38 | $17.38 | $17.38 | $17.38 | $17.08 | 0 |
| 2018-04-27 | $17.87 | $18.00 | $17.24 | $17.38 | $17.08 | 11,886,150 |
| 2018-04-26 | $19.06 | $19.65 | $18.07 | $18.15 | $17.84 | 20,866,010 |
| 2018-04-25 | $17.75 | $17.99 | $17.58 | $17.86 | $17.56 | 8,533,060 |
| 2018-04-24 | $16.87 | $17.80 | $16.79 | $17.80 | $17.50 | 8,189,840 |
| 2018-04-23 | $16.85 | $17.21 | $16.25 | $16.94 | $16.65 | 4,630,370 |
| 2018-04-20 | $17.25 | $17.72 | $16.60 | $16.73 | $16.44 | 6,696,700 |
| 2018-04-19 | $17.10 | $17.59 | $17.10 | $17.28 | $16.99 | 5,160,930 |
| 2018-04-18 | $16.71 | $17.38 | $16.28 | $17.26 | $16.97 | 5,891,730 |
| 2018-04-17 | $17.70 | $17.77 | $16.53 | $16.57 | $16.29 | 7,198,060 |
| 2018-04-16 | $17.38 | $17.76 | $17.12 | $17.75 | $17.45 | 8,097,560 |
| 2018-04-13 | $17.10 | $17.50 | $16.96 | $17.43 | $17.13 | 7,374,840 |
| 2018-04-12 | $17.16 | $17.30 | $16.88 | $16.91 | $16.62 | 4,063,400 |
| 2018-04-11 | $16.70 | $17.25 | $16.61 | $17.20 | $16.91 | 5,387,080 |
| 2018-04-10 | $16.95 | $17.12 | $16.26 | $16.68 | $16.40 | 4,472,440 |
| 2018-04-09 | $16.56 | $17.18 | $16.55 | $16.88 | $16.59 | 3,595,760 |
| 2018-04-06 | $16.98 | $16.98 | $16.98 | $16.98 | $16.69 | 0 |
| 2018-04-05 | $16.98 | $16.98 | $16.98 | $16.98 | $16.69 | 0 |
| 2018-04-04 | $17.30 | $17.76 | $16.79 | $16.98 | $16.69 | 4,735,790 |
| 2018-04-03 | $17.36 | $17.43 | $16.82 | $17.31 | $17.02 | 5,055,720 |
| 2018-04-02 | $17.56 | $17.92 | $17.35 | $17.60 | $17.30 | 7,214,480 |
| 2018-03-30 | $17.04 | $17.68 | $16.95 | $17.51 | $17.21 | 6,963,750 |
| 2018-03-29 | $16.75 | $17.52 | $16.75 | $16.98 | $16.69 | 6,299,060 |
| 2018-03-28 | $16.33 | $16.91 | $16.22 | $16.72 | $16.44 | 5,514,210 |
| 2018-03-27 | $16.26 | $17.00 | $16.26 | $16.61 | $16.33 | 6,079,850 |
| 2018-03-26 | $15.29 | $16.15 | $15.12 | $16.13 | $15.86 | 4,776,150 |
| 2018-03-23 | $16.80 | $17.00 | $15.80 | $15.81 | $15.54 | 8,762,480 |
| 2018-03-22 | $17.15 | $18.27 | $17.10 | $17.56 | $17.26 | 8,608,670 |
| 2018-03-21 | $17.10 | $17.76 | $17.10 | $17.18 | $16.89 | 6,025,540 |
| 2018-03-20 | $17.23 | $17.46 | $16.83 | $17.41 | $17.11 | 5,283,610 |
| 2018-03-19 | $16.99 | $17.71 | $16.88 | $17.50 | $17.20 | 5,070,460 |
| 2018-03-16 | $16.97 | $17.53 | $16.90 | $17.25 | $16.96 | 5,658,430 |
| 2018-03-15 | $17.17 | $17.44 | $16.74 | $17.38 | $17.08 | 4,733,680 |
| 2018-03-14 | $17.92 | $17.92 | $17.21 | $17.29 | $17.00 | 5,987,680 |
| 2018-03-13 | $17.93 | $18.27 | $17.63 | $18.00 | $17.69 | 7,572,740 |
| 2018-03-12 | $18.52 | $18.67 | $17.72 | $17.98 | $17.67 | 12,001,050 |
| 2018-03-09 | $16.35 | $17.93 | $16.34 | $17.93 | $17.62 | 9,296,150 |
| 2018-03-08 | $16.19 | $16.45 | $16.16 | $16.30 | $16.02 | 3,466,400 |
| 2018-03-07 | $16.58 | $16.65 | $16.08 | $16.16 | $15.88 | 4,436,680 |
| 2018-03-06 | $16.60 | $16.82 | $16.38 | $16.65 | $16.37 | 5,380,580 |
| 2018-03-05 | $16.48 | $16.88 | $16.30 | $16.60 | $16.32 | 4,967,560 |
| 2018-03-02 | $16.67 | $16.90 | $16.30 | $16.45 | $16.17 | 5,432,040 |
| 2018-03-01 | $16.00 | $16.94 | $15.92 | $16.84 | $16.55 | 7,886,590 |
| 2018-02-28 | $15.82 | $16.47 | $15.61 | $16.17 | $15.89 | 6,196,700 |
| 2018-02-27 | $15.60 | $16.47 | $15.60 | $16.02 | $15.75 | 8,090,580 |
| 2018-02-26 | $15.36 | $15.90 | $15.28 | $15.72 | $15.45 | 5,037,550 |
| 2018-02-23 | $15.12 | $15.23 | $14.92 | $15.20 | $14.94 | 2,468,500 |
| 2018-02-22 | $14.80 | $15.16 | $14.74 | $15.15 | $14.89 | 2,187,000 |
| 2018-02-21 | $14.73 | $14.73 | $14.73 | $14.73 | $14.48 | 0 |
| 2018-02-20 | $14.73 | $14.73 | $14.73 | $14.73 | $14.48 | 0 |
| 2018-02-19 | $14.73 | $14.73 | $14.73 | $14.73 | $14.48 | 0 |
| 2018-02-16 | $14.73 | $14.73 | $14.73 | $14.73 | $14.48 | 0 |
| 2018-02-15 | $14.73 | $14.73 | $14.73 | $14.73 | $14.48 | 0 |
| 2018-02-14 | $14.71 | $14.86 | $14.59 | $14.73 | $14.48 | 1,461,300 |
| 2018-02-13 | $14.82 | $15.10 | $14.68 | $14.71 | $14.46 | 1,966,800 |
| 2018-02-12 | $14.59 | $14.95 | $14.50 | $14.81 | $14.56 | 1,777,700 |
| 2018-02-09 | $14.38 | $14.80 | $14.05 | $14.37 | $14.13 | 3,237,520 |
| 2018-02-08 | $14.79 | $15.30 | $14.75 | $14.92 | $14.67 | 3,025,490 |
| 2018-02-07 | $14.80 | $15.09 | $14.18 | $14.88 | $14.63 | 3,960,940 |
| 2018-02-06 | $15.88 | $16.07 | $14.55 | $14.55 | $14.30 | 4,933,640 |
| 2018-02-05 | $15.95 | $16.28 | $15.81 | $16.17 | $15.89 | 2,263,770 |
| 2018-02-02 | $16.56 | $16.75 | $16.02 | $16.27 | $15.99 | 2,923,460 |
| 2018-02-01 | $17.40 | $17.58 | $16.65 | $16.65 | $16.37 | 3,728,050 |
| 2018-01-31 | $17.80 | $17.90 | $17.10 | $17.54 | $17.24 | 5,105,290 |
| 2018-01-30 | $18.22 | $18.41 | $17.90 | $17.98 | $17.67 | 2,654,990 |
| 2018-01-29 | $18.73 | $18.87 | $18.01 | $18.19 | $17.88 | 4,410,160 |
| 2018-01-26 | $18.30 | $19.23 | $18.20 | $18.66 | $18.34 | 6,193,920 |
| 2018-01-25 | $18.70 | $19.33 | $18.35 | $18.36 | $18.05 | 7,429,430 |
| 2018-01-24 | $17.84 | $18.98 | $17.45 | $18.82 | $18.50 | 9,066,680 |
| 2018-01-23 | $18.13 | $18.22 | $17.80 | $17.89 | $17.59 | 2,924,900 |
| 2018-01-22 | $17.33 | $18.40 | $16.94 | $18.14 | $17.83 | 6,266,690 |
| 2018-01-19 | $17.86 | $18.10 | $17.55 | $17.58 | $17.28 | 3,587,500 |
| 2018-01-18 | $17.70 | $18.22 | $17.62 | $17.84 | $17.54 | 3,859,740 |
| 2018-01-17 | $17.94 | $18.28 | $17.42 | $17.98 | $17.67 | 4,146,300 |
| 2018-01-16 | $17.51 | $18.23 | $17.48 | $18.06 | $17.75 | 3,966,580 |
| 2018-01-15 | $18.91 | $18.95 | $17.76 | $17.77 | $17.47 | 6,606,390 |
| 2018-01-12 | $19.02 | $19.65 | $18.90 | $19.06 | $18.74 | 5,969,770 |
| 2018-01-11 | $18.54 | $19.18 | $18.44 | $19.09 | $18.76 | 5,054,300 |
| 2018-01-10 | $18.58 | $18.78 | $18.25 | $18.57 | $18.25 | 3,574,300 |
| 2018-01-09 | $19.05 | $19.05 | $18.53 | $18.59 | $18.27 | 4,855,200 |
| 2018-01-08 | $19.45 | $19.45 | $18.89 | $19.04 | $18.72 | 4,132,020 |
| 2018-01-05 | $19.13 | $19.56 | $19.05 | $19.40 | $19.07 | 4,207,190 |
| 2018-01-04 | $19.19 | $19.20 | $18.97 | $19.13 | $18.80 | 2,791,010 |
| 2018-01-03 | $18.81 | $19.28 | $18.71 | $19.20 | $18.87 | 4,269,390 |
| 2018-01-02 | $18.69 | $19.14 | $18.68 | $18.87 | $18.55 | 3,068,540 |
| 2018-01-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.33 | 0 |
| 2017-12-29 | $18.44 | $18.69 | $18.32 | $18.65 | $18.33 | 2,418,600 |
| 2017-12-28 | $18.60 | $18.75 | $18.32 | $18.43 | $18.12 | 2,636,440 |
| 2017-12-27 | $18.80 | $18.91 | $18.50 | $18.60 | $18.28 | 2,742,200 |
| 2017-12-26 | $18.59 | $18.85 | $18.46 | $18.75 | $18.43 | 2,600,440 |
| 2017-12-25 | $19.20 | $19.20 | $18.51 | $18.61 | $18.29 | 4,362,740 |
| 2017-12-22 | $19.51 | $19.72 | $19.22 | $19.24 | $18.91 | 5,451,270 |
| 2017-12-21 | $20.13 | $20.39 | $19.48 | $19.81 | $19.47 | 8,892,950 |
| 2017-12-20 | $19.35 | $20.30 | $19.24 | $19.54 | $19.21 | 7,350,440 |
| 2017-12-19 | $18.95 | $19.46 | $18.93 | $19.26 | $18.93 | 2,892,350 |
| 2017-12-18 | $19.50 | $19.56 | $18.66 | $18.89 | $18.57 | 3,224,920 |
| 2017-12-15 | $19.35 | $19.63 | $19.25 | $19.51 | $19.18 | 2,676,210 |
| 2017-12-14 | $19.43 | $19.54 | $19.22 | $19.32 | $18.99 | 2,814,060 |
| 2017-12-13 | $19.52 | $19.73 | $19.17 | $19.51 | $19.18 | 3,150,470 |
| 2017-12-12 | $20.12 | $20.12 | $19.57 | $19.57 | $19.24 | 4,124,600 |
| 2017-12-11 | $19.78 | $20.68 | $19.78 | $20.21 | $19.87 | 4,982,930 |
| 2017-12-08 | $19.76 | $19.95 | $19.65 | $19.75 | $19.41 | 3,208,040 |
| 2017-12-07 | $19.80 | $20.20 | $19.73 | $19.77 | $19.43 | 4,015,610 |
| 2017-12-06 | $19.40 | $19.98 | $19.35 | $19.98 | $19.64 | 4,930,860 |
| 2017-12-05 | $19.28 | $19.98 | $19.05 | $19.63 | $19.30 | 8,020,360 |
| 2017-12-04 | $19.40 | $19.62 | $19.16 | $19.30 | $18.97 | 3,734,790 |
| 2017-12-01 | $18.85 | $19.80 | $18.77 | $19.44 | $19.11 | 4,966,810 |
| 2017-11-30 | $19.00 | $19.13 | $18.75 | $18.86 | $18.54 | 3,046,380 |
| 2017-11-29 | $18.85 | $19.30 | $18.70 | $19.20 | $18.87 | 4,454,360 |
| 2017-11-28 | $18.34 | $18.88 | $18.34 | $18.87 | $18.55 | 2,863,720 |
| 2017-11-27 | $19.32 | $19.32 | $18.45 | $18.50 | $18.18 | 4,044,490 |
| 2017-11-24 | $19.03 | $19.75 | $19.03 | $19.26 | $18.93 | 3,614,150 |
| 2017-11-23 | $19.78 | $20.20 | $19.20 | $19.20 | $18.87 | 5,609,940 |
| 2017-11-22 | $19.40 | $20.30 | $18.95 | $19.98 | $19.64 | 7,783,130 |
| 2017-11-21 | $19.25 | $19.95 | $19.12 | $19.58 | $19.25 | 4,877,040 |
| 2017-11-20 | $19.79 | $19.80 | $18.02 | $19.36 | $19.03 | 6,144,990 |
| 2017-11-17 | $21.30 | $21.62 | $19.50 | $19.79 | $19.45 | 7,471,510 |
| 2017-11-16 | $21.51 | $21.80 | $21.05 | $21.07 | $20.71 | 4,384,140 |
| 2017-11-15 | $22.08 | $22.15 | $21.60 | $21.66 | $21.29 | 4,640,490 |
| 2017-11-14 | $22.30 | $22.39 | $21.41 | $21.64 | $21.27 | 6,879,330 |
| 2017-11-13 | $22.64 | $22.89 | $22.20 | $22.22 | $21.84 | 6,435,540 |
| 2017-11-10 | $22.85 | $23.16 | $22.44 | $22.64 | $22.25 | 9,337,380 |
| 2017-11-09 | $21.88 | $23.78 | $21.41 | $23.18 | $22.78 | 13,287,590 |
| 2017-11-08 | $21.68 | $22.28 | $21.66 | $21.97 | $21.60 | 9,062,460 |
| 2017-11-07 | $21.81 | $21.86 | $21.28 | $21.64 | $21.27 | 7,086,610 |
| 2017-11-06 | $22.07 | $22.07 | $21.19 | $21.77 | $21.40 | 6,501,780 |
| 2017-11-03 | $23.20 | $23.20 | $21.65 | $21.94 | $21.57 | 12,339,830 |
| 2017-11-02 | $23.37 | $23.92 | $23.25 | $23.51 | $23.11 | 9,225,330 |
| 2017-11-01 | $23.78 | $23.79 | $23.07 | $23.20 | $22.80 | 8,643,930 |
| 2017-10-31 | $23.35 | $23.93 | $23.07 | $23.84 | $23.43 | 7,664,500 |
| 2017-10-30 | $23.71 | $24.22 | $23.43 | $23.48 | $23.08 | 10,838,450 |
| 2017-10-27 | $24.36 | $24.59 | $23.52 | $23.71 | $23.31 | 11,084,690 |
| 2017-10-26 | $25.00 | $25.48 | $24.20 | $24.30 | $23.89 | 16,636,440 |
| 2017-10-25 | $25.38 | $25.75 | $24.60 | $25.03 | $24.60 | 18,366,840 |
| 2017-10-24 | $25.90 | $26.88 | $25.00 | $25.85 | $25.41 | 26,194,790 |
| 2017-10-23 | $25.00 | $26.99 | $24.51 | $26.50 | $26.05 | 31,599,080 |
| 2017-10-20 | $26.20 | $26.90 | $25.22 | $25.94 | $25.50 | 32,618,510 |
| 2017-10-19 | $26.02 | $27.47 | $25.01 | $25.50 | $25.07 | 38,989,180 |
| 2017-10-18 | $24.83 | $25.76 | $24.53 | $25.76 | $25.32 | 32,323,310 |
| 2017-10-17 | $21.30 | $23.42 | $21.30 | $23.42 | $23.02 | 7,313,190 |
| 2017-10-16 | $23.09 | $23.10 | $21.22 | $21.29 | $20.93 | 7,085,930 |
| 2017-10-13 | $23.38 | $23.83 | $23.15 | $23.15 | $22.76 | 3,684,830 |
| 2017-10-12 | $23.72 | $24.03 | $23.14 | $23.38 | $22.98 | 6,898,550 |
| 2017-10-11 | $23.48 | $24.15 | $23.20 | $23.88 | $23.47 | 11,115,790 |
| 2017-10-10 | $22.47 | $23.54 | $22.22 | $23.43 | $23.03 | 9,397,490 |
| 2017-10-09 | $22.60 | $22.61 | $22.00 | $22.35 | $21.97 | 4,709,810 |
| 2017-10-06 | $22.23 | $22.23 | $22.23 | $22.23 | $21.85 | 0 |
| 2017-10-05 | $22.23 | $22.23 | $22.23 | $22.23 | $21.85 | 0 |
| 2017-10-04 | $22.23 | $22.23 | $22.23 | $22.23 | $21.85 | 0 |
| 2017-10-03 | $22.23 | $22.23 | $22.23 | $22.23 | $21.85 | 0 |
| 2017-10-02 | $22.23 | $22.23 | $22.23 | $22.23 | $21.85 | 0 |
| 2017-09-29 | $21.33 | $22.50 | $21.29 | $22.23 | $21.85 | 5,471,150 |
| 2017-09-28 | $21.48 | $21.79 | $21.21 | $21.31 | $20.95 | 3,159,830 |
| 2017-09-27 | $20.84 | $21.45 | $20.63 | $21.40 | $21.04 | 3,447,140 |
| 2017-09-26 | $20.94 | $21.20 | $20.46 | $20.78 | $20.43 | 2,935,020 |
| 2017-09-25 | $21.44 | $21.77 | $20.88 | $20.90 | $20.54 | 2,615,570 |
| 2017-09-22 | $21.30 | $21.55 | $21.15 | $21.33 | $20.97 | 2,317,190 |
| 2017-09-21 | $21.38 | $21.90 | $21.21 | $21.61 | $21.24 | 4,576,400 |
| 2017-09-20 | $21.30 | $21.45 | $21.10 | $21.40 | $21.04 | 4,128,440 |
| 2017-09-19 | $21.90 | $22.10 | $21.22 | $21.27 | $20.91 | 4,255,720 |
| 2017-09-18 | $22.65 | $22.68 | $21.77 | $21.97 | $21.60 | 4,177,790 |
| 2017-09-15 | $22.37 | $22.76 | $22.23 | $22.53 | $22.15 | 2,954,920 |
| 2017-09-14 | $22.11 | $22.64 | $22.11 | $22.38 | $22.00 | 3,489,940 |
| 2017-09-13 | $22.12 | $22.66 | $22.00 | $22.21 | $21.83 | 3,064,160 |
| 2017-09-12 | $23.08 | $23.12 | $22.10 | $22.10 | $21.72 | 6,893,430 |
| 2017-09-11 | $22.96 | $23.43 | $22.84 | $23.05 | $22.66 | 3,526,030 |
| 2017-09-08 | $23.29 | $23.65 | $22.80 | $22.95 | $22.56 | 4,077,120 |
| 2017-09-07 | $23.12 | $24.05 | $23.12 | $23.28 | $22.88 | 9,662,510 |
| 2017-09-06 | $22.80 | $23.17 | $22.55 | $23.10 | $22.71 | 4,965,350 |
| 2017-09-05 | $23.44 | $23.44 | $22.75 | $22.77 | $22.38 | 5,605,930 |
| 2017-09-04 | $23.04 | $23.68 | $22.74 | $23.49 | $23.09 | 9,172,770 |
| 2017-09-01 | $23.17 | $23.62 | $22.88 | $23.35 | $22.95 | 9,751,440 |
| 2017-08-31 | $23.76 | $24.33 | $23.38 | $23.40 | $23.00 | 10,711,080 |
| 2017-08-30 | $24.20 | $24.50 | $23.50 | $23.92 | $23.51 | 12,449,280 |
| 2017-08-29 | $23.25 | $24.79 | $23.23 | $24.22 | $23.81 | 15,588,560 |
| 2017-08-28 | $23.21 | $24.48 | $22.95 | $23.40 | $23.00 | 11,653,590 |
| 2017-08-25 | $23.10 | $23.49 | $22.88 | $23.30 | $22.90 | 8,525,770 |
| 2017-08-24 | $22.23 | $23.98 | $22.21 | $23.33 | $22.93 | 15,418,130 |
| 2017-08-23 | $22.00 | $22.96 | $21.86 | $22.42 | $22.04 | 9,208,130 |
| 2017-08-22 | $22.01 | $22.46 | $21.58 | $22.41 | $22.03 | 8,586,580 |
| 2017-08-21 | $22.55 | $23.37 | $22.00 | $22.13 | $21.75 | 16,548,570 |
| 2017-08-18 | $20.69 | $22.25 | $20.62 | $22.25 | $21.87 | 13,241,880 |
| 2017-08-17 | $21.01 | $21.45 | $20.63 | $21.02 | $20.66 | 9,098,580 |
| 2017-08-16 | $21.39 | $22.20 | $21.23 | $21.24 | $20.88 | 14,700,590 |
| 2017-08-15 | $20.26 | $21.27 | $20.23 | $21.25 | $20.89 | 8,779,700 |
| 2017-08-14 | $20.07 | $20.75 | $19.68 | $20.55 | $20.20 | 6,682,730 |
| 2017-08-11 | $20.23 | $20.87 | $20.10 | $20.29 | $19.94 | 8,141,130 |
| 2017-08-10 | $20.10 | $20.99 | $19.91 | $20.49 | $20.14 | 8,671,860 |
| 2017-08-09 | $20.28 | $20.55 | $19.90 | $19.91 | $19.57 | 4,568,790 |
| 2017-08-08 | $19.76 | $20.49 | $19.50 | $20.48 | $20.13 | 7,150,070 |
| 2017-08-07 | $19.48 | $20.12 | $19.48 | $19.70 | $19.36 | 3,885,840 |
| 2017-08-04 | $19.97 | $19.97 | $19.42 | $19.45 | $19.12 | 5,529,380 |
| 2017-08-03 | $20.15 | $20.57 | $19.51 | $19.86 | $19.52 | 7,738,270 |
| 2017-08-02 | $20.71 | $20.91 | $20.13 | $20.49 | $20.14 | 6,486,820 |
| 2017-08-01 | $20.68 | $20.80 | $20.13 | $20.50 | $20.15 | 8,806,810 |
| 2017-07-31 | $20.80 | $21.23 | $20.60 | $20.90 | $20.54 | 8,542,420 |
| 2017-07-28 | $21.00 | $21.42 | $20.71 | $20.89 | $20.53 | 11,514,090 |
| 2017-07-27 | $19.90 | $22.25 | $19.70 | $21.50 | $21.13 | 24,276,410 |
| 2017-07-26 | $18.95 | $20.68 | $18.52 | $20.31 | $19.96 | 19,543,640 |
| 2017-07-25 | $18.80 | $18.95 | $18.24 | $18.80 | $18.48 | 7,788,200 |
| 2017-07-24 | $19.57 | $19.98 | $19.02 | $19.10 | $18.77 | 14,266,990 |
| 2017-07-21 | $16.87 | $18.68 | $16.86 | $18.68 | $18.36 | 3,797,990 |
| 2017-07-20 | $16.66 | $17.20 | $16.61 | $16.98 | $16.69 | 3,483,390 |
| 2017-07-19 | $16.43 | $16.77 | $16.32 | $16.68 | $16.40 | 2,132,660 |
| 2017-07-18 | $16.07 | $16.87 | $16.02 | $16.60 | $16.32 | 2,796,030 |
| 2017-07-17 | $17.90 | $17.90 | $16.38 | $16.38 | $15.99 | 3,275,020 |
| 2017-07-14 | $18.29 | $18.29 | $17.96 | $17.99 | $17.56 | 1,158,050 |
| 2017-07-13 | $18.30 | $18.34 | $18.10 | $18.30 | $17.86 | 1,106,340 |
| 2017-07-12 | $18.18 | $18.35 | $17.90 | $18.30 | $17.86 | 1,802,880 |
| 2017-07-11 | $18.41 | $18.65 | $18.22 | $18.22 | $17.78 | 1,841,750 |
| 2017-07-10 | $19.02 | $19.04 | $18.43 | $18.49 | $18.04 | 3,224,240 |
| 2017-07-07 | $18.89 | $19.13 | $18.80 | $19.03 | $18.57 | 2,225,770 |
| 2017-07-06 | $19.12 | $19.25 | $18.82 | $18.90 | $18.44 | 3,273,460 |
| 2017-07-05 | $18.87 | $19.16 | $18.80 | $19.13 | $18.67 | 2,931,790 |
| 2017-07-04 | $18.98 | $19.05 | $18.76 | $18.89 | $18.43 | 2,880,200 |
| 2017-07-03 | $18.79 | $19.06 | $18.65 | $18.94 | $18.48 | 2,945,530 |
| 2017-06-30 | $18.51 | $18.51 | $18.51 | $18.51 | $18.06 | 0 |
| 2017-06-29 | $18.51 | $18.51 | $18.51 | $18.51 | $18.06 | 0 |
| 2017-06-28 | $18.55 | $18.61 | $18.18 | $18.51 | $18.06 | 2,004,660 |
| 2017-06-27 | $18.69 | $18.94 | $18.51 | $18.62 | $18.17 | 2,281,380 |
| 2017-06-26 | $18.39 | $18.77 | $18.21 | $18.71 | $18.26 | 2,077,620 |
| 2017-06-23 | $18.49 | $18.70 | $17.90 | $18.40 | $17.96 | 3,668,250 |
| 2017-06-22 | $19.05 | $19.17 | $18.52 | $18.52 | $18.07 | 3,208,320 |
| 2017-06-21 | $19.21 | $19.25 | $18.75 | $19.10 | $18.64 | 3,182,960 |
| 2017-06-20 | $19.44 | $19.79 | $19.20 | $19.20 | $18.74 | 3,710,430 |
| 2017-06-19 | $19.23 | $19.46 | $19.20 | $19.40 | $18.93 | 2,477,440 |
| 2017-06-16 | $19.43 | $19.55 | $19.10 | $19.24 | $18.78 | 3,548,530 |
| 2017-06-15 | $18.92 | $19.76 | $18.90 | $19.50 | $19.03 | 5,925,750 |
| 2017-06-14 | $18.75 | $19.11 | $18.52 | $18.94 | $18.48 | 3,681,180 |
| 2017-06-13 | $18.32 | $18.85 | $18.01 | $18.73 | $18.28 | 2,993,330 |
| 2017-06-12 | $18.71 | $18.90 | $18.22 | $18.29 | $17.85 | 3,187,420 |
| 2017-06-09 | $18.80 | $19.90 | $18.49 | $19.07 | $18.61 | 5,515,030 |
| 2017-06-08 | $18.84 | $18.99 | $18.68 | $18.79 | $18.34 | 3,517,260 |
| 2017-06-07 | $18.30 | $18.95 | $18.26 | $18.94 | $18.48 | 5,054,860 |
| 2017-06-06 | $18.14 | $18.60 | $18.00 | $18.41 | $17.97 | 2,630,570 |
| 2017-06-05 | $17.98 | $18.40 | $17.98 | $18.15 | $17.71 | 2,580,400 |
| 2017-06-02 | $17.35 | $18.21 | $17.21 | $18.16 | $17.72 | 3,721,820 |
| 2017-06-01 | $18.17 | $18.18 | $17.46 | $17.51 | $17.09 | 4,651,030 |
| 2017-05-31 | $18.90 | $19.40 | $18.63 | $18.66 | $18.21 | 3,081,010 |
| 2017-05-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.10 | 0 |
| 2017-05-29 | $18.55 | $18.55 | $18.55 | $18.55 | $18.10 | 0 |
| 2017-05-26 | $18.55 | $18.72 | $18.34 | $18.55 | $18.10 | 1,745,810 |
| 2017-05-25 | $18.40 | $18.85 | $17.80 | $18.56 | $18.11 | 3,466,230 |
| 2017-05-24 | $18.15 | $18.60 | $17.74 | $18.52 | $18.07 | 2,565,640 |
| 2017-05-23 | $19.22 | $19.55 | $18.02 | $18.15 | $17.71 | 3,210,220 |
| 2017-05-22 | $20.02 | $20.19 | $19.30 | $19.37 | $18.90 | 2,682,100 |
| 2017-05-19 | $20.06 | $20.29 | $19.81 | $19.98 | $19.50 | 1,948,780 |
| 2017-05-18 | $20.00 | $20.40 | $19.88 | $20.01 | $19.53 | 2,298,570 |
| 2017-05-17 | $20.03 | $20.85 | $20.03 | $20.30 | $19.81 | 3,800,350 |
| 2017-05-16 | $19.77 | $20.40 | $19.16 | $20.33 | $19.84 | 4,159,770 |
| 2017-05-15 | $19.79 | $20.17 | $19.70 | $19.72 | $19.24 | 1,783,790 |
| 2017-05-12 | $19.90 | $19.98 | $19.37 | $19.83 | $19.35 | 2,385,740 |
| 2017-05-11 | $20.32 | $20.50 | $19.02 | $20.05 | $19.57 | 5,297,710 |
| 2017-05-10 | $21.86 | $21.97 | $20.00 | $20.59 | $20.09 | 3,754,290 |
| 2017-05-09 | $21.48 | $22.05 | $21.30 | $21.97 | $21.44 | 2,919,190 |
| 2017-05-08 | $21.38 | $21.97 | $21.25 | $21.64 | $21.12 | 3,619,870 |
| 2017-05-05 | $21.27 | $21.82 | $21.12 | $21.40 | $20.88 | 2,355,440 |
| 2017-05-04 | $21.35 | $21.63 | $21.07 | $21.32 | $20.81 | 1,712,520 |
| 2017-05-03 | $21.32 | $21.55 | $21.11 | $21.36 | $20.85 | 1,468,250 |
| 2017-05-02 | $21.44 | $21.73 | $21.31 | $21.45 | $20.93 | 1,559,510 |
| 2017-05-01 | $21.54 | $21.54 | $21.54 | $21.54 | $21.02 | 0 |
| 2017-04-28 | $21.52 | $21.54 | $21.29 | $21.54 | $21.02 | 1,751,060 |
| 2017-04-27 | $21.21 | $21.66 | $20.54 | $21.50 | $20.98 | 4,034,280 |
| 2017-04-26 | $21.33 | $21.43 | $21.06 | $21.25 | $20.74 | 1,815,710 |
| 2017-04-25 | $21.32 | $21.67 | $21.17 | $21.39 | $20.87 | 2,023,670 |
| 2017-04-24 | $21.99 | $22.05 | $21.00 | $21.27 | $20.76 | 2,915,440 |
| 2017-04-21 | $22.42 | $22.49 | $22.08 | $22.13 | $21.60 | 1,218,500 |
| 2017-04-20 | $22.15 | $22.74 | $21.88 | $22.38 | $21.84 | 2,482,670 |
| 2017-04-19 | $22.20 | $22.36 | $21.68 | $22.24 | $21.70 | 2,739,470 |
| 2017-04-18 | $23.13 | $23.29 | $22.11 | $22.27 | $21.73 | 3,528,550 |
| 2017-04-17 | $23.75 | $23.97 | $22.99 | $23.13 | $22.57 | 3,128,760 |
| 2017-04-14 | $23.69 | $24.22 | $23.62 | $23.85 | $23.28 | 2,338,530 |
| 2017-04-13 | $23.62 | $24.04 | $23.55 | $23.75 | $23.18 | 1,826,550 |
| 2017-04-12 | $23.88 | $23.94 | $23.60 | $23.64 | $23.07 | 2,060,980 |
| 2017-04-11 | $23.65 | $23.98 | $23.41 | $23.96 | $23.38 | 2,786,760 |
| 2017-04-10 | $24.30 | $24.39 | $23.41 | $23.73 | $23.16 | 4,940,310 |
| 2017-04-07 | $24.83 | $24.85 | $24.55 | $24.55 | $23.96 | 2,275,870 |
| 2017-04-06 | $24.76 | $24.98 | $24.63 | $24.82 | $24.22 | 2,072,470 |
| 2017-04-05 | $24.48 | $24.96 | $24.33 | $24.87 | $24.27 | 3,497,610 |
| 2017-04-04 | $24.46 | $24.46 | $24.46 | $24.46 | $23.87 | 0 |
| 2017-04-03 | $24.46 | $24.46 | $24.46 | $24.46 | $23.87 | 0 |
| 2017-03-31 | $24.17 | $24.69 | $24.05 | $24.46 | $23.87 | 2,901,350 |
| 2017-03-30 | $25.09 | $25.10 | $24.10 | $24.15 | $23.57 | 4,101,960 |
| 2017-03-29 | $25.72 | $25.80 | $25.12 | $25.16 | $24.55 | 2,934,600 |
| 2017-03-28 | $25.87 | $25.88 | $25.66 | $25.67 | $25.05 | 1,795,540 |
| 2017-03-27 | $25.99 | $26.07 | $25.72 | $25.78 | $25.16 | 2,265,110 |
| 2017-03-24 | $25.90 | $26.09 | $25.62 | $26.08 | $25.45 | 2,623,940 |
| 2017-03-23 | $26.06 | $26.37 | $25.65 | $25.98 | $25.35 | 3,218,580 |
| 2017-03-22 | $26.56 | $26.56 | $25.90 | $26.10 | $25.47 | 4,231,260 |
| 2017-03-21 | $26.88 | $26.92 | $26.51 | $26.68 | $26.04 | 2,875,090 |
| 2017-03-20 | $26.76 | $26.96 | $26.46 | $26.96 | $26.31 | 3,708,870 |
| 2017-03-17 | $26.74 | $27.68 | $26.58 | $26.68 | $26.04 | 6,843,210 |
| 2017-03-16 | $27.13 | $27.13 | $26.74 | $26.92 | $26.27 | 5,009,730 |
| 2017-03-15 | $26.33 | $27.05 | $26.07 | $26.90 | $26.25 | 5,540,940 |
| 2017-03-14 | $26.63 | $26.74 | $26.23 | $26.34 | $25.71 | 2,631,360 |
| 2017-03-13 | $26.41 | $26.65 | $26.05 | $26.63 | $25.99 | 2,679,370 |
| 2017-03-10 | $26.66 | $26.76 | $26.40 | $26.46 | $25.82 | 3,544,870 |
| 2017-03-09 | $26.40 | $27.24 | $26.39 | $26.82 | $26.17 | 7,053,130 |
| 2017-03-08 | $26.75 | $26.90 | $26.41 | $26.56 | $25.92 | 3,385,680 |
| 2017-03-07 | $26.69 | $26.80 | $26.39 | $26.74 | $26.10 | 3,660,500 |
| 2017-03-06 | $25.96 | $26.75 | $25.88 | $26.69 | $26.05 | 4,776,200 |
| 2017-03-03 | $25.80 | $26.04 | $25.40 | $25.93 | $25.31 | 3,167,830 |
| 2017-03-02 | $26.50 | $26.57 | $25.84 | $25.84 | $25.22 | 3,542,300 |
| 2017-03-01 | $26.26 | $26.69 | $26.26 | $26.37 | $25.73 | 3,087,190 |
| 2017-02-28 | $26.17 | $26.65 | $26.10 | $26.44 | $25.80 | 2,877,410 |
| 2017-02-27 | $26.66 | $26.89 | $26.23 | $26.28 | $25.65 | 4,128,850 |
| 2017-02-24 | $26.43 | $27.00 | $26.31 | $26.84 | $26.19 | 6,413,520 |
| 2017-02-23 | $26.45 | $26.51 | $26.00 | $26.37 | $25.73 | 4,182,450 |
| 2017-02-22 | $26.35 | $26.69 | $26.10 | $26.52 | $25.88 | 3,698,120 |
| 2017-02-21 | $25.88 | $26.71 | $25.72 | $26.42 | $25.78 | 4,868,220 |
| 2017-02-20 | $25.67 | $25.95 | $25.25 | $25.91 | $25.29 | 2,989,290 |
| 2017-02-17 | $25.59 | $26.12 | $25.50 | $25.57 | $24.95 | 3,510,720 |
| 2017-02-16 | $25.49 | $25.70 | $25.25 | $25.46 | $24.85 | 3,026,920 |
| 2017-02-15 | $26.24 | $26.38 | $25.44 | $25.49 | $24.88 | 3,259,940 |
| 2017-02-14 | $26.45 | $26.57 | $26.19 | $26.25 | $25.62 | 2,438,920 |
| 2017-02-13 | $26.15 | $26.77 | $26.03 | $26.52 | $25.88 | 3,453,010 |
| 2017-02-10 | $26.60 | $26.60 | $26.15 | $26.21 | $25.58 | 2,882,220 |
| 2017-02-09 | $26.20 | $26.65 | $26.12 | $26.53 | $25.89 | 3,925,890 |
| 2017-02-08 | $25.98 | $26.34 | $25.73 | $26.26 | $25.63 | 3,186,540 |
| 2017-02-07 | $26.40 | $26.42 | $25.75 | $25.91 | $25.29 | 3,770,790 |
| 2017-02-06 | $26.00 | $26.64 | $25.90 | $26.55 | $25.91 | 3,076,200 |
| 2017-02-03 | $26.18 | $26.26 | $25.71 | $26.04 | $25.41 | 1,958,770 |
| 2017-02-02 | $26.34 | $26.34 | $26.34 | $26.34 | $25.71 | 0 |
| 2017-02-01 | $26.34 | $26.34 | $26.34 | $26.34 | $25.71 | 0 |
| 2017-01-31 | $26.34 | $26.34 | $26.34 | $26.34 | $25.71 | 0 |
| 2017-01-30 | $26.34 | $26.34 | $26.34 | $26.34 | $25.71 | 0 |
| 2017-01-27 | $26.34 | $26.34 | $26.34 | $26.34 | $25.71 | 0 |
| 2017-01-26 | $26.21 | $26.49 | $26.05 | $26.34 | $25.71 | 2,256,670 |
| 2017-01-25 | $26.10 | $26.39 | $25.62 | $26.20 | $25.57 | 3,005,490 |
| 2017-01-24 | $26.93 | $26.96 | $25.88 | $26.17 | $25.54 | 5,458,160 |
| 2017-01-23 | $27.29 | $27.45 | $26.80 | $26.92 | $26.27 | 6,480,680 |
| 2017-01-20 | $24.93 | $27.29 | $24.93 | $27.29 | $26.63 | 7,053,000 |
| 2017-01-19 | $24.60 | $24.96 | $24.33 | $24.81 | $24.21 | 2,263,200 |
| 2017-01-18 | $24.53 | $25.02 | $24.33 | $24.75 | $24.15 | 3,369,190 |
| 2017-01-17 | $24.26 | $25.20 | $23.91 | $24.84 | $24.24 | 5,676,730 |
| 2017-01-16 | $25.80 | $25.80 | $23.85 | $24.25 | $23.67 | 8,975,040 |
| 2017-01-13 | $28.55 | $28.69 | $26.38 | $26.50 | $25.86 | 6,623,600 |
| 2017-01-12 | $28.61 | $28.85 | $28.50 | $28.53 | $27.84 | 1,829,080 |
| 2017-01-11 | $28.66 | $28.90 | $28.46 | $28.70 | $28.01 | 2,783,390 |
| 2017-01-10 | $28.85 | $29.00 | $28.66 | $28.67 | $27.98 | 2,053,320 |
| 2017-01-09 | $28.79 | $28.95 | $28.70 | $28.90 | $28.20 | 1,560,330 |
| 2017-01-06 | $29.27 | $29.27 | $28.70 | $28.78 | $28.09 | 3,059,170 |
| 2017-01-05 | $29.50 | $29.61 | $29.20 | $29.27 | $28.56 | 2,904,360 |
| 2017-01-04 | $29.15 | $29.56 | $29.02 | $29.56 | $28.85 | 3,515,720 |
| 2017-01-03 | $28.98 | $29.16 | $28.90 | $29.14 | $28.44 | 2,219,330 |
| 2017-01-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.19 | 0 |
| 2016-12-30 | $28.98 | $29.10 | $28.83 | $28.89 | $28.19 | 1,599,410 |
| 2016-12-29 | $28.83 | $29.37 | $28.82 | $28.96 | $28.26 | 2,103,920 |
| 2016-12-28 | $29.08 | $29.17 | $28.81 | $28.95 | $28.25 | 1,942,680 |
| 2016-12-27 | $29.23 | $29.30 | $28.95 | $29.03 | $28.33 | 2,080,570 |
| 2016-12-26 | $28.77 | $29.25 | $28.45 | $29.25 | $28.55 | 3,655,300 |
| 2016-12-23 | $29.32 | $29.58 | $29.03 | $29.05 | $28.35 | 2,637,700 |
| 2016-12-22 | $29.66 | $29.66 | $29.11 | $29.31 | $28.60 | 2,266,550 |
| 2016-12-21 | $29.61 | $29.76 | $29.39 | $29.66 | $28.95 | 2,851,180 |
| 2016-12-20 | $29.30 | $29.58 | $29.20 | $29.49 | $28.78 | 2,219,580 |
| 2016-12-19 | $29.63 | $29.63 | $29.11 | $29.26 | $28.55 | 2,419,330 |
| 2016-12-16 | $29.52 | $30.14 | $29.26 | $29.64 | $28.93 | 3,713,380 |
| 2016-12-15 | $28.91 | $29.86 | $28.90 | $29.50 | $28.79 | 4,603,150 |
| 2016-12-14 | $29.44 | $29.51 | $28.83 | $28.96 | $28.26 | 4,418,710 |
| 2016-12-13 | $29.45 | $29.73 | $28.91 | $29.50 | $28.79 | 5,509,440 |
| 2016-12-12 | $32.00 | $32.19 | $29.38 | $29.44 | $28.73 | 8,128,770 |
| 2016-12-09 | $31.99 | $32.28 | $31.51 | $32.22 | $31.44 | 5,940,910 |
| 2016-12-08 | $33.04 | $33.06 | $32.03 | $32.09 | $31.32 | 5,083,100 |
| 2016-12-07 | $32.40 | $32.95 | $32.21 | $32.91 | $32.12 | 4,756,770 |
| 2016-12-06 | $32.90 | $33.13 | $32.23 | $32.39 | $31.61 | 6,009,840 |
| 2016-12-05 | $32.25 | $33.32 | $32.02 | $33.05 | $32.25 | 7,336,060 |
| 2016-12-02 | $34.14 | $34.20 | $32.60 | $32.63 | $31.84 | 11,467,380 |
| 2016-12-01 | $34.80 | $34.85 | $34.11 | $34.32 | $33.49 | 9,962,000 |
| 2016-11-30 | $33.65 | $35.20 | $33.49 | $34.90 | $34.06 | 15,388,250 |
| 2016-11-29 | $33.23 | $34.53 | $33.21 | $33.98 | $33.16 | 13,711,220 |
| 2016-11-28 | $33.69 | $33.99 | $33.21 | $33.53 | $32.72 | 9,779,900 |
| 2016-11-25 | $31.99 | $34.03 | $31.53 | $33.79 | $32.98 | 16,560,670 |
| 2016-11-24 | $32.50 | $32.50 | $31.91 | $31.99 | $31.22 | 6,690,680 |
| 2016-11-23 | $31.93 | $33.97 | $31.93 | $32.60 | $31.81 | 13,365,770 |
| 2016-11-22 | $31.51 | $31.96 | $31.37 | $31.95 | $31.18 | 4,908,530 |
| 2016-11-21 | $31.46 | $31.63 | $31.33 | $31.43 | $30.67 | 3,595,500 |
| 2016-11-18 | $31.40 | $31.85 | $31.40 | $31.46 | $30.70 | 3,703,110 |
| 2016-11-17 | $31.61 | $31.73 | $31.30 | $31.39 | $30.63 | 4,277,160 |
| 2016-11-16 | $32.15 | $32.30 | $31.81 | $31.81 | $31.04 | 6,683,040 |
| 2016-11-15 | $31.72 | $32.18 | $31.31 | $32.10 | $31.33 | 5,687,360 |
| 2016-11-14 | $31.28 | $31.83 | $31.28 | $31.56 | $30.80 | 6,415,810 |
| 2016-11-11 | $31.00 | $31.35 | $30.86 | $31.25 | $30.50 | 4,617,170 |
| 2016-11-10 | $30.72 | $31.55 | $30.61 | $31.16 | $30.41 | 5,510,900 |
| 2016-11-09 | $31.10 | $31.24 | $30.01 | $30.36 | $29.63 | 5,840,660 |
| 2016-11-08 | $31.00 | $31.28 | $30.80 | $31.16 | $30.41 | 6,186,100 |
| 2016-11-07 | $32.57 | $32.58 | $31.11 | $31.23 | $30.48 | 14,754,910 |
| 2016-11-04 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-11-03 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-11-02 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-11-01 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-31 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-28 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-27 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-26 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-25 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-24 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-21 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-20 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-19 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-18 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-17 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-14 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-13 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-12 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-11 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-10 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-07 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-06 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-05 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-04 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-10-03 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-30 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-29 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-28 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-27 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-26 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-23 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-22 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-21 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-20 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-19 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-16 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-15 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-14 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-13 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-12 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-09 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-08 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-07 | $31.04 | $31.04 | $31.04 | $31.04 | $30.29 | 0 |
| 2016-09-06 | $30.53 | $31.18 | $30.13 | $31.04 | $30.29 | 5,921,270 |
| 2016-09-05 | $30.65 | $30.83 | $30.41 | $30.48 | $29.75 | 2,466,890 |
| 2016-09-02 | $30.59 | $30.67 | $30.11 | $30.50 | $29.77 | 3,369,360 |
| 2016-09-01 | $30.63 | $31.31 | $30.43 | $30.59 | $29.85 | 4,416,750 |
| 2016-08-31 | $30.65 | $30.65 | $30.20 | $30.52 | $29.78 | 2,647,790 |
| 2016-08-30 | $30.69 | $30.88 | $30.52 | $30.59 | $29.85 | 2,657,960 |
| 2016-08-29 | $30.70 | $30.95 | $30.11 | $30.56 | $29.82 | 4,165,600 |
| 2016-08-26 | $31.45 | $31.86 | $30.83 | $31.01 | $30.26 | 9,962,940 |
| 2016-08-25 | $30.70 | $31.45 | $30.33 | $31.42 | $30.66 | 7,602,070 |
| 2016-08-24 | $30.84 | $31.25 | $30.70 | $30.92 | $30.17 | 3,117,830 |
| 2016-08-23 | $30.66 | $31.03 | $30.41 | $30.75 | $30.01 | 2,891,400 |
| 2016-08-22 | $31.18 | $31.35 | $30.80 | $30.80 | $30.06 | 3,399,560 |
| 2016-08-19 | $31.28 | $31.35 | $30.87 | $31.20 | $30.45 | 3,807,450 |
| 2016-08-18 | $31.09 | $31.53 | $30.89 | $31.40 | $30.64 | 6,153,380 |
| 2016-08-17 | $31.06 | $31.28 | $30.81 | $31.10 | $30.35 | 4,064,880 |
| 2016-08-16 | $31.28 | $31.50 | $31.03 | $31.07 | $30.32 | 6,614,470 |
| 2016-08-15 | $30.26 | $31.31 | $30.01 | $31.10 | $30.35 | 7,866,660 |
| 2016-08-12 | $29.75 | $30.25 | $29.71 | $30.20 | $29.47 | 3,075,040 |
| 2016-08-11 | $30.02 | $30.25 | $29.77 | $29.77 | $29.05 | 3,639,200 |
| 2016-08-10 | $30.70 | $30.76 | $30.20 | $30.25 | $29.52 | 4,682,580 |
| 2016-08-09 | $30.40 | $30.68 | $30.25 | $30.68 | $29.94 | 4,502,290 |
| 2016-08-08 | $30.04 | $30.36 | $29.60 | $30.30 | $29.57 | 4,085,680 |
| 2016-08-05 | $30.40 | $30.40 | $29.93 | $30.00 | $29.28 | 3,630,980 |
| 2016-08-04 | $30.12 | $30.56 | $30.05 | $30.40 | $29.67 | 4,063,620 |
| 2016-08-03 | $30.26 | $30.27 | $29.85 | $30.09 | $29.36 | 3,167,510 |
| 2016-08-02 | $30.29 | $30.35 | $29.90 | $30.28 | $29.55 | 3,048,420 |
| 2016-08-01 | $30.10 | $30.20 | $29.35 | $29.98 | $29.26 | 4,854,990 |
| 2016-07-29 | $31.07 | $31.07 | $30.06 | $30.37 | $29.64 | 5,893,990 |
| 2016-07-28 | $31.48 | $31.73 | $30.40 | $30.90 | $30.16 | 8,109,410 |
| 2016-07-27 | $34.36 | $34.55 | $31.30 | $31.48 | $30.72 | 13,590,950 |
| 2016-07-26 | $33.84 | $34.38 | $33.84 | $34.38 | $33.55 | 7,513,970 |
| 2016-07-25 | $33.78 | $34.70 | $33.58 | $33.90 | $33.08 | 8,759,450 |
| 2016-07-22 | $33.65 | $34.28 | $33.42 | $33.92 | $33.10 | 8,977,430 |
| 2016-07-21 | $33.28 | $34.45 | $33.28 | $33.63 | $32.82 | 8,890,550 |
| 2016-07-20 | $33.80 | $34.16 | $33.50 | $33.51 | $32.70 | 6,081,610 |
| 2016-07-19 | $33.20 | $34.18 | $33.20 | $33.98 | $33.16 | 8,325,840 |
| 2016-07-18 | $33.58 | $33.58 | $32.82 | $33.20 | $32.40 | 5,942,970 |
| 2016-07-15 | $34.04 | $34.13 | $33.33 | $33.59 | $32.78 | 5,655,650 |
| 2016-07-14 | $33.83 | $34.04 | $33.52 | $33.94 | $33.12 | 8,637,170 |
| 2016-07-13 | $32.57 | $34.65 | $32.49 | $34.18 | $33.36 | 18,390,540 |
| 2016-07-12 | $32.23 | $32.90 | $31.30 | $32.56 | $31.78 | 9,940,050 |
| 2016-07-11 | $32.80 | $32.98 | $32.22 | $32.30 | $31.52 | 7,909,910 |
| 2016-07-08 | $32.35 | $32.96 | $32.11 | $32.73 | $31.94 | 7,725,070 |
| 2016-07-07 | $32.86 | $33.00 | $32.06 | $32.48 | $31.70 | 8,683,250 |
| 2016-07-06 | $32.20 | $33.05 | $32.08 | $32.99 | $32.20 | 10,991,660 |
| 2016-07-05 | $32.90 | $32.94 | $32.07 | $32.42 | $31.64 | 7,126,070 |
| 2016-07-04 | $31.80 | $32.80 | $31.71 | $32.62 | $31.83 | 9,647,230 |
| 2016-07-01 | $32.48 | $32.69 | $31.82 | $31.95 | $31.18 | 7,883,840 |
| 2016-06-30 | $31.98 | $32.87 | $31.85 | $32.50 | $31.72 | 9,856,960 |
| 2016-06-29 | $32.40 | $32.60 | $31.79 | $32.06 | $31.29 | 8,964,680 |
| 2016-06-28 | $31.79 | $32.56 | $31.60 | $32.40 | $31.62 | 11,715,720 |
| 2016-06-27 | $30.25 | $31.98 | $30.20 | $31.98 | $31.21 | 11,879,760 |
| 2016-06-24 | $31.11 | $31.35 | $29.58 | $30.55 | $29.81 | 7,835,690 |
| 2016-06-23 | $31.28 | $31.35 | $30.65 | $31.14 | $30.39 | 7,122,720 |
| 2016-06-22 | $29.87 | $30.92 | $29.86 | $30.92 | $30.17 | 6,353,880 |
| 2016-06-21 | $30.52 | $30.90 | $30.02 | $30.16 | $29.43 | 7,036,970 |
| 2016-06-20 | $30.60 | $30.80 | $29.61 | $30.25 | $29.52 | 7,576,000 |
| 2016-06-17 | $30.30 | $31.35 | $30.30 | $30.60 | $29.86 | 6,339,890 |
| 2016-06-16 | $31.09 | $31.17 | $30.20 | $30.38 | $29.65 | 9,586,950 |
| 2016-06-15 | $29.97 | $31.59 | $29.70 | $31.36 | $30.60 | 8,628,120 |
| 2016-06-14 | $30.00 | $30.68 | $29.85 | $30.39 | $29.66 | 3,200,950 |
| 2016-06-13 | $32.00 | $32.00 | $30.18 | $30.19 | $29.46 | 6,382,170 |
| 2016-06-10 | $32.61 | $32.61 | $32.61 | $32.61 | $31.82 | 0 |
| 2016-06-09 | $32.61 | $32.61 | $32.61 | $32.61 | $31.82 | 0 |
| 2016-06-08 | $32.74 | $32.90 | $32.36 | $32.61 | $31.82 | 4,308,260 |
| 2016-06-07 | $32.90 | $32.97 | $32.48 | $32.90 | $32.11 | 4,580,860 |
| 2016-06-06 | $33.60 | $33.60 | $32.70 | $33.01 | $32.21 | 7,505,870 |
| 2016-06-03 | $32.95 | $34.15 | $32.70 | $33.60 | $32.79 | 10,999,010 |
| 2016-06-02 | $32.13 | $32.96 | $32.13 | $32.90 | $32.11 | 7,352,320 |
| 2016-06-01 | $32.65 | $33.05 | $32.30 | $32.50 | $31.72 | 8,250,870 |
| 2016-05-31 | $30.78 | $32.79 | $30.69 | $32.65 | $31.86 | 9,373,870 |
| 2016-05-30 | $30.70 | $30.89 | $30.12 | $30.60 | $29.86 | 4,403,170 |
| 2016-05-27 | $31.59 | $31.60 | $30.90 | $31.16 | $30.41 | 6,253,290 |
| 2016-05-26 | $31.50 | $32.19 | $30.51 | $32.05 | $31.28 | 5,079,410 |
| 2016-05-25 | $31.00 | $33.80 | $30.82 | $31.86 | $31.09 | 6,956,490 |
| 2016-05-24 | $31.25 | $31.25 | $30.36 | $30.75 | $30.01 | 3,090,590 |
| 2016-05-23 | $31.50 | $32.29 | $31.00 | $31.25 | $30.50 | 4,992,860 |
| 2016-05-20 | $30.86 | $30.86 | $30.86 | $30.86 | $30.12 | 0 |
| 2016-05-19 | $30.86 | $30.86 | $30.86 | $30.86 | $30.12 | 0 |
| 2016-05-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.12 | 0 |
| 2016-05-17 | $30.86 | $30.86 | $30.86 | $30.86 | $30.12 | 0 |
| 2016-05-16 | $30.86 | $30.86 | $30.86 | $30.86 | $30.12 | 0 |
| 2016-05-13 | $30.86 | $30.86 | $30.86 | $30.86 | $30.12 | 0 |
| 2016-05-12 | $30.20 | $31.19 | $29.87 | $30.86 | $30.12 | 3,835,270 |
| 2016-05-11 | $32.56 | $32.70 | $31.74 | $31.88 | $31.11 | 2,577,960 |
| 2016-05-10 | $32.26 | $32.66 | $32.09 | $32.25 | $31.47 | 2,324,560 |
| 2016-05-09 | $33.26 | $33.26 | $32.03 | $32.26 | $31.48 | 4,210,830 |
| 2016-05-06 | $35.88 | $36.25 | $33.50 | $33.59 | $32.78 | 5,818,980 |
| 2016-05-05 | $35.00 | $35.96 | $34.91 | $35.67 | $34.81 | 3,566,260 |
| 2016-05-04 | $35.47 | $36.08 | $35.02 | $35.23 | $34.38 | 5,571,380 |
| 2016-05-03 | $33.39 | $35.97 | $32.80 | $35.59 | $34.73 | 5,683,450 |
| 2016-05-02 | $33.38 | $33.38 | $33.38 | $33.38 | $32.58 | 0 |
| 2016-04-29 | $33.18 | $33.80 | $32.90 | $33.38 | $32.58 | 3,011,330 |
| 2016-04-28 | $33.40 | $33.60 | $32.00 | $33.58 | $32.77 | 3,844,920 |
| 2016-04-27 | $33.99 | $33.99 | $33.10 | $33.23 | $32.43 | 3,318,800 |
| 2016-04-26 | $33.05 | $33.73 | $32.77 | $33.70 | $32.89 | 3,437,390 |
| 2016-04-25 | $33.70 | $33.70 | $32.30 | $33.01 | $32.21 | 3,463,600 |
| 2016-04-22 | $33.29 | $33.80 | $33.02 | $33.80 | $32.99 | 3,187,570 |
| 2016-04-21 | $33.60 | $34.38 | $33.06 | $33.30 | $32.50 | 4,202,530 |
| 2016-04-20 | $36.80 | $36.99 | $33.40 | $33.96 | $33.14 | 7,329,140 |
| 2016-04-19 | $36.60 | $36.99 | $36.30 | $36.80 | $35.91 | 3,866,040 |
| 2016-04-18 | $37.01 | $37.28 | $36.22 | $36.40 | $35.52 | 5,332,690 |
| 2016-04-15 | $38.05 | $38.20 | $37.31 | $37.75 | $36.84 | 5,589,190 |
| 2016-04-14 | $37.75 | $38.48 | $37.37 | $38.20 | $37.28 | 6,472,890 |
| 2016-04-13 | $36.78 | $38.50 | $36.78 | $37.66 | $36.75 | 8,820,260 |
| 2016-04-12 | $37.36 | $37.42 | $36.02 | $36.54 | $35.66 | 5,921,060 |
| 2016-04-11 | $37.00 | $37.78 | $37.00 | $37.36 | $36.46 | 6,107,850 |
| 2016-04-08 | $36.69 | $36.97 | $36.10 | $36.70 | $35.82 | 5,349,750 |
| 2016-04-07 | $38.99 | $39.18 | $37.13 | $37.18 | $36.28 | 6,572,480 |
| 2016-04-06 | $38.70 | $39.47 | $38.28 | $38.77 | $37.84 | 6,157,430 |
| 2016-04-05 | $37.67 | $39.48 | $37.15 | $39.05 | $38.11 | 7,910,670 |
| 2016-04-04 | $37.66 | $37.66 | $37.66 | $37.66 | $36.75 | 0 |
| 2016-04-01 | $38.15 | $38.31 | $37.02 | $37.66 | $36.75 | 7,706,690 |
| 2016-03-31 | $39.48 | $39.92 | $38.59 | $38.70 | $37.77 | 9,215,720 |
| 2016-03-30 | $37.35 | $39.35 | $37.35 | $39.25 | $38.30 | 9,063,140 |
| 2016-03-29 | $37.60 | $37.88 | $36.41 | $36.94 | $36.05 | 7,193,690 |
| 2016-03-28 | $38.99 | $39.69 | $37.40 | $37.68 | $36.77 | 8,834,510 |
| 2016-03-25 | $38.74 | $39.34 | $37.60 | $38.68 | $37.75 | 8,775,570 |
| 2016-03-24 | $40.00 | $40.45 | $38.85 | $39.10 | $38.16 | 13,373,430 |
| 2016-03-23 | $38.00 | $41.88 | $38.00 | $40.93 | $39.94 | 14,325,170 |
| 2016-03-22 | $36.80 | $40.50 | $36.10 | $39.01 | $38.07 | 15,261,150 |
| 2016-03-21 | $36.58 | $37.52 | $36.01 | $36.99 | $36.10 | 14,059,430 |
| 2016-03-18 | $34.51 | $36.66 | $34.01 | $36.16 | $35.29 | 13,893,640 |
| 2016-03-17 | $31.65 | $34.20 | $31.63 | $33.70 | $32.89 | 9,340,180 |
| 2016-03-16 | $32.50 | $32.84 | $31.06 | $31.47 | $30.71 | 4,426,690 |
| 2016-03-15 | $32.62 | $33.11 | $31.50 | $31.70 | $30.94 | 5,379,740 |
| 2016-03-14 | $31.70 | $33.78 | $31.70 | $32.85 | $32.06 | 7,341,880 |
| 2016-03-11 | $30.65 | $31.65 | $30.20 | $31.15 | $30.40 | 4,663,540 |
| 2016-03-10 | $32.58 | $32.98 | $31.25 | $31.49 | $30.73 | 5,890,160 |
| 2016-03-09 | $32.97 | $33.65 | $32.20 | $32.58 | $31.79 | 6,726,630 |
| 2016-03-08 | $34.30 | $34.30 | $31.51 | $34.18 | $33.36 | 12,153,890 |
| 2016-03-07 | $34.75 | $37.09 | $34.68 | $34.95 | $34.11 | 10,927,830 |
| 2016-03-04 | $34.63 | $36.50 | $33.15 | $34.25 | $33.42 | 13,562,690 |
| 2016-03-03 | $35.99 | $37.03 | $35.06 | $35.15 | $34.30 | 19,881,430 |
| 2016-03-02 | $30.20 | $33.66 | $30.10 | $33.66 | $32.85 | 6,765,220 |
| 2016-03-01 | $29.70 | $30.89 | $29.06 | $30.60 | $29.86 | 6,124,900 |
| 2016-02-29 | $31.80 | $32.34 | $28.80 | $29.35 | $28.64 | 4,780,630 |
| 2016-02-26 | $32.80 | $33.00 | $30.61 | $31.55 | $30.79 | 4,797,170 |
| 2016-02-25 | $35.67 | $35.70 | $32.38 | $32.38 | $31.60 | 6,559,030 |
| 2016-02-24 | $36.10 | $36.60 | $34.58 | $35.98 | $35.11 | 5,296,460 |
| 2016-02-23 | $37.50 | $37.97 | $36.00 | $36.36 | $35.48 | 5,874,940 |
| 2016-02-22 | $36.88 | $38.27 | $36.68 | $37.29 | $36.39 | 7,313,550 |
| 2016-02-19 | $35.50 | $36.60 | $35.13 | $36.10 | $35.23 | 4,203,570 |
| 2016-02-18 | $37.39 | $37.50 | $35.70 | $35.88 | $35.02 | 5,814,220 |
| 2016-02-17 | $36.50 | $36.97 | $35.65 | $36.67 | $35.79 | 6,022,830 |
| 2016-02-16 | $34.85 | $36.93 | $34.85 | $36.67 | $35.79 | 6,066,190 |
| 2016-02-15 | $33.20 | $35.19 | $33.18 | $34.76 | $33.92 | 3,617,910 |
| 2016-02-12 | $34.87 | $34.87 | $34.87 | $34.87 | $34.03 | 0 |
| 2016-02-11 | $34.87 | $34.87 | $34.87 | $34.87 | $34.03 | 0 |
| 2016-02-10 | $34.87 | $34.87 | $34.87 | $34.87 | $34.03 | 0 |
| 2016-02-09 | $34.87 | $34.87 | $34.87 | $34.87 | $34.03 | 0 |
| 2016-02-08 | $34.87 | $34.87 | $34.87 | $34.87 | $34.03 | 0 |
| 2016-02-05 | $35.41 | $35.83 | $33.90 | $34.87 | $34.03 | 5,519,380 |
| 2016-02-04 | $35.35 | $36.00 | $34.48 | $35.59 | $34.73 | 8,034,200 |
| 2016-02-03 | $33.52 | $35.50 | $33.20 | $35.34 | $34.49 | 10,277,920 |
| 2016-02-02 | $30.59 | $33.40 | $30.59 | $33.40 | $32.60 | 6,276,990 |
| 2016-02-01 | $30.39 | $30.85 | $29.75 | $30.36 | $29.63 | 3,425,890 |
| 2016-01-29 | $28.95 | $31.00 | $28.77 | $30.54 | $29.80 | 4,932,180 |
| 2016-01-28 | $30.80 | $31.20 | $28.56 | $28.77 | $28.08 | 3,997,400 |
| 2016-01-27 | $31.76 | $32.38 | $28.93 | $31.35 | $30.59 | 5,142,200 |
| 2016-01-26 | $34.79 | $34.79 | $31.80 | $31.80 | $31.03 | 5,157,940 |
| 2016-01-25 | $35.41 | $36.00 | $34.80 | $35.33 | $34.48 | 4,176,900 |
| 2016-01-22 | $35.33 | $36.10 | $34.12 | $35.50 | $34.64 | 4,500,690 |
| 2016-01-21 | $36.00 | $37.27 | $35.03 | $35.10 | $34.25 | 6,299,250 |
| 2016-01-20 | $36.80 | $37.30 | $36.02 | $36.30 | $35.43 | 5,717,640 |
| 2016-01-19 | $35.52 | $37.28 | $35.00 | $37.17 | $36.27 | 7,025,930 |
| 2016-01-18 | $33.48 | $36.48 | $33.01 | $35.75 | $34.89 | 6,716,210 |
| 2016-01-15 | $35.69 | $36.50 | $33.76 | $34.18 | $33.36 | 6,027,230 |
| 2016-01-14 | $31.29 | $36.58 | $31.24 | $36.18 | $35.31 | 7,729,080 |
| 2016-01-13 | $35.95 | $36.50 | $33.51 | $33.69 | $32.88 | 5,581,120 |
| 2016-01-12 | $33.90 | $36.75 | $33.90 | $35.92 | $35.05 | 6,487,500 |
| 2016-01-11 | $37.99 | $38.00 | $34.48 | $34.48 | $33.65 | 5,960,080 |
| 2016-01-08 | $40.00 | $40.80 | $35.08 | $38.31 | $37.39 | 6,524,400 |
| 2016-01-07 | $42.00 | $42.00 | $38.48 | $38.48 | $37.55 | 1,685,500 |
| 2016-01-06 | $41.77 | $43.00 | $41.50 | $42.75 | $41.72 | 5,641,290 |
| 2016-01-05 | $42.01 | $44.38 | $40.18 | $41.47 | $40.47 | 7,012,440 |
| 2016-01-04 | $49.49 | $49.49 | $44.64 | $44.64 | $43.56 | 5,105,860 |
| 2016-01-01 | $49.60 | $49.60 | $49.60 | $49.60 | $48.40 | 0 |
| 2015-12-31 | $51.21 | $51.42 | $49.51 | $49.60 | $48.40 | 4,213,540 |
| 2015-12-30 | $50.30 | $51.40 | $50.30 | $51.20 | $49.97 | 4,488,500 |
| 2015-12-29 | $50.66 | $50.99 | $49.43 | $50.28 | $49.07 | 4,469,750 |
| 2015-12-28 | $51.80 | $52.66 | $50.65 | $50.65 | $49.43 | 6,404,920 |
| 2015-12-25 | $52.07 | $52.40 | $51.33 | $51.64 | $50.40 | 3,361,990 |
| 2015-12-24 | $51.30 | $52.27 | $51.30 | $52.07 | $50.82 | 4,328,910 |
| 2015-12-23 | $53.12 | $53.38 | $51.20 | $51.29 | $50.05 | 6,615,220 |
| 2015-12-22 | $52.80 | $53.30 | $52.35 | $52.91 | $51.64 | 4,807,950 |
| 2015-12-21 | $52.45 | $53.20 | $51.67 | $52.70 | $51.43 | 6,201,880 |
| 2015-12-18 | $55.05 | $55.08 | $53.00 | $53.34 | $52.05 | 8,004,910 |
| 2015-12-17 | $53.65 | $55.65 | $53.65 | $55.09 | $53.76 | 9,259,340 |
| 2015-12-16 | $53.99 | $54.50 | $53.30 | $53.48 | $52.19 | 7,381,040 |
| 2015-12-15 | $52.80 | $55.27 | $52.60 | $53.92 | $52.62 | 8,673,340 |
| 2015-12-14 | $50.91 | $52.49 | $50.35 | $52.15 | $50.89 | 7,510,610 |
| 2015-12-11 | $52.95 | $53.20 | $50.91 | $51.04 | $49.81 | 8,717,610 |
| 2015-12-10 | $52.50 | $54.52 | $52.25 | $53.40 | $52.11 | 8,131,500 |
| 2015-12-09 | $52.60 | $54.59 | $52.20 | $52.75 | $51.48 | 8,917,400 |
| 2015-12-08 | $56.00 | $56.00 | $53.00 | $53.60 | $52.31 | 8,357,890 |
| 2015-12-07 | $56.30 | $57.75 | $55.70 | $56.08 | $54.73 | 8,978,310 |
| 2015-12-04 | $54.00 | $58.28 | $53.50 | $55.94 | $54.59 | 12,029,920 |
| 2015-12-03 | $52.98 | $54.49 | $52.88 | $53.95 | $52.65 | 6,121,000 |
| 2015-12-02 | $54.70 | $54.99 | $50.68 | $52.15 | $50.89 | 7,321,350 |
| 2015-12-01 | $54.30 | $56.01 | $53.60 | $54.96 | $53.64 | 7,818,050 |
| 2015-11-30 | $55.95 | $56.50 | $50.70 | $55.25 | $53.92 | 10,568,820 |
| 2015-11-27 | $60.17 | $60.79 | $54.90 | $55.94 | $54.59 | 12,169,900 |
| 2015-11-26 | $62.00 | $63.99 | $60.51 | $60.90 | $59.43 | 14,549,020 |
| 2015-11-25 | $61.00 | $63.55 | $58.70 | $61.67 | $60.18 | 15,247,800 |
| 2015-11-24 | $57.15 | $60.78 | $57.15 | $60.05 | $58.60 | 13,625,090 |
| 2015-11-23 | $57.25 | $58.91 | $56.01 | $56.99 | $55.62 | 10,383,090 |
| 2015-11-20 | $57.37 | $58.65 | $56.78 | $57.40 | $56.02 | 10,410,380 |
| 2015-11-19 | $55.40 | $57.51 | $54.00 | $57.51 | $56.12 | 10,124,100 |
| 2015-11-18 | $56.50 | $57.30 | $54.80 | $55.20 | $53.87 | 8,632,400 |
| 2015-11-17 | $59.28 | $60.77 | $55.90 | $56.48 | $55.12 | 11,942,340 |
| 2015-11-16 | $53.70 | $58.85 | $53.70 | $58.10 | $56.70 | 11,226,620 |
| 2015-11-13 | $59.01 | $59.57 | $55.60 | $56.40 | $55.04 | 15,674,160 |
| 2015-11-12 | $61.23 | $62.50 | $58.92 | $60.50 | $59.04 | 17,026,250 |
| 2015-11-11 | $57.85 | $62.83 | $57.85 | $61.24 | $59.76 | 17,466,320 |
| 2015-11-10 | $55.50 | $61.28 | $54.80 | $58.83 | $57.41 | 22,475,360 |
| 2015-11-09 | $50.25 | $56.32 | $48.50 | $56.32 | $54.96 | 23,105,820 |
| 2015-11-06 | $46.50 | $51.25 | $46.30 | $51.20 | $49.97 | 17,832,470 |
| 2015-11-05 | $48.30 | $49.50 | $45.30 | $46.75 | $45.62 | 15,418,330 |
| 2015-11-04 | $44.60 | $48.35 | $44.30 | $48.16 | $47.00 | 12,500,210 |
| 2015-11-03 | $46.12 | $46.85 | $43.50 | $44.00 | $42.94 | 10,189,850 |
| 2015-11-02 | $44.73 | $48.95 | $44.20 | $45.62 | $44.52 | 10,697,670 |
| 2015-10-30 | $48.83 | $48.83 | $45.50 | $47.00 | $45.87 | 13,413,330 |
| 2015-10-29 | $52.30 | $54.26 | $46.70 | $49.70 | $48.50 | 15,045,330 |
| 2015-10-28 | $100.45 | $110.72 | $99.01 | $102.62 | $50.07 | 9,441,450 |
| 2015-10-27 | $92.00 | $100.65 | $90.61 | $100.65 | $49.11 | 7,641,150 |
| 2015-10-26 | $96.18 | $96.95 | $90.50 | $91.50 | $44.65 | 3,988,640 |
| 2015-10-23 | $99.00 | $99.68 | $91.08 | $95.30 | $46.50 | 6,492,420 |
| 2015-10-22 | $88.00 | $95.95 | $87.85 | $95.05 | $46.38 | 7,554,610 |
| 2015-10-21 | $95.30 | $97.10 | $87.75 | $87.75 | $42.82 | 6,733,410 |
| 2015-10-20 | $92.00 | $97.81 | $91.00 | $97.50 | $47.58 | 7,289,460 |
| 2015-10-19 | $92.30 | $96.10 | $86.42 | $93.88 | $45.81 | 8,130,460 |
| 2015-10-16 | $81.55 | $89.09 | $81.51 | $89.09 | $43.47 | 9,139,330 |
| 2015-10-15 | $73.46 | $81.00 | $73.46 | $80.99 | $39.52 | 7,673,540 |
| 2015-10-14 | $76.50 | $78.51 | $73.60 | $73.85 | $36.04 | 5,539,940 |
| 2015-10-13 | $73.60 | $79.10 | $73.13 | $77.10 | $37.62 | 5,934,820 |
| 2015-10-12 | $67.99 | $75.53 | $67.90 | $75.00 | $36.60 | 8,580,010 |
| 2015-10-09 | $68.30 | $69.20 | $67.80 | $68.66 | $33.50 | 3,502,040 |
| 2015-10-08 | $66.93 | $69.95 | $65.20 | $68.52 | $33.43 | 4,724,230 |
| 2015-10-07 | $63.87 | $63.87 | $63.87 | $63.87 | $31.17 | 0 |
| 2015-10-06 | $63.87 | $63.87 | $63.87 | $63.87 | $31.17 | 0 |
| 2015-10-05 | $63.87 | $63.87 | $63.87 | $63.87 | $31.17 | 0 |
| 2015-10-02 | $63.87 | $63.87 | $63.87 | $63.87 | $31.17 | 0 |
| 2015-10-01 | $63.87 | $63.87 | $63.87 | $63.87 | $31.17 | 0 |
| 2015-09-30 | $65.00 | $65.77 | $62.40 | $63.87 | $31.17 | 3,407,460 |
| 2015-09-29 | $64.50 | $66.19 | $62.03 | $64.20 | $31.33 | 5,415,530 |
| 2015-09-28 | $60.42 | $66.51 | $59.50 | $66.51 | $32.45 | 5,848,550 |
| 2015-09-25 | $66.00 | $67.50 | $60.46 | $60.46 | $29.50 | 6,830,990 |
| 2015-09-24 | $67.90 | $70.12 | $66.85 | $67.18 | $32.78 | 5,795,050 |
| 2015-09-23 | $64.06 | $69.00 | $63.62 | $67.65 | $33.01 | 5,651,300 |
| 2015-09-22 | $66.88 | $68.74 | $64.00 | $66.00 | $32.20 | 7,385,750 |
| 2015-09-21 | $58.00 | $65.75 | $57.84 | $65.75 | $32.08 | 7,591,690 |
| 2015-09-18 | $56.80 | $60.68 | $55.50 | $59.77 | $29.16 | 5,073,880 |
| 2015-09-17 | $55.98 | $59.45 | $54.60 | $55.92 | $27.29 | 6,284,800 |
| 2015-09-16 | $50.31 | $54.67 | $50.31 | $54.67 | $26.68 | 4,670,800 |
| 2015-09-15 | $51.65 | $53.98 | $49.65 | $49.70 | $24.25 | 5,047,060 |
| 2015-09-14 | $61.90 | $61.90 | $55.17 | $55.17 | $26.92 | 3,660,590 |
| 2015-09-11 | $59.13 | $63.78 | $59.05 | $61.30 | $29.91 | 4,043,170 |
| 2015-09-10 | $59.87 | $61.47 | $59.00 | $59.20 | $28.89 | 3,213,130 |
| 2015-09-09 | $61.00 | $63.84 | $59.17 | $61.58 | $30.05 | 6,160,710 |
| 2015-09-08 | $52.98 | $59.07 | $52.38 | $59.07 | $28.82 | 4,880,600 |
| 2015-09-07 | $51.50 | $54.93 | $51.50 | $53.70 | $26.20 | 5,689,520 |
| 2015-09-04 | $49.96 | $49.96 | $49.96 | $49.96 | $24.38 | 0 |
| 2015-09-03 | $49.96 | $49.96 | $49.96 | $49.96 | $24.38 | 0 |
| 2015-09-02 | $46.35 | $55.00 | $46.00 | $49.96 | $24.38 | 5,815,730 |
| 2015-09-01 | $55.00 | $56.00 | $50.00 | $50.00 | $24.40 | 4,039,160 |
| 2015-08-31 | $60.00 | $60.00 | $55.40 | $55.56 | $27.11 | 4,346,720 |
| 2015-08-28 | $57.20 | $61.97 | $57.20 | $60.86 | $29.70 | 5,522,450 |
| 2015-08-27 | $54.00 | $56.42 | $51.01 | $56.42 | $27.53 | 4,698,170 |
| 2015-08-26 | $52.88 | $57.00 | $50.02 | $51.29 | $25.03 | 5,520,480 |
| 2015-08-25 | $52.78 | $55.50 | $52.78 | $52.78 | $25.75 | 4,229,930 |
| 2015-08-24 | $60.50 | $62.50 | $58.64 | $58.64 | $28.61 | 2,899,430 |
| 2015-08-21 | $67.76 | $68.88 | $64.28 | $65.15 | $31.79 | 3,780,230 |
| 2015-08-20 | $71.96 | $73.96 | $69.50 | $69.70 | $34.01 | 4,605,400 |
| 2015-08-19 | $66.40 | $73.50 | $63.80 | $73.50 | $35.86 | 5,873,720 |
| 2015-08-18 | $76.90 | $80.00 | $69.44 | $69.44 | $33.88 | 6,635,540 |
| 2015-08-17 | $79.27 | $79.70 | $75.58 | $77.15 | $37.65 | 5,216,040 |
| 2015-08-14 | $83.00 | $83.98 | $79.52 | $79.81 | $38.94 | 5,380,040 |
| 2015-08-13 | $75.96 | $82.18 | $75.88 | $82.01 | $40.02 | 6,314,230 |
| 2015-08-12 | $80.81 | $82.51 | $76.80 | $77.00 | $37.57 | 6,211,840 |
| 2015-08-11 | $82.00 | $85.00 | $81.30 | $82.75 | $40.38 | 6,551,880 |
| 2015-08-10 | $80.38 | $85.60 | $77.57 | $83.85 | $40.91 | 9,130,080 |
| 2015-08-07 | $72.33 | $78.02 | $72.31 | $78.02 | $38.07 | 8,370,880 |
| 2015-08-06 | $68.30 | $73.40 | $68.30 | $70.93 | $34.61 | 3,945,680 |
Everyday Network Company Ltd (300295) News Headlines
Recent Everyday Network Company Ltd (300295) News
Similar Companies to Everyday Network Company Ltd (300295) 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 | -- | -- | -- |