Hangzhou Everfine PhotoEInfo Company Ltd (300306) Exchange: SHE
Data as of July 17, 2025
$13.26 ($-0.07) -0.53%
Hangzhou Everfine PhotoEInfo Company Ltd - Daily Information
Click for more stock information on Hangzhou Everfine PhotoEInfo Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.12 |
| Previous Close | $13.26 |
| High | $13.54 |
| Low | $13.12 |
| Adjusted Open | $13.12 |
| Previous Adjusted Close | $13.26 |
| Adjusted High | $13.54 |
| Adjusted Low | $13.12 |
About Hangzhou Everfine PhotoEInfo Company Ltd (300306)
Hangzhou Everfine Photo-E-Info Co., Ltd. is principally engaged in the research, development, production and distribution of detection equipment for light emitting diode (LED) and lighting photoelectric, as well as the provision of integrated solutions. It primarily provides spectroradiometers and related apparatus, electrical measuring instrument, integrating spheres, goniophotometers, luminance meters, luminance meters and photometers, ultraviolet (UV) irradiance meters, LED aging-life test systems, LED thermal analysis systems, optical radiation safety test systems, electromagnetic compatibility (EMC) testers, as well as alternating current (AC) and direct current (DC) power supplies, among others. On August 16, 2013, it announced that is has set up a wholly owned subsidiary, METRUE INC., in the United States. On July 4, 2013, it established a wholly owned subsidiary, engaged in research & development and production of color and the photoelectric detection devices.
Invest in Hangzhou Everfine PhotoEInfo Company Ltd (300306)
Historical Stock Data for Hangzhou Everfine PhotoEInfo Company Ltd (300306)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.12 | $13.54 | $13.12 | $13.26 | $13.26 | 19,187,780 |
| 2025-07-08 | $13.59 | $14.15 | $13.23 | $13.33 | $13.33 | 30,026,610 |
| 2025-07-07 | $12.73 | $12.96 | $12.68 | $12.94 | $12.94 | 5,476,900 |
| 2025-07-04 | $12.92 | $13.02 | $12.72 | $12.76 | $12.76 | 5,282,000 |
| 2025-07-03 | $12.80 | $13.13 | $12.70 | $12.96 | $12.96 | 5,679,300 |
| 2025-07-02 | $12.90 | $13.01 | $12.68 | $12.80 | $12.80 | 5,470,400 |
| 2025-07-01 | $12.92 | $12.98 | $12.73 | $12.87 | $12.87 | 4,861,200 |
| 2025-06-30 | $12.81 | $12.95 | $12.79 | $12.92 | $12.92 | 5,223,500 |
| 2025-06-27 | $12.78 | $12.97 | $12.76 | $12.82 | $12.82 | 5,928,690 |
| 2025-06-26 | $12.67 | $12.87 | $12.63 | $12.77 | $12.77 | 7,236,800 |
| 2025-06-25 | $12.56 | $12.69 | $12.49 | $12.67 | $12.67 | 5,665,300 |
| 2025-06-24 | $12.58 | $12.62 | $12.45 | $12.57 | $12.57 | 6,384,400 |
| 2025-06-23 | $11.92 | $12.55 | $11.85 | $12.54 | $12.54 | 7,877,700 |
| 2025-06-20 | $12.07 | $12.19 | $11.86 | $11.96 | $11.96 | 3,957,800 |
| 2025-06-19 | $12.40 | $12.49 | $12.03 | $12.07 | $12.07 | 4,634,400 |
| 2025-06-18 | $12.37 | $12.42 | $12.21 | $12.41 | $12.41 | 4,640,680 |
| 2025-06-17 | $12.45 | $12.51 | $12.25 | $12.39 | $12.39 | 4,726,300 |
| 2025-06-13 | $12.31 | $12.63 | $12.15 | $12.18 | $12.18 | 6,273,500 |
| 2025-06-12 | $12.17 | $12.49 | $12.08 | $12.39 | $12.39 | 5,769,000 |
| 2025-06-11 | $12.03 | $12.44 | $12.03 | $12.16 | $12.16 | 5,278,700 |
| 2025-06-10 | $12.17 | $12.24 | $11.87 | $12.04 | $12.04 | 4,835,400 |
| 2025-06-09 | $12.10 | $12.18 | $12.08 | $12.18 | $12.18 | 4,276,700 |
| 2025-06-06 | $12.10 | $12.15 | $12.02 | $12.13 | $12.13 | 4,195,200 |
| 2025-06-05 | $11.86 | $12.16 | $11.83 | $12.10 | $12.10 | 5,095,090 |
| 2025-06-04 | $11.76 | $11.90 | $11.71 | $11.89 | $11.89 | 3,221,400 |
| 2025-06-03 | $11.47 | $11.88 | $11.47 | $11.74 | $11.74 | 4,027,290 |
| 2025-05-30 | $11.93 | $11.95 | $11.54 | $11.58 | $11.58 | 5,132,300 |
| 2025-05-29 | $11.51 | $11.94 | $11.48 | $11.93 | $11.93 | 4,831,900 |
| 2025-05-28 | $11.55 | $11.66 | $11.48 | $11.55 | $11.55 | 3,402,500 |
| 2025-05-27 | $11.64 | $11.69 | $11.48 | $11.55 | $11.55 | 3,260,900 |
| 2025-05-26 | $11.45 | $11.70 | $11.45 | $11.67 | $11.67 | 3,344,400 |
| 2025-05-23 | $11.76 | $11.85 | $11.48 | $11.49 | $11.49 | 5,211,800 |
| 2025-05-22 | $12.18 | $12.52 | $11.99 | $12.02 | $12.02 | 5,268,500 |
| 2025-05-21 | $12.34 | $12.34 | $12.09 | $12.24 | $12.24 | 4,679,300 |
| 2025-05-20 | $12.17 | $12.37 | $12.07 | $12.37 | $12.37 | 4,856,900 |
| 2025-05-19 | $12.18 | $12.31 | $12.02 | $12.23 | $12.23 | 5,011,900 |
| 2025-05-16 | $12.08 | $12.31 | $11.94 | $12.24 | $12.24 | 7,692,900 |
| 2025-05-15 | $12.03 | $12.18 | $11.84 | $12.09 | $12.09 | 6,170,560 |
| 2025-05-14 | $12.20 | $12.25 | $11.85 | $12.13 | $12.13 | 6,490,490 |
| 2025-05-13 | $12.40 | $12.40 | $12.10 | $12.21 | $12.21 | 4,858,000 |
| 2025-05-12 | $12.28 | $12.35 | $12.16 | $12.27 | $12.27 | 3,552,000 |
| 2025-05-09 | $12.43 | $12.43 | $12.04 | $12.14 | $12.14 | 4,260,700 |
| 2025-05-08 | $12.15 | $12.42 | $12.13 | $12.41 | $12.41 | 4,849,900 |
| 2025-05-07 | $12.30 | $12.40 | $12.08 | $12.20 | $12.20 | 5,323,600 |
| 2025-05-06 | $11.96 | $12.24 | $11.96 | $12.23 | $12.23 | 4,691,400 |
| 2025-04-30 | $11.73 | $11.99 | $11.68 | $11.91 | $11.91 | 4,635,400 |
| 2025-04-29 | $11.50 | $11.78 | $11.45 | $11.71 | $11.71 | 3,835,500 |
| 2025-04-28 | $11.65 | $11.65 | $11.35 | $11.53 | $11.53 | 4,066,020 |
| 2025-04-25 | $11.64 | $11.73 | $11.53 | $11.64 | $11.64 | 4,055,600 |
| 2025-04-24 | $11.68 | $11.77 | $11.46 | $11.64 | $11.64 | 5,292,900 |
| 2025-04-23 | $11.52 | $11.77 | $11.52 | $11.73 | $11.73 | 5,313,500 |
| 2025-04-22 | $11.43 | $11.68 | $11.41 | $11.54 | $11.54 | 6,127,000 |
| 2025-04-21 | $11.23 | $11.45 | $11.08 | $11.42 | $11.42 | 5,713,400 |
| 2025-04-18 | $10.95 | $11.23 | $10.90 | $11.13 | $11.13 | 4,846,000 |
| 2025-04-17 | $10.71 | $11.14 | $10.71 | $10.98 | $10.98 | 6,488,200 |
| 2025-04-16 | $11.20 | $11.29 | $10.52 | $10.83 | $10.83 | 10,631,910 |
| 2025-04-15 | $11.22 | $11.38 | $11.11 | $11.30 | $11.30 | 3,838,500 |
| 2025-04-14 | $11.26 | $11.39 | $11.17 | $11.25 | $11.25 | 4,788,720 |
| 2025-04-11 | $10.82 | $11.19 | $10.74 | $11.03 | $11.03 | 5,063,900 |
| 2025-04-10 | $10.82 | $11.18 | $10.80 | $10.91 | $10.91 | 6,759,660 |
| 2025-04-09 | $10.04 | $10.68 | $9.34 | $10.62 | $10.62 | 8,647,300 |
| 2025-04-08 | $10.11 | $10.84 | $9.95 | $10.28 | $10.28 | 9,776,100 |
| 2025-04-07 | $11.52 | $11.69 | $9.84 | $9.98 | $9.98 | 9,004,700 |
| 2025-04-03 | $12.44 | $12.60 | $12.16 | $12.30 | $12.30 | 3,372,100 |
| 2025-04-02 | $12.42 | $12.70 | $12.38 | $12.55 | $12.55 | 3,028,000 |
| 2025-04-01 | $12.41 | $12.68 | $12.35 | $12.42 | $12.42 | 3,912,030 |
| 2025-03-31 | $12.30 | $12.38 | $11.92 | $12.31 | $12.31 | 4,540,800 |
| 2025-03-28 | $12.36 | $12.64 | $12.34 | $12.36 | $12.36 | 3,127,900 |
| 2025-03-27 | $12.63 | $12.74 | $12.32 | $12.53 | $12.53 | 3,996,200 |
| 2025-03-26 | $12.45 | $12.89 | $12.34 | $12.70 | $12.70 | 4,736,500 |
| 2025-03-25 | $12.50 | $12.77 | $12.31 | $12.45 | $12.45 | 6,335,100 |
| 2025-03-24 | $13.22 | $13.34 | $12.19 | $12.55 | $12.55 | 7,314,800 |
| 2025-03-21 | $13.58 | $13.60 | $13.14 | $13.22 | $13.22 | 5,515,100 |
| 2025-03-20 | $13.61 | $13.84 | $13.46 | $13.68 | $13.68 | 5,367,200 |
| 2025-03-19 | $13.66 | $13.93 | $13.51 | $13.63 | $13.63 | 4,973,850 |
| 2025-03-18 | $13.50 | $13.75 | $13.40 | $13.72 | $13.72 | 5,864,800 |
| 2025-03-17 | $13.54 | $13.58 | $13.24 | $13.44 | $13.44 | 4,197,100 |
| 2025-03-14 | $13.08 | $13.63 | $12.83 | $13.48 | $13.48 | 6,215,200 |
| 2025-03-13 | $13.39 | $13.46 | $12.77 | $13.00 | $13.00 | 5,686,940 |
| 2025-03-12 | $13.45 | $13.54 | $13.35 | $13.38 | $13.38 | 4,261,600 |
| 2025-03-11 | $13.24 | $13.53 | $13.14 | $13.38 | $13.38 | 5,731,500 |
| 2025-03-10 | $13.61 | $13.69 | $13.30 | $13.47 | $13.47 | 6,966,730 |
| 2025-03-07 | $13.60 | $13.93 | $13.50 | $13.65 | $13.65 | 7,021,300 |
| 2025-03-06 | $13.45 | $13.75 | $13.45 | $13.56 | $13.56 | 7,083,100 |
| 2025-03-05 | $13.31 | $13.47 | $13.09 | $13.41 | $13.41 | 6,825,200 |
| 2025-03-04 | $12.82 | $13.37 | $12.78 | $13.30 | $13.30 | 12,412,100 |
| 2025-03-03 | $13.32 | $13.54 | $12.68 | $12.82 | $12.82 | 16,338,600 |
| 2025-02-28 | $14.36 | $14.36 | $13.19 | $13.23 | $13.23 | 10,387,870 |
| 2025-02-27 | $14.63 | $14.67 | $13.95 | $14.37 | $14.37 | 10,451,900 |
| 2025-02-26 | $14.47 | $14.95 | $14.28 | $14.63 | $14.63 | 15,628,800 |
| 2025-02-25 | $13.81 | $14.69 | $13.74 | $14.29 | $14.29 | 16,794,830 |
| 2025-02-24 | $13.56 | $15.14 | $13.56 | $14.14 | $14.14 | 16,975,660 |
| 2025-02-20 | $13.36 | $13.99 | $13.34 | $13.66 | $13.66 | 20,587,060 |
| 2025-02-19 | $12.51 | $13.60 | $12.51 | $13.48 | $13.48 | 18,215,290 |
| 2025-02-18 | $12.77 | $12.91 | $12.43 | $12.51 | $12.51 | 6,000,900 |
| 2025-02-17 | $12.55 | $13.12 | $12.53 | $12.84 | $12.84 | 8,600,980 |
| 2025-02-14 | $12.36 | $12.63 | $12.23 | $12.57 | $12.57 | 6,284,200 |
| 2025-02-13 | $12.66 | $12.69 | $12.25 | $12.35 | $12.35 | 7,363,450 |
| 2025-02-12 | $12.54 | $12.80 | $12.41 | $12.68 | $12.68 | 10,447,380 |
| 2025-02-11 | $12.35 | $13.26 | $12.21 | $12.62 | $12.62 | 14,086,630 |
| 2025-02-10 | $12.06 | $12.37 | $11.97 | $12.37 | $12.37 | 4,825,230 |
| 2025-02-07 | $12.09 | $12.20 | $11.87 | $12.06 | $12.06 | 5,629,000 |
| 2025-02-06 | $11.81 | $12.09 | $11.77 | $12.07 | $12.07 | 3,552,240 |
| 2025-02-05 | $11.70 | $11.90 | $11.63 | $11.85 | $11.85 | 4,207,700 |
| 2025-01-27 | $11.83 | $11.90 | $11.52 | $11.52 | $11.52 | 3,289,500 |
| 2025-01-24 | $11.47 | $11.78 | $11.38 | $11.72 | $11.72 | 3,697,600 |
| 2025-01-23 | $11.51 | $11.71 | $11.44 | $11.48 | $11.48 | 3,719,700 |
| 2025-01-22 | $11.43 | $11.52 | $11.35 | $11.39 | $11.39 | 1,975,300 |
| 2025-01-21 | $11.42 | $11.53 | $11.30 | $11.51 | $11.51 | 3,653,600 |
| 2025-01-20 | $11.19 | $11.47 | $11.10 | $11.41 | $11.41 | 3,713,940 |
| 2025-01-17 | $11.05 | $11.20 | $10.96 | $11.13 | $11.13 | 3,019,900 |
| 2025-01-16 | $11.02 | $11.23 | $10.88 | $11.05 | $11.05 | 3,361,990 |
| 2025-01-15 | $11.13 | $11.14 | $10.92 | $10.98 | $10.98 | 3,140,900 |
| 2025-01-14 | $10.50 | $11.11 | $10.50 | $11.10 | $11.10 | 4,200,150 |
| 2025-01-13 | $10.26 | $10.62 | $10.05 | $10.50 | $10.50 | 3,863,400 |
| 2025-01-09 | $10.63 | $10.87 | $10.51 | $10.75 | $10.75 | 3,277,100 |
| 2025-01-08 | $10.66 | $10.81 | $10.26 | $10.64 | $10.64 | 4,163,250 |
| 2025-01-07 | $10.39 | $10.77 | $10.37 | $10.75 | $10.75 | 4,576,200 |
| 2025-01-06 | $10.50 | $10.64 | $9.93 | $10.34 | $10.34 | 4,719,600 |
| 2025-01-03 | $11.26 | $11.26 | $10.48 | $10.51 | $10.51 | 6,002,900 |
| 2025-01-02 | $11.60 | $11.71 | $11.01 | $11.17 | $11.17 | 4,941,540 |
| 2024-12-31 | $12.32 | $12.56 | $11.57 | $11.60 | $11.60 | 7,051,680 |
| 2024-12-30 | $12.47 | $12.49 | $12.01 | $12.33 | $12.33 | 5,549,720 |
| 2024-12-27 | $12.51 | $12.78 | $12.41 | $12.47 | $12.47 | 9,321,160 |
| 2024-12-26 | $12.01 | $12.70 | $11.70 | $12.62 | $12.62 | 11,286,830 |
| 2024-12-25 | $12.11 | $12.18 | $11.55 | $11.99 | $11.99 | 5,771,100 |
| 2024-12-24 | $12.20 | $12.36 | $11.81 | $12.11 | $12.11 | 5,019,300 |
| 2024-12-23 | $12.84 | $12.87 | $11.96 | $12.05 | $12.05 | 6,635,900 |
| 2024-12-20 | $12.41 | $12.84 | $12.28 | $12.84 | $12.84 | 6,318,600 |
| 2024-12-19 | $11.98 | $12.50 | $11.84 | $12.42 | $12.42 | 5,624,000 |
| 2024-12-18 | $12.10 | $12.28 | $11.76 | $12.09 | $12.09 | 4,355,000 |
| 2024-12-17 | $12.61 | $12.61 | $11.97 | $12.06 | $12.06 | 5,260,100 |
| 2024-12-16 | $12.68 | $12.78 | $12.48 | $12.64 | $12.64 | 4,202,100 |
| 2024-12-13 | $12.93 | $12.97 | $12.63 | $12.67 | $12.67 | 5,254,620 |
| 2024-12-12 | $12.98 | $13.22 | $12.84 | $13.02 | $13.02 | 5,665,600 |
| 2024-12-11 | $13.07 | $13.09 | $12.79 | $13.06 | $13.06 | 6,475,400 |
| 2024-12-10 | $12.99 | $13.43 | $12.85 | $12.99 | $12.99 | 11,162,780 |
| 2024-12-09 | $12.74 | $12.85 | $12.57 | $12.73 | $12.73 | 4,564,000 |
| 2024-12-06 | $12.68 | $12.78 | $12.57 | $12.74 | $12.74 | 5,258,900 |
| 2024-12-05 | $12.50 | $12.76 | $12.50 | $12.66 | $12.66 | 4,903,930 |
| 2024-12-04 | $12.71 | $12.75 | $12.43 | $12.52 | $12.52 | 4,194,100 |
| 2024-12-03 | $12.64 | $12.77 | $12.53 | $12.72 | $12.72 | 4,716,000 |
| 2024-12-02 | $12.45 | $12.70 | $12.40 | $12.65 | $12.65 | 5,880,600 |
| 2024-11-29 | $12.09 | $12.41 | $12.03 | $12.41 | $12.41 | 5,194,840 |
| 2024-11-28 | $11.99 | $12.23 | $11.99 | $12.08 | $12.08 | 4,012,800 |
| 2024-11-27 | $11.78 | $12.02 | $11.38 | $12.02 | $12.02 | 4,250,040 |
| 2024-11-26 | $12.03 | $12.21 | $11.76 | $11.79 | $11.79 | 4,067,450 |
| 2024-11-25 | $11.79 | $12.06 | $11.61 | $12.01 | $12.01 | 5,066,050 |
| 2024-11-22 | $12.17 | $12.35 | $11.71 | $11.73 | $11.73 | 4,642,300 |
| 2024-11-21 | $12.18 | $12.26 | $11.97 | $12.18 | $12.18 | 4,005,540 |
| 2024-11-20 | $11.93 | $12.25 | $11.87 | $12.16 | $12.16 | 3,538,700 |
| 2024-11-19 | $11.67 | $11.99 | $11.54 | $11.99 | $11.99 | 4,100,900 |
| 2024-11-18 | $12.20 | $12.25 | $11.41 | $11.50 | $11.50 | 6,298,900 |
| 2024-11-15 | $12.36 | $12.58 | $12.05 | $12.08 | $12.08 | 4,677,880 |
| 2024-11-14 | $12.81 | $12.85 | $12.36 | $12.40 | $12.40 | 5,107,700 |
| 2024-11-13 | $12.60 | $12.82 | $12.37 | $12.82 | $12.82 | 6,037,620 |
| 2024-11-12 | $12.92 | $12.93 | $12.44 | $12.60 | $12.60 | 6,591,600 |
| 2024-11-11 | $12.56 | $12.96 | $12.40 | $12.96 | $12.96 | 8,707,560 |
| 2024-11-08 | $12.58 | $12.79 | $12.51 | $12.56 | $12.56 | 8,518,810 |
| 2024-11-07 | $12.16 | $12.50 | $12.15 | $12.50 | $12.50 | 6,087,910 |
| 2024-11-06 | $12.38 | $12.52 | $12.21 | $12.32 | $12.32 | 6,252,700 |
| 2024-11-05 | $12.14 | $12.41 | $12.08 | $12.40 | $12.40 | 6,334,300 |
| 2024-11-04 | $11.59 | $12.15 | $11.55 | $12.15 | $12.15 | 6,009,400 |
| 2024-11-01 | $12.27 | $12.31 | $11.49 | $11.55 | $11.55 | 8,174,850 |
| 2024-10-31 | $12.29 | $12.46 | $12.10 | $12.37 | $12.37 | 6,716,860 |
| 2024-10-30 | $12.34 | $12.47 | $12.10 | $12.29 | $12.29 | 6,159,210 |
| 2024-10-29 | $12.75 | $12.86 | $12.32 | $12.35 | $12.35 | 8,979,290 |
| 2024-10-28 | $12.68 | $12.89 | $12.51 | $12.81 | $12.81 | 12,099,530 |
| 2024-10-25 | $12.10 | $12.97 | $11.90 | $12.85 | $12.85 | 20,932,480 |
| 2024-10-24 | $11.96 | $12.69 | $11.68 | $12.38 | $12.38 | 15,141,790 |
| 2024-10-23 | $12.07 | $12.13 | $11.88 | $12.00 | $12.00 | 7,315,500 |
| 2024-10-22 | $12.15 | $12.32 | $11.96 | $12.12 | $12.12 | 6,131,400 |
| 2024-10-21 | $11.94 | $12.38 | $11.88 | $12.21 | $12.21 | 8,988,900 |
| 2024-10-18 | $11.43 | $12.10 | $11.43 | $11.90 | $11.90 | 8,245,630 |
| 2024-10-17 | $11.71 | $11.87 | $11.47 | $11.47 | $11.47 | 7,826,200 |
| 2024-10-16 | $11.26 | $11.80 | $11.23 | $11.71 | $11.71 | 8,906,570 |
| 2024-10-15 | $11.48 | $11.76 | $11.32 | $11.46 | $11.46 | 5,589,300 |
| 2024-10-14 | $11.18 | $11.55 | $10.87 | $11.55 | $11.55 | 6,265,600 |
| 2024-10-11 | $11.83 | $11.83 | $10.94 | $11.08 | $11.08 | 7,868,890 |
| 2024-10-10 | $12.10 | $12.39 | $11.57 | $11.84 | $11.84 | 9,339,980 |
| 2024-10-09 | $12.69 | $13.00 | $11.85 | $11.90 | $11.90 | 12,942,100 |
| 2024-10-08 | $14.00 | $14.00 | $12.40 | $13.35 | $13.35 | 20,209,040 |
| 2024-09-30 | $10.97 | $12.09 | $10.55 | $11.86 | $11.86 | 18,913,330 |
| 2024-09-27 | $10.07 | $10.60 | $9.97 | $10.45 | $10.45 | 9,528,000 |
| 2024-09-26 | $9.82 | $9.94 | $9.77 | $9.93 | $9.93 | 5,955,230 |
| 2024-09-25 | $9.89 | $10.09 | $9.74 | $9.85 | $9.85 | 9,033,330 |
| 2024-09-24 | $9.48 | $9.71 | $9.37 | $9.71 | $9.71 | 3,944,900 |
| 2024-09-23 | $9.42 | $9.55 | $9.35 | $9.47 | $9.47 | 2,287,100 |
| 2024-09-20 | $9.35 | $9.53 | $9.30 | $9.45 | $9.45 | 2,616,600 |
| 2024-09-19 | $9.15 | $9.40 | $9.15 | $9.31 | $9.31 | 2,568,500 |
| 2024-09-18 | $9.25 | $9.38 | $8.99 | $9.13 | $9.13 | 2,839,900 |
| 2024-09-13 | $9.54 | $9.57 | $9.27 | $9.27 | $9.27 | 3,440,900 |
| 2024-09-12 | $9.59 | $9.73 | $9.52 | $9.53 | $9.53 | 3,346,500 |
| 2024-09-11 | $9.60 | $9.68 | $9.52 | $9.59 | $9.59 | 2,780,700 |
| 2024-09-10 | $9.41 | $9.74 | $9.30 | $9.70 | $9.70 | 5,812,300 |
| 2024-09-09 | $9.35 | $9.47 | $9.26 | $9.37 | $9.37 | 2,994,800 |
| 2024-09-06 | $9.57 | $9.67 | $9.34 | $9.43 | $9.43 | 4,185,420 |
| 2024-09-05 | $9.68 | $9.79 | $9.55 | $9.60 | $9.60 | 4,172,700 |
| 2024-09-04 | $9.63 | $9.70 | $9.50 | $9.60 | $9.60 | 4,560,300 |
| 2024-09-03 | $9.71 | $9.80 | $9.57 | $9.71 | $9.71 | 6,809,580 |
| 2024-09-02 | $9.90 | $9.95 | $9.65 | $9.68 | $9.68 | 8,999,910 |
| 2024-08-30 | $9.51 | $10.35 | $9.48 | $10.02 | $10.02 | 16,068,120 |
| 2024-08-29 | $9.29 | $10.18 | $9.13 | $9.76 | $9.76 | 14,778,320 |
| 2024-08-28 | $8.97 | $9.31 | $8.84 | $9.29 | $9.29 | 4,819,010 |
| 2024-08-27 | $9.16 | $9.26 | $8.94 | $8.97 | $8.97 | 2,507,110 |
| 2024-08-26 | $9.20 | $9.32 | $9.06 | $9.16 | $9.16 | 2,506,800 |
| 2024-08-23 | $9.07 | $9.21 | $8.97 | $9.16 | $9.16 | 2,889,500 |
| 2024-08-22 | $9.26 | $9.31 | $9.06 | $9.08 | $9.08 | 2,848,100 |
| 2024-08-21 | $9.24 | $9.31 | $9.18 | $9.26 | $9.26 | 3,239,200 |
| 2024-08-20 | $9.23 | $9.24 | $9.08 | $9.14 | $9.14 | 2,659,700 |
| 2024-08-19 | $9.29 | $9.34 | $9.15 | $9.21 | $9.21 | 2,781,500 |
| 2024-08-16 | $9.11 | $9.36 | $9.00 | $9.28 | $9.28 | 4,620,500 |
| 2024-08-15 | $8.98 | $9.15 | $8.88 | $9.10 | $9.10 | 3,039,600 |
| 2024-08-14 | $8.88 | $9.03 | $8.86 | $8.98 | $8.98 | 2,633,600 |
| 2024-08-13 | $8.61 | $8.88 | $8.61 | $8.86 | $8.86 | 1,857,500 |
| 2024-08-12 | $8.84 | $8.87 | $8.69 | $8.74 | $8.74 | 1,461,900 |
| 2024-08-09 | $8.92 | $8.93 | $8.78 | $8.79 | $8.79 | 1,442,200 |
| 2024-08-08 | $8.83 | $8.87 | $8.65 | $8.76 | $8.76 | 2,029,500 |
| 2024-08-07 | $8.84 | $8.99 | $8.78 | $8.88 | $8.88 | 2,050,200 |
| 2024-08-06 | $8.66 | $8.85 | $8.66 | $8.81 | $8.81 | 2,364,400 |
| 2024-08-05 | $8.90 | $9.00 | $8.57 | $8.59 | $8.59 | 3,280,400 |
| 2024-08-02 | $9.12 | $9.17 | $8.93 | $8.96 | $8.96 | 2,558,800 |
| 2024-08-01 | $9.16 | $9.26 | $9.15 | $9.16 | $9.16 | 3,123,000 |
| 2024-07-31 | $9.03 | $9.20 | $8.97 | $9.17 | $9.17 | 3,687,900 |
| 2024-07-30 | $8.90 | $9.06 | $8.82 | $8.99 | $8.99 | 3,754,700 |
| 2024-07-29 | $8.80 | $9.23 | $8.69 | $9.05 | $9.05 | 5,465,000 |
| 2024-07-26 | $8.64 | $8.79 | $8.64 | $8.76 | $8.76 | 2,308,000 |
| 2024-07-25 | $8.53 | $8.71 | $8.39 | $8.63 | $8.63 | 2,540,450 |
| 2024-07-24 | $8.68 | $8.80 | $8.52 | $8.53 | $8.53 | 1,974,650 |
| 2024-07-23 | $8.80 | $8.92 | $8.66 | $8.66 | $8.66 | 2,520,350 |
| 2024-07-22 | $8.60 | $8.89 | $8.52 | $8.86 | $8.86 | 3,838,700 |
| 2024-07-19 | $8.60 | $8.86 | $8.57 | $8.70 | $8.70 | 3,863,650 |
| 2024-07-18 | $8.56 | $8.66 | $8.26 | $8.63 | $8.63 | 3,275,200 |
| 2024-07-17 | $8.82 | $8.82 | $8.54 | $8.56 | $8.56 | 2,845,800 |
| 2024-07-16 | $8.84 | $8.93 | $8.70 | $8.82 | $8.82 | 2,516,600 |
| 2024-07-15 | $9.07 | $9.15 | $8.84 | $8.87 | $8.87 | 2,658,000 |
| 2024-07-12 | $9.13 | $9.20 | $9.06 | $9.14 | $9.14 | 3,155,900 |
| 2024-07-11 | $9.19 | $9.25 | $9.09 | $9.17 | $9.17 | 5,208,960 |
| 2024-07-10 | $9.22 | $9.36 | $8.97 | $9.01 | $9.01 | 6,528,100 |
| 2024-07-09 | $8.74 | $9.06 | $8.63 | $9.06 | $9.06 | 3,436,700 |
| 2024-07-08 | $8.94 | $9.03 | $8.73 | $8.78 | $8.78 | 2,453,600 |
| 2024-07-05 | $8.77 | $9.05 | $8.63 | $9.05 | $9.05 | 3,443,500 |
| 2024-07-04 | $9.05 | $9.21 | $8.76 | $8.77 | $8.77 | 3,498,300 |
| 2024-07-03 | $9.39 | $9.46 | $9.04 | $9.04 | $9.04 | 4,299,300 |
| 2024-07-02 | $9.21 | $9.56 | $9.15 | $9.41 | $9.41 | 5,623,800 |
| 2024-07-01 | $9.37 | $9.45 | $8.99 | $9.21 | $9.21 | 4,724,900 |
| 2024-06-28 | $9.13 | $9.52 | $9.13 | $9.37 | $9.37 | 5,386,700 |
| 2024-06-27 | $9.26 | $9.51 | $9.10 | $9.11 | $9.11 | 4,782,600 |
| 2024-06-26 | $8.94 | $9.35 | $8.83 | $9.32 | $9.32 | 4,976,500 |
| 2024-06-25 | $9.02 | $9.15 | $8.91 | $9.02 | $9.02 | 3,871,700 |
| 2024-06-24 | $9.20 | $9.29 | $8.91 | $9.03 | $9.03 | 5,328,400 |
| 2024-06-21 | $9.31 | $9.42 | $9.01 | $9.29 | $9.29 | 5,921,900 |
| 2024-06-20 | $9.75 | $9.84 | $9.32 | $9.37 | $9.37 | 8,821,290 |
| 2024-06-19 | $9.83 | $10.08 | $9.78 | $9.78 | $9.78 | 8,554,130 |
| 2024-06-18 | $9.89 | $9.97 | $9.74 | $9.88 | $9.88 | 9,927,410 |
| 2024-06-17 | $9.90 | $10.10 | $9.66 | $9.99 | $9.99 | 11,121,900 |
| 2024-06-14 | $9.86 | $10.07 | $9.82 | $9.98 | $9.98 | 13,478,410 |
| 2024-06-13 | $9.50 | $10.45 | $9.41 | $10.22 | $10.22 | 23,245,940 |
| 2024-06-12 | $9.21 | $9.68 | $9.11 | $9.68 | $9.68 | 17,736,310 |
| 2024-06-11 | $9.99 | $9.99 | $8.72 | $9.35 | $9.35 | 21,112,680 |
| 2024-06-07 | $8.98 | $9.83 | $8.96 | $9.83 | $9.83 | 11,860,230 |
| 2024-06-06 | $8.57 | $8.70 | $8.11 | $8.19 | $8.19 | 4,615,000 |
| 2024-06-05 | $8.87 | $8.87 | $8.56 | $8.60 | $8.60 | 2,532,700 |
| 2024-06-04 | $9.10 | $9.10 | $8.63 | $8.79 | $8.79 | 5,130,200 |
| 2024-06-03 | $9.50 | $9.50 | $9.03 | $9.14 | $9.14 | 4,158,900 |
| 2024-05-31 | $9.11 | $9.49 | $9.11 | $9.46 | $9.46 | 5,027,600 |
| 2024-05-30 | $9.19 | $9.26 | $9.02 | $9.12 | $9.12 | 2,970,600 |
| 2024-05-29 | $9.31 | $9.31 | $9.07 | $9.20 | $9.20 | 5,063,600 |
| 2024-05-28 | $9.43 | $9.45 | $9.00 | $9.11 | $9.11 | 6,330,100 |
| 2024-05-27 | $9.46 | $9.49 | $8.99 | $9.38 | $9.38 | 6,043,600 |
| 2024-05-24 | $9.33 | $9.57 | $9.16 | $9.48 | $9.48 | 3,402,400 |
| 2024-05-23 | $9.49 | $9.54 | $9.29 | $9.34 | $9.34 | 2,067,700 |
| 2024-05-22 | $9.43 | $9.61 | $9.40 | $9.55 | $9.55 | 2,191,500 |
| 2024-05-21 | $9.55 | $9.60 | $9.38 | $9.43 | $9.43 | 2,438,500 |
| 2024-05-20 | $9.80 | $9.94 | $9.75 | $9.84 | $9.84 | 2,712,500 |
| 2024-05-17 | $9.59 | $9.81 | $9.54 | $9.81 | $9.81 | 2,792,300 |
| 2024-05-16 | $9.63 | $9.77 | $9.58 | $9.70 | $9.70 | 3,171,200 |
| 2024-05-15 | $9.73 | $9.86 | $9.55 | $9.59 | $9.59 | 4,135,300 |
| 2024-05-14 | $9.40 | $9.70 | $9.40 | $9.65 | $9.65 | 3,214,400 |
| 2024-05-13 | $9.71 | $9.72 | $9.32 | $9.36 | $9.36 | 3,755,200 |
| 2024-05-10 | $10.01 | $10.06 | $9.75 | $9.79 | $9.79 | 2,893,210 |
| 2024-05-09 | $9.88 | $10.04 | $9.87 | $9.96 | $9.96 | 2,247,100 |
| 2024-05-08 | $9.81 | $10.16 | $9.81 | $9.88 | $9.88 | 2,877,900 |
| 2024-05-07 | $10.02 | $10.13 | $9.98 | $10.08 | $10.08 | 2,413,600 |
| 2024-05-06 | $10.14 | $10.18 | $9.94 | $10.02 | $10.02 | 3,343,700 |
| 2024-04-30 | $10.03 | $10.09 | $9.89 | $10.02 | $10.02 | 3,517,130 |
| 2024-04-29 | $9.64 | $10.00 | $9.57 | $9.97 | $9.97 | 4,035,190 |
| 2024-04-26 | $9.78 | $9.78 | $9.38 | $9.68 | $9.68 | 4,812,900 |
| 2024-04-25 | $9.36 | $9.56 | $9.22 | $9.54 | $9.54 | 4,265,000 |
| 2024-04-24 | $9.62 | $9.62 | $9.33 | $9.43 | $9.43 | 4,935,500 |
| 2024-04-23 | $8.94 | $9.39 | $8.92 | $9.38 | $9.38 | 5,152,810 |
| 2024-04-22 | $9.01 | $9.03 | $8.61 | $8.93 | $8.93 | 3,776,860 |
| 2024-04-19 | $9.43 | $9.48 | $8.92 | $9.04 | $9.04 | 7,111,750 |
| 2024-04-18 | $9.60 | $9.74 | $9.36 | $9.51 | $9.51 | 3,582,650 |
| 2024-04-17 | $8.61 | $9.51 | $8.61 | $9.49 | $9.49 | 4,887,350 |
| 2024-04-16 | $9.43 | $9.43 | $8.43 | $8.46 | $8.46 | 5,328,900 |
| 2024-04-15 | $9.92 | $10.06 | $9.26 | $9.45 | $9.45 | 5,911,540 |
| 2024-04-12 | $10.48 | $10.54 | $9.84 | $9.88 | $9.88 | 6,545,120 |
| 2024-04-11 | $9.89 | $10.65 | $9.89 | $10.49 | $10.49 | 4,675,220 |
| 2024-04-10 | $10.34 | $10.39 | $9.82 | $9.96 | $9.96 | 2,515,400 |
| 2024-04-09 | $10.13 | $10.44 | $10.06 | $10.39 | $10.39 | 1,909,160 |
| 2024-04-08 | $10.57 | $10.63 | $10.11 | $10.14 | $10.14 | 2,270,580 |
| 2024-04-03 | $10.64 | $10.77 | $10.42 | $10.57 | $10.57 | 2,117,990 |
| 2024-04-02 | $10.72 | $10.80 | $10.59 | $10.64 | $10.64 | 2,172,330 |
| 2024-04-01 | $10.54 | $10.74 | $10.52 | $10.72 | $10.72 | 2,467,800 |
| 2024-03-29 | $10.25 | $10.51 | $10.20 | $10.49 | $10.49 | 2,633,690 |
| 2024-03-28 | $9.96 | $10.48 | $9.96 | $10.29 | $10.29 | 2,990,390 |
| 2024-03-27 | $10.33 | $10.40 | $9.93 | $9.98 | $9.98 | 3,142,800 |
| 2024-03-26 | $10.42 | $10.58 | $10.10 | $10.31 | $10.31 | 3,155,740 |
| 2024-03-25 | $10.81 | $10.94 | $10.37 | $10.42 | $10.42 | 2,980,900 |
| 2024-03-22 | $10.95 | $11.03 | $10.48 | $10.84 | $10.84 | 3,551,620 |
| 2024-03-21 | $11.01 | $11.12 | $10.81 | $11.01 | $11.01 | 4,214,370 |
| 2024-03-20 | $10.63 | $11.06 | $10.60 | $10.95 | $10.95 | 4,068,540 |
| 2024-03-19 | $10.70 | $10.85 | $10.61 | $10.66 | $10.66 | 2,840,100 |
| 2024-03-18 | $10.49 | $10.72 | $10.43 | $10.69 | $10.69 | 2,725,950 |
| 2024-03-15 | $10.28 | $10.44 | $10.13 | $10.39 | $10.39 | 2,664,490 |
| 2024-03-14 | $10.25 | $10.35 | $10.11 | $10.27 | $10.27 | 3,137,050 |
| 2024-03-13 | $10.26 | $10.40 | $10.14 | $10.25 | $10.25 | 2,898,200 |
| 2024-03-12 | $10.09 | $10.25 | $9.95 | $10.25 | $10.25 | 3,488,500 |
| 2024-03-11 | $9.89 | $10.07 | $9.82 | $10.07 | $10.07 | 3,403,600 |
| 2024-03-08 | $9.71 | $9.93 | $9.69 | $9.91 | $9.91 | 2,548,400 |
| 2024-03-07 | $9.90 | $10.01 | $9.75 | $9.77 | $9.77 | 3,219,900 |
| 2024-03-06 | $9.73 | $9.96 | $9.56 | $9.81 | $9.81 | 3,301,700 |
| 2024-03-05 | $9.93 | $9.99 | $9.68 | $9.82 | $9.82 | 3,407,970 |
| 2024-03-04 | $9.96 | $10.10 | $9.70 | $10.00 | $10.00 | 4,105,100 |
| 2024-03-01 | $9.55 | $9.99 | $9.52 | $9.94 | $9.94 | 5,784,560 |
| 2024-02-29 | $9.09 | $9.52 | $9.09 | $9.51 | $9.51 | 5,743,070 |
| 2024-02-28 | $9.99 | $10.12 | $9.03 | $9.14 | $9.14 | 7,705,270 |
| 2024-02-27 | $9.59 | $9.99 | $9.46 | $9.99 | $9.99 | 4,451,250 |
| 2024-02-26 | $9.62 | $9.87 | $9.54 | $9.61 | $9.61 | 6,126,600 |
| 2024-02-23 | $9.11 | $9.75 | $9.01 | $9.65 | $9.65 | 6,267,320 |
| 2024-02-22 | $8.80 | $9.18 | $8.66 | $9.09 | $9.09 | 4,959,450 |
| 2024-02-21 | $8.47 | $8.99 | $8.40 | $8.66 | $8.66 | 4,424,030 |
| 2024-02-20 | $8.32 | $8.59 | $8.23 | $8.56 | $8.56 | 4,272,850 |
| 2024-02-19 | $8.08 | $8.69 | $8.08 | $8.37 | $8.37 | 7,054,880 |
| 2024-02-08 | $7.14 | $8.14 | $6.98 | $8.07 | $8.07 | 7,589,660 |
| 2024-02-07 | $7.38 | $7.50 | $6.94 | $7.11 | $7.11 | 6,401,170 |
| 2024-02-06 | $7.10 | $7.73 | $6.56 | $7.36 | $7.36 | 7,733,060 |
| 2024-02-05 | $8.31 | $8.39 | $7.10 | $7.28 | $7.28 | 7,790,700 |
| 2024-02-02 | $8.90 | $9.20 | $8.15 | $8.51 | $8.51 | 5,040,900 |
| 2024-02-01 | $9.08 | $9.10 | $8.64 | $8.93 | $8.93 | 4,050,130 |
| 2024-01-31 | $9.82 | $9.83 | $9.10 | $9.13 | $9.13 | 4,960,300 |
| 2024-01-30 | $10.05 | $10.23 | $9.78 | $9.82 | $9.82 | 3,649,700 |
| 2024-01-29 | $10.44 | $10.48 | $10.11 | $10.16 | $10.16 | 3,817,570 |
| 2024-01-26 | $10.62 | $10.70 | $10.35 | $10.41 | $10.41 | 5,682,290 |
| 2024-01-25 | $9.99 | $10.66 | $9.99 | $10.62 | $10.62 | 7,228,720 |
| 2024-01-24 | $9.76 | $9.95 | $9.38 | $9.78 | $9.78 | 4,031,020 |
| 2024-01-23 | $9.83 | $9.93 | $9.53 | $9.68 | $9.68 | 3,595,600 |
| 2024-01-22 | $10.60 | $10.73 | $9.76 | $9.85 | $9.85 | 3,543,580 |
| 2024-01-19 | $10.77 | $10.84 | $10.55 | $10.58 | $10.58 | 2,626,200 |
| 2024-01-18 | $11.00 | $11.10 | $10.47 | $10.78 | $10.78 | 3,404,800 |
| 2024-01-17 | $11.26 | $11.30 | $10.99 | $10.99 | $10.99 | 2,366,200 |
| 2024-01-16 | $11.41 | $11.49 | $11.10 | $11.22 | $11.22 | 2,879,420 |
| 2024-01-15 | $11.38 | $11.57 | $11.20 | $11.40 | $11.40 | 2,255,800 |
| 2024-01-12 | $11.65 | $11.70 | $11.35 | $11.35 | $11.35 | 2,106,650 |
| 2024-01-11 | $11.34 | $11.69 | $11.34 | $11.66 | $11.66 | 2,618,100 |
| 2024-01-10 | $11.63 | $11.63 | $11.30 | $11.37 | $11.37 | 2,577,320 |
| 2024-01-09 | $11.54 | $11.87 | $11.52 | $11.62 | $11.62 | 2,036,650 |
| 2024-01-08 | $11.79 | $11.80 | $11.53 | $11.53 | $11.53 | 1,796,350 |
| 2024-01-05 | $11.97 | $12.02 | $11.69 | $11.79 | $11.79 | 2,187,420 |
| 2024-01-04 | $12.08 | $12.08 | $11.90 | $11.96 | $11.96 | 1,966,900 |
| 2024-01-03 | $12.12 | $12.12 | $11.91 | $12.08 | $12.08 | 2,705,850 |
| 2024-01-02 | $12.08 | $12.21 | $11.98 | $12.11 | $12.11 | 2,686,980 |
| 2024-01-01 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2023-12-29 | $11.64 | $12.09 | $11.56 | $12.08 | $12.08 | 2,886,750 |
| 2023-12-28 | $11.48 | $11.73 | $11.28 | $11.63 | $11.63 | 2,014,570 |
| 2023-12-27 | $11.36 | $11.54 | $11.22 | $11.53 | $11.53 | 2,101,800 |
| 2023-12-26 | $11.49 | $11.65 | $11.19 | $11.23 | $11.23 | 2,777,100 |
| 2023-12-25 | $11.61 | $11.73 | $11.50 | $11.65 | $11.65 | 2,420,800 |
| 2023-12-22 | $11.87 | $11.90 | $11.55 | $11.56 | $11.56 | 2,745,300 |
| 2023-12-21 | $11.85 | $11.95 | $11.58 | $11.85 | $11.85 | 2,819,700 |
| 2023-12-20 | $11.94 | $12.14 | $11.84 | $11.84 | $11.84 | 2,159,000 |
| 2023-12-19 | $11.88 | $11.99 | $11.71 | $11.96 | $11.96 | 1,834,300 |
| 2023-12-18 | $11.85 | $11.97 | $11.76 | $11.79 | $11.79 | 2,493,600 |
| 2023-12-15 | $12.11 | $12.11 | $11.81 | $11.92 | $11.92 | 2,202,000 |
| 2023-12-14 | $12.08 | $12.26 | $12.02 | $12.04 | $12.04 | 2,456,100 |
| 2023-12-13 | $12.10 | $12.21 | $11.94 | $12.01 | $12.01 | 2,384,900 |
| 2023-12-12 | $12.08 | $12.13 | $11.99 | $12.09 | $12.09 | 2,085,600 |
| 2023-12-11 | $11.96 | $12.17 | $11.80 | $12.06 | $12.06 | 3,605,520 |
| 2023-12-08 | $12.18 | $12.38 | $12.00 | $12.00 | $12.00 | 3,066,300 |
| 2023-12-07 | $12.11 | $12.34 | $12.05 | $12.20 | $12.20 | 2,997,300 |
| 2023-12-06 | $12.02 | $12.27 | $11.94 | $12.15 | $12.15 | 2,850,700 |
| 2023-12-05 | $12.38 | $12.38 | $12.02 | $12.02 | $12.02 | 2,515,980 |
| 2023-12-04 | $12.37 | $12.52 | $12.35 | $12.43 | $12.43 | 2,423,900 |
| 2023-12-01 | $12.28 | $12.44 | $12.21 | $12.43 | $12.43 | 1,841,500 |
| 2023-11-30 | $12.31 | $12.45 | $12.11 | $12.25 | $12.25 | 2,487,630 |
| 2023-11-29 | $12.56 | $12.57 | $12.36 | $12.39 | $12.39 | 2,188,900 |
| 2023-11-28 | $12.31 | $12.65 | $12.30 | $12.46 | $12.46 | 3,558,510 |
| 2023-11-27 | $12.14 | $12.55 | $12.14 | $12.35 | $12.35 | 3,616,200 |
| 2023-11-24 | $12.29 | $12.42 | $12.16 | $12.20 | $12.20 | 3,037,980 |
| 2023-11-23 | $12.16 | $12.43 | $12.15 | $12.40 | $12.40 | 2,542,200 |
| 2023-11-22 | $12.37 | $12.45 | $12.19 | $12.19 | $12.19 | 2,546,600 |
| 2023-11-21 | $12.55 | $12.57 | $12.33 | $12.35 | $12.35 | 2,578,100 |
| 2023-11-20 | $12.47 | $12.58 | $12.43 | $12.53 | $12.53 | 2,602,300 |
| 2023-11-17 | $12.31 | $12.45 | $12.31 | $12.41 | $12.41 | 1,884,400 |
| 2023-11-16 | $12.37 | $12.50 | $12.30 | $12.34 | $12.34 | 2,305,700 |
| 2023-11-15 | $12.47 | $12.54 | $12.34 | $12.37 | $12.37 | 2,223,080 |
| 2023-11-14 | $12.32 | $12.47 | $12.24 | $12.43 | $12.43 | 2,287,870 |
| 2023-11-13 | $12.10 | $12.32 | $12.10 | $12.32 | $12.32 | 2,633,400 |
| 2023-11-10 | $12.05 | $12.17 | $12.01 | $12.09 | $12.09 | 1,625,100 |
| 2023-11-09 | $12.20 | $12.32 | $12.02 | $12.11 | $12.11 | 2,794,300 |
| 2023-11-08 | $12.22 | $12.30 | $12.12 | $12.21 | $12.21 | 3,031,420 |
| 2023-11-07 | $12.12 | $12.31 | $12.08 | $12.24 | $12.24 | 3,484,300 |
| 2023-11-06 | $12.08 | $12.15 | $12.03 | $12.12 | $12.12 | 2,944,890 |
| 2023-11-03 | $11.79 | $12.10 | $11.76 | $12.00 | $12.00 | 4,650,170 |
| 2023-11-02 | $11.90 | $11.97 | $11.75 | $11.75 | $11.75 | 2,327,600 |
| 2023-11-01 | $11.85 | $11.96 | $11.76 | $11.86 | $11.86 | 1,971,600 |
| 2023-10-31 | $11.96 | $12.05 | $11.74 | $11.80 | $11.80 | 2,958,600 |
| 2023-10-30 | $11.60 | $12.03 | $11.50 | $11.89 | $11.89 | 5,718,100 |
| 2023-10-27 | $11.32 | $11.51 | $11.25 | $11.46 | $11.46 | 2,609,400 |
| 2023-10-26 | $11.41 | $11.52 | $11.29 | $11.45 | $11.45 | 2,360,900 |
| 2023-10-25 | $10.99 | $11.50 | $10.98 | $11.44 | $11.44 | 3,816,200 |
| 2023-10-24 | $10.66 | $10.99 | $10.51 | $10.95 | $10.95 | 3,174,700 |
| 2023-10-23 | $11.04 | $11.10 | $10.47 | $10.52 | $10.52 | 3,395,600 |
| 2023-10-20 | $11.51 | $11.63 | $11.00 | $11.05 | $11.05 | 3,870,500 |
| 2023-10-19 | $11.56 | $11.85 | $11.50 | $11.51 | $11.51 | 2,983,300 |
| 2023-10-18 | $11.88 | $11.89 | $11.53 | $11.64 | $11.64 | 3,672,460 |
| 2023-10-17 | $11.78 | $11.99 | $11.73 | $11.95 | $11.95 | 4,409,240 |
| 2023-10-16 | $11.77 | $11.85 | $11.65 | $11.73 | $11.73 | 2,762,100 |
| 2023-10-13 | $11.78 | $11.97 | $11.68 | $11.80 | $11.80 | 2,994,500 |
| 2023-10-12 | $11.99 | $12.00 | $11.75 | $11.84 | $11.84 | 4,564,150 |
| 2023-10-11 | $11.81 | $11.94 | $11.68 | $11.90 | $11.90 | 3,383,200 |
| 2023-10-10 | $11.73 | $11.88 | $11.70 | $11.82 | $11.82 | 2,109,700 |
| 2023-10-09 | $11.70 | $11.78 | $11.62 | $11.71 | $11.71 | 1,852,200 |
| 2023-09-28 | $11.49 | $11.74 | $11.47 | $11.69 | $11.69 | 2,501,100 |
| 2023-09-27 | $11.52 | $11.57 | $11.35 | $11.46 | $11.46 | 1,748,200 |
| 2023-09-26 | $11.49 | $11.59 | $11.40 | $11.50 | $11.50 | 1,175,500 |
| 2023-09-25 | $11.60 | $11.74 | $11.45 | $11.55 | $11.55 | 1,654,350 |
| 2023-09-22 | $11.19 | $11.61 | $11.15 | $11.58 | $11.58 | 2,157,650 |
| 2023-09-21 | $11.26 | $11.46 | $11.20 | $11.24 | $11.24 | 1,967,180 |
| 2023-09-20 | $11.38 | $11.45 | $11.22 | $11.25 | $11.25 | 1,721,350 |
| 2023-09-19 | $11.60 | $11.62 | $11.27 | $11.31 | $11.31 | 2,065,350 |
| 2023-09-18 | $11.52 | $11.69 | $11.30 | $11.55 | $11.55 | 2,015,300 |
| 2023-09-15 | $11.61 | $11.65 | $11.43 | $11.50 | $11.50 | 2,003,970 |
| 2023-09-14 | $11.66 | $11.70 | $11.51 | $11.58 | $11.58 | 1,955,600 |
| 2023-09-13 | $11.75 | $11.81 | $11.52 | $11.64 | $11.64 | 2,493,300 |
| 2023-09-12 | $11.90 | $11.96 | $11.75 | $11.80 | $11.80 | 2,304,800 |
| 2023-09-11 | $11.98 | $12.03 | $11.78 | $11.91 | $11.91 | 2,737,800 |
| 2023-09-08 | $11.91 | $12.12 | $11.79 | $12.02 | $12.02 | 3,433,300 |
| 2023-09-07 | $11.91 | $12.03 | $11.83 | $11.91 | $11.91 | 3,893,930 |
| 2023-09-06 | $11.68 | $12.00 | $11.56 | $11.95 | $11.95 | 4,164,700 |
| 2023-09-05 | $11.73 | $11.74 | $11.61 | $11.67 | $11.67 | 1,876,500 |
| 2023-09-04 | $11.60 | $11.71 | $11.51 | $11.70 | $11.70 | 2,085,100 |
| 2023-09-01 | $11.62 | $11.72 | $11.49 | $11.56 | $11.56 | 2,141,100 |
| 2023-08-31 | $11.63 | $11.70 | $11.56 | $11.66 | $11.66 | 2,115,600 |
| 2023-08-30 | $11.47 | $11.72 | $11.39 | $11.68 | $11.68 | 4,395,130 |
| 2023-08-29 | $10.71 | $11.50 | $10.71 | $11.38 | $11.38 | 4,984,200 |
| 2023-08-28 | $11.31 | $11.40 | $10.69 | $10.72 | $10.72 | 3,741,200 |
| 2023-08-25 | $11.19 | $11.21 | $10.61 | $10.67 | $10.67 | 3,172,800 |
| 2023-08-24 | $11.18 | $11.36 | $11.03 | $11.25 | $11.25 | 2,581,400 |
| 2023-08-23 | $11.21 | $11.30 | $11.11 | $11.14 | $11.14 | 2,056,600 |
| 2023-08-22 | $11.00 | $11.25 | $10.98 | $11.24 | $11.24 | 2,716,900 |
| 2023-08-21 | $10.98 | $11.29 | $10.98 | $11.00 | $11.00 | 2,017,600 |
| 2023-08-18 | $11.17 | $11.35 | $10.99 | $11.01 | $11.01 | 1,892,000 |
| 2023-08-17 | $10.86 | $11.17 | $10.73 | $11.16 | $11.16 | 2,255,400 |
| 2023-08-16 | $11.04 | $11.10 | $10.84 | $10.86 | $10.86 | 2,229,000 |
| 2023-08-15 | $11.27 | $11.30 | $11.04 | $11.09 | $11.09 | 1,757,400 |
| 2023-08-14 | $11.23 | $11.30 | $11.03 | $11.25 | $11.25 | 2,635,000 |
| 2023-08-11 | $11.50 | $11.51 | $11.24 | $11.26 | $11.26 | 1,925,070 |
| 2023-08-10 | $11.50 | $11.60 | $11.43 | $11.50 | $11.50 | 1,422,600 |
| 2023-08-09 | $11.65 | $11.72 | $11.50 | $11.54 | $11.54 | 1,721,700 |
| 2023-08-08 | $11.80 | $11.81 | $11.60 | $11.64 | $11.64 | 1,511,600 |
| 2023-08-07 | $11.72 | $11.84 | $11.62 | $11.76 | $11.76 | 2,339,020 |
| 2023-08-04 | $11.47 | $11.78 | $11.47 | $11.72 | $11.72 | 3,056,800 |
| 2023-08-03 | $11.62 | $11.74 | $11.45 | $11.45 | $11.45 | 2,247,200 |
| 2023-08-02 | $11.54 | $11.79 | $11.52 | $11.69 | $11.69 | 2,468,500 |
| 2023-08-01 | $11.51 | $11.65 | $11.40 | $11.57 | $11.57 | 1,683,900 |
| 2023-07-31 | $11.47 | $11.58 | $11.35 | $11.50 | $11.50 | 1,713,900 |
| 2023-07-28 | $11.40 | $11.53 | $11.24 | $11.46 | $11.46 | 2,092,790 |
| 2023-07-27 | $11.59 | $11.64 | $11.40 | $11.44 | $11.44 | 2,416,800 |
| 2023-07-26 | $11.87 | $11.88 | $11.54 | $11.58 | $11.58 | 2,700,600 |
| 2023-07-25 | $11.67 | $11.90 | $11.61 | $11.88 | $11.88 | 2,545,700 |
| 2023-07-24 | $11.64 | $11.77 | $11.51 | $11.59 | $11.59 | 1,694,370 |
| 2023-07-21 | $11.80 | $11.81 | $11.53 | $11.67 | $11.67 | 2,858,700 |
| 2023-07-20 | $11.99 | $12.06 | $11.72 | $11.74 | $11.74 | 2,966,620 |
| 2023-07-19 | $12.01 | $12.18 | $11.90 | $12.00 | $12.00 | 3,595,700 |
| 2023-07-18 | $12.30 | $12.45 | $11.95 | $12.12 | $12.12 | 5,844,470 |
| 2023-07-17 | $12.28 | $12.88 | $12.22 | $12.33 | $12.33 | 12,501,600 |
| 2023-07-14 | $11.70 | $12.16 | $11.69 | $12.03 | $12.03 | 4,805,700 |
| 2023-07-13 | $11.50 | $11.74 | $11.48 | $11.71 | $11.71 | 2,987,000 |
| 2023-07-12 | $11.80 | $11.90 | $11.40 | $11.44 | $11.44 | 4,553,700 |
| 2023-07-11 | $11.67 | $11.82 | $11.66 | $11.81 | $11.81 | 2,735,300 |
| 2023-07-10 | $12.18 | $12.18 | $11.65 | $11.68 | $11.68 | 4,013,500 |
| 2023-07-07 | $11.92 | $11.95 | $11.61 | $11.75 | $11.75 | 5,238,700 |
| 2023-07-06 | $12.30 | $12.44 | $11.88 | $11.95 | $11.95 | 7,250,940 |
| 2023-07-05 | $12.12 | $12.30 | $11.98 | $12.18 | $12.18 | 4,769,980 |
| 2023-07-04 | $12.24 | $12.32 | $12.10 | $12.15 | $12.15 | 4,077,980 |
| 2023-07-03 | $12.60 | $12.77 | $12.10 | $12.24 | $12.24 | 5,401,200 |
| 2023-06-30 | $12.61 | $12.65 | $12.32 | $12.61 | $12.61 | 3,780,420 |
| 2023-06-29 | $12.30 | $12.64 | $12.16 | $12.49 | $12.49 | 4,937,500 |
| 2023-06-28 | $12.76 | $12.78 | $11.90 | $12.29 | $12.29 | 6,293,700 |
| 2023-06-27 | $12.38 | $12.78 | $12.38 | $12.65 | $12.65 | 4,832,800 |
| 2023-06-26 | $13.16 | $13.31 | $12.30 | $12.35 | $12.35 | 8,614,400 |
| 2023-06-21 | $13.35 | $13.35 | $13.04 | $13.19 | $13.19 | 6,560,040 |
| 2023-06-20 | $13.23 | $13.46 | $13.23 | $13.30 | $13.30 | 6,089,630 |
| 2023-06-19 | $13.16 | $13.47 | $13.16 | $13.45 | $13.45 | 7,276,200 |
| 2023-06-16 | $13.14 | $13.32 | $13.03 | $13.24 | $13.24 | 6,329,450 |
| 2023-06-15 | $13.32 | $13.44 | $13.02 | $13.14 | $13.14 | 9,949,400 |
| 2023-06-14 | $12.89 | $13.51 | $12.80 | $13.29 | $13.29 | 12,788,800 |
| 2023-06-13 | $12.54 | $13.00 | $12.42 | $12.89 | $12.89 | 6,523,300 |
| 2023-06-12 | $12.44 | $12.66 | $12.29 | $12.53 | $12.53 | 5,531,750 |
| 2023-06-09 | $12.37 | $12.48 | $12.14 | $12.42 | $12.42 | 4,922,820 |
| 2023-06-08 | $12.75 | $12.75 | $12.25 | $12.31 | $12.31 | 5,954,700 |
| 2023-06-07 | $12.63 | $12.85 | $12.40 | $12.85 | $12.85 | 4,691,300 |
| 2023-06-06 | $12.79 | $12.99 | $12.51 | $12.54 | $12.54 | 6,394,330 |
| 2023-06-05 | $12.77 | $13.07 | $12.73 | $12.92 | $12.92 | 6,257,370 |
| 2023-06-02 | $13.17 | $13.47 | $12.99 | $13.02 | $13.02 | 8,582,740 |
| 2023-06-01 | $12.86 | $13.40 | $12.85 | $13.26 | $13.26 | 11,533,800 |
| 2023-05-31 | $12.84 | $13.15 | $12.69 | $12.95 | $12.95 | 7,985,340 |
| 2023-05-30 | $12.73 | $12.91 | $12.56 | $12.85 | $12.85 | 5,379,900 |
| 2023-05-29 | $12.93 | $13.04 | $12.72 | $12.83 | $12.83 | 6,495,030 |
| 2023-05-26 | $12.99 | $13.27 | $12.83 | $13.10 | $13.10 | 10,305,240 |
| 2023-05-25 | $13.07 | $13.34 | $12.60 | $12.96 | $12.96 | 12,409,370 |
| 2023-05-24 | $12.79 | $13.45 | $12.75 | $13.14 | $13.14 | 15,052,510 |
| 2023-05-23 | $13.25 | $13.83 | $13.00 | $13.24 | $13.24 | 20,487,320 |
| 2023-05-22 | $12.27 | $13.87 | $12.05 | $13.39 | $13.13 | 19,016,190 |
| 2023-05-19 | $12.10 | $12.25 | $12.03 | $12.14 | $12.14 | 4,640,010 |
| 2023-05-18 | $11.90 | $12.28 | $11.89 | $12.16 | $12.16 | 7,916,740 |
| 2023-05-17 | $11.50 | $11.84 | $11.47 | $11.84 | $11.84 | 5,257,170 |
| 2023-05-16 | $11.85 | $11.89 | $11.44 | $11.55 | $11.55 | 6,412,700 |
| 2023-05-15 | $12.00 | $12.10 | $11.45 | $11.78 | $11.78 | 9,714,060 |
| 2023-05-12 | $12.18 | $12.32 | $11.94 | $12.08 | $12.08 | 9,116,370 |
| 2023-05-11 | $12.43 | $12.53 | $12.02 | $12.14 | $12.14 | 10,704,420 |
| 2023-05-10 | $13.02 | $13.03 | $12.32 | $12.50 | $12.50 | 16,169,900 |
| 2023-05-09 | $13.99 | $14.68 | $13.12 | $13.31 | $13.31 | 21,028,410 |
| 2023-05-08 | $13.51 | $14.40 | $13.20 | $14.09 | $14.09 | 19,649,480 |
| 2023-05-05 | $14.17 | $14.25 | $13.33 | $13.51 | $13.51 | 20,277,250 |
| 2023-05-04 | $12.98 | $14.50 | $12.77 | $14.48 | $14.48 | 28,257,970 |
| 2023-05-03 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-05-02 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-04-28 | $13.15 | $13.97 | $13.07 | $13.47 | $13.47 | 22,346,020 |
| 2023-04-27 | $13.55 | $13.72 | $12.70 | $13.34 | $13.34 | 24,584,220 |
| 2023-04-26 | $12.50 | $14.15 | $12.45 | $13.96 | $13.96 | 33,887,460 |
| 2023-04-25 | $12.06 | $13.05 | $11.78 | $12.82 | $12.82 | 28,190,450 |
| 2023-04-24 | $11.55 | $11.99 | $11.48 | $11.89 | $11.89 | 8,845,670 |
| 2023-04-21 | $11.96 | $12.03 | $11.54 | $11.58 | $11.58 | 11,050,970 |
| 2023-04-20 | $11.46 | $12.37 | $11.46 | $12.10 | $12.10 | 14,350,070 |
| 2023-04-19 | $11.39 | $11.70 | $11.35 | $11.45 | $11.45 | 6,133,060 |
| 2023-04-18 | $11.90 | $11.90 | $11.25 | $11.43 | $11.43 | 9,463,830 |
| 2023-04-17 | $11.99 | $12.05 | $11.72 | $11.99 | $11.99 | 6,539,270 |
| 2023-04-14 | $12.13 | $12.24 | $11.71 | $12.03 | $12.03 | 7,113,220 |
| 2023-04-13 | $12.23 | $12.33 | $12.02 | $12.11 | $12.11 | 8,457,990 |
| 2023-04-12 | $11.84 | $12.39 | $11.79 | $12.32 | $12.32 | 11,851,490 |
| 2023-04-11 | $11.78 | $12.00 | $11.66 | $11.89 | $11.89 | 5,475,630 |
| 2023-04-10 | $11.99 | $12.25 | $11.72 | $11.79 | $11.79 | 9,459,270 |
| 2023-04-07 | $11.52 | $12.10 | $11.48 | $12.02 | $12.02 | 10,961,620 |
| 2023-04-06 | $11.78 | $11.78 | $11.45 | $11.57 | $11.57 | 5,545,400 |
| 2023-04-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2023-04-04 | $11.88 | $11.88 | $11.48 | $11.67 | $11.67 | 8,454,100 |
| 2023-04-03 | $11.55 | $11.91 | $11.44 | $11.90 | $11.90 | 9,115,090 |
| 2023-03-31 | $11.22 | $11.55 | $11.14 | $11.51 | $11.51 | 4,867,710 |
| 2023-03-30 | $11.54 | $11.60 | $11.22 | $11.27 | $11.27 | 4,661,900 |
| 2023-03-29 | $11.61 | $11.70 | $11.35 | $11.52 | $11.52 | 5,027,530 |
| 2023-03-28 | $11.91 | $12.00 | $11.53 | $11.60 | $11.60 | 5,612,600 |
| 2023-03-27 | $11.90 | $11.93 | $11.57 | $11.80 | $11.80 | 7,966,370 |
| 2023-03-24 | $11.84 | $11.92 | $11.69 | $11.85 | $11.85 | 6,978,070 |
| 2023-03-23 | $11.92 | $11.92 | $11.71 | $11.85 | $11.85 | 7,553,920 |
| 2023-03-22 | $11.99 | $12.01 | $11.78 | $11.96 | $11.96 | 9,348,100 |
| 2023-03-21 | $11.63 | $11.98 | $11.50 | $11.98 | $11.98 | 12,436,740 |
| 2023-03-20 | $11.69 | $11.78 | $11.53 | $11.56 | $11.56 | 8,681,200 |
| 2023-03-17 | $11.30 | $11.73 | $11.26 | $11.67 | $11.67 | 12,180,670 |
| 2023-03-16 | $11.61 | $11.65 | $11.19 | $11.21 | $11.21 | 11,713,170 |
| 2023-03-15 | $11.60 | $12.11 | $11.50 | $11.70 | $11.70 | 17,810,400 |
| 2023-03-14 | $11.39 | $11.42 | $11.00 | $11.33 | $11.33 | 6,149,010 |
| 2023-03-13 | $11.44 | $11.52 | $11.19 | $11.41 | $11.41 | 5,778,400 |
| 2023-03-10 | $11.29 | $11.66 | $11.26 | $11.47 | $11.47 | 8,348,990 |
| 2023-03-09 | $11.16 | $11.42 | $10.95 | $11.36 | $11.36 | 5,897,600 |
| 2023-03-08 | $10.80 | $11.12 | $10.79 | $11.08 | $11.08 | 3,264,310 |
| 2023-03-07 | $11.26 | $11.27 | $10.85 | $10.89 | $10.89 | 4,272,230 |
| 2023-03-06 | $11.24 | $11.38 | $11.14 | $11.25 | $11.25 | 3,131,600 |
| 2023-03-03 | $11.35 | $11.40 | $11.11 | $11.20 | $11.20 | 3,348,400 |
| 2023-03-02 | $11.35 | $11.43 | $11.27 | $11.34 | $11.34 | 3,399,110 |
| 2023-03-01 | $11.02 | $11.44 | $10.91 | $11.39 | $11.39 | 6,215,100 |
| 2023-02-28 | $10.99 | $11.17 | $10.86 | $11.02 | $11.02 | 3,238,500 |
| 2023-02-27 | $11.11 | $11.22 | $10.91 | $10.95 | $10.95 | 3,712,700 |
| 2023-02-24 | $11.20 | $11.28 | $11.06 | $11.13 | $11.13 | 4,106,570 |
| 2023-02-23 | $11.20 | $11.41 | $11.04 | $11.20 | $11.20 | 6,376,400 |
| 2023-02-22 | $11.10 | $11.22 | $10.98 | $11.18 | $11.18 | 2,612,000 |
| 2023-02-21 | $11.19 | $11.34 | $11.04 | $11.14 | $11.14 | 3,025,900 |
| 2023-02-20 | $11.18 | $11.21 | $10.95 | $11.16 | $11.16 | 3,721,550 |
| 2023-02-17 | $11.20 | $11.28 | $11.02 | $11.02 | $11.02 | 4,835,000 |
| 2023-02-16 | $11.46 | $11.60 | $11.07 | $11.19 | $11.19 | 7,968,150 |
| 2023-02-15 | $11.28 | $11.57 | $11.25 | $11.54 | $11.54 | 6,321,100 |
| 2023-02-14 | $11.30 | $11.38 | $11.22 | $11.30 | $11.30 | 3,859,240 |
| 2023-02-13 | $11.20 | $11.38 | $11.17 | $11.29 | $11.29 | 4,688,600 |
| 2023-02-10 | $11.21 | $11.44 | $11.10 | $11.31 | $11.31 | 6,370,280 |
| 2023-02-09 | $10.93 | $11.24 | $10.88 | $11.21 | $11.21 | 5,655,820 |
| 2023-02-08 | $11.10 | $11.12 | $10.94 | $10.96 | $10.96 | 4,537,900 |
| 2023-02-07 | $11.11 | $11.13 | $10.87 | $11.11 | $11.11 | 5,910,700 |
| 2023-02-06 | $10.88 | $11.14 | $10.84 | $11.04 | $11.04 | 6,245,620 |
| 2023-02-03 | $10.91 | $11.03 | $10.68 | $10.95 | $10.95 | 8,663,300 |
| 2023-02-02 | $11.01 | $11.27 | $10.87 | $10.97 | $10.97 | 12,749,240 |
| 2023-02-01 | $10.37 | $10.95 | $10.33 | $10.92 | $10.92 | 11,934,080 |
| 2023-01-31 | $10.19 | $10.42 | $10.11 | $10.35 | $10.35 | 4,789,400 |
| 2023-01-30 | $10.01 | $10.22 | $10.00 | $10.15 | $10.15 | 3,435,400 |
| 2023-01-20 | $9.87 | $10.00 | $9.84 | $9.94 | $9.94 | 2,410,800 |
| 2023-01-19 | $9.74 | $9.93 | $9.70 | $9.88 | $9.88 | 2,948,200 |
| 2023-01-18 | $9.63 | $9.76 | $9.58 | $9.74 | $9.74 | 2,023,800 |
| 2023-01-17 | $9.68 | $9.70 | $9.53 | $9.56 | $9.56 | 1,264,100 |
| 2023-01-16 | $9.45 | $9.61 | $9.43 | $9.60 | $9.60 | 1,643,600 |
| 2023-01-13 | $9.55 | $9.59 | $9.41 | $9.45 | $9.45 | 1,553,400 |
| 2023-01-12 | $9.52 | $9.62 | $9.50 | $9.55 | $9.55 | 1,158,900 |
| 2023-01-11 | $9.67 | $9.72 | $9.54 | $9.55 | $9.55 | 1,650,600 |
| 2023-01-10 | $9.72 | $9.77 | $9.61 | $9.63 | $9.63 | 1,507,000 |
| 2023-01-09 | $9.66 | $9.80 | $9.64 | $9.68 | $9.68 | 1,878,100 |
| 2023-01-06 | $9.81 | $9.85 | $9.66 | $9.66 | $9.66 | 3,395,000 |
| 2023-01-05 | $9.69 | $10.04 | $9.60 | $9.86 | $9.86 | 6,755,600 |
| 2023-01-04 | $9.57 | $9.74 | $9.56 | $9.71 | $9.71 | 2,366,200 |
| 2023-01-03 | $9.28 | $9.69 | $9.22 | $9.63 | $9.63 | 2,901,220 |
| 2023-01-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2022-12-30 | $9.25 | $9.34 | $9.16 | $9.28 | $9.28 | 1,323,600 |
| 2022-12-29 | $9.08 | $9.27 | $9.08 | $9.18 | $9.18 | 1,814,720 |
| 2022-12-28 | $9.35 | $9.35 | $9.10 | $9.11 | $9.11 | 2,593,600 |
| 2022-12-27 | $9.47 | $9.49 | $9.20 | $9.35 | $9.35 | 2,193,800 |
| 2022-12-26 | $9.42 | $9.50 | $9.36 | $9.42 | $9.42 | 1,572,500 |
| 2022-12-23 | $9.30 | $9.45 | $9.24 | $9.39 | $9.39 | 1,520,700 |
| 2022-12-22 | $9.58 | $9.61 | $9.28 | $9.30 | $9.30 | 1,906,480 |
| 2022-12-21 | $9.83 | $9.83 | $9.46 | $9.52 | $9.52 | 2,152,520 |
| 2022-12-20 | $9.73 | $9.91 | $9.61 | $9.78 | $9.78 | 1,782,480 |
| 2022-12-19 | $10.09 | $10.20 | $9.69 | $9.73 | $9.73 | 3,565,470 |
| 2022-12-16 | $10.37 | $10.37 | $10.13 | $10.14 | $10.14 | 2,832,700 |
| 2022-12-15 | $10.15 | $10.38 | $9.96 | $10.37 | $10.37 | 3,556,480 |
| 2022-12-14 | $10.08 | $10.23 | $10.05 | $10.09 | $10.09 | 1,920,640 |
| 2022-12-13 | $10.33 | $10.36 | $10.03 | $10.07 | $10.07 | 2,770,400 |
| 2022-12-12 | $10.25 | $10.33 | $10.11 | $10.29 | $10.29 | 3,224,000 |
| 2022-12-09 | $10.51 | $10.54 | $10.24 | $10.26 | $10.26 | 4,605,300 |
| 2022-12-08 | $10.38 | $10.65 | $10.24 | $10.51 | $10.51 | 7,240,300 |
| 2022-12-07 | $10.46 | $10.46 | $10.29 | $10.39 | $10.39 | 2,519,300 |
| 2022-12-06 | $10.50 | $10.53 | $10.39 | $10.41 | $10.41 | 2,763,800 |
| 2022-12-05 | $10.51 | $10.62 | $10.43 | $10.52 | $10.52 | 2,960,700 |
| 2022-12-01 | $10.26 | $10.42 | $10.22 | $10.29 | $10.29 | 3,075,300 |
| 2022-11-30 | $10.40 | $10.40 | $10.15 | $10.22 | $10.22 | 3,080,540 |
| 2022-11-29 | $9.92 | $10.38 | $9.88 | $10.32 | $10.32 | 5,251,780 |
| 2022-11-28 | $9.95 | $9.99 | $9.76 | $9.88 | $9.88 | 2,953,160 |
| 2022-11-25 | $10.12 | $10.15 | $9.96 | $9.97 | $9.97 | 2,473,000 |
| 2022-11-24 | $10.19 | $10.26 | $10.10 | $10.12 | $10.12 | 2,280,360 |
| 2022-11-23 | $10.42 | $10.42 | $9.98 | $10.14 | $10.14 | 4,331,700 |
| 2022-11-22 | $10.62 | $10.68 | $10.32 | $10.39 | $10.39 | 3,935,300 |
| 2022-11-21 | $10.57 | $10.62 | $10.40 | $10.62 | $10.62 | 3,864,400 |
| 2022-11-18 | $10.80 | $10.80 | $10.50 | $10.56 | $10.56 | 5,485,890 |
| 2022-11-17 | $10.70 | $10.74 | $10.52 | $10.74 | $10.74 | 5,503,000 |
| 2022-11-16 | $10.52 | $10.73 | $10.46 | $10.70 | $10.70 | 6,204,900 |
| 2022-11-15 | $10.27 | $10.53 | $10.27 | $10.53 | $10.53 | 4,673,200 |
| 2022-11-14 | $10.26 | $10.41 | $10.20 | $10.31 | $10.31 | 3,311,140 |
| 2022-11-11 | $10.58 | $10.63 | $10.24 | $10.25 | $10.25 | 5,667,100 |
| 2022-11-10 | $10.30 | $10.49 | $10.28 | $10.37 | $10.37 | 4,468,940 |
| 2022-11-09 | $10.55 | $10.58 | $10.35 | $10.38 | $10.38 | 4,302,100 |
| 2022-11-08 | $10.46 | $10.49 | $10.24 | $10.49 | $10.49 | 4,792,100 |
| 2022-11-07 | $10.46 | $10.56 | $10.32 | $10.39 | $10.39 | 3,727,870 |
| 2022-11-04 | $10.37 | $10.48 | $10.32 | $10.44 | $10.44 | 4,754,110 |
| 2022-11-03 | $10.37 | $10.51 | $10.28 | $10.39 | $10.39 | 4,838,800 |
| 2022-11-02 | $10.39 | $10.53 | $10.31 | $10.49 | $10.49 | 6,505,220 |
| 2022-11-01 | $10.50 | $10.52 | $10.21 | $10.42 | $10.42 | 6,741,930 |
| 2022-10-31 | $9.97 | $10.43 | $9.96 | $10.37 | $10.37 | 7,114,420 |
| 2022-10-28 | $10.15 | $10.44 | $9.85 | $9.89 | $9.89 | 5,176,900 |
| 2022-10-27 | $10.16 | $10.37 | $10.15 | $10.22 | $10.22 | 4,956,910 |
| 2022-10-26 | $9.90 | $10.27 | $9.89 | $10.24 | $10.24 | 5,869,400 |
| 2022-10-25 | $9.88 | $9.99 | $9.60 | $9.84 | $9.84 | 4,217,700 |
| 2022-10-24 | $10.14 | $10.45 | $9.84 | $9.97 | $9.97 | 5,721,870 |
| 2022-10-21 | $9.99 | $10.38 | $9.88 | $10.18 | $10.18 | 6,058,700 |
| 2022-10-20 | $10.10 | $10.14 | $9.90 | $9.98 | $9.98 | 4,041,690 |
| 2022-10-19 | $9.95 | $10.14 | $9.84 | $9.98 | $9.98 | 4,261,300 |
| 2022-10-18 | $10.12 | $10.12 | $9.85 | $9.94 | $9.94 | 5,986,090 |
| 2022-10-17 | $9.58 | $10.47 | $9.58 | $10.12 | $10.12 | 10,395,820 |
| 2022-10-14 | $9.39 | $9.63 | $9.39 | $9.57 | $9.57 | 3,656,400 |
| 2022-10-13 | $9.13 | $9.56 | $9.02 | $9.38 | $9.38 | 5,537,200 |
| 2022-10-12 | $8.72 | $9.13 | $8.67 | $9.13 | $9.13 | 3,278,100 |
| 2022-10-11 | $8.71 | $8.77 | $8.55 | $8.75 | $8.75 | 1,930,500 |
| 2022-10-10 | $8.92 | $8.95 | $8.60 | $8.66 | $8.66 | 2,729,800 |
| 2022-09-30 | $9.01 | $9.10 | $8.91 | $8.92 | $8.92 | 1,768,900 |
| 2022-09-29 | $9.16 | $9.28 | $9.00 | $9.04 | $9.04 | 2,083,200 |
| 2022-09-28 | $9.48 | $9.48 | $9.04 | $9.12 | $9.12 | 2,537,900 |
| 2022-09-27 | $9.27 | $9.50 | $9.26 | $9.50 | $9.50 | 2,015,000 |
| 2022-09-26 | $9.46 | $9.46 | $9.19 | $9.25 | $9.25 | 2,336,500 |
| 2022-09-23 | $9.76 | $9.83 | $9.41 | $9.50 | $9.50 | 2,129,500 |
| 2022-09-22 | $9.88 | $9.97 | $9.75 | $9.76 | $9.76 | 2,021,200 |
| 2022-09-21 | $9.73 | $9.95 | $9.56 | $9.89 | $9.89 | 2,386,200 |
| 2022-09-20 | $9.65 | $9.83 | $9.65 | $9.78 | $9.78 | 2,075,700 |
| 2022-09-19 | $9.85 | $9.88 | $9.52 | $9.59 | $9.59 | 2,581,000 |
| 2022-09-16 | $9.90 | $10.12 | $9.85 | $9.86 | $9.86 | 2,382,900 |
| 2022-09-15 | $10.29 | $10.29 | $9.80 | $9.96 | $9.96 | 3,831,600 |
| 2022-09-14 | $10.20 | $10.29 | $10.11 | $10.23 | $10.23 | 2,217,700 |
| 2022-09-13 | $10.31 | $10.43 | $10.30 | $10.36 | $10.36 | 2,012,000 |
| 2022-09-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-09-09 | $10.23 | $10.36 | $10.18 | $10.29 | $10.29 | 1,964,100 |
| 2022-09-08 | $10.45 | $10.48 | $10.21 | $10.23 | $10.23 | 2,998,900 |
| 2022-09-07 | $10.46 | $10.54 | $10.38 | $10.45 | $10.45 | 3,751,540 |
| 2022-09-06 | $10.42 | $10.48 | $10.32 | $10.44 | $10.44 | 2,983,700 |
| 2022-09-05 | $10.49 | $10.51 | $10.31 | $10.37 | $10.37 | 2,523,200 |
| 2022-09-02 | $10.12 | $10.46 | $10.12 | $10.46 | $10.46 | 4,359,360 |
| 2022-09-01 | $10.26 | $10.38 | $10.08 | $10.15 | $10.15 | 3,440,500 |
| 2022-08-31 | $10.42 | $10.50 | $10.18 | $10.22 | $10.22 | 3,541,000 |
| 2022-08-30 | $10.56 | $10.68 | $10.38 | $10.48 | $10.48 | 3,512,700 |
| 2022-08-29 | $10.15 | $10.65 | $10.11 | $10.56 | $10.56 | 4,519,300 |
| 2022-08-26 | $10.44 | $10.59 | $10.28 | $10.32 | $10.32 | 4,365,800 |
| 2022-08-25 | $10.79 | $10.83 | $10.35 | $10.46 | $10.46 | 6,375,000 |
| 2022-08-24 | $11.29 | $11.32 | $10.76 | $10.77 | $10.77 | 6,371,110 |
| 2022-08-23 | $11.36 | $11.44 | $11.17 | $11.26 | $11.26 | 4,051,600 |
| 2022-08-22 | $11.41 | $11.57 | $11.30 | $11.35 | $11.35 | 4,646,200 |
| 2022-08-19 | $11.81 | $11.96 | $11.49 | $11.50 | $11.50 | 6,589,200 |
| 2022-08-18 | $11.85 | $11.88 | $11.66 | $11.81 | $11.81 | 4,589,300 |
| 2022-08-17 | $11.82 | $11.91 | $11.73 | $11.84 | $11.84 | 5,202,700 |
| 2022-08-16 | $11.73 | $11.83 | $11.56 | $11.82 | $11.82 | 6,856,900 |
| 2022-08-15 | $11.78 | $11.78 | $11.57 | $11.61 | $11.61 | 6,202,900 |
| 2022-08-12 | $11.88 | $12.03 | $11.76 | $11.79 | $11.79 | 6,214,900 |
| 2022-08-11 | $11.74 | $12.02 | $11.74 | $11.85 | $11.85 | 6,956,200 |
| 2022-08-10 | $11.45 | $11.77 | $11.36 | $11.69 | $11.69 | 6,311,200 |
| 2022-08-09 | $11.55 | $11.68 | $11.43 | $11.49 | $11.49 | 4,681,200 |
| 2022-08-08 | $11.25 | $11.65 | $11.15 | $11.63 | $11.63 | 7,197,800 |
| 2022-08-05 | $11.12 | $11.30 | $11.04 | $11.28 | $11.28 | 6,191,300 |
| 2022-08-04 | $10.86 | $11.16 | $10.86 | $11.12 | $11.12 | 5,470,200 |
| 2022-08-03 | $10.70 | $11.31 | $10.70 | $10.86 | $10.86 | 10,649,500 |
| 2022-08-02 | $11.60 | $11.61 | $10.54 | $10.70 | $10.70 | 12,251,900 |
| 2022-08-01 | $11.64 | $11.76 | $11.40 | $11.72 | $11.72 | 5,528,900 |
| 2022-07-29 | $11.96 | $12.00 | $11.59 | $11.64 | $11.64 | 8,823,820 |
| 2022-07-28 | $11.60 | $11.94 | $11.56 | $11.91 | $11.91 | 9,196,720 |
| 2022-07-27 | $11.73 | $11.73 | $11.52 | $11.54 | $11.54 | 6,147,600 |
| 2022-07-26 | $11.61 | $11.77 | $11.45 | $11.75 | $11.75 | 5,665,300 |
| 2022-07-25 | $11.74 | $11.88 | $11.46 | $11.61 | $11.61 | 6,144,000 |
| 2022-07-22 | $11.95 | $12.07 | $11.73 | $11.82 | $11.82 | 7,531,500 |
| 2022-07-21 | $12.20 | $12.23 | $11.91 | $11.93 | $11.93 | 11,365,900 |
| 2022-07-20 | $11.86 | $12.34 | $11.71 | $12.29 | $12.29 | 15,206,320 |
| 2022-07-19 | $11.61 | $11.89 | $11.55 | $11.88 | $11.88 | 9,293,800 |
| 2022-07-18 | $11.35 | $11.66 | $11.26 | $11.62 | $11.62 | 7,138,820 |
| 2022-07-15 | $11.90 | $11.90 | $11.26 | $11.35 | $11.35 | 12,878,950 |
| 2022-07-14 | $11.51 | $11.98 | $11.45 | $11.89 | $11.89 | 12,072,360 |
| 2022-07-13 | $11.44 | $11.70 | $11.41 | $11.56 | $11.56 | 8,050,460 |
| 2022-07-12 | $12.08 | $12.08 | $11.42 | $11.44 | $11.44 | 13,164,960 |
| 2022-07-11 | $11.80 | $12.15 | $11.62 | $12.12 | $12.12 | 12,391,910 |
| 2022-07-08 | $12.07 | $12.38 | $11.92 | $12.01 | $12.01 | 15,409,750 |
| 2022-07-07 | $13.25 | $13.28 | $12.06 | $12.17 | $12.17 | 28,189,170 |
| 2022-07-06 | $13.16 | $13.22 | $12.45 | $12.88 | $12.88 | 23,245,400 |
| 2022-07-05 | $13.06 | $13.95 | $12.93 | $13.16 | $13.16 | 28,765,100 |
| 2022-07-04 | $12.30 | $14.32 | $12.30 | $13.65 | $13.65 | 43,460,920 |
| 2022-07-01 | $11.22 | $12.39 | $11.22 | $11.93 | $11.93 | 29,748,700 |
| 2022-06-30 | $11.15 | $11.55 | $11.09 | $11.29 | $11.29 | 13,252,400 |
| 2022-06-29 | $11.29 | $11.45 | $11.05 | $11.12 | $11.12 | 11,308,070 |
| 2022-06-28 | $11.03 | $11.43 | $10.83 | $11.33 | $11.33 | 14,119,640 |
| 2022-06-27 | $11.04 | $11.12 | $10.92 | $11.03 | $11.03 | 7,948,100 |
| 2022-06-24 | $11.09 | $11.17 | $10.91 | $10.98 | $10.98 | 8,451,900 |
| 2022-06-23 | $10.95 | $11.06 | $10.75 | $11.03 | $11.03 | 8,074,700 |
| 2022-06-22 | $11.09 | $11.18 | $10.85 | $10.87 | $10.87 | 10,682,000 |
| 2022-06-21 | $11.20 | $11.38 | $11.01 | $11.18 | $11.18 | 17,330,900 |
| 2022-06-20 | $10.99 | $11.15 | $10.88 | $11.14 | $11.14 | 14,632,580 |
| 2022-06-17 | $10.90 | $11.23 | $10.67 | $11.00 | $11.00 | 20,931,180 |
| 2022-06-16 | $10.42 | $10.86 | $10.36 | $10.86 | $10.86 | 12,781,000 |
| 2022-06-15 | $10.30 | $10.59 | $10.24 | $10.42 | $10.42 | 9,529,300 |
| 2022-06-14 | $10.44 | $10.48 | $9.97 | $10.28 | $10.28 | 9,166,100 |
| 2022-06-13 | $10.30 | $10.58 | $10.30 | $10.51 | $10.51 | 6,500,300 |
| 2022-06-10 | $10.21 | $10.51 | $10.21 | $10.44 | $10.44 | 7,308,700 |
| 2022-06-09 | $10.87 | $10.87 | $10.31 | $10.32 | $10.32 | 11,494,280 |
| 2022-06-08 | $10.97 | $11.22 | $10.66 | $10.97 | $10.97 | 14,431,100 |
| 2022-06-07 | $11.28 | $11.29 | $10.74 | $11.10 | $11.10 | 19,727,100 |
| 2022-06-06 | $10.74 | $11.66 | $10.63 | $11.31 | $11.31 | 23,927,380 |
| 2022-06-02 | $10.48 | $10.71 | $10.28 | $10.62 | $10.62 | 8,666,500 |
| 2022-06-01 | $10.35 | $10.57 | $10.30 | $10.44 | $10.44 | 7,772,300 |
| 2022-05-31 | $10.28 | $10.38 | $9.97 | $10.35 | $10.35 | 7,297,300 |
| 2022-05-30 | $10.41 | $10.48 | $10.13 | $10.28 | $10.28 | 6,071,240 |
| 2022-05-27 | $10.45 | $10.55 | $10.22 | $10.37 | $10.37 | 8,387,880 |
| 2022-05-26 | $10.49 | $10.56 | $10.10 | $10.42 | $10.42 | 7,012,400 |
| 2022-05-25 | $10.26 | $10.57 | $10.20 | $10.47 | $10.47 | 9,254,080 |
| 2022-05-24 | $11.40 | $11.40 | $10.40 | $10.48 | $10.18 | 13,304,900 |
| 2022-05-23 | $11.18 | $11.42 | $11.16 | $11.35 | $11.02 | 9,209,000 |
| 2022-05-20 | $11.33 | $11.37 | $11.02 | $11.21 | $10.89 | 8,861,300 |
| 2022-05-19 | $10.81 | $11.22 | $10.77 | $11.18 | $10.86 | 9,788,100 |
| 2022-05-18 | $11.15 | $11.38 | $11.00 | $11.03 | $10.71 | 10,653,900 |
| 2022-05-17 | $11.27 | $11.27 | $10.82 | $10.99 | $10.67 | 10,042,180 |
| 2022-05-16 | $11.40 | $11.41 | $11.06 | $11.23 | $10.91 | 10,141,200 |
| 2022-05-13 | $11.34 | $11.49 | $11.08 | $11.27 | $10.95 | 13,714,700 |
| 2022-05-12 | $11.13 | $11.64 | $11.13 | $11.36 | $11.03 | 19,517,970 |
| 2022-05-11 | $11.45 | $11.52 | $11.11 | $11.26 | $10.94 | 25,000,600 |
| 2022-05-10 | $10.85 | $11.58 | $10.80 | $11.39 | $11.06 | 24,394,060 |
| 2022-05-09 | $10.59 | $11.12 | $10.58 | $11.10 | $10.78 | 16,282,800 |
| 2022-05-06 | $10.34 | $11.00 | $10.21 | $10.74 | $10.43 | 18,582,700 |
| 2022-05-05 | $10.32 | $10.70 | $10.22 | $10.62 | $10.31 | 11,199,000 |
| 2022-05-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.15 | 0 |
| 2022-05-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.15 | 0 |
| 2022-04-29 | $10.10 | $10.47 | $9.91 | $10.45 | $10.15 | 12,457,300 |
| 2022-04-28 | $10.17 | $10.25 | $9.81 | $9.93 | $9.64 | 11,545,850 |
| 2022-04-27 | $9.67 | $10.42 | $9.53 | $10.40 | $10.10 | 15,451,090 |
| 2022-04-26 | $10.50 | $10.51 | $9.79 | $9.86 | $9.58 | 12,664,100 |
| 2022-04-25 | $11.32 | $11.33 | $10.34 | $10.40 | $10.10 | 15,055,100 |
| 2022-04-22 | $12.04 | $12.10 | $11.44 | $11.46 | $11.13 | 15,543,040 |
| 2022-04-21 | $12.55 | $13.04 | $12.12 | $12.22 | $11.87 | 16,220,270 |
| 2022-04-20 | $13.68 | $13.92 | $12.73 | $12.92 | $12.55 | 17,600,800 |
| 2022-04-19 | $13.43 | $13.72 | $13.01 | $13.31 | $12.93 | 17,809,600 |
| 2022-04-18 | $12.90 | $14.05 | $12.58 | $13.63 | $13.24 | 25,156,710 |
| 2022-04-15 | $13.90 | $14.85 | $13.37 | $13.37 | $12.99 | 39,160,220 |
| 2022-04-14 | $13.05 | $13.45 | $13.03 | $13.38 | $13.00 | 11,800,450 |
| 2022-04-13 | $13.74 | $13.74 | $12.94 | $13.04 | $12.67 | 13,644,000 |
| 2022-04-12 | $13.75 | $13.90 | $13.24 | $13.77 | $13.37 | 13,996,750 |
| 2022-04-11 | $13.95 | $14.13 | $13.53 | $13.75 | $13.35 | 13,411,100 |
| 2022-04-08 | $14.38 | $14.60 | $13.93 | $14.06 | $13.66 | 15,708,300 |
| 2022-04-07 | $15.03 | $15.22 | $14.25 | $14.48 | $14.06 | 23,621,100 |
| 2022-04-06 | $15.00 | $15.31 | $14.78 | $15.18 | $14.74 | 20,293,220 |
| 2022-04-05 | $14.90 | $14.90 | $14.90 | $14.90 | $14.47 | 0 |
| 2022-04-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.47 | 0 |
| 2022-04-01 | $16.00 | $16.60 | $14.70 | $14.90 | $14.47 | 41,932,470 |
| 2022-03-31 | $15.45 | $16.77 | $15.25 | $16.32 | $15.85 | 49,240,500 |
| 2022-03-30 | $15.32 | $15.78 | $15.13 | $15.66 | $15.21 | 27,191,500 |
| 2022-03-29 | $15.92 | $15.92 | $15.13 | $15.25 | $14.81 | 26,497,600 |
| 2022-03-28 | $16.00 | $16.23 | $15.57 | $15.86 | $15.40 | 28,435,460 |
| 2022-03-25 | $17.30 | $17.54 | $16.02 | $16.15 | $15.69 | 36,703,210 |
| 2022-03-24 | $19.53 | $19.70 | $16.91 | $17.34 | $16.84 | 46,695,690 |
| 2022-03-23 | $20.01 | $20.59 | $19.30 | $19.60 | $19.04 | 40,930,360 |
| 2022-03-22 | $19.68 | $21.60 | $19.30 | $20.84 | $20.24 | 58,023,920 |
| 2022-03-21 | $19.41 | $21.00 | $19.31 | $20.41 | $19.82 | 57,888,270 |
| 2022-03-18 | $19.41 | $20.38 | $18.84 | $19.66 | $19.09 | 54,251,990 |
| 2022-03-17 | $20.28 | $21.64 | $19.01 | $20.26 | $19.68 | 79,628,200 |
| 2022-03-16 | $17.00 | $20.23 | $15.80 | $20.23 | $19.65 | 78,602,210 |
| 2022-03-15 | $14.92 | $16.86 | $14.92 | $16.86 | $16.38 | 44,841,200 |
| 2022-03-14 | $12.07 | $14.05 | $12.07 | $14.05 | $13.65 | 39,245,360 |
| 2022-03-11 | $10.68 | $11.81 | $10.50 | $11.71 | $11.37 | 13,907,100 |
| 2022-03-10 | $10.58 | $11.10 | $10.45 | $10.89 | $10.58 | 8,075,500 |
| 2022-03-09 | $10.65 | $10.70 | $9.90 | $10.32 | $10.02 | 5,501,700 |
| 2022-03-08 | $10.77 | $10.88 | $10.51 | $10.59 | $10.29 | 4,769,800 |
| 2022-03-07 | $10.77 | $10.93 | $10.71 | $10.80 | $10.49 | 3,295,800 |
| 2022-03-04 | $11.19 | $11.27 | $10.83 | $10.91 | $10.60 | 5,240,600 |
| 2022-03-03 | $11.54 | $11.57 | $11.18 | $11.24 | $10.92 | 5,029,300 |
| 2022-03-02 | $11.47 | $11.77 | $11.43 | $11.49 | $11.16 | 4,975,700 |
| 2022-03-01 | $11.43 | $11.63 | $11.32 | $11.61 | $11.28 | 5,526,000 |
| 2022-02-28 | $11.52 | $11.66 | $11.00 | $11.40 | $11.07 | 6,719,300 |
| 2022-02-25 | $11.70 | $12.10 | $11.53 | $11.56 | $11.23 | 8,846,330 |
| 2022-02-24 | $12.40 | $12.46 | $11.36 | $11.62 | $11.29 | 15,806,460 |
| 2022-02-23 | $11.85 | $12.88 | $11.83 | $12.65 | $12.29 | 17,733,100 |
| 2022-02-22 | $11.72 | $12.02 | $11.63 | $11.72 | $11.38 | 8,131,500 |
| 2022-02-21 | $11.71 | $12.10 | $11.71 | $11.87 | $11.53 | 11,909,270 |
| 2022-02-18 | $11.21 | $11.92 | $11.16 | $11.86 | $11.52 | 12,065,950 |
| 2022-02-17 | $11.28 | $11.62 | $11.13 | $11.42 | $11.09 | 8,526,700 |
| 2022-02-16 | $11.48 | $11.63 | $11.22 | $11.29 | $10.97 | 6,794,550 |
| 2022-02-15 | $11.35 | $11.72 | $11.31 | $11.50 | $11.17 | 8,427,900 |
| 2022-02-14 | $11.40 | $11.48 | $11.16 | $11.32 | $10.99 | 6,034,160 |
| 2022-02-11 | $11.80 | $11.80 | $11.22 | $11.40 | $11.07 | 10,985,200 |
| 2022-02-10 | $11.82 | $11.86 | $11.65 | $11.81 | $11.47 | 10,352,450 |
| 2022-02-09 | $11.60 | $12.14 | $11.33 | $12.08 | $11.73 | 16,601,490 |
| 2022-02-08 | $11.60 | $11.74 | $11.23 | $11.74 | $11.40 | 13,931,620 |
| 2022-02-07 | $11.01 | $11.96 | $10.68 | $11.80 | $11.46 | 20,472,960 |
| 2022-02-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2022-02-03 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2022-02-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2022-02-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.44 | 0 |
| 2022-01-28 | $9.89 | $11.51 | $9.89 | $10.75 | $10.44 | 13,986,210 |
| 2022-01-27 | $10.57 | $10.60 | $9.81 | $9.87 | $9.59 | 6,558,110 |
| 2022-01-26 | $10.03 | $10.84 | $10.03 | $10.57 | $10.27 | 9,518,350 |
| 2022-01-25 | $11.00 | $11.09 | $9.99 | $9.99 | $9.70 | 9,202,400 |
| 2022-01-24 | $10.77 | $11.38 | $10.55 | $10.89 | $10.58 | 8,740,450 |
| 2022-01-21 | $10.56 | $10.95 | $10.36 | $10.73 | $10.42 | 5,193,700 |
| 2022-01-20 | $11.01 | $11.02 | $10.40 | $10.44 | $10.14 | 4,761,400 |
| 2022-01-19 | $10.87 | $10.95 | $10.74 | $10.94 | $10.63 | 4,002,580 |
| 2022-01-18 | $11.20 | $11.20 | $10.73 | $10.74 | $10.43 | 5,606,100 |
| 2022-01-17 | $10.71 | $11.22 | $10.70 | $11.13 | $10.81 | 6,153,690 |
| 2022-01-14 | $10.74 | $10.87 | $10.61 | $10.66 | $10.35 | 3,545,220 |
| 2022-01-13 | $10.72 | $10.90 | $10.64 | $10.71 | $10.40 | 3,076,900 |
| 2022-01-12 | $10.52 | $10.93 | $10.52 | $10.73 | $10.42 | 3,727,550 |
| 2022-01-11 | $10.50 | $10.66 | $10.44 | $10.50 | $10.20 | 2,760,500 |
| 2022-01-10 | $10.32 | $10.58 | $10.14 | $10.50 | $10.20 | 2,894,800 |
| 2022-01-07 | $10.68 | $10.75 | $10.26 | $10.32 | $10.02 | 3,345,840 |
| 2022-01-06 | $10.66 | $10.66 | $10.42 | $10.57 | $10.27 | 2,269,400 |
| 2022-01-05 | $10.83 | $10.83 | $10.43 | $10.60 | $10.30 | 4,148,850 |
| 2022-01-04 | $10.42 | $10.81 | $10.42 | $10.77 | $10.46 | 5,524,450 |
| 2022-01-03 | $10.37 | $10.37 | $10.37 | $10.37 | $10.07 | 0 |
| 2021-12-31 | $10.30 | $10.43 | $10.19 | $10.37 | $10.07 | 2,734,950 |
| 2021-12-30 | $9.98 | $10.46 | $9.97 | $10.30 | $10.00 | 3,743,530 |
| 2021-12-29 | $9.93 | $10.08 | $9.83 | $9.98 | $9.69 | 2,070,000 |
| 2021-12-28 | $9.83 | $10.11 | $9.73 | $9.97 | $9.68 | 2,542,100 |
| 2021-12-27 | $9.70 | $9.79 | $9.57 | $9.79 | $9.51 | 2,014,700 |
| 2021-12-24 | $10.11 | $10.16 | $9.65 | $9.68 | $9.40 | 4,065,980 |
| 2021-12-23 | $10.40 | $10.46 | $10.05 | $10.08 | $9.79 | 4,911,930 |
| 2021-12-22 | $10.46 | $10.56 | $10.39 | $10.41 | $10.11 | 2,749,000 |
| 2021-12-21 | $10.30 | $10.55 | $10.30 | $10.48 | $10.18 | 3,214,980 |
| 2021-12-20 | $10.76 | $10.83 | $10.30 | $10.34 | $10.04 | 5,130,500 |
| 2021-12-17 | $10.45 | $10.75 | $10.22 | $10.68 | $10.37 | 7,090,800 |
| 2021-12-16 | $10.35 | $10.53 | $10.29 | $10.45 | $10.15 | 3,305,300 |
| 2021-12-15 | $10.36 | $10.45 | $10.21 | $10.37 | $10.07 | 2,597,400 |
| 2021-12-14 | $10.06 | $10.36 | $9.97 | $10.35 | $10.05 | 3,645,700 |
| 2021-12-13 | $10.13 | $10.13 | $9.92 | $10.06 | $9.77 | 2,045,000 |
| 2021-12-10 | $10.03 | $10.15 | $10.00 | $10.06 | $9.77 | 2,065,300 |
| 2021-12-09 | $10.14 | $10.18 | $10.00 | $10.02 | $9.73 | 2,770,200 |
| 2021-12-08 | $10.06 | $10.28 | $10.01 | $10.13 | $9.84 | 2,890,500 |
| 2021-12-07 | $10.17 | $10.44 | $10.00 | $10.06 | $9.77 | 3,780,800 |
| 2021-12-06 | $10.45 | $10.52 | $10.02 | $10.02 | $9.73 | 4,144,900 |
| 2021-12-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.15 | 3,439,700 |
| 2021-12-02 | $10.37 | $10.37 | $10.37 | $10.37 | $10.07 | 3,348,500 |
| 2021-12-01 | $10.36 | $10.71 | $10.30 | $10.67 | $10.36 | 4,361,420 |
| 2021-11-30 | $10.34 | $10.55 | $10.20 | $10.34 | $10.04 | 3,761,200 |
| 2021-11-29 | $10.25 | $10.40 | $10.15 | $10.23 | $9.94 | 2,694,300 |
| 2021-11-26 | $10.36 | $10.49 | $10.20 | $10.30 | $10.00 | 3,659,490 |
| 2021-11-25 | $10.43 | $10.47 | $10.25 | $10.36 | $10.06 | 3,181,300 |
| 2021-11-24 | $10.35 | $10.46 | $10.25 | $10.43 | $10.13 | 3,708,700 |
| 2021-11-23 | $10.29 | $10.44 | $10.21 | $10.30 | $10.00 | 3,233,300 |
| 2021-11-22 | $10.17 | $10.43 | $10.10 | $10.30 | $10.00 | 4,432,000 |
| 2021-11-19 | $9.85 | $10.25 | $9.85 | $10.17 | $9.88 | 4,402,050 |
| 2021-11-18 | $9.94 | $10.02 | $9.83 | $9.86 | $9.58 | 3,733,800 |
| 2021-11-17 | $9.64 | $9.95 | $9.62 | $9.93 | $9.64 | 3,652,700 |
| 2021-11-16 | $9.66 | $9.88 | $9.62 | $9.63 | $9.35 | 3,973,900 |
| 2021-11-15 | $9.47 | $9.78 | $9.47 | $9.70 | $9.42 | 2,650,350 |
| 2021-11-12 | $9.44 | $9.54 | $9.31 | $9.52 | $9.25 | 2,780,600 |
| 2021-11-11 | $9.20 | $9.45 | $9.20 | $9.37 | $9.10 | 2,466,100 |
| 2021-11-10 | $9.16 | $9.29 | $9.08 | $9.26 | $8.99 | 1,964,740 |
| 2021-11-09 | $9.04 | $9.20 | $9.04 | $9.16 | $8.90 | 2,037,100 |
| 2021-11-08 | $8.98 | $9.18 | $8.93 | $9.08 | $8.82 | 1,795,300 |
| 2021-11-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.71 | 2,465,800 |
| 2021-11-04 | $8.94 | $9.01 | $8.84 | $8.97 | $8.71 | 1,449,600 |
| 2021-11-03 | $8.72 | $8.99 | $8.72 | $8.84 | $8.59 | 1,611,000 |
| 2021-11-02 | $8.93 | $9.03 | $8.65 | $8.72 | $8.47 | 2,251,480 |
| 2021-11-01 | $8.87 | $8.99 | $8.78 | $8.94 | $8.68 | 1,840,200 |
| 2021-10-29 | $8.64 | $8.93 | $8.62 | $8.87 | $8.61 | 2,595,680 |
| 2021-10-28 | $8.65 | $8.72 | $8.50 | $8.61 | $8.36 | 2,395,300 |
| 2021-10-27 | $9.09 | $9.10 | $8.58 | $8.63 | $8.38 | 3,040,800 |
| 2021-10-26 | $9.08 | $9.13 | $9.02 | $9.06 | $8.80 | 1,688,900 |
| 2021-10-25 | $9.13 | $9.13 | $8.97 | $9.06 | $8.80 | 1,638,300 |
| 2021-10-22 | $9.25 | $9.29 | $9.04 | $9.05 | $8.79 | 2,496,800 |
| 2021-10-21 | $9.40 | $9.49 | $9.21 | $9.24 | $8.97 | 2,789,800 |
| 2021-10-20 | $9.77 | $9.77 | $9.38 | $9.43 | $9.16 | 3,297,900 |
| 2021-10-19 | $9.85 | $9.92 | $9.71 | $9.72 | $9.44 | 2,446,300 |
| 2021-10-18 | $9.82 | $9.84 | $9.60 | $9.81 | $9.53 | 2,047,200 |
| 2021-10-15 | $9.96 | $9.96 | $9.76 | $9.76 | $9.48 | 2,280,500 |
| 2021-10-14 | $9.90 | $10.04 | $9.75 | $9.97 | $9.68 | 2,237,000 |
| 2021-10-13 | $9.83 | $9.95 | $9.76 | $9.89 | $9.61 | 2,209,000 |
| 2021-10-12 | $10.02 | $10.04 | $9.82 | $9.95 | $9.66 | 2,196,740 |
| 2021-10-11 | $10.09 | $10.12 | $9.82 | $10.00 | $9.71 | 2,614,800 |
| 2021-10-08 | $9.56 | $10.10 | $9.56 | $10.05 | $9.76 | 4,387,900 |
| 2021-10-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.27 | 0 |
| 2021-10-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.27 | 0 |
| 2021-09-30 | $9.53 | $9.59 | $9.40 | $9.54 | $9.27 | 2,420,300 |
| 2021-09-29 | $9.77 | $9.80 | $9.31 | $9.39 | $9.12 | 3,883,700 |
| 2021-09-28 | $9.83 | $9.94 | $9.73 | $9.77 | $9.49 | 3,787,900 |
| 2021-09-27 | $10.55 | $10.68 | $9.73 | $9.85 | $9.57 | 7,056,800 |
| 2021-09-24 | $11.12 | $11.20 | $10.55 | $10.55 | $10.25 | 7,453,220 |
| 2021-09-23 | $10.76 | $11.32 | $10.76 | $11.09 | $10.77 | 8,896,860 |
| 2021-09-22 | $10.60 | $10.92 | $10.55 | $10.75 | $10.44 | 4,757,210 |
| 2021-09-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 0 |
| 2021-09-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.54 | 0 |
| 2021-09-17 | $11.38 | $11.39 | $10.72 | $10.85 | $10.54 | 10,268,810 |
| 2021-09-16 | $11.19 | $11.47 | $11.03 | $11.33 | $11.00 | 11,110,540 |
| 2021-09-15 | $11.10 | $11.59 | $11.05 | $11.18 | $10.86 | 13,485,860 |
| 2021-09-14 | $10.52 | $11.67 | $10.42 | $11.17 | $10.85 | 16,686,360 |
| 2021-09-13 | $10.65 | $10.72 | $10.36 | $10.53 | $10.23 | 4,738,890 |
| 2021-09-10 | $10.56 | $10.77 | $10.30 | $10.69 | $10.38 | 6,693,200 |
| 2021-09-09 | $10.70 | $10.95 | $10.37 | $10.43 | $10.13 | 6,957,210 |
| 2021-09-08 | $10.52 | $10.76 | $10.41 | $10.75 | $10.44 | 6,709,220 |
| 2021-09-07 | $10.55 | $10.66 | $10.43 | $10.47 | $10.17 | 5,566,600 |
| 2021-09-06 | $10.15 | $10.64 | $9.90 | $10.58 | $10.28 | 9,046,600 |
| 2021-09-03 | $10.03 | $10.25 | $9.88 | $10.10 | $9.81 | 5,578,220 |
| 2021-09-02 | $10.10 | $10.25 | $9.93 | $10.00 | $9.71 | 4,420,500 |
| 2021-09-01 | $10.35 | $10.40 | $9.93 | $10.18 | $9.89 | 4,278,500 |
| 2021-08-31 | $10.71 | $10.75 | $10.26 | $10.32 | $10.02 | 4,328,500 |
| 2021-08-30 | $10.34 | $10.82 | $10.23 | $10.68 | $10.37 | 6,874,200 |
| 2021-08-27 | $10.31 | $10.44 | $10.03 | $10.15 | $9.86 | 2,820,700 |
| 2021-08-26 | $10.53 | $10.59 | $10.25 | $10.30 | $10.00 | 2,892,400 |
| 2021-08-25 | $10.40 | $10.64 | $10.29 | $10.55 | $10.25 | 4,665,000 |
| 2021-08-24 | $10.27 | $10.57 | $10.20 | $10.35 | $10.05 | 5,108,800 |
| 2021-08-23 | $9.84 | $10.29 | $9.83 | $10.28 | $9.98 | 4,642,300 |
| 2021-08-20 | $9.95 | $10.07 | $9.61 | $9.79 | $9.51 | 3,146,800 |
| 2021-08-19 | $10.16 | $10.20 | $9.94 | $9.97 | $9.68 | 2,516,100 |
| 2021-08-18 | $9.83 | $10.20 | $9.72 | $10.16 | $9.87 | 3,740,100 |
| 2021-08-17 | $10.46 | $10.47 | $9.79 | $9.85 | $9.57 | 5,032,800 |
| 2021-08-16 | $10.38 | $10.60 | $10.29 | $10.40 | $10.10 | 3,083,100 |
| 2021-08-13 | $10.63 | $10.66 | $10.30 | $10.42 | $10.12 | 4,917,600 |
| 2021-08-12 | $10.66 | $10.84 | $10.58 | $10.71 | $10.40 | 4,249,450 |
| 2021-08-11 | $10.69 | $10.71 | $10.54 | $10.67 | $10.36 | 3,637,400 |
| 2021-08-10 | $10.37 | $10.87 | $10.28 | $10.78 | $10.47 | 6,681,100 |
| 2021-08-09 | $10.38 | $10.48 | $10.19 | $10.35 | $10.05 | 3,498,560 |
| 2021-08-06 | $10.43 | $10.52 | $10.27 | $10.44 | $10.14 | 3,660,400 |
| 2021-08-05 | $10.69 | $10.74 | $10.46 | $10.48 | $10.18 | 5,270,700 |
| 2021-08-04 | $10.37 | $10.89 | $10.25 | $10.77 | $10.46 | 11,258,320 |
| 2021-08-03 | $10.37 | $10.50 | $10.17 | $10.22 | $9.93 | 5,777,050 |
| 2021-08-02 | $10.13 | $10.48 | $10.01 | $10.40 | $10.10 | 6,126,900 |
| 2021-07-30 | $10.17 | $10.19 | $9.95 | $10.10 | $9.81 | 4,717,200 |
| 2021-07-29 | $9.38 | $10.13 | $9.38 | $10.01 | $9.72 | 5,731,000 |
| 2021-07-28 | $9.81 | $9.81 | $9.31 | $9.35 | $9.08 | 3,931,400 |
| 2021-07-27 | $10.05 | $10.22 | $9.83 | $9.87 | $9.59 | 5,236,100 |
| 2021-07-26 | $10.10 | $10.17 | $9.62 | $10.10 | $9.81 | 4,722,520 |
| 2021-07-23 | $10.25 | $10.28 | $10.02 | $10.04 | $9.75 | 4,873,260 |
| 2021-07-22 | $9.87 | $10.29 | $9.87 | $10.22 | $9.93 | 5,430,740 |
| 2021-07-21 | $9.61 | $9.99 | $9.61 | $9.95 | $9.66 | 4,675,620 |
| 2021-07-20 | $9.53 | $9.64 | $9.39 | $9.61 | $9.33 | 2,804,060 |
| 2021-07-19 | $9.78 | $9.85 | $9.38 | $9.53 | $9.26 | 4,162,200 |
| 2021-07-16 | $9.82 | $10.02 | $9.79 | $9.84 | $9.56 | 3,769,080 |
| 2021-07-15 | $10.24 | $10.28 | $9.76 | $9.88 | $9.60 | 5,576,430 |
| 2021-07-14 | $10.37 | $10.65 | $10.26 | $10.28 | $9.98 | 7,345,400 |
| 2021-07-13 | $10.47 | $10.52 | $10.19 | $10.48 | $10.18 | 8,028,200 |
| 2021-07-12 | $10.05 | $10.60 | $9.93 | $10.59 | $10.29 | 9,538,800 |
| 2021-07-09 | $9.92 | $10.25 | $9.79 | $10.04 | $9.75 | 5,698,200 |
| 2021-07-08 | $10.05 | $10.05 | $9.83 | $9.98 | $9.69 | 4,444,710 |
| 2021-07-07 | $10.22 | $10.30 | $9.90 | $10.05 | $9.76 | 6,448,900 |
| 2021-07-06 | $10.20 | $10.41 | $10.10 | $10.37 | $10.07 | 6,506,000 |
| 2021-07-05 | $10.50 | $10.58 | $10.06 | $10.30 | $10.00 | 9,248,900 |
| 2021-07-02 | $9.69 | $10.65 | $9.68 | $10.34 | $10.04 | 13,115,560 |
| 2021-07-01 | $9.55 | $10.10 | $9.47 | $9.78 | $9.50 | 7,261,800 |
| 2021-06-30 | $9.33 | $9.61 | $9.25 | $9.56 | $9.29 | 3,382,110 |
| 2021-06-29 | $9.46 | $9.62 | $9.25 | $9.26 | $8.99 | 3,028,500 |
| 2021-06-28 | $9.30 | $9.47 | $9.23 | $9.46 | $9.19 | 1,970,800 |
| 2021-06-25 | $9.35 | $9.42 | $9.18 | $9.31 | $9.04 | 2,341,300 |
| 2021-06-24 | $9.62 | $9.66 | $9.31 | $9.39 | $9.12 | 2,953,100 |
| 2021-06-23 | $9.78 | $9.84 | $9.55 | $9.61 | $9.33 | 3,886,090 |
| 2021-06-22 | $9.90 | $10.04 | $9.66 | $9.77 | $9.49 | 4,141,700 |
| 2021-06-21 | $9.82 | $10.16 | $9.74 | $9.99 | $9.70 | 4,937,300 |
| 2021-06-18 | $9.66 | $9.94 | $9.50 | $9.85 | $9.57 | 5,571,150 |
| 2021-06-17 | $9.62 | $9.85 | $9.50 | $9.63 | $9.35 | 4,708,500 |
| 2021-06-16 | $9.87 | $9.87 | $9.45 | $9.56 | $9.29 | 5,896,100 |
| 2021-06-15 | $10.11 | $10.35 | $9.63 | $9.88 | $9.60 | 7,982,570 |
| 2021-06-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.68 | 0 |
| 2021-06-11 | $9.64 | $10.45 | $9.36 | $9.97 | $9.68 | 11,192,700 |
| 2021-06-10 | $9.35 | $9.57 | $9.21 | $9.52 | $9.25 | 4,970,820 |
| 2021-06-09 | $9.20 | $9.47 | $9.16 | $9.36 | $9.09 | 4,595,900 |
| 2021-06-08 | $9.00 | $9.38 | $8.97 | $9.25 | $8.98 | 5,757,160 |
| 2021-06-07 | $8.98 | $9.16 | $8.95 | $9.05 | $8.79 | 3,202,320 |
| 2021-06-04 | $8.80 | $8.95 | $8.79 | $8.90 | $8.64 | 2,026,750 |
| 2021-06-03 | $8.81 | $8.98 | $8.79 | $8.84 | $8.59 | 2,545,200 |
| 2021-06-02 | $8.93 | $8.99 | $8.80 | $8.82 | $8.57 | 2,704,450 |
| 2021-06-01 | $9.04 | $9.04 | $8.91 | $8.97 | $8.71 | 2,077,400 |
| 2021-05-31 | $8.88 | $9.03 | $8.80 | $9.00 | $8.74 | 2,496,610 |
| 2021-05-28 | $9.02 | $9.06 | $8.82 | $8.85 | $8.60 | 3,444,500 |
| 2021-05-27 | $9.18 | $9.19 | $9.08 | $9.18 | $8.76 | 2,876,610 |
| 2021-05-26 | $9.29 | $9.33 | $9.10 | $9.18 | $8.76 | 4,099,760 |
| 2021-05-25 | $9.02 | $9.35 | $8.95 | $9.30 | $8.87 | 6,074,400 |
| 2021-05-24 | $9.01 | $9.23 | $8.94 | $9.08 | $8.66 | 5,695,860 |
| 2021-05-21 | $8.65 | $9.34 | $8.60 | $9.06 | $8.64 | 9,438,460 |
| 2021-05-20 | $8.70 | $8.83 | $8.58 | $8.63 | $8.23 | 2,057,900 |
| 2021-05-19 | $8.60 | $8.77 | $8.57 | $8.74 | $8.34 | 3,257,290 |
| 2021-05-18 | $8.53 | $8.66 | $8.51 | $8.60 | $8.20 | 1,585,320 |
| 2021-05-17 | $8.68 | $8.70 | $8.52 | $8.59 | $8.19 | 2,502,220 |
| 2021-05-14 | $8.53 | $8.78 | $8.48 | $8.67 | $8.27 | 3,375,900 |
| 2021-05-13 | $8.44 | $8.62 | $8.40 | $8.52 | $8.13 | 2,350,000 |
| 2021-05-12 | $8.40 | $8.47 | $8.33 | $8.45 | $8.06 | 1,670,200 |
| 2021-05-11 | $8.30 | $8.39 | $8.27 | $8.38 | $7.99 | 1,689,100 |
| 2021-05-10 | $8.25 | $8.35 | $8.22 | $8.31 | $7.93 | 1,210,500 |
| 2021-05-07 | $8.25 | $8.31 | $8.22 | $8.25 | $7.87 | 1,399,620 |
| 2021-05-06 | $8.28 | $8.33 | $8.22 | $8.28 | $7.90 | 1,840,590 |
| 2021-05-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.86 | 0 |
| 2021-05-04 | $8.24 | $8.24 | $8.24 | $8.24 | $7.86 | 0 |
| 2021-04-30 | $8.37 | $8.40 | $8.18 | $8.24 | $7.86 | 2,055,100 |
| 2021-04-29 | $8.33 | $8.48 | $8.26 | $8.37 | $7.98 | 1,869,200 |
| 2021-04-28 | $8.28 | $8.37 | $8.22 | $8.33 | $7.95 | 1,916,300 |
| 2021-04-27 | $8.76 | $8.76 | $8.22 | $8.30 | $7.92 | 4,964,610 |
| 2021-04-26 | $8.56 | $8.87 | $8.49 | $8.81 | $8.40 | 3,941,670 |
| 2021-04-23 | $8.69 | $8.78 | $8.51 | $8.58 | $8.19 | 1,851,530 |
| 2021-04-22 | $8.59 | $8.73 | $8.51 | $8.67 | $8.27 | 2,019,500 |
| 2021-04-21 | $8.61 | $8.65 | $8.52 | $8.62 | $8.22 | 1,709,800 |
| 2021-04-20 | $8.70 | $8.74 | $8.60 | $8.65 | $8.25 | 2,502,560 |
| 2021-04-19 | $8.60 | $8.78 | $8.55 | $8.70 | $8.30 | 3,150,540 |
| 2021-04-16 | $8.48 | $8.63 | $8.47 | $8.60 | $8.20 | 2,836,000 |
| 2021-04-15 | $8.42 | $8.50 | $8.39 | $8.48 | $8.09 | 1,713,910 |
| 2021-04-14 | $8.26 | $8.45 | $8.15 | $8.44 | $8.05 | 1,859,100 |
| 2021-04-13 | $8.22 | $8.28 | $8.15 | $8.24 | $7.86 | 905,200 |
| 2021-04-12 | $8.36 | $8.40 | $8.17 | $8.22 | $7.84 | 1,670,420 |
| 2021-04-09 | $8.39 | $8.53 | $8.34 | $8.39 | $8.00 | 1,292,320 |
| 2021-04-08 | $8.54 | $8.59 | $8.39 | $8.44 | $8.05 | 2,105,800 |
| 2021-04-07 | $8.53 | $8.61 | $8.50 | $8.59 | $8.19 | 1,874,100 |
| 2021-04-06 | $8.43 | $8.65 | $8.40 | $8.57 | $8.18 | 2,254,700 |
| 2021-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.03 | 0 |
| 2021-04-02 | $8.28 | $8.59 | $8.22 | $8.42 | $8.03 | 2,394,800 |
| 2021-04-01 | $8.30 | $8.32 | $8.20 | $8.25 | $7.87 | 1,203,940 |
| 2021-03-31 | $8.27 | $8.35 | $8.23 | $8.33 | $7.95 | 942,600 |
| 2021-03-30 | $8.48 | $8.53 | $8.25 | $8.26 | $7.88 | 1,954,400 |
| 2021-03-29 | $8.60 | $8.68 | $8.42 | $8.45 | $8.06 | 2,151,500 |
| 2021-03-26 | $8.56 | $8.78 | $8.50 | $8.62 | $8.22 | 2,591,700 |
| 2021-03-25 | $8.63 | $8.71 | $8.44 | $8.57 | $8.18 | 1,620,000 |
| 2021-03-24 | $8.57 | $8.77 | $8.57 | $8.63 | $8.23 | 2,059,300 |
| 2021-03-23 | $8.68 | $8.77 | $8.63 | $8.66 | $8.26 | 1,684,800 |
| 2021-03-22 | $8.65 | $8.75 | $8.57 | $8.75 | $8.35 | 2,344,700 |
| 2021-03-19 | $8.36 | $8.77 | $8.30 | $8.62 | $8.22 | 3,281,100 |
| 2021-03-18 | $8.56 | $8.56 | $8.37 | $8.41 | $8.02 | 2,293,320 |
| 2021-03-17 | $8.38 | $8.62 | $8.32 | $8.56 | $8.17 | 2,534,300 |
| 2021-03-16 | $8.27 | $8.44 | $8.17 | $8.40 | $8.01 | 2,711,600 |
| 2021-03-15 | $8.28 | $8.32 | $8.16 | $8.20 | $7.82 | 1,833,800 |
| 2021-03-12 | $8.35 | $8.45 | $8.19 | $8.33 | $7.95 | 2,937,600 |
| 2021-03-11 | $8.07 | $8.41 | $8.03 | $8.38 | $7.99 | 2,449,800 |
| 2021-03-10 | $8.43 | $8.44 | $8.09 | $8.11 | $7.74 | 2,286,100 |
| 2021-03-09 | $8.68 | $8.73 | $8.21 | $8.33 | $7.95 | 3,241,800 |
| 2021-03-08 | $8.76 | $8.90 | $8.65 | $8.66 | $8.26 | 3,141,800 |
| 2021-03-05 | $8.50 | $8.74 | $8.43 | $8.73 | $8.33 | 2,954,500 |
| 2021-03-04 | $8.53 | $8.62 | $8.42 | $8.52 | $8.13 | 2,528,500 |
| 2021-03-03 | $8.53 | $8.75 | $8.49 | $8.57 | $8.18 | 2,547,100 |
| 2021-03-02 | $8.86 | $8.91 | $8.49 | $8.57 | $8.18 | 2,928,500 |
| 2021-03-01 | $8.65 | $8.79 | $8.58 | $8.78 | $8.38 | 2,474,100 |
| 2021-02-26 | $8.42 | $8.65 | $8.35 | $8.50 | $8.11 | 2,524,800 |
| 2021-02-25 | $8.72 | $8.83 | $8.45 | $8.47 | $8.08 | 2,402,900 |
| 2021-02-24 | $8.61 | $8.82 | $8.61 | $8.71 | $8.31 | 2,146,700 |
| 2021-02-23 | $8.85 | $8.86 | $8.64 | $8.67 | $8.27 | 2,517,210 |
| 2021-02-22 | $8.90 | $9.14 | $8.82 | $8.84 | $8.43 | 3,512,140 |
| 2021-02-19 | $8.48 | $8.94 | $8.39 | $8.89 | $8.48 | 3,554,050 |
| 2021-02-18 | $8.15 | $8.48 | $8.10 | $8.44 | $8.05 | 4,038,340 |
| 2021-02-17 | $8.05 | $8.05 | $8.05 | $8.05 | $7.68 | 0 |
| 2021-02-16 | $8.05 | $8.05 | $8.05 | $8.05 | $7.68 | 0 |
| 2021-02-15 | $8.05 | $8.05 | $8.05 | $8.05 | $7.68 | 0 |
| 2021-02-12 | $8.05 | $8.05 | $8.05 | $8.05 | $7.68 | 0 |
| 2021-02-11 | $8.05 | $8.05 | $8.05 | $8.05 | $7.68 | 0 |
| 2021-02-10 | $8.21 | $8.27 | $8.04 | $8.05 | $7.68 | 3,683,280 |
| 2021-02-09 | $8.44 | $8.45 | $8.20 | $8.21 | $7.83 | 5,805,560 |
| 2021-02-08 | $8.89 | $8.89 | $8.41 | $8.42 | $8.03 | 3,450,800 |
| 2021-02-05 | $9.47 | $9.47 | $8.81 | $8.81 | $8.40 | 4,075,800 |
| 2021-02-04 | $9.41 | $9.50 | $9.23 | $9.42 | $8.99 | 3,135,020 |
| 2021-02-03 | $9.60 | $9.60 | $9.22 | $9.41 | $8.98 | 4,689,320 |
| 2021-02-02 | $9.85 | $9.85 | $9.48 | $9.58 | $9.14 | 3,531,360 |
| 2021-02-01 | $9.85 | $10.08 | $9.65 | $9.85 | $9.40 | 2,932,420 |
| 2021-01-29 | $9.95 | $9.95 | $9.64 | $9.85 | $9.40 | 2,939,330 |
| 2021-01-28 | $9.90 | $9.95 | $9.75 | $9.90 | $9.44 | 2,261,300 |
| 2021-01-27 | $9.98 | $10.07 | $9.79 | $9.90 | $9.44 | 3,256,000 |
| 2021-01-26 | $10.00 | $10.12 | $9.73 | $10.00 | $9.54 | 4,275,700 |
| 2021-01-25 | $10.23 | $10.23 | $9.83 | $9.92 | $9.46 | 4,852,200 |
| 2021-01-22 | $10.43 | $10.48 | $10.09 | $10.23 | $9.76 | 5,087,440 |
| 2021-01-21 | $10.80 | $10.89 | $10.28 | $10.43 | $9.95 | 7,445,420 |
| 2021-01-20 | $10.65 | $10.94 | $10.47 | $10.83 | $10.33 | 4,722,400 |
| 2021-01-19 | $10.95 | $11.03 | $10.48 | $10.70 | $10.21 | 7,304,300 |
| 2021-01-18 | $11.13 | $11.22 | $10.78 | $10.92 | $10.42 | 6,025,700 |
| 2021-01-15 | $11.01 | $11.28 | $10.87 | $11.09 | $10.58 | 5,519,300 |
| 2021-01-14 | $10.78 | $11.18 | $10.58 | $11.02 | $10.51 | 5,705,530 |
| 2021-01-13 | $11.10 | $11.22 | $10.62 | $10.78 | $10.28 | 5,702,480 |
| 2021-01-12 | $10.77 | $11.17 | $10.68 | $11.03 | $10.52 | 7,079,100 |
| 2021-01-11 | $10.80 | $10.87 | $10.64 | $10.73 | $10.24 | 3,053,900 |
| 2021-01-08 | $10.81 | $11.08 | $10.58 | $10.90 | $10.40 | 6,212,800 |
| 2021-01-07 | $11.21 | $11.28 | $10.71 | $10.88 | $10.38 | 6,454,690 |
| 2021-01-06 | $11.15 | $11.36 | $10.88 | $11.16 | $10.65 | 8,482,300 |
| 2021-01-05 | $11.23 | $11.41 | $11.11 | $11.15 | $10.64 | 6,985,500 |
| 2021-01-04 | $10.74 | $11.40 | $10.68 | $11.25 | $10.73 | 7,234,400 |
| 2021-01-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.25 | 0 |
| 2020-12-31 | $10.58 | $10.81 | $10.53 | $10.74 | $10.25 | 4,424,100 |
| 2020-12-30 | $10.90 | $10.90 | $10.45 | $10.56 | $10.07 | 6,240,900 |
| 2020-12-29 | $10.72 | $10.96 | $10.37 | $10.75 | $10.26 | 8,337,200 |
| 2020-12-28 | $11.38 | $11.38 | $9.80 | $10.75 | $10.26 | 13,365,000 |
| 2020-12-25 | $11.43 | $12.28 | $11.34 | $11.55 | $11.02 | 18,053,800 |
| 2020-12-24 | $11.48 | $11.68 | $11.26 | $11.36 | $10.84 | 5,350,800 |
| 2020-12-23 | $11.43 | $11.72 | $11.08 | $11.45 | $10.92 | 6,753,600 |
| 2020-12-22 | $11.33 | $11.96 | $11.30 | $11.52 | $10.99 | 7,840,600 |
| 2020-12-21 | $11.58 | $11.59 | $11.27 | $11.41 | $10.89 | 3,991,700 |
| 2020-12-18 | $11.26 | $11.60 | $11.11 | $11.50 | $10.97 | 4,953,200 |
| 2020-12-17 | $11.19 | $11.37 | $10.89 | $11.26 | $10.74 | 3,875,790 |
| 2020-12-16 | $10.91 | $11.30 | $10.91 | $11.15 | $10.64 | 5,550,510 |
| 2020-12-15 | $10.51 | $11.18 | $10.41 | $11.08 | $10.57 | 6,673,710 |
| 2020-12-14 | $10.12 | $10.68 | $9.97 | $10.51 | $10.03 | 4,591,600 |
| 2020-12-11 | $10.35 | $10.42 | $9.99 | $10.06 | $9.60 | 2,809,100 |
| 2020-12-10 | $10.39 | $10.58 | $10.21 | $10.35 | $9.87 | 1,990,200 |
| 2020-12-09 | $10.88 | $10.89 | $10.37 | $10.37 | $9.89 | 3,469,300 |
| 2020-12-08 | $10.92 | $11.04 | $10.74 | $10.80 | $10.30 | 2,848,900 |
| 2020-12-07 | $11.27 | $11.27 | $10.98 | $11.00 | $10.49 | 2,453,990 |
| 2020-12-04 | $11.29 | $11.31 | $11.14 | $11.20 | $10.68 | 2,217,490 |
| 2020-12-03 | $11.42 | $11.52 | $11.22 | $11.34 | $10.82 | 2,520,800 |
| 2020-12-02 | $11.32 | $11.40 | $11.21 | $11.40 | $10.88 | 3,336,600 |
| 2020-12-01 | $11.08 | $11.35 | $11.05 | $11.28 | $10.76 | 3,102,880 |
| 2020-11-30 | $11.10 | $11.22 | $10.88 | $11.09 | $10.58 | 3,025,400 |
| 2020-11-27 | $11.15 | $11.27 | $11.05 | $11.20 | $10.68 | 3,597,700 |
| 2020-11-26 | $11.28 | $11.58 | $11.12 | $11.33 | $10.81 | 4,932,500 |
| 2020-11-25 | $11.35 | $11.35 | $11.02 | $11.06 | $10.55 | 3,432,210 |
| 2020-11-24 | $11.16 | $11.38 | $11.10 | $11.25 | $10.73 | 3,956,200 |
| 2020-11-23 | $11.36 | $11.58 | $11.05 | $11.15 | $10.64 | 6,473,120 |
| 2020-11-20 | $11.69 | $11.83 | $11.65 | $11.77 | $11.23 | 3,320,000 |
| 2020-11-19 | $11.52 | $11.76 | $11.42 | $11.70 | $11.16 | 3,438,820 |
| 2020-11-18 | $11.70 | $11.82 | $11.48 | $11.63 | $11.09 | 4,093,920 |
| 2020-11-17 | $11.50 | $11.69 | $11.28 | $11.64 | $11.10 | 5,298,210 |
| 2020-11-16 | $11.90 | $11.90 | $11.38 | $11.52 | $10.99 | 5,142,940 |
| 2020-11-13 | $12.00 | $12.08 | $11.78 | $11.85 | $11.30 | 4,413,390 |
| 2020-11-12 | $12.05 | $12.15 | $11.77 | $12.11 | $11.55 | 6,439,890 |
| 2020-11-11 | $12.64 | $12.86 | $11.93 | $11.93 | $11.38 | 10,422,160 |
| 2020-11-10 | $13.74 | $13.93 | $12.83 | $12.83 | $12.24 | 13,402,250 |
| 2020-11-09 | $13.35 | $14.31 | $13.30 | $13.76 | $13.13 | 16,361,540 |
| 2020-11-06 | $13.98 | $13.98 | $12.96 | $13.53 | $12.91 | 21,374,040 |
| 2020-11-05 | $14.40 | $14.95 | $13.82 | $14.33 | $13.67 | 23,585,240 |
| 2020-11-04 | $13.74 | $14.87 | $13.68 | $14.35 | $13.69 | 26,915,470 |
| 2020-11-03 | $13.90 | $14.45 | $13.65 | $14.03 | $13.38 | 25,102,000 |
| 2020-11-02 | $12.33 | $14.94 | $12.10 | $14.01 | $13.37 | 35,964,860 |
| 2020-10-30 | $12.30 | $14.35 | $12.25 | $12.98 | $12.38 | 32,303,770 |
| 2020-10-29 | $12.64 | $12.78 | $11.88 | $11.96 | $11.41 | 13,975,420 |
| 2020-10-28 | $12.41 | $13.20 | $12.13 | $13.00 | $12.40 | 13,689,860 |
| 2020-10-27 | $12.60 | $12.62 | $12.22 | $12.58 | $12.00 | 5,364,600 |
| 2020-10-26 | $12.02 | $12.76 | $12.00 | $12.69 | $12.11 | 7,472,300 |
| 2020-10-23 | $12.10 | $12.56 | $11.94 | $12.22 | $11.66 | 5,958,090 |
| 2020-10-22 | $12.13 | $12.33 | $11.80 | $12.11 | $11.55 | 4,292,100 |
| 2020-10-21 | $12.48 | $12.55 | $12.05 | $12.07 | $11.51 | 5,121,700 |
| 2020-10-20 | $12.37 | $12.51 | $11.98 | $12.50 | $11.92 | 6,235,510 |
| 2020-10-19 | $12.28 | $12.59 | $12.11 | $12.20 | $11.64 | 5,595,210 |
| 2020-10-16 | $11.88 | $12.50 | $11.86 | $12.10 | $11.54 | 6,559,480 |
| 2020-10-15 | $11.90 | $12.19 | $11.80 | $11.86 | $11.31 | 3,477,800 |
| 2020-10-14 | $12.11 | $12.16 | $11.82 | $11.98 | $11.43 | 3,551,540 |
| 2020-10-13 | $12.10 | $12.27 | $11.91 | $12.10 | $11.54 | 4,884,900 |
| 2020-10-12 | $11.59 | $12.10 | $11.51 | $12.01 | $11.46 | 5,764,250 |
| 2020-10-09 | $11.11 | $11.65 | $11.08 | $11.48 | $10.95 | 3,980,760 |
| 2020-10-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2020-10-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2020-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2020-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2020-10-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2020-10-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.44 | 0 |
| 2020-09-30 | $11.08 | $11.17 | $10.72 | $10.94 | $10.44 | 2,555,640 |
| 2020-09-29 | $10.54 | $10.97 | $10.45 | $10.87 | $10.37 | 2,664,680 |
| 2020-09-28 | $10.87 | $10.96 | $10.44 | $10.45 | $9.97 | 2,854,620 |
| 2020-09-25 | $11.16 | $11.29 | $10.81 | $10.86 | $10.36 | 2,377,400 |
| 2020-09-24 | $11.39 | $11.51 | $11.10 | $11.13 | $10.62 | 3,881,500 |
| 2020-09-23 | $11.36 | $11.69 | $11.30 | $11.56 | $11.03 | 4,230,870 |
| 2020-09-22 | $11.56 | $11.76 | $11.31 | $11.38 | $10.86 | 4,940,000 |
| 2020-09-21 | $11.57 | $11.87 | $11.53 | $11.65 | $11.11 | 5,664,800 |
| 2020-09-18 | $11.85 | $11.91 | $11.42 | $11.63 | $11.09 | 7,431,480 |
| 2020-09-17 | $11.31 | $12.07 | $11.09 | $11.88 | $11.33 | 9,582,860 |
| 2020-09-16 | $11.40 | $11.49 | $11.05 | $11.19 | $10.68 | 5,017,080 |
| 2020-09-15 | $11.70 | $11.74 | $11.30 | $11.41 | $10.89 | 6,834,320 |
| 2020-09-14 | $10.71 | $12.00 | $10.71 | $11.55 | $11.02 | 11,214,100 |
| 2020-09-11 | $9.81 | $10.82 | $9.81 | $10.70 | $10.21 | 9,155,400 |
| 2020-09-10 | $12.79 | $13.75 | $10.55 | $10.55 | $10.06 | 16,403,890 |
| 2020-09-09 | $11.96 | $12.75 | $11.78 | $11.99 | $11.44 | 12,111,000 |
| 2020-09-08 | $11.60 | $12.21 | $11.53 | $12.16 | $11.60 | 9,694,710 |
| 2020-09-07 | $11.84 | $12.39 | $11.56 | $11.67 | $11.13 | 10,442,150 |
| 2020-09-04 | $11.43 | $11.86 | $11.31 | $11.81 | $11.27 | 7,173,490 |
| 2020-09-03 | $11.68 | $11.74 | $11.30 | $11.62 | $11.09 | 7,166,280 |
| 2020-09-02 | $11.30 | $11.94 | $11.18 | $11.68 | $11.14 | 10,729,710 |
| 2020-09-01 | $11.01 | $11.38 | $11.01 | $11.32 | $10.80 | 6,482,590 |
| 2020-08-31 | $11.12 | $11.36 | $11.00 | $11.07 | $10.56 | 7,372,900 |
| 2020-08-28 | $10.59 | $11.29 | $10.59 | $11.13 | $10.62 | 9,652,300 |
| 2020-08-27 | $10.28 | $10.76 | $10.14 | $10.70 | $10.21 | 5,530,790 |
| 2020-08-26 | $10.42 | $10.70 | $10.28 | $10.33 | $9.85 | 3,939,890 |
| 2020-08-25 | $10.30 | $10.55 | $10.20 | $10.46 | $9.98 | 4,710,790 |
| 2020-08-24 | $10.04 | $10.35 | $9.88 | $10.24 | $9.77 | 2,460,720 |
| 2020-08-21 | $10.06 | $10.20 | $9.99 | $10.04 | $9.58 | 1,762,400 |
| 2020-08-20 | $10.01 | $10.17 | $9.91 | $10.05 | $9.59 | 1,908,390 |
| 2020-08-19 | $10.32 | $10.39 | $9.98 | $10.01 | $9.55 | 3,385,120 |
| 2020-08-18 | $10.49 | $10.50 | $10.32 | $10.35 | $9.87 | 2,670,380 |
| 2020-08-17 | $10.44 | $10.50 | $10.34 | $10.44 | $9.96 | 2,826,720 |
| 2020-08-14 | $10.17 | $10.35 | $10.13 | $10.35 | $9.87 | 1,700,020 |
| 2020-08-13 | $10.20 | $10.35 | $10.16 | $10.17 | $9.70 | 1,402,300 |
| 2020-08-12 | $10.33 | $10.34 | $9.97 | $10.20 | $9.73 | 2,526,590 |
| 2020-08-11 | $10.87 | $10.97 | $10.32 | $10.34 | $9.86 | 4,485,580 |
| 2020-08-10 | $10.77 | $11.10 | $10.69 | $10.85 | $10.35 | 3,338,360 |
| 2020-08-07 | $11.24 | $11.28 | $10.67 | $10.85 | $10.35 | 3,951,930 |
| 2020-08-06 | $11.10 | $11.27 | $10.89 | $11.24 | $10.72 | 5,872,950 |
| 2020-08-05 | $10.95 | $11.40 | $10.70 | $11.40 | $10.88 | 3,501,000 |
| 2020-08-04 | $11.03 | $11.03 | $10.81 | $10.88 | $10.38 | 4,273,090 |
| 2020-08-03 | $10.50 | $11.08 | $10.47 | $11.04 | $10.53 | 7,064,160 |
| 2020-07-31 | $10.45 | $10.56 | $10.24 | $10.44 | $9.96 | 3,867,990 |
| 2020-07-30 | $10.76 | $10.76 | $10.47 | $10.50 | $10.02 | 3,502,570 |
| 2020-07-29 | $10.61 | $10.74 | $10.39 | $10.69 | $10.20 | 3,740,970 |
| 2020-07-28 | $10.63 | $10.89 | $10.44 | $10.64 | $10.15 | 5,508,890 |
| 2020-07-27 | $10.36 | $10.75 | $10.15 | $10.66 | $10.17 | 4,008,420 |
| 2020-07-24 | $10.63 | $10.80 | $10.18 | $10.32 | $9.85 | 5,296,120 |
| 2020-07-23 | $10.65 | $10.85 | $10.47 | $10.79 | $10.29 | 8,461,640 |
| 2020-07-22 | $10.17 | $10.66 | $10.08 | $10.62 | $10.13 | 6,893,740 |
| 2020-07-21 | $10.19 | $10.29 | $10.09 | $10.17 | $9.70 | 2,685,220 |
| 2020-07-20 | $9.80 | $10.10 | $9.80 | $10.10 | $9.64 | 2,608,960 |
| 2020-07-17 | $9.72 | $9.88 | $9.61 | $9.77 | $9.32 | 2,622,860 |
| 2020-07-16 | $10.14 | $10.29 | $9.70 | $9.70 | $9.25 | 4,127,910 |
| 2020-07-15 | $10.52 | $10.63 | $10.08 | $10.14 | $9.67 | 4,324,310 |
| 2020-07-14 | $10.64 | $10.70 | $10.21 | $10.50 | $10.02 | 5,436,440 |
| 2020-07-13 | $10.41 | $10.62 | $10.32 | $10.62 | $10.13 | 4,203,980 |
| 2020-07-10 | $10.58 | $10.68 | $10.29 | $10.30 | $9.83 | 5,002,940 |
| 2020-07-09 | $10.39 | $10.67 | $10.30 | $10.59 | $10.10 | 5,592,960 |
| 2020-07-08 | $10.12 | $10.42 | $10.05 | $10.38 | $9.90 | 4,330,340 |
| 2020-07-07 | $10.00 | $10.45 | $9.82 | $10.15 | $9.68 | 5,928,390 |
| 2020-07-06 | $9.55 | $10.04 | $9.55 | $9.98 | $9.52 | 5,041,950 |
| 2020-07-03 | $9.44 | $9.59 | $9.42 | $9.53 | $9.09 | 3,233,870 |
| 2020-07-02 | $9.33 | $9.54 | $9.23 | $9.50 | $9.06 | 3,996,200 |
| 2020-07-01 | $9.18 | $9.30 | $9.14 | $9.29 | $8.86 | 3,288,440 |
| 2020-06-30 | $9.04 | $9.16 | $9.04 | $9.13 | $8.71 | 1,316,670 |
| 2020-06-29 | $9.08 | $9.14 | $8.99 | $9.00 | $8.59 | 1,460,600 |
| 2020-06-26 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 0 |
| 2020-06-25 | $9.14 | $9.14 | $9.14 | $9.14 | $8.72 | 0 |
| 2020-06-24 | $9.32 | $9.32 | $9.14 | $9.14 | $8.72 | 1,542,300 |
| 2020-06-23 | $9.30 | $9.33 | $9.20 | $9.22 | $8.80 | 1,878,550 |
| 2020-06-22 | $9.18 | $9.33 | $9.15 | $9.30 | $8.87 | 2,897,840 |
| 2020-06-19 | $9.16 | $9.18 | $9.06 | $9.16 | $8.74 | 1,953,180 |
| 2020-06-18 | $9.18 | $9.19 | $9.11 | $9.15 | $8.73 | 1,771,400 |
| 2020-06-17 | $9.24 | $9.24 | $9.12 | $9.19 | $8.77 | 2,295,520 |
| 2020-06-16 | $9.16 | $9.27 | $9.10 | $9.24 | $8.81 | 4,020,190 |
| 2020-06-15 | $9.60 | $9.60 | $9.13 | $9.20 | $8.78 | 5,177,850 |
| 2020-06-12 | $9.10 | $9.19 | $9.03 | $9.08 | $8.66 | 3,230,300 |
| 2020-06-11 | $9.27 | $9.43 | $9.21 | $9.25 | $8.82 | 2,593,330 |
| 2020-06-10 | $9.43 | $9.43 | $9.18 | $9.23 | $8.81 | 1,964,120 |
| 2020-06-09 | $9.49 | $9.54 | $9.34 | $9.40 | $8.97 | 2,030,770 |
| 2020-06-08 | $9.65 | $9.65 | $9.47 | $9.47 | $9.03 | 1,605,560 |
| 2020-06-05 | $9.64 | $9.77 | $9.51 | $9.57 | $9.13 | 2,082,670 |
| 2020-06-04 | $9.63 | $9.74 | $9.56 | $9.66 | $9.22 | 2,187,420 |
| 2020-06-03 | $9.65 | $9.76 | $9.58 | $9.64 | $9.20 | 3,330,440 |
| 2020-06-02 | $9.60 | $9.76 | $9.46 | $9.67 | $9.23 | 4,624,670 |
| 2020-06-01 | $9.35 | $9.71 | $9.30 | $9.60 | $9.16 | 5,768,550 |
| 2020-05-29 | $8.98 | $9.80 | $8.84 | $9.47 | $9.03 | 6,220,710 |
| 2020-05-28 | $8.99 | $9.03 | $8.70 | $8.93 | $8.52 | 1,522,130 |
| 2020-05-27 | $8.92 | $9.05 | $8.89 | $8.99 | $8.58 | 1,429,930 |
| 2020-05-26 | $8.70 | $9.04 | $8.64 | $8.99 | $8.58 | 2,210,370 |
| 2020-05-25 | $8.67 | $8.76 | $8.58 | $8.60 | $8.20 | 1,071,200 |
| 2020-05-22 | $8.90 | $8.94 | $8.65 | $8.71 | $8.31 | 1,386,200 |
| 2020-05-21 | $9.13 | $9.13 | $8.83 | $8.90 | $8.49 | 1,737,400 |
| 2020-05-20 | $9.23 | $9.29 | $9.04 | $9.08 | $8.66 | 1,380,410 |
| 2020-05-19 | $9.09 | $9.33 | $9.09 | $9.24 | $8.81 | 1,865,100 |
| 2020-05-18 | $9.32 | $9.32 | $9.00 | $9.01 | $8.60 | 1,599,200 |
| 2020-05-15 | $9.24 | $9.38 | $9.20 | $9.24 | $8.81 | 1,292,540 |
| 2020-05-14 | $9.40 | $9.40 | $9.25 | $9.28 | $8.85 | 1,107,590 |
| 2020-05-13 | $9.38 | $9.47 | $9.28 | $9.45 | $9.02 | 1,319,290 |
| 2020-05-12 | $9.40 | $9.43 | $9.25 | $9.39 | $8.96 | 1,676,220 |
| 2020-05-11 | $9.44 | $9.48 | $9.25 | $9.35 | $8.92 | 1,580,590 |
| 2020-05-08 | $9.45 | $9.55 | $9.40 | $9.41 | $8.98 | 2,085,400 |
| 2020-05-07 | $9.40 | $9.50 | $9.32 | $9.36 | $8.93 | 1,987,380 |
| 2020-05-06 | $8.91 | $9.43 | $8.88 | $9.39 | $8.96 | 2,686,570 |
| 2020-05-05 | $9.05 | $9.05 | $9.05 | $9.05 | $8.63 | 0 |
| 2020-05-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.63 | 0 |
| 2020-05-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.63 | 0 |
| 2020-04-30 | $8.79 | $9.11 | $8.79 | $9.05 | $8.63 | 2,102,600 |
| 2020-04-29 | $8.74 | $8.93 | $8.66 | $8.77 | $8.37 | 1,495,150 |
| 2020-04-28 | $9.17 | $9.17 | $8.41 | $8.75 | $8.35 | 3,755,760 |
| 2020-04-27 | $9.35 | $9.39 | $9.14 | $9.15 | $8.73 | 1,481,940 |
| 2020-04-24 | $9.51 | $9.56 | $9.18 | $9.24 | $8.81 | 2,551,900 |
| 2020-04-23 | $9.71 | $9.74 | $9.48 | $9.49 | $9.05 | 2,495,700 |
| 2020-04-22 | $9.50 | $9.76 | $9.31 | $9.73 | $9.28 | 2,873,370 |
| 2020-04-21 | $9.92 | $9.92 | $9.42 | $9.61 | $9.17 | 4,599,170 |
| 2020-04-20 | $9.84 | $9.92 | $9.80 | $9.92 | $9.46 | 2,252,600 |
| 2020-04-17 | $10.03 | $10.10 | $9.86 | $9.89 | $9.44 | 2,707,180 |
| 2020-04-16 | $9.86 | $9.97 | $9.81 | $9.90 | $9.44 | 1,645,900 |
| 2020-04-15 | $10.06 | $10.06 | $9.80 | $9.84 | $9.39 | 2,680,900 |
| 2020-04-14 | $9.86 | $10.04 | $9.81 | $10.04 | $9.58 | 2,034,650 |
| 2020-04-13 | $10.31 | $10.36 | $9.72 | $9.83 | $9.38 | 4,598,060 |
| 2020-04-10 | $10.96 | $10.96 | $10.21 | $10.27 | $9.80 | 7,442,430 |
| 2020-04-09 | $11.00 | $11.25 | $10.96 | $11.18 | $10.67 | 5,343,040 |
| 2020-04-08 | $10.86 | $10.98 | $10.81 | $10.93 | $10.43 | 3,622,730 |
| 2020-04-07 | $10.75 | $10.92 | $10.67 | $10.92 | $10.42 | 4,307,630 |
| 2020-04-06 | $10.54 | $10.54 | $10.54 | $10.54 | $10.06 | 0 |
| 2020-04-03 | $10.94 | $10.95 | $10.52 | $10.54 | $10.06 | 3,287,630 |
| 2020-04-02 | $10.56 | $10.94 | $10.50 | $10.94 | $10.44 | 3,218,010 |
| 2020-04-01 | $10.92 | $11.08 | $10.65 | $10.72 | $10.23 | 3,973,260 |
| 2020-03-31 | $10.80 | $11.07 | $10.61 | $10.92 | $10.42 | 4,707,010 |
| 2020-03-30 | $10.68 | $11.10 | $10.35 | $10.86 | $10.36 | 6,538,600 |
| 2020-03-27 | $10.68 | $10.83 | $10.48 | $10.72 | $10.23 | 4,426,000 |
| 2020-03-26 | $10.65 | $10.73 | $10.48 | $10.54 | $10.06 | 2,509,750 |
| 2020-03-25 | $10.80 | $10.87 | $10.61 | $10.72 | $10.23 | 3,062,600 |
| 2020-03-24 | $10.41 | $10.55 | $10.20 | $10.52 | $10.04 | 3,247,540 |
| 2020-03-23 | $10.80 | $10.80 | $10.15 | $10.19 | $9.72 | 4,047,600 |
| 2020-03-20 | $10.98 | $11.10 | $10.74 | $10.96 | $10.46 | 3,179,950 |
| 2020-03-19 | $10.73 | $10.95 | $10.37 | $10.82 | $10.32 | 3,936,260 |
| 2020-03-18 | $11.16 | $11.32 | $10.69 | $10.73 | $10.24 | 3,735,300 |
| 2020-03-17 | $11.25 | $11.35 | $10.60 | $11.06 | $10.55 | 4,054,300 |
| 2020-03-16 | $12.19 | $12.19 | $11.01 | $11.17 | $10.66 | 5,150,800 |
| 2020-03-13 | $11.82 | $12.24 | $11.37 | $11.91 | $11.36 | 6,986,760 |
| 2020-03-12 | $12.79 | $12.88 | $12.32 | $12.53 | $11.95 | 5,684,200 |
| 2020-03-11 | $13.41 | $13.65 | $12.93 | $12.99 | $12.39 | 8,928,200 |
| 2020-03-10 | $12.65 | $13.38 | $12.30 | $13.37 | $12.75 | 10,743,780 |
| 2020-03-09 | $13.05 | $13.64 | $12.65 | $12.75 | $12.16 | 9,791,780 |
| 2020-03-06 | $13.07 | $13.66 | $13.02 | $13.34 | $12.73 | 8,969,620 |
| 2020-03-05 | $13.35 | $13.50 | $13.05 | $13.35 | $12.74 | 8,304,740 |
| 2020-03-04 | $12.89 | $13.15 | $12.66 | $13.06 | $12.46 | 5,624,900 |
| 2020-03-03 | $12.76 | $13.22 | $12.60 | $12.87 | $12.28 | 7,529,450 |
| 2020-03-02 | $12.25 | $12.59 | $12.02 | $12.48 | $11.91 | 5,514,750 |
| 2020-02-28 | $12.64 | $12.75 | $11.80 | $11.88 | $11.33 | 8,081,540 |
| 2020-02-27 | $13.08 | $13.34 | $12.71 | $13.10 | $12.50 | 8,541,770 |
| 2020-02-26 | $13.29 | $13.80 | $12.93 | $13.02 | $12.42 | 13,372,490 |
| 2020-02-25 | $12.95 | $13.30 | $12.31 | $13.26 | $12.65 | 10,770,900 |
| 2020-02-24 | $12.90 | $13.38 | $12.81 | $13.38 | $12.76 | 9,859,650 |
| 2020-02-21 | $12.83 | $13.19 | $12.65 | $12.96 | $12.36 | 9,673,540 |
| 2020-02-20 | $12.48 | $12.84 | $12.28 | $12.78 | $12.19 | 7,878,720 |
| 2020-02-19 | $12.30 | $12.90 | $12.28 | $12.52 | $11.94 | 9,199,590 |
| 2020-02-18 | $11.88 | $12.59 | $11.78 | $12.54 | $11.96 | 9,718,740 |
| 2020-02-17 | $11.20 | $11.86 | $11.16 | $11.78 | $11.24 | 7,504,730 |
| 2020-02-14 | $11.20 | $11.37 | $11.03 | $11.10 | $10.59 | 3,900,100 |
| 2020-02-13 | $11.40 | $11.40 | $11.09 | $11.16 | $10.65 | 4,399,700 |
| 2020-02-12 | $11.07 | $11.45 | $11.00 | $11.42 | $10.89 | 5,690,200 |
| 2020-02-11 | $11.40 | $11.41 | $11.06 | $11.11 | $10.60 | 4,095,050 |
| 2020-02-10 | $11.29 | $11.38 | $11.11 | $11.36 | $10.84 | 4,936,050 |
| 2020-02-07 | $11.06 | $11.26 | $10.94 | $11.26 | $10.74 | 5,887,950 |
| 2020-02-06 | $10.68 | $11.12 | $10.54 | $11.06 | $10.55 | 5,962,640 |
| 2020-02-05 | $10.41 | $10.91 | $10.41 | $10.68 | $10.19 | 5,478,430 |
| 2020-02-04 | $9.80 | $10.56 | $9.80 | $10.32 | $9.85 | 6,391,300 |
| 2020-02-03 | $10.89 | $10.89 | $10.89 | $10.89 | $10.39 | 623,100 |
| 2020-01-31 | $12.10 | $12.10 | $12.10 | $12.10 | $11.54 | 0 |
| 2020-01-30 | $12.10 | $12.10 | $12.10 | $12.10 | $11.54 | 0 |
| 2020-01-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.54 | 0 |
| 2020-01-28 | $12.10 | $12.10 | $12.10 | $12.10 | $11.54 | 0 |
| 2020-01-27 | $12.10 | $12.10 | $12.10 | $12.10 | $11.54 | 0 |
| 2020-01-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.54 | 0 |
| 2020-01-23 | $12.60 | $12.72 | $11.75 | $12.10 | $11.54 | 5,820,540 |
| 2020-01-22 | $12.76 | $12.89 | $12.30 | $12.73 | $12.14 | 7,466,310 |
| 2020-01-21 | $13.25 | $13.66 | $13.00 | $13.06 | $12.46 | 7,986,040 |
| 2020-01-20 | $14.03 | $14.05 | $12.88 | $13.06 | $12.46 | 15,072,500 |
| 2020-01-17 | $13.84 | $14.35 | $13.73 | $14.31 | $13.65 | 9,498,570 |
| 2020-01-16 | $13.80 | $14.17 | $13.73 | $13.84 | $13.20 | 7,286,250 |
| 2020-01-15 | $13.80 | $13.82 | $13.55 | $13.81 | $13.17 | 5,266,720 |
| 2020-01-14 | $13.80 | $13.96 | $13.52 | $13.87 | $13.23 | 8,038,100 |
| 2020-01-13 | $13.58 | $13.79 | $13.32 | $13.68 | $13.05 | 5,327,880 |
| 2020-01-10 | $13.96 | $13.97 | $13.35 | $13.58 | $12.96 | 7,684,400 |
| 2020-01-09 | $13.93 | $14.11 | $13.60 | $13.97 | $13.33 | 9,873,120 |
| 2020-01-08 | $13.79 | $13.94 | $13.46 | $13.75 | $13.12 | 11,212,640 |
| 2020-01-07 | $13.19 | $13.92 | $13.11 | $13.89 | $13.25 | 13,701,750 |
| 2020-01-06 | $12.85 | $13.31 | $12.80 | $13.16 | $12.55 | 11,521,840 |
| 2020-01-03 | $12.89 | $13.57 | $12.76 | $13.19 | $12.58 | 17,266,900 |
| 2020-01-02 | $12.19 | $12.67 | $12.19 | $12.66 | $12.08 | 6,456,730 |
| 2020-01-01 | $12.12 | $12.12 | $12.12 | $12.12 | $11.56 | 0 |
| 2019-12-31 | $12.30 | $12.42 | $12.12 | $12.12 | $11.56 | 3,486,900 |
| 2019-12-30 | $12.13 | $12.43 | $11.74 | $12.35 | $11.78 | 4,542,600 |
| 2019-12-27 | $12.66 | $12.75 | $12.20 | $12.23 | $11.67 | 5,598,300 |
| 2019-12-26 | $12.48 | $12.77 | $12.40 | $12.66 | $12.08 | 6,712,100 |
| 2019-12-25 | $12.28 | $12.52 | $12.21 | $12.39 | $11.82 | 4,828,860 |
| 2019-12-24 | $12.03 | $12.33 | $12.01 | $12.28 | $11.72 | 4,196,730 |
| 2019-12-23 | $12.29 | $12.29 | $12.02 | $12.03 | $11.48 | 5,843,130 |
| 2019-12-20 | $13.00 | $13.01 | $12.40 | $12.41 | $11.84 | 10,469,000 |
| 2019-12-19 | $12.40 | $13.77 | $12.01 | $13.15 | $12.55 | 15,681,030 |
| 2019-12-18 | $12.60 | $12.71 | $12.48 | $12.58 | $12.00 | 5,642,900 |
| 2019-12-17 | $12.57 | $12.73 | $12.45 | $12.61 | $12.03 | 7,352,620 |
| 2019-12-16 | $12.16 | $12.66 | $12.08 | $12.58 | $12.00 | 7,638,870 |
| 2019-12-13 | $12.19 | $12.22 | $11.89 | $12.12 | $11.56 | 5,340,090 |
| 2019-12-12 | $12.13 | $12.23 | $12.02 | $12.07 | $11.51 | 3,846,300 |
| 2019-12-11 | $12.18 | $12.40 | $12.06 | $12.11 | $11.55 | 6,839,110 |
| 2019-12-10 | $11.68 | $12.33 | $11.57 | $12.24 | $11.68 | 10,184,630 |
| 2019-12-09 | $11.62 | $11.73 | $11.50 | $11.70 | $11.16 | 5,117,530 |
| 2019-12-06 | $11.46 | $11.61 | $11.27 | $11.60 | $11.07 | 5,385,400 |
| 2019-12-05 | $11.14 | $11.52 | $11.14 | $11.45 | $10.92 | 4,399,240 |
| 2019-12-04 | $11.21 | $11.33 | $11.08 | $11.16 | $10.65 | 3,383,800 |
| 2019-12-03 | $11.18 | $11.33 | $11.04 | $11.32 | $10.80 | 3,224,400 |
| 2019-12-02 | $11.41 | $11.48 | $11.21 | $11.25 | $10.73 | 2,888,000 |
| 2019-11-29 | $11.50 | $11.51 | $11.11 | $11.35 | $10.83 | 3,347,900 |
| 2019-11-28 | $11.37 | $11.56 | $11.32 | $11.40 | $10.88 | 2,727,100 |
| 2019-11-27 | $11.22 | $11.62 | $11.20 | $11.46 | $10.93 | 4,290,060 |
| 2019-11-26 | $11.24 | $11.58 | $11.24 | $11.36 | $10.84 | 6,173,800 |
| 2019-11-25 | $11.90 | $12.02 | $10.93 | $11.22 | $10.70 | 7,825,380 |
| 2019-11-22 | $12.55 | $12.66 | $12.01 | $12.04 | $11.49 | 6,415,820 |
| 2019-11-21 | $12.36 | $12.64 | $12.14 | $12.62 | $12.04 | 6,081,600 |
| 2019-11-20 | $12.66 | $12.70 | $12.36 | $12.42 | $11.85 | 8,145,110 |
| 2019-11-19 | $12.87 | $12.90 | $12.42 | $12.83 | $12.24 | 12,734,410 |
| 2019-11-18 | $12.83 | $13.14 | $12.61 | $12.92 | $12.33 | 10,680,000 |
| 2019-11-15 | $12.71 | $13.05 | $12.61 | $12.80 | $12.21 | 15,121,750 |
| 2019-11-14 | $11.81 | $12.98 | $11.74 | $12.74 | $12.15 | 18,008,090 |
| 2019-11-13 | $12.01 | $12.02 | $11.69 | $11.80 | $11.26 | 4,960,010 |
| 2019-11-12 | $12.22 | $12.23 | $11.64 | $11.94 | $11.39 | 6,735,700 |
| 2019-11-11 | $12.50 | $12.56 | $12.10 | $12.24 | $11.68 | 6,940,040 |
| 2019-11-08 | $12.44 | $13.00 | $12.32 | $12.69 | $12.11 | 12,698,640 |
| 2019-11-07 | $12.40 | $12.48 | $12.06 | $12.42 | $11.85 | 11,321,210 |
| 2019-11-06 | $12.00 | $12.69 | $11.60 | $12.57 | $11.99 | 16,835,050 |
| 2019-11-05 | $11.94 | $12.12 | $11.77 | $12.00 | $11.45 | 7,217,600 |
| 2019-11-04 | $12.09 | $12.23 | $11.85 | $11.92 | $11.37 | 8,449,400 |
| 2019-11-01 | $11.95 | $12.04 | $11.75 | $11.92 | $11.37 | 6,320,560 |
| 2019-10-31 | $12.14 | $12.35 | $11.73 | $11.87 | $11.32 | 8,047,660 |
| 2019-10-30 | $12.52 | $12.64 | $12.08 | $12.13 | $11.57 | 10,439,740 |
| 2019-10-29 | $13.38 | $13.48 | $12.39 | $12.50 | $11.92 | 15,326,620 |
| 2019-10-28 | $13.33 | $13.54 | $12.98 | $13.49 | $12.87 | 10,463,300 |
| 2019-10-25 | $12.99 | $13.28 | $12.70 | $13.09 | $12.49 | 9,523,360 |
| 2019-10-24 | $13.33 | $13.58 | $12.87 | $13.19 | $12.58 | 10,287,750 |
| 2019-10-23 | $13.23 | $13.81 | $13.23 | $13.32 | $12.71 | 13,360,010 |
| 2019-10-22 | $12.91 | $13.45 | $12.90 | $13.16 | $12.55 | 13,126,510 |
| 2019-10-21 | $14.72 | $14.72 | $13.45 | $13.45 | $12.83 | 10,665,200 |
| 2019-10-18 | $14.71 | $15.46 | $14.57 | $14.94 | $14.25 | 18,065,600 |
| 2019-10-17 | $15.45 | $16.76 | $14.80 | $15.05 | $14.36 | 26,987,260 |
| 2019-10-16 | $14.45 | $15.95 | $14.25 | $15.63 | $14.91 | 21,362,670 |
| 2019-10-15 | $14.00 | $15.20 | $13.50 | $14.74 | $14.06 | 21,605,140 |
| 2019-10-14 | $13.69 | $13.95 | $13.41 | $13.85 | $13.21 | 14,671,520 |
| 2019-10-11 | $14.21 | $14.27 | $13.21 | $13.50 | $12.88 | 20,426,830 |
| 2019-10-10 | $14.40 | $14.59 | $13.87 | $14.36 | $13.70 | 18,401,110 |
| 2019-10-09 | $13.71 | $14.30 | $13.51 | $14.30 | $13.64 | 20,755,810 |
| 2019-10-08 | $13.18 | $14.26 | $13.03 | $14.17 | $13.52 | 27,902,050 |
| 2019-10-07 | $12.96 | $12.96 | $12.96 | $12.96 | $12.36 | 0 |
| 2019-10-04 | $12.96 | $12.96 | $12.96 | $12.96 | $12.36 | 0 |
| 2019-10-03 | $12.96 | $12.96 | $12.96 | $12.96 | $12.36 | 0 |
| 2019-10-02 | $12.96 | $12.96 | $12.96 | $12.96 | $12.36 | 0 |
| 2019-10-01 | $12.96 | $12.96 | $12.96 | $12.96 | $12.36 | 0 |
| 2019-09-30 | $12.65 | $13.08 | $12.41 | $12.96 | $12.36 | 15,468,370 |
| 2019-09-27 | $12.36 | $13.39 | $12.17 | $13.03 | $12.43 | 23,279,210 |
| 2019-09-26 | $11.91 | $12.70 | $11.91 | $12.17 | $11.61 | 16,148,130 |
| 2019-09-25 | $12.00 | $12.20 | $11.73 | $11.82 | $11.28 | 11,348,240 |
| 2019-09-24 | $11.40 | $12.28 | $11.20 | $12.08 | $11.52 | 15,749,190 |
| 2019-09-23 | $11.25 | $11.79 | $11.20 | $11.49 | $10.96 | 12,286,520 |
| 2019-09-20 | $12.45 | $12.47 | $11.25 | $11.30 | $10.78 | 19,822,320 |
| 2019-09-19 | $10.94 | $11.91 | $10.89 | $11.91 | $11.36 | 14,453,080 |
| 2019-09-18 | $11.11 | $11.24 | $10.83 | $10.83 | $10.33 | 7,361,200 |
| 2019-09-17 | $11.35 | $11.48 | $11.01 | $11.15 | $10.64 | 7,377,090 |
| 2019-09-16 | $11.37 | $11.68 | $11.30 | $11.41 | $10.89 | 8,819,110 |
| 2019-09-13 | $11.37 | $11.37 | $11.37 | $11.37 | $10.85 | 0 |
| 2019-09-12 | $11.06 | $11.55 | $11.00 | $11.37 | $10.85 | 9,706,400 |
| 2019-09-11 | $10.92 | $11.36 | $10.88 | $10.97 | $10.47 | 9,573,600 |
| 2019-09-10 | $11.10 | $11.15 | $10.84 | $10.92 | $10.42 | 7,623,200 |
| 2019-09-09 | $10.90 | $11.18 | $10.76 | $11.15 | $10.64 | 9,621,100 |
| 2019-09-06 | $10.88 | $10.97 | $10.70 | $10.77 | $10.27 | 9,390,100 |
| 2019-09-05 | $10.90 | $11.25 | $10.66 | $10.90 | $10.40 | 15,374,020 |
| 2019-09-04 | $10.30 | $11.42 | $10.25 | $10.87 | $10.37 | 19,713,920 |
| 2019-09-03 | $10.00 | $10.47 | $9.92 | $10.38 | $9.90 | 9,326,990 |
| 2019-09-02 | $9.75 | $10.09 | $9.75 | $10.04 | $9.58 | 8,120,820 |
| 2019-08-30 | $9.72 | $10.14 | $9.55 | $9.62 | $9.18 | 10,109,420 |
| 2019-08-29 | $9.77 | $9.80 | $9.56 | $9.63 | $9.19 | 4,822,910 |
| 2019-08-28 | $9.68 | $9.75 | $9.51 | $9.72 | $9.27 | 5,855,250 |
| 2019-08-27 | $9.20 | $9.64 | $9.20 | $9.60 | $9.16 | 6,364,080 |
| 2019-08-26 | $9.07 | $9.25 | $9.05 | $9.15 | $8.73 | 4,302,400 |
| 2019-08-23 | $9.53 | $9.53 | $9.30 | $9.32 | $8.89 | 3,666,100 |
| 2019-08-22 | $9.40 | $9.68 | $9.38 | $9.48 | $9.04 | 5,636,300 |
| 2019-08-21 | $9.42 | $9.47 | $9.28 | $9.32 | $8.89 | 4,204,900 |
| 2019-08-20 | $9.44 | $9.59 | $9.37 | $9.46 | $9.02 | 4,697,100 |
| 2019-08-19 | $9.11 | $9.44 | $9.07 | $9.40 | $8.97 | 4,864,600 |
| 2019-08-16 | $8.92 | $9.11 | $8.91 | $9.02 | $8.61 | 2,988,300 |
| 2019-08-15 | $8.67 | $9.01 | $8.51 | $8.94 | $8.53 | 3,529,800 |
| 2019-08-14 | $9.15 | $9.25 | $8.90 | $8.93 | $8.52 | 4,564,900 |
| 2019-08-13 | $8.86 | $9.01 | $8.81 | $9.01 | $8.60 | 2,422,170 |
| 2019-08-12 | $8.70 | $9.02 | $8.70 | $8.99 | $8.58 | 3,361,000 |
| 2019-08-09 | $8.88 | $8.94 | $8.61 | $8.67 | $8.27 | 3,593,770 |
| 2019-08-08 | $8.73 | $8.90 | $8.71 | $8.85 | $8.44 | 3,067,870 |
| 2019-08-07 | $8.89 | $8.94 | $8.69 | $8.72 | $8.32 | 3,019,920 |
| 2019-08-06 | $9.12 | $9.14 | $8.56 | $8.80 | $8.40 | 5,729,110 |
| 2019-08-05 | $9.15 | $9.42 | $9.14 | $9.25 | $8.82 | 3,559,400 |
| 2019-08-02 | $9.17 | $9.26 | $9.11 | $9.22 | $8.80 | 4,372,680 |
| 2019-08-01 | $9.39 | $9.54 | $9.30 | $9.41 | $8.98 | 3,788,700 |
| 2019-07-31 | $9.54 | $9.54 | $9.32 | $9.49 | $9.05 | 4,904,360 |
| 2019-07-30 | $9.48 | $9.83 | $9.46 | $9.55 | $9.11 | 7,059,080 |
| 2019-07-29 | $9.42 | $9.58 | $9.37 | $9.48 | $9.04 | 4,377,180 |
| 2019-07-26 | $9.55 | $9.59 | $9.32 | $9.42 | $8.99 | 6,224,910 |
| 2019-07-25 | $9.61 | $9.72 | $9.53 | $9.63 | $9.19 | 6,988,120 |
| 2019-07-24 | $9.60 | $9.86 | $9.53 | $9.66 | $9.22 | 9,061,320 |
| 2019-07-23 | $9.59 | $9.65 | $9.39 | $9.53 | $9.09 | 7,716,720 |
| 2019-07-22 | $10.27 | $10.28 | $9.25 | $9.48 | $9.04 | 12,062,940 |
| 2019-07-19 | $10.11 | $10.47 | $10.03 | $10.27 | $9.80 | 13,152,090 |
| 2019-07-18 | $10.50 | $10.55 | $10.08 | $10.08 | $9.62 | 16,798,300 |
| 2019-07-17 | $10.70 | $11.21 | $10.54 | $10.76 | $10.26 | 28,383,460 |
| 2019-07-16 | $12.49 | $12.49 | $11.21 | $11.52 | $10.99 | 41,599,170 |
| 2019-07-15 | $10.92 | $11.35 | $10.92 | $11.35 | $10.83 | 5,553,100 |
| 2019-07-12 | $9.66 | $10.32 | $9.47 | $10.32 | $9.85 | 6,520,720 |
| 2019-07-11 | $9.48 | $9.73 | $9.24 | $9.38 | $8.95 | 5,534,100 |
| 2019-07-10 | $9.23 | $9.85 | $9.16 | $9.38 | $8.95 | 5,410,670 |
| 2019-07-09 | $9.12 | $9.26 | $9.04 | $9.22 | $8.80 | 1,928,640 |
| 2019-07-08 | $9.41 | $9.48 | $9.01 | $9.10 | $8.68 | 3,309,770 |
| 2019-07-05 | $9.56 | $9.64 | $9.37 | $9.50 | $9.06 | 3,006,410 |
| 2019-07-04 | $9.50 | $9.70 | $9.36 | $9.65 | $9.21 | 4,248,900 |
| 2019-07-03 | $9.66 | $9.74 | $9.30 | $9.53 | $9.09 | 7,926,110 |
| 2019-07-02 | $9.25 | $10.09 | $9.10 | $9.96 | $9.50 | 13,814,990 |
| 2019-07-01 | $9.30 | $9.62 | $9.11 | $9.38 | $8.95 | 8,333,730 |
| 2019-06-28 | $9.12 | $9.50 | $8.87 | $9.01 | $8.60 | 6,500,270 |
| 2019-06-27 | $8.81 | $9.20 | $8.81 | $9.08 | $8.66 | 5,940,230 |
| 2019-06-26 | $8.80 | $8.96 | $8.73 | $8.83 | $8.42 | 4,440,420 |
| 2019-06-25 | $9.25 | $9.25 | $8.75 | $8.86 | $8.45 | 7,019,760 |
| 2019-06-24 | $9.37 | $9.78 | $9.02 | $9.11 | $8.69 | 12,718,000 |
| 2019-06-21 | $8.97 | $9.43 | $8.69 | $9.43 | $9.00 | 11,261,150 |
| 2019-06-20 | $8.40 | $8.65 | $8.20 | $8.57 | $8.18 | 3,194,780 |
| 2019-06-19 | $8.41 | $8.65 | $8.32 | $8.44 | $8.05 | 2,984,200 |
| 2019-06-18 | $8.22 | $8.32 | $8.05 | $8.21 | $7.83 | 1,754,680 |
| 2019-06-17 | $8.35 | $8.44 | $8.16 | $8.30 | $7.92 | 1,507,000 |
| 2019-06-14 | $8.40 | $8.55 | $8.17 | $8.21 | $7.83 | 1,515,890 |
| 2019-06-13 | $8.30 | $8.47 | $8.26 | $8.40 | $8.01 | 1,570,140 |
| 2019-06-12 | $8.34 | $8.61 | $8.23 | $8.34 | $7.96 | 1,722,320 |
| 2019-06-11 | $7.93 | $8.47 | $7.93 | $8.39 | $8.00 | 2,075,040 |
| 2019-06-10 | $7.93 | $8.08 | $7.80 | $7.93 | $7.57 | 1,174,970 |
| 2019-06-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.52 | 0 |
| 2019-06-06 | $8.11 | $8.26 | $7.88 | $7.88 | $7.52 | 2,009,750 |
| 2019-06-05 | $8.45 | $8.52 | $8.25 | $8.25 | $7.87 | 1,630,500 |
| 2019-06-04 | $8.50 | $8.50 | $8.18 | $8.30 | $7.92 | 1,204,700 |
| 2019-06-03 | $8.62 | $8.69 | $8.22 | $8.42 | $8.03 | 2,278,800 |
| 2019-05-31 | $8.74 | $8.82 | $8.56 | $8.62 | $8.22 | 1,677,700 |
| 2019-05-30 | $8.76 | $8.85 | $8.58 | $8.69 | $8.29 | 2,043,940 |
| 2019-05-29 | $8.72 | $9.01 | $8.71 | $8.76 | $8.36 | 2,310,000 |
| 2019-05-28 | $8.69 | $8.87 | $8.60 | $8.81 | $8.40 | 2,833,800 |
| 2019-05-27 | $8.21 | $8.78 | $8.18 | $8.64 | $8.24 | 3,059,800 |
| 2019-05-24 | $8.52 | $8.62 | $8.14 | $8.24 | $7.86 | 2,779,660 |
| 2019-05-23 | $8.93 | $8.93 | $8.51 | $8.55 | $8.16 | 4,453,000 |
| 2019-05-22 | $8.70 | $9.35 | $8.62 | $8.97 | $8.56 | 5,058,340 |
| 2019-05-21 | $8.67 | $8.91 | $8.55 | $8.70 | $8.30 | 2,342,480 |
| 2019-05-20 | $8.47 | $8.67 | $8.33 | $8.60 | $8.20 | 1,879,700 |
| 2019-05-17 | $8.87 | $8.87 | $8.28 | $8.36 | $7.98 | 2,351,850 |
| 2019-05-16 | $8.55 | $8.80 | $8.55 | $8.74 | $8.34 | 2,161,200 |
| 2019-05-15 | $8.48 | $8.66 | $8.45 | $8.54 | $8.15 | 1,877,800 |
| 2019-05-14 | $8.24 | $8.54 | $8.24 | $8.46 | $8.07 | 2,035,300 |
| 2019-05-13 | $8.20 | $8.54 | $8.13 | $8.40 | $8.01 | 2,267,900 |
| 2019-05-10 | $8.10 | $8.44 | $8.00 | $8.41 | $8.02 | 3,032,300 |
| 2019-05-09 | $8.24 | $8.24 | $8.03 | $8.06 | $7.69 | 1,799,980 |
| 2019-05-08 | $7.89 | $8.24 | $7.78 | $8.07 | $7.70 | 2,710,200 |
| 2019-05-07 | $7.85 | $8.08 | $7.76 | $7.92 | $7.56 | 2,962,180 |
| 2019-05-06 | $8.35 | $8.39 | $7.80 | $7.80 | $7.44 | 3,019,500 |
| 2019-05-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.27 | 0 |
| 2019-05-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.27 | 0 |
| 2019-05-01 | $8.67 | $8.67 | $8.67 | $8.67 | $8.27 | 0 |
| 2019-04-30 | $8.46 | $8.74 | $8.46 | $8.67 | $8.27 | 1,804,100 |
| 2019-04-29 | $8.73 | $8.89 | $8.45 | $8.50 | $8.11 | 3,008,700 |
| 2019-04-26 | $8.86 | $9.09 | $8.73 | $8.79 | $8.39 | 3,205,680 |
| 2019-04-25 | $9.40 | $9.54 | $8.91 | $8.93 | $8.52 | 4,218,440 |
| 2019-04-24 | $9.66 | $9.70 | $9.23 | $9.37 | $8.94 | 6,547,910 |
| 2019-04-23 | $9.80 | $10.45 | $9.72 | $9.81 | $9.36 | 8,212,550 |
| 2019-04-22 | $10.14 | $10.24 | $9.76 | $9.83 | $9.38 | 4,175,900 |
| 2019-04-19 | $9.96 | $10.16 | $9.87 | $10.07 | $9.61 | 3,105,300 |
| 2019-04-18 | $10.04 | $10.25 | $9.93 | $9.96 | $9.50 | 4,296,080 |
| 2019-04-17 | $9.97 | $10.26 | $9.90 | $10.02 | $9.56 | 4,059,580 |
| 2019-04-16 | $9.59 | $9.90 | $9.49 | $9.85 | $9.40 | 3,589,820 |
| 2019-04-15 | $9.96 | $10.11 | $9.49 | $9.56 | $9.12 | 6,158,750 |
| 2019-04-12 | $9.95 | $10.53 | $9.71 | $9.86 | $9.41 | 9,219,840 |
| 2019-04-11 | $10.19 | $10.53 | $9.95 | $9.95 | $9.49 | 5,422,740 |
| 2019-04-10 | $9.93 | $10.33 | $9.78 | $10.19 | $9.72 | 6,215,100 |
| 2019-04-09 | $10.08 | $10.10 | $9.85 | $10.06 | $9.60 | 4,708,320 |
| 2019-04-08 | $9.91 | $10.28 | $9.71 | $10.14 | $9.67 | 6,776,510 |
| 2019-04-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.50 | 0 |
| 2019-04-04 | $10.20 | $10.20 | $9.78 | $9.96 | $9.50 | 4,856,850 |
| 2019-04-03 | $9.69 | $10.00 | $9.66 | $10.00 | $9.54 | 4,385,810 |
| 2019-04-02 | $9.79 | $10.16 | $9.75 | $9.85 | $9.40 | 4,150,600 |
| 2019-04-01 | $9.50 | $9.82 | $9.36 | $9.75 | $9.30 | 3,709,140 |
| 2019-03-29 | $9.21 | $9.48 | $9.09 | $9.43 | $9.00 | 4,519,620 |
| 2019-03-28 | $9.53 | $9.70 | $9.22 | $9.23 | $8.81 | 3,710,240 |
| 2019-03-27 | $9.61 | $9.78 | $9.44 | $9.52 | $9.08 | 3,653,440 |
| 2019-03-26 | $10.49 | $10.49 | $9.44 | $9.54 | $9.10 | 5,839,300 |
| 2019-03-25 | $10.10 | $10.50 | $9.81 | $10.10 | $9.64 | 5,214,680 |
| 2019-03-22 | $10.68 | $10.73 | $10.02 | $10.11 | $9.64 | 6,528,690 |
| 2019-03-21 | $10.01 | $10.74 | $10.00 | $10.31 | $9.84 | 8,835,790 |
| 2019-03-20 | $10.03 | $10.18 | $9.58 | $9.86 | $9.41 | 4,945,700 |
| 2019-03-19 | $10.17 | $10.32 | $9.98 | $10.07 | $9.61 | 5,083,880 |
| 2019-03-18 | $10.00 | $10.36 | $9.98 | $10.13 | $9.66 | 5,138,170 |
| 2019-03-15 | $9.52 | $10.30 | $9.52 | $10.00 | $9.54 | 8,004,900 |
| 2019-03-14 | $10.17 | $10.17 | $9.20 | $9.48 | $9.04 | 8,956,840 |
| 2019-03-13 | $10.23 | $10.49 | $10.03 | $10.19 | $9.72 | 8,276,300 |
| 2019-03-12 | $10.40 | $10.46 | $9.96 | $10.19 | $9.72 | 10,072,810 |
| 2019-03-11 | $9.95 | $10.31 | $9.72 | $10.30 | $9.83 | 9,155,730 |
| 2019-03-08 | $9.72 | $10.56 | $9.61 | $9.84 | $9.39 | 11,036,350 |
| 2019-03-07 | $9.52 | $10.28 | $9.46 | $10.00 | $9.54 | 12,023,590 |
| 2019-03-06 | $9.88 | $9.95 | $9.39 | $9.50 | $9.06 | 12,611,510 |
| 2019-03-05 | $8.75 | $9.68 | $8.75 | $9.68 | $9.23 | 13,589,800 |
| 2019-03-04 | $8.86 | $9.25 | $8.75 | $8.80 | $8.40 | 8,904,750 |
| 2019-03-01 | $8.60 | $9.30 | $8.60 | $8.82 | $8.41 | 9,744,260 |
| 2019-02-28 | $8.70 | $8.70 | $8.29 | $8.55 | $8.16 | 5,593,080 |
| 2019-02-27 | $8.60 | $8.80 | $8.48 | $8.62 | $8.22 | 5,156,610 |
| 2019-02-26 | $8.87 | $8.93 | $8.56 | $8.61 | $8.21 | 7,578,200 |
| 2019-02-25 | $8.59 | $8.93 | $8.44 | $8.89 | $8.48 | 10,990,600 |
| 2019-02-22 | $8.25 | $8.88 | $8.21 | $8.56 | $8.17 | 7,923,910 |
| 2019-02-21 | $8.19 | $8.57 | $8.07 | $8.18 | $7.80 | 7,882,210 |
| 2019-02-20 | $8.30 | $8.38 | $8.18 | $8.27 | $7.89 | 3,697,900 |
| 2019-02-19 | $8.26 | $8.37 | $8.15 | $8.31 | $7.93 | 6,298,300 |
| 2019-02-18 | $8.28 | $8.46 | $8.09 | $8.34 | $7.96 | 9,220,090 |
| 2019-02-15 | $8.17 | $8.28 | $8.06 | $8.12 | $7.75 | 5,730,110 |
| 2019-02-14 | $7.99 | $8.47 | $7.84 | $8.26 | $7.88 | 11,744,310 |
| 2019-02-13 | $7.37 | $8.11 | $7.31 | $8.11 | $7.74 | 5,025,210 |
| 2019-02-12 | $7.23 | $7.42 | $7.11 | $7.37 | $7.03 | 3,015,310 |
| 2019-02-11 | $7.13 | $7.24 | $7.00 | $7.19 | $6.86 | 2,717,180 |
| 2019-02-08 | $6.99 | $6.99 | $6.99 | $6.99 | $6.67 | 0 |
| 2019-02-07 | $6.99 | $6.99 | $6.99 | $6.99 | $6.67 | 0 |
| 2019-02-06 | $6.99 | $6.99 | $6.99 | $6.99 | $6.67 | 0 |
| 2019-02-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.67 | 0 |
| 2019-02-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.67 | 0 |
| 2019-02-01 | $6.80 | $7.06 | $6.72 | $6.99 | $6.67 | 2,096,420 |
| 2019-01-31 | $6.78 | $6.90 | $6.58 | $6.70 | $6.39 | 3,520,180 |
| 2019-01-30 | $6.72 | $6.98 | $6.55 | $6.79 | $6.48 | 2,582,530 |
| 2019-01-29 | $7.08 | $7.08 | $6.54 | $6.74 | $6.43 | 4,693,400 |
| 2019-01-28 | $7.25 | $7.26 | $7.00 | $7.03 | $6.71 | 2,858,500 |
| 2019-01-25 | $7.37 | $7.47 | $7.07 | $7.14 | $6.81 | 4,217,100 |
| 2019-01-24 | $7.30 | $7.49 | $7.29 | $7.39 | $7.05 | 4,071,100 |
| 2019-01-23 | $7.14 | $7.45 | $7.14 | $7.38 | $7.04 | 9,964,520 |
| 2019-01-22 | $8.00 | $8.06 | $7.85 | $7.93 | $7.57 | 2,303,400 |
| 2019-01-21 | $7.92 | $8.11 | $7.81 | $7.97 | $7.60 | 2,859,890 |
| 2019-01-18 | $8.09 | $8.17 | $7.80 | $7.94 | $7.57 | 4,402,300 |
| 2019-01-17 | $8.39 | $8.39 | $8.08 | $8.08 | $7.71 | 5,559,600 |
| 2019-01-16 | $8.68 | $8.96 | $8.44 | $8.50 | $8.11 | 8,234,760 |
| 2019-01-15 | $8.30 | $8.52 | $8.19 | $8.52 | $8.13 | 6,429,200 |
| 2019-01-14 | $8.37 | $8.40 | $8.07 | $8.32 | $7.94 | 5,756,150 |
| 2019-01-11 | $8.28 | $8.47 | $8.27 | $8.38 | $7.99 | 6,435,280 |
| 2019-01-10 | $8.49 | $8.56 | $8.23 | $8.24 | $7.86 | 8,389,940 |
| 2019-01-09 | $8.41 | $8.79 | $8.34 | $8.38 | $7.99 | 12,195,880 |
| 2019-01-08 | $9.38 | $9.84 | $8.61 | $8.61 | $8.21 | 21,777,220 |
| 2019-01-07 | $8.80 | $9.15 | $8.56 | $9.15 | $8.73 | 14,405,370 |
| 2019-01-04 | $7.58 | $8.32 | $7.45 | $8.32 | $7.94 | 5,413,200 |
| 2019-01-03 | $7.61 | $7.98 | $7.54 | $7.56 | $7.21 | 7,017,670 |
| 2019-01-02 | $7.31 | $7.77 | $7.22 | $7.56 | $7.21 | 6,336,900 |
| 2019-01-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.84 | 0 |
| 2018-12-31 | $7.17 | $7.17 | $7.17 | $7.17 | $6.84 | 0 |
| 2018-12-28 | $7.13 | $7.43 | $7.13 | $7.17 | $6.84 | 3,899,300 |
| 2018-12-27 | $7.69 | $7.69 | $7.11 | $7.20 | $6.87 | 5,815,490 |
| 2018-12-26 | $7.70 | $7.70 | $7.70 | $7.70 | $7.35 | 0 |
| 2018-12-25 | $7.70 | $7.70 | $7.70 | $7.70 | $7.35 | 0 |
| 2018-12-24 | $7.41 | $7.78 | $7.37 | $7.70 | $7.35 | 10,086,350 |
| 2018-12-21 | $8.50 | $8.56 | $7.53 | $7.54 | $7.19 | 16,136,090 |
| 2018-12-20 | $7.17 | $8.01 | $7.17 | $8.01 | $7.64 | 8,280,110 |
| 2018-12-19 | $7.40 | $7.48 | $7.13 | $7.28 | $6.95 | 7,004,590 |
| 2018-12-18 | $7.35 | $7.69 | $7.30 | $7.42 | $7.08 | 12,339,510 |
| 2018-12-17 | $6.71 | $7.36 | $6.70 | $7.36 | $7.02 | 6,261,330 |
| 2018-12-14 | $7.20 | $7.20 | $6.67 | $6.69 | $6.38 | 3,540,600 |
| 2018-12-13 | $7.16 | $7.34 | $7.04 | $7.20 | $6.87 | 2,938,730 |
| 2018-12-12 | $7.12 | $7.16 | $7.02 | $7.12 | $6.79 | 1,361,200 |
| 2018-12-11 | $7.19 | $7.19 | $7.00 | $7.09 | $6.76 | 1,313,850 |
| 2018-12-10 | $7.18 | $7.18 | $6.98 | $7.06 | $6.74 | 1,818,630 |
| 2018-12-07 | $7.22 | $7.30 | $7.13 | $7.19 | $6.86 | 1,539,810 |
| 2018-12-06 | $7.48 | $7.48 | $7.15 | $7.25 | $6.92 | 2,425,700 |
| 2018-12-05 | $7.26 | $7.53 | $7.24 | $7.50 | $7.15 | 2,851,300 |
| 2018-12-04 | $7.41 | $7.53 | $7.33 | $7.45 | $7.11 | 2,938,800 |
| 2018-12-03 | $7.34 | $7.46 | $7.23 | $7.39 | $7.05 | 3,042,120 |
| 2018-11-30 | $7.09 | $7.20 | $6.88 | $7.12 | $6.79 | 2,061,390 |
| 2018-11-29 | $7.31 | $7.37 | $7.05 | $7.07 | $6.74 | 2,133,900 |
| 2018-11-28 | $7.12 | $7.29 | $7.05 | $7.27 | $6.94 | 2,940,300 |
| 2018-11-27 | $6.95 | $7.15 | $6.95 | $7.10 | $6.77 | 2,786,610 |
| 2018-11-26 | $7.01 | $7.15 | $6.86 | $6.93 | $6.61 | 3,570,600 |
| 2018-11-23 | $7.66 | $7.98 | $7.08 | $7.08 | $6.75 | 5,256,350 |
| 2018-11-22 | $7.63 | $8.00 | $7.60 | $7.71 | $7.36 | 5,642,200 |
| 2018-11-21 | $7.35 | $7.69 | $7.22 | $7.65 | $7.30 | 5,612,600 |
| 2018-11-20 | $7.63 | $8.15 | $7.53 | $7.55 | $7.20 | 8,128,140 |
| 2018-11-19 | $7.57 | $7.80 | $7.40 | $7.73 | $7.37 | 5,484,950 |
| 2018-11-16 | $7.63 | $7.67 | $7.50 | $7.60 | $7.25 | 5,434,410 |
| 2018-11-15 | $7.59 | $7.64 | $7.46 | $7.63 | $7.28 | 5,547,100 |
| 2018-11-14 | $7.55 | $7.67 | $7.42 | $7.49 | $7.15 | 6,249,350 |
| 2018-11-13 | $7.33 | $7.74 | $7.21 | $7.59 | $7.24 | 8,465,650 |
| 2018-11-12 | $7.12 | $7.47 | $7.12 | $7.46 | $7.12 | 5,334,130 |
| 2018-11-09 | $7.25 | $7.39 | $7.11 | $7.15 | $6.82 | 4,265,900 |
| 2018-11-08 | $7.29 | $7.58 | $7.20 | $7.24 | $6.91 | 7,402,840 |
| 2018-11-07 | $7.28 | $7.44 | $7.19 | $7.33 | $6.99 | 8,559,200 |
| 2018-11-06 | $7.51 | $7.60 | $7.21 | $7.28 | $6.95 | 12,844,440 |
| 2018-11-05 | $8.37 | $8.37 | $7.59 | $7.78 | $7.42 | 21,231,760 |
| 2018-11-02 | $7.15 | $7.61 | $7.09 | $7.61 | $7.26 | 8,827,530 |
| 2018-11-01 | $6.47 | $6.92 | $6.36 | $6.92 | $6.60 | 6,379,950 |
| 2018-10-31 | $6.22 | $6.35 | $6.17 | $6.29 | $6.00 | 1,992,600 |
| 2018-10-30 | $6.10 | $6.26 | $6.03 | $6.23 | $5.94 | 1,874,600 |
| 2018-10-29 | $6.11 | $6.25 | $6.07 | $6.15 | $5.87 | 1,571,100 |
| 2018-10-26 | $6.15 | $6.25 | $6.00 | $6.14 | $5.86 | 1,695,300 |
| 2018-10-25 | $5.90 | $6.11 | $5.85 | $6.09 | $5.81 | 1,764,800 |
| 2018-10-24 | $6.05 | $6.20 | $6.05 | $6.09 | $5.81 | 1,413,300 |
| 2018-10-23 | $6.20 | $6.26 | $6.07 | $6.07 | $5.79 | 1,731,110 |
| 2018-10-22 | $6.07 | $6.35 | $6.00 | $6.21 | $5.92 | 3,774,210 |
| 2018-10-19 | $5.84 | $6.00 | $5.53 | $5.97 | $5.70 | 2,624,300 |
| 2018-10-18 | $5.84 | $6.14 | $5.68 | $5.90 | $5.63 | 2,573,600 |
| 2018-10-17 | $5.98 | $6.00 | $5.65 | $5.88 | $5.61 | 1,620,900 |
| 2018-10-16 | $5.85 | $5.97 | $5.75 | $5.79 | $5.52 | 1,951,600 |
| 2018-10-15 | $6.10 | $6.20 | $5.85 | $5.86 | $5.59 | 1,630,510 |
| 2018-10-12 | $6.20 | $6.20 | $5.77 | $6.08 | $5.80 | 2,425,410 |
| 2018-10-11 | $6.56 | $6.66 | $6.19 | $6.19 | $5.91 | 2,874,010 |
| 2018-10-10 | $6.88 | $6.95 | $6.79 | $6.88 | $6.56 | 1,044,700 |
| 2018-10-09 | $6.85 | $6.95 | $6.76 | $6.86 | $6.54 | 1,243,510 |
| 2018-10-08 | $7.12 | $7.12 | $6.75 | $6.79 | $6.48 | 2,065,660 |
| 2018-10-05 | $7.12 | $7.12 | $7.12 | $7.12 | $6.79 | 0 |
| 2018-10-04 | $7.12 | $7.12 | $7.12 | $7.12 | $6.79 | 0 |
| 2018-10-03 | $7.12 | $7.12 | $7.12 | $7.12 | $6.79 | 0 |
| 2018-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.79 | 0 |
| 2018-10-01 | $7.12 | $7.12 | $7.12 | $7.12 | $6.79 | 0 |
| 2018-09-28 | $7.15 | $7.23 | $7.08 | $7.12 | $6.79 | 1,669,700 |
| 2018-09-27 | $7.27 | $7.39 | $7.04 | $7.08 | $6.75 | 1,876,200 |
| 2018-09-26 | $7.36 | $7.40 | $7.29 | $7.32 | $6.98 | 1,768,090 |
| 2018-09-25 | $7.32 | $7.41 | $7.25 | $7.35 | $7.01 | 1,825,100 |
| 2018-09-24 | $7.32 | $7.32 | $7.32 | $7.32 | $6.98 | 0 |
| 2018-09-21 | $7.35 | $7.42 | $7.15 | $7.32 | $6.98 | 3,087,800 |
| 2018-09-20 | $7.29 | $7.35 | $7.23 | $7.30 | $6.96 | 2,001,400 |
| 2018-09-19 | $7.28 | $7.68 | $7.25 | $7.33 | $6.99 | 3,663,200 |
| 2018-09-18 | $7.06 | $7.29 | $6.93 | $7.23 | $6.90 | 2,058,800 |
| 2018-09-17 | $7.09 | $7.12 | $6.95 | $7.04 | $6.72 | 1,689,000 |
| 2018-09-14 | $7.31 | $7.34 | $7.06 | $7.09 | $6.76 | 2,646,800 |
| 2018-09-13 | $7.16 | $7.37 | $7.16 | $7.33 | $6.99 | 3,304,600 |
| 2018-09-12 | $7.17 | $7.77 | $7.11 | $7.24 | $6.91 | 5,881,990 |
| 2018-09-11 | $6.91 | $7.17 | $6.91 | $7.13 | $6.80 | 1,824,430 |
| 2018-09-10 | $7.00 | $7.07 | $6.85 | $6.91 | $6.59 | 2,149,500 |
| 2018-09-07 | $7.07 | $7.37 | $7.05 | $7.12 | $6.79 | 3,303,500 |
| 2018-09-06 | $6.95 | $7.21 | $6.92 | $7.11 | $6.78 | 2,958,840 |
| 2018-09-05 | $7.02 | $7.22 | $6.98 | $7.01 | $6.69 | 3,375,560 |
| 2018-09-04 | $6.78 | $7.04 | $6.76 | $7.01 | $6.69 | 3,012,170 |
| 2018-09-03 | $6.82 | $6.95 | $6.66 | $6.78 | $6.47 | 3,529,630 |
| 2018-08-31 | $7.50 | $7.50 | $6.83 | $6.86 | $6.54 | 6,223,540 |
| 2018-08-30 | $8.06 | $8.06 | $7.50 | $7.52 | $7.17 | 4,775,230 |
| 2018-08-29 | $8.00 | $8.33 | $7.92 | $8.06 | $7.69 | 4,524,710 |
| 2018-08-28 | $7.98 | $8.02 | $7.91 | $8.00 | $7.63 | 1,750,000 |
| 2018-08-27 | $7.70 | $8.04 | $7.68 | $7.95 | $7.58 | 2,288,100 |
| 2018-08-24 | $7.75 | $7.85 | $7.71 | $7.74 | $7.38 | 1,461,090 |
| 2018-08-23 | $7.69 | $7.92 | $7.67 | $7.81 | $7.45 | 2,159,300 |
| 2018-08-22 | $7.73 | $7.90 | $7.67 | $7.69 | $7.34 | 2,012,850 |
| 2018-08-21 | $7.80 | $7.88 | $7.68 | $7.81 | $7.45 | 2,104,700 |
| 2018-08-20 | $7.60 | $7.83 | $7.52 | $7.80 | $7.44 | 2,574,480 |
| 2018-08-17 | $8.00 | $8.07 | $7.61 | $7.66 | $7.31 | 2,835,880 |
| 2018-08-16 | $8.01 | $8.09 | $7.82 | $7.95 | $7.58 | 2,779,790 |
| 2018-08-15 | $8.41 | $8.47 | $8.07 | $8.12 | $7.75 | 3,682,580 |
| 2018-08-14 | $8.42 | $8.49 | $8.30 | $8.45 | $8.06 | 3,737,010 |
| 2018-08-13 | $8.24 | $8.55 | $8.15 | $8.54 | $8.15 | 4,142,900 |
| 2018-08-10 | $8.26 | $8.45 | $8.26 | $8.35 | $7.97 | 3,438,100 |
| 2018-08-09 | $7.97 | $8.52 | $7.93 | $8.35 | $7.97 | 5,293,810 |
| 2018-08-08 | $8.26 | $8.35 | $7.96 | $8.01 | $7.64 | 3,797,000 |
| 2018-08-07 | $8.01 | $8.34 | $7.93 | $8.31 | $7.93 | 4,230,440 |
| 2018-08-06 | $8.00 | $8.26 | $7.90 | $8.00 | $7.63 | 4,228,440 |
| 2018-08-03 | $8.56 | $8.59 | $8.03 | $8.12 | $7.75 | 6,074,280 |
| 2018-08-02 | $8.91 | $8.95 | $8.15 | $8.62 | $8.22 | 7,400,050 |
| 2018-08-01 | $9.44 | $9.45 | $8.73 | $8.91 | $8.50 | 14,000,260 |
| 2018-07-31 | $8.46 | $9.20 | $8.42 | $9.20 | $8.78 | 7,797,880 |
| 2018-07-30 | $8.92 | $8.95 | $8.28 | $8.36 | $7.98 | 5,244,960 |
| 2018-07-27 | $9.10 | $9.13 | $8.87 | $8.90 | $8.49 | 5,769,100 |
| 2018-07-26 | $8.75 | $9.24 | $8.63 | $9.20 | $8.78 | 10,235,530 |
| 2018-07-25 | $8.80 | $8.92 | $8.66 | $8.81 | $8.40 | 4,676,580 |
| 2018-07-24 | $8.70 | $8.94 | $8.51 | $8.89 | $8.48 | 6,170,540 |
| 2018-07-23 | $8.52 | $8.67 | $8.32 | $8.63 | $8.23 | 4,868,970 |
| 2018-07-20 | $8.33 | $8.80 | $8.16 | $8.52 | $8.13 | 6,214,050 |
| 2018-07-19 | $8.10 | $8.41 | $8.10 | $8.32 | $7.94 | 4,531,540 |
| 2018-07-18 | $8.47 | $8.57 | $8.26 | $8.27 | $7.89 | 3,905,800 |
| 2018-07-17 | $8.24 | $8.57 | $8.24 | $8.50 | $8.11 | 5,102,920 |
| 2018-07-16 | $8.43 | $8.50 | $8.20 | $8.24 | $7.86 | 4,464,940 |
| 2018-07-13 | $8.22 | $8.42 | $8.15 | $8.40 | $8.01 | 5,768,150 |
| 2018-07-12 | $8.06 | $8.43 | $7.88 | $8.25 | $7.87 | 8,883,870 |
| 2018-07-11 | $9.00 | $9.00 | $8.26 | $8.40 | $8.01 | 6,359,040 |
| 2018-07-10 | $9.13 | $9.21 | $8.91 | $9.13 | $8.71 | 4,173,010 |
| 2018-07-09 | $9.23 | $9.44 | $9.02 | $9.14 | $8.72 | 6,730,210 |
| 2018-07-06 | $8.95 | $9.46 | $8.82 | $9.30 | $8.87 | 4,836,720 |
| 2018-07-05 | $9.18 | $9.35 | $8.89 | $8.91 | $8.50 | 3,699,330 |
| 2018-07-04 | $9.60 | $9.60 | $9.13 | $9.30 | $8.87 | 5,626,620 |
| 2018-07-03 | $9.33 | $9.69 | $9.20 | $9.66 | $9.22 | 5,589,320 |
| 2018-07-02 | $9.36 | $9.63 | $9.29 | $9.32 | $8.89 | 7,300,650 |
| 2018-06-29 | $9.00 | $9.38 | $8.95 | $9.32 | $8.89 | 8,759,900 |
| 2018-06-28 | $9.02 | $9.23 | $8.90 | $8.92 | $8.51 | 4,021,200 |
| 2018-06-27 | $9.35 | $9.42 | $8.98 | $9.02 | $8.61 | 3,284,800 |
| 2018-06-26 | $8.95 | $9.41 | $8.86 | $9.35 | $8.92 | 3,298,850 |
| 2018-06-25 | $9.25 | $9.38 | $9.03 | $9.08 | $8.66 | 2,502,700 |
| 2018-06-22 | $8.82 | $9.44 | $8.77 | $9.19 | $8.77 | 2,846,610 |
| 2018-06-21 | $9.34 | $9.44 | $8.81 | $8.93 | $8.52 | 2,280,820 |
| 2018-06-20 | $9.29 | $9.60 | $9.16 | $9.32 | $8.89 | 2,627,970 |
| 2018-06-19 | $10.21 | $10.21 | $9.27 | $9.27 | $8.84 | 2,163,600 |
| 2018-06-18 | $10.30 | $10.30 | $10.30 | $10.30 | $9.83 | 0 |
| 2018-06-15 | $10.86 | $10.95 | $10.26 | $10.30 | $9.83 | 2,349,140 |
| 2018-06-14 | $11.03 | $11.18 | $10.78 | $10.86 | $10.36 | 1,708,800 |
| 2018-06-13 | $11.55 | $11.55 | $11.00 | $11.03 | $10.52 | 1,366,400 |
| 2018-06-12 | $11.55 | $11.60 | $11.25 | $11.57 | $11.04 | 1,288,810 |
| 2018-06-11 | $11.80 | $11.80 | $11.48 | $11.52 | $10.99 | 1,803,400 |
| 2018-06-08 | $11.97 | $12.18 | $11.64 | $11.98 | $11.43 | 2,738,140 |
| 2018-06-07 | $11.94 | $12.03 | $11.84 | $11.90 | $11.35 | 1,454,060 |
| 2018-06-06 | $11.80 | $11.95 | $11.70 | $11.91 | $11.36 | 1,039,300 |
| 2018-06-05 | $11.74 | $12.05 | $11.74 | $11.99 | $11.25 | 1,402,410 |
| 2018-06-04 | $11.75 | $11.84 | $11.65 | $11.69 | $10.97 | 901,300 |
| 2018-06-01 | $11.79 | $11.93 | $11.49 | $11.67 | $10.95 | 1,188,700 |
| 2018-05-31 | $11.79 | $11.93 | $11.64 | $11.78 | $11.05 | 1,245,230 |
| 2018-05-30 | $12.09 | $12.10 | $11.52 | $11.64 | $10.92 | 1,994,280 |
| 2018-05-29 | $12.82 | $12.95 | $12.20 | $12.27 | $11.51 | 2,695,580 |
| 2018-05-28 | $13.49 | $13.50 | $12.81 | $12.83 | $12.04 | 1,816,700 |
| 2018-05-25 | $13.37 | $13.49 | $13.29 | $13.44 | $12.61 | 1,270,850 |
| 2018-05-24 | $13.50 | $13.57 | $13.36 | $13.36 | $12.53 | 1,225,600 |
| 2018-05-23 | $13.75 | $13.75 | $13.44 | $13.50 | $12.67 | 1,396,410 |
| 2018-05-22 | $13.82 | $13.82 | $13.59 | $13.77 | $12.92 | 1,027,700 |
| 2018-05-21 | $13.71 | $13.90 | $13.70 | $13.77 | $12.92 | 1,457,000 |
| 2018-05-18 | $13.51 | $13.68 | $13.38 | $13.65 | $12.81 | 1,055,620 |
| 2018-05-17 | $13.60 | $13.71 | $13.34 | $13.46 | $12.63 | 1,447,900 |
| 2018-05-16 | $13.93 | $14.08 | $13.60 | $13.64 | $12.80 | 1,538,500 |
| 2018-05-15 | $13.35 | $13.85 | $13.35 | $13.84 | $12.99 | 1,288,110 |
| 2018-05-14 | $13.89 | $13.97 | $13.50 | $13.61 | $12.77 | 1,477,800 |
| 2018-05-11 | $14.25 | $14.33 | $13.81 | $13.87 | $13.01 | 1,989,050 |
| 2018-05-10 | $14.40 | $14.44 | $14.10 | $14.23 | $13.35 | 1,894,940 |
| 2018-05-09 | $14.30 | $14.40 | $14.17 | $14.34 | $13.45 | 1,483,640 |
| 2018-05-08 | $14.23 | $14.35 | $14.14 | $14.35 | $13.46 | 1,672,710 |
| 2018-05-07 | $14.03 | $14.44 | $13.91 | $14.25 | $13.37 | 1,636,400 |
| 2018-05-04 | $14.29 | $14.29 | $13.92 | $13.94 | $13.08 | 1,775,410 |
| 2018-05-03 | $13.65 | $14.25 | $13.45 | $14.21 | $13.33 | 2,532,400 |
| 2018-05-02 | $14.29 | $14.29 | $13.70 | $13.86 | $13.00 | 2,134,400 |
| 2018-05-01 | $14.31 | $14.31 | $14.31 | $14.31 | $13.43 | 0 |
| 2018-04-30 | $14.31 | $14.31 | $14.31 | $14.31 | $13.43 | 0 |
| 2018-04-27 | $14.00 | $14.57 | $13.86 | $14.31 | $13.43 | 2,667,470 |
| 2018-04-26 | $14.25 | $14.29 | $13.91 | $13.91 | $13.05 | 2,007,760 |
| 2018-04-25 | $14.20 | $14.53 | $14.07 | $14.27 | $13.39 | 2,115,800 |
| 2018-04-24 | $13.66 | $14.42 | $13.65 | $14.29 | $13.41 | 2,766,300 |
| 2018-04-23 | $14.96 | $15.25 | $13.56 | $13.85 | $12.99 | 4,092,830 |
| 2018-04-20 | $15.40 | $15.58 | $14.94 | $15.07 | $14.14 | 2,335,200 |
| 2018-04-19 | $15.45 | $15.89 | $15.31 | $15.57 | $14.61 | 3,147,260 |
| 2018-04-18 | $15.00 | $15.48 | $14.83 | $15.45 | $14.50 | 1,960,740 |
| 2018-04-17 | $15.68 | $15.75 | $14.90 | $14.95 | $14.03 | 2,451,820 |
| 2018-04-16 | $15.46 | $15.74 | $15.35 | $15.62 | $14.66 | 2,343,100 |
| 2018-04-13 | $15.40 | $15.59 | $15.38 | $15.41 | $14.46 | 1,580,500 |
| 2018-04-12 | $15.72 | $15.83 | $15.32 | $15.38 | $14.43 | 2,060,000 |
| 2018-04-11 | $15.50 | $15.85 | $15.31 | $15.75 | $14.78 | 4,059,090 |
| 2018-04-10 | $16.20 | $16.20 | $15.26 | $15.60 | $14.64 | 7,980,750 |
| 2018-04-09 | $16.79 | $17.08 | $16.52 | $16.95 | $15.90 | 2,783,800 |
| 2018-04-06 | $16.78 | $16.78 | $16.78 | $16.78 | $15.74 | 0 |
| 2018-04-05 | $16.78 | $16.78 | $16.78 | $16.78 | $15.74 | 0 |
| 2018-04-04 | $16.86 | $16.99 | $16.65 | $16.78 | $15.74 | 3,653,700 |
| 2018-04-03 | $16.76 | $16.96 | $16.45 | $16.78 | $15.74 | 4,431,100 |
| 2018-04-02 | $17.30 | $17.59 | $16.89 | $17.06 | $16.01 | 6,579,110 |
| 2018-03-30 | $16.35 | $17.14 | $16.21 | $17.09 | $16.03 | 5,313,240 |
| 2018-03-29 | $16.14 | $16.63 | $16.06 | $16.18 | $15.18 | 3,114,820 |
| 2018-03-28 | $15.65 | $16.36 | $15.60 | $16.18 | $15.18 | 4,218,920 |
| 2018-03-27 | $15.45 | $16.00 | $15.44 | $15.90 | $14.92 | 4,030,130 |
| 2018-03-26 | $14.76 | $15.34 | $14.31 | $15.27 | $14.33 | 2,178,610 |
| 2018-03-23 | $15.47 | $15.78 | $14.56 | $14.84 | $13.92 | 3,614,180 |
| 2018-03-22 | $15.82 | $16.34 | $15.80 | $16.01 | $15.02 | 2,835,180 |
| 2018-03-21 | $16.33 | $16.70 | $15.72 | $15.81 | $14.83 | 3,541,210 |
| 2018-03-20 | $16.12 | $16.36 | $15.90 | $16.36 | $15.35 | 2,233,910 |
| 2018-03-19 | $16.03 | $16.46 | $16.03 | $16.28 | $15.27 | 2,761,600 |
| 2018-03-16 | $16.39 | $16.48 | $16.00 | $16.10 | $15.11 | 1,679,710 |
| 2018-03-15 | $16.49 | $16.66 | $15.96 | $16.28 | $15.27 | 3,684,380 |
| 2018-03-14 | $16.89 | $17.06 | $16.52 | $16.53 | $15.51 | 3,277,100 |
| 2018-03-13 | $16.79 | $17.48 | $16.57 | $17.10 | $16.04 | 5,401,890 |
| 2018-03-12 | $17.05 | $17.20 | $16.79 | $16.87 | $15.83 | 4,923,590 |
| 2018-03-09 | $16.25 | $17.07 | $16.25 | $16.74 | $15.71 | 4,928,750 |
| 2018-03-08 | $16.31 | $16.39 | $16.08 | $16.33 | $15.32 | 3,062,140 |
| 2018-03-07 | $16.43 | $16.52 | $16.13 | $16.35 | $15.34 | 3,221,330 |
| 2018-03-06 | $16.60 | $16.97 | $16.30 | $16.41 | $15.40 | 5,491,400 |
| 2018-03-05 | $16.00 | $16.65 | $15.72 | $16.58 | $15.56 | 5,502,870 |
| 2018-03-02 | $15.50 | $16.28 | $15.41 | $15.82 | $14.84 | 4,767,140 |
| 2018-03-01 | $15.03 | $15.69 | $14.94 | $15.69 | $14.72 | 4,929,580 |
| 2018-02-28 | $15.09 | $15.67 | $14.88 | $15.25 | $14.31 | 5,480,580 |
| 2018-02-27 | $14.47 | $15.10 | $14.39 | $15.01 | $14.08 | 3,369,310 |
| 2018-02-26 | $14.11 | $14.57 | $13.97 | $14.49 | $13.60 | 2,104,450 |
| 2018-02-23 | $13.78 | $14.11 | $13.78 | $14.07 | $13.20 | 1,137,310 |
| 2018-02-22 | $13.81 | $13.94 | $13.69 | $13.90 | $13.04 | 905,730 |
| 2018-02-21 | $13.66 | $13.66 | $13.66 | $13.66 | $12.82 | 0 |
| 2018-02-20 | $13.66 | $13.66 | $13.66 | $13.66 | $12.82 | 0 |
| 2018-02-19 | $13.66 | $13.66 | $13.66 | $13.66 | $12.82 | 0 |
| 2018-02-16 | $13.66 | $13.66 | $13.66 | $13.66 | $12.82 | 0 |
| 2018-02-15 | $13.66 | $13.66 | $13.66 | $13.66 | $12.82 | 0 |
| 2018-02-14 | $13.92 | $13.92 | $13.41 | $13.66 | $12.82 | 1,076,300 |
| 2018-02-13 | $14.29 | $14.29 | $13.81 | $13.83 | $12.98 | 1,373,180 |
| 2018-02-12 | $13.75 | $14.38 | $13.75 | $14.10 | $13.23 | 1,232,780 |
| 2018-02-09 | $13.47 | $13.90 | $13.37 | $13.64 | $12.80 | 1,067,700 |
| 2018-02-08 | $13.45 | $14.10 | $13.41 | $13.89 | $13.03 | 1,580,800 |
| 2018-02-07 | $13.83 | $13.98 | $13.28 | $13.57 | $12.73 | 1,397,380 |
| 2018-02-06 | $14.57 | $14.73 | $13.55 | $13.55 | $12.71 | 2,099,980 |
| 2018-02-05 | $14.80 | $15.29 | $14.61 | $15.00 | $14.07 | 1,263,940 |
| 2018-02-02 | $15.22 | $15.22 | $14.11 | $15.10 | $14.17 | 2,118,750 |
| 2018-02-01 | $15.12 | $15.43 | $14.86 | $15.17 | $14.23 | 2,693,170 |
| 2018-01-31 | $15.10 | $15.28 | $14.81 | $15.09 | $14.16 | 2,641,290 |
| 2018-01-30 | $15.08 | $15.79 | $15.08 | $15.28 | $14.34 | 4,325,280 |
| 2018-01-29 | $14.82 | $14.91 | $14.46 | $14.56 | $13.66 | 861,200 |
| 2018-01-26 | $14.82 | $15.00 | $14.78 | $14.91 | $13.99 | 1,296,390 |
| 2018-01-25 | $14.76 | $15.14 | $14.72 | $14.86 | $13.94 | 2,070,450 |
| 2018-01-24 | $14.66 | $14.97 | $14.46 | $14.88 | $13.96 | 2,240,580 |
| 2018-01-23 | $14.64 | $14.70 | $14.46 | $14.59 | $13.69 | 1,192,200 |
| 2018-01-22 | $14.60 | $14.75 | $14.30 | $14.64 | $13.74 | 1,790,050 |
| 2018-01-19 | $14.78 | $14.78 | $14.40 | $14.60 | $13.70 | 1,875,500 |
| 2018-01-18 | $14.80 | $14.86 | $14.58 | $14.73 | $13.82 | 698,900 |
| 2018-01-17 | $14.90 | $14.90 | $14.53 | $14.78 | $13.87 | 1,098,300 |
| 2018-01-16 | $14.84 | $15.14 | $14.60 | $14.84 | $13.92 | 1,604,950 |
| 2018-01-15 | $15.90 | $15.90 | $14.90 | $15.00 | $14.07 | 1,694,600 |
| 2018-01-12 | $16.31 | $16.46 | $15.95 | $16.00 | $15.01 | 2,164,570 |
| 2018-01-11 | $16.17 | $16.74 | $16.04 | $16.60 | $15.57 | 1,395,190 |
| 2018-01-10 | $16.12 | $16.28 | $16.11 | $16.15 | $15.15 | 735,500 |
| 2018-01-09 | $16.33 | $16.35 | $16.11 | $16.20 | $15.20 | 862,000 |
| 2018-01-08 | $16.41 | $16.41 | $16.07 | $16.30 | $15.29 | 918,800 |
| 2018-01-05 | $16.33 | $16.46 | $16.30 | $16.38 | $15.37 | 812,420 |
| 2018-01-04 | $16.60 | $16.62 | $16.23 | $16.34 | $15.33 | 1,096,320 |
| 2018-01-03 | $16.41 | $16.68 | $16.39 | $16.67 | $15.64 | 1,289,260 |
| 2018-01-02 | $16.34 | $16.57 | $16.34 | $16.48 | $15.46 | 793,000 |
| 2018-01-01 | $16.34 | $16.34 | $16.34 | $16.34 | $15.33 | 0 |
| 2017-12-29 | $16.24 | $16.35 | $16.13 | $16.34 | $15.33 | 723,110 |
| 2017-12-28 | $16.00 | $16.53 | $16.00 | $16.27 | $15.27 | 799,240 |
| 2017-12-27 | $16.09 | $16.42 | $16.00 | $16.23 | $15.23 | 801,800 |
| 2017-12-26 | $15.76 | $16.05 | $15.72 | $16.05 | $15.06 | 829,750 |
| 2017-12-25 | $16.30 | $16.32 | $15.75 | $15.89 | $14.91 | 976,700 |
| 2017-12-22 | $16.31 | $16.46 | $16.25 | $16.32 | $15.31 | 618,770 |
| 2017-12-21 | $16.27 | $16.36 | $16.02 | $16.28 | $15.27 | 818,800 |
| 2017-12-20 | $16.83 | $16.92 | $16.20 | $16.27 | $15.27 | 1,278,970 |
| 2017-12-19 | $16.99 | $16.99 | $16.80 | $16.83 | $15.79 | 827,730 |
| 2017-12-18 | $17.11 | $17.37 | $16.79 | $16.84 | $15.80 | 725,960 |
| 2017-12-15 | $16.95 | $17.50 | $16.95 | $17.11 | $16.05 | 935,400 |
| 2017-12-14 | $17.27 | $17.37 | $16.85 | $17.13 | $16.07 | 1,010,410 |
| 2017-12-13 | $17.23 | $17.38 | $17.02 | $17.27 | $16.20 | 900,510 |
| 2017-12-12 | $17.63 | $17.63 | $17.11 | $17.17 | $16.11 | 1,075,300 |
| 2017-12-11 | $17.65 | $17.74 | $17.46 | $17.60 | $16.51 | 1,282,680 |
| 2017-12-08 | $17.24 | $17.67 | $17.07 | $17.55 | $16.47 | 1,026,450 |
| 2017-12-07 | $17.13 | $17.34 | $16.90 | $17.30 | $16.23 | 983,260 |
| 2017-12-06 | $17.27 | $17.27 | $16.78 | $17.12 | $16.06 | 1,040,660 |
| 2017-12-05 | $17.37 | $17.44 | $16.92 | $17.00 | $15.95 | 1,340,850 |
| 2017-12-04 | $17.90 | $17.93 | $17.28 | $17.37 | $16.30 | 901,040 |
| 2017-12-01 | $17.53 | $17.97 | $17.29 | $17.94 | $16.83 | 1,760,280 |
| 2017-11-30 | $17.34 | $17.53 | $17.17 | $17.48 | $16.40 | 973,410 |
| 2017-11-29 | $17.42 | $17.42 | $16.97 | $17.30 | $16.23 | 1,126,430 |
| 2017-11-28 | $17.13 | $17.34 | $17.00 | $17.29 | $16.22 | 765,160 |
| 2017-11-27 | $17.80 | $17.80 | $17.09 | $17.11 | $16.05 | 1,002,200 |
| 2017-11-24 | $17.48 | $17.90 | $17.46 | $17.75 | $16.65 | 1,174,300 |
| 2017-11-23 | $18.50 | $18.50 | $17.60 | $17.72 | $16.63 | 984,850 |
| 2017-11-22 | $18.15 | $18.27 | $17.91 | $18.09 | $16.97 | 932,800 |
| 2017-11-21 | $18.29 | $18.30 | $17.80 | $17.99 | $16.88 | 1,427,200 |
| 2017-11-20 | $17.99 | $18.41 | $17.38 | $18.39 | $17.25 | 1,980,700 |
| 2017-11-17 | $19.13 | $19.27 | $17.66 | $18.00 | $16.89 | 2,863,600 |
| 2017-11-16 | $19.08 | $19.49 | $19.08 | $19.25 | $18.06 | 1,683,720 |
| 2017-11-15 | $19.30 | $19.32 | $19.01 | $19.25 | $18.06 | 1,884,100 |
| 2017-11-14 | $18.92 | $19.45 | $18.82 | $19.29 | $18.10 | 2,914,700 |
| 2017-11-13 | $19.00 | $19.05 | $18.85 | $18.91 | $17.74 | 1,516,100 |
| 2017-11-10 | $19.08 | $19.14 | $18.80 | $18.99 | $17.82 | 1,635,080 |
| 2017-11-09 | $19.01 | $19.07 | $18.76 | $18.95 | $17.78 | 1,696,000 |
| 2017-11-08 | $18.65 | $19.05 | $18.65 | $18.97 | $17.80 | 1,957,500 |
| 2017-11-07 | $18.66 | $18.94 | $18.18 | $18.83 | $17.67 | 1,348,510 |
| 2017-11-06 | $18.43 | $18.87 | $18.32 | $18.79 | $17.63 | 1,568,800 |
| 2017-11-03 | $18.39 | $18.56 | $18.10 | $18.43 | $17.29 | 1,595,480 |
| 2017-11-02 | $18.81 | $18.81 | $18.42 | $18.50 | $17.36 | 1,649,030 |
| 2017-11-01 | $18.81 | $19.12 | $18.71 | $18.83 | $17.67 | 1,606,900 |
| 2017-10-31 | $18.51 | $18.88 | $18.40 | $18.83 | $17.67 | 1,791,400 |
| 2017-10-30 | $19.58 | $19.74 | $18.45 | $18.51 | $17.37 | 2,896,020 |
| 2017-10-27 | $20.09 | $20.09 | $19.62 | $19.70 | $18.48 | 2,276,000 |
| 2017-10-26 | $19.75 | $20.14 | $19.70 | $20.12 | $18.88 | 1,761,300 |
| 2017-10-25 | $19.62 | $19.89 | $19.51 | $19.75 | $18.53 | 1,266,830 |
| 2017-10-24 | $20.06 | $20.15 | $19.31 | $19.62 | $18.41 | 1,781,850 |
| 2017-10-23 | $19.60 | $20.10 | $19.51 | $20.06 | $18.82 | 1,451,910 |
| 2017-10-20 | $19.28 | $19.72 | $19.24 | $19.69 | $18.47 | 1,253,200 |
| 2017-10-19 | $19.90 | $20.01 | $19.34 | $19.40 | $18.20 | 3,038,380 |
| 2017-10-18 | $20.80 | $21.09 | $19.75 | $20.01 | $18.77 | 3,950,580 |
| 2017-10-17 | $20.78 | $21.00 | $20.40 | $20.90 | $19.61 | 4,302,610 |
| 2017-10-16 | $21.36 | $21.98 | $20.97 | $20.97 | $19.67 | 6,478,910 |
| 2017-10-13 | $20.61 | $21.47 | $20.61 | $21.36 | $20.04 | 5,866,840 |
| 2017-10-12 | $21.00 | $22.41 | $20.81 | $21.10 | $19.80 | 10,797,880 |
| 2017-10-11 | $21.03 | $21.03 | $20.23 | $20.37 | $19.11 | 6,148,430 |
| 2017-10-10 | $20.00 | $20.86 | $19.88 | $20.84 | $19.55 | 6,945,230 |
| 2017-10-09 | $20.00 | $20.17 | $19.81 | $20.00 | $18.76 | 3,437,200 |
| 2017-10-06 | $20.18 | $20.18 | $20.18 | $20.18 | $18.93 | 0 |
| 2017-10-05 | $20.18 | $20.18 | $20.18 | $20.18 | $18.93 | 0 |
| 2017-10-04 | $20.18 | $20.18 | $20.18 | $20.18 | $18.93 | 0 |
| 2017-10-03 | $20.18 | $20.18 | $20.18 | $20.18 | $18.93 | 0 |
| 2017-10-02 | $20.18 | $20.18 | $20.18 | $20.18 | $18.93 | 0 |
| 2017-09-29 | $19.86 | $20.32 | $19.84 | $20.18 | $18.93 | 2,729,560 |
| 2017-09-28 | $20.28 | $20.28 | $19.80 | $19.84 | $18.61 | 3,667,690 |
| 2017-09-27 | $20.13 | $20.62 | $19.70 | $20.42 | $19.16 | 6,717,390 |
| 2017-09-26 | $20.90 | $21.90 | $20.40 | $20.82 | $19.53 | 10,973,060 |
| 2017-09-25 | $19.55 | $20.74 | $19.20 | $20.65 | $19.37 | 6,979,800 |
| 2017-09-22 | $19.92 | $20.35 | $19.58 | $19.90 | $18.67 | 3,880,700 |
| 2017-09-21 | $19.90 | $19.96 | $19.69 | $19.75 | $18.53 | 1,697,990 |
| 2017-09-20 | $19.77 | $20.00 | $19.65 | $19.99 | $18.76 | 1,414,210 |
| 2017-09-19 | $19.98 | $20.07 | $19.63 | $19.90 | $18.67 | 1,651,420 |
| 2017-09-18 | $20.10 | $20.18 | $19.70 | $19.99 | $18.76 | 1,723,610 |
| 2017-09-15 | $20.45 | $20.45 | $19.92 | $20.11 | $18.87 | 2,224,030 |
| 2017-09-14 | $19.67 | $20.52 | $19.52 | $20.28 | $19.03 | 4,712,770 |
| 2017-09-13 | $19.39 | $19.70 | $19.29 | $19.67 | $18.46 | 2,651,670 |
| 2017-09-12 | $19.70 | $19.73 | $19.24 | $19.25 | $18.06 | 3,013,180 |
| 2017-09-11 | $19.60 | $19.76 | $19.49 | $19.70 | $18.48 | 2,821,750 |
| 2017-09-08 | $19.26 | $19.70 | $19.26 | $19.67 | $18.46 | 4,788,610 |
| 2017-09-07 | $19.80 | $19.84 | $19.35 | $19.39 | $18.19 | 8,138,440 |
| 2017-09-06 | $20.22 | $20.57 | $20.11 | $20.31 | $19.06 | 3,901,080 |
| 2017-09-05 | $20.67 | $20.77 | $20.13 | $20.37 | $19.11 | 6,632,450 |
| 2017-09-04 | $20.40 | $20.99 | $20.10 | $20.82 | $19.53 | 8,287,150 |
| 2017-09-01 | $19.61 | $20.15 | $19.46 | $19.98 | $18.75 | 4,923,260 |
| 2017-08-31 | $19.66 | $19.90 | $19.45 | $19.58 | $18.37 | 4,271,320 |
| 2017-08-30 | $19.50 | $19.79 | $19.21 | $19.69 | $18.47 | 5,593,910 |
| 2017-08-29 | $18.88 | $19.75 | $18.77 | $19.70 | $18.48 | 9,163,940 |
| 2017-08-28 | $18.60 | $19.22 | $18.41 | $18.66 | $17.51 | 5,890,310 |
| 2017-08-25 | $18.50 | $18.55 | $18.15 | $18.50 | $17.36 | 1,861,240 |
| 2017-08-24 | $18.45 | $18.69 | $18.32 | $18.37 | $17.24 | 2,339,100 |
| 2017-08-23 | $18.27 | $18.59 | $18.26 | $18.39 | $17.25 | 2,272,170 |
| 2017-08-22 | $18.85 | $18.85 | $18.20 | $18.27 | $17.14 | 3,695,510 |
| 2017-08-21 | $18.82 | $19.06 | $18.55 | $18.70 | $17.55 | 2,649,100 |
| 2017-08-18 | $18.69 | $18.81 | $18.51 | $18.69 | $17.54 | 4,038,320 |
| 2017-08-17 | $17.82 | $19.10 | $17.68 | $18.70 | $17.55 | 7,472,090 |
| 2017-08-16 | $17.47 | $17.91 | $17.30 | $17.89 | $16.79 | 3,822,820 |
| 2017-08-15 | $17.26 | $17.52 | $17.18 | $17.47 | $16.39 | 2,318,160 |
| 2017-08-14 | $16.75 | $17.35 | $16.75 | $17.27 | $16.20 | 2,420,020 |
| 2017-08-11 | $16.75 | $16.97 | $16.61 | $16.75 | $15.72 | 1,878,400 |
| 2017-08-10 | $17.41 | $17.54 | $16.86 | $16.92 | $15.88 | 3,327,000 |
| 2017-08-09 | $17.57 | $17.68 | $17.41 | $17.41 | $16.33 | 1,521,500 |
| 2017-08-08 | $17.63 | $17.76 | $17.39 | $17.56 | $16.48 | 2,497,780 |
| 2017-08-07 | $17.63 | $17.96 | $17.38 | $17.56 | $16.48 | 2,546,900 |
| 2017-08-04 | $18.05 | $18.13 | $17.61 | $17.63 | $16.54 | 2,601,940 |
| 2017-08-03 | $17.98 | $18.49 | $17.71 | $17.99 | $16.88 | 3,539,400 |
| 2017-08-02 | $17.59 | $18.17 | $17.59 | $17.97 | $16.86 | 4,327,880 |
| 2017-08-01 | $17.91 | $18.00 | $17.61 | $17.70 | $16.61 | 2,505,570 |
| 2017-07-31 | $17.56 | $18.10 | $17.35 | $18.00 | $16.89 | 3,697,420 |
| 2017-07-28 | $18.03 | $18.37 | $17.62 | $17.73 | $16.63 | 4,603,040 |
| 2017-07-27 | $17.08 | $18.15 | $16.94 | $18.02 | $16.91 | 5,193,750 |
| 2017-07-26 | $17.26 | $17.38 | $16.83 | $17.07 | $16.02 | 2,238,890 |
| 2017-07-25 | $17.15 | $17.40 | $16.96 | $17.26 | $16.19 | 2,755,350 |
| 2017-07-24 | $17.30 | $17.30 | $16.82 | $17.01 | $15.96 | 3,379,650 |
| 2017-07-21 | $17.16 | $17.53 | $17.02 | $17.27 | $16.20 | 4,148,040 |
| 2017-07-20 | $16.92 | $17.54 | $16.77 | $16.90 | $15.86 | 2,931,420 |
| 2017-07-19 | $16.87 | $17.19 | $16.32 | $16.99 | $15.94 | 3,615,020 |
| 2017-07-18 | $16.57 | $16.99 | $16.12 | $16.76 | $15.72 | 3,388,010 |
| 2017-07-17 | $18.76 | $18.76 | $16.88 | $16.88 | $15.84 | 6,312,010 |
| 2017-07-14 | $19.04 | $19.47 | $18.68 | $18.76 | $17.60 | 3,389,320 |
| 2017-07-13 | $19.15 | $19.33 | $18.68 | $18.92 | $17.75 | 3,621,800 |
| 2017-07-12 | $19.26 | $19.55 | $18.87 | $19.25 | $18.06 | 3,503,070 |
| 2017-07-11 | $19.80 | $19.80 | $19.06 | $19.20 | $18.01 | 5,493,300 |
| 2017-07-10 | $19.55 | $20.50 | $19.36 | $19.75 | $18.53 | 8,958,830 |
| 2017-07-07 | $19.00 | $19.95 | $19.00 | $19.55 | $18.34 | 8,468,670 |
| 2017-07-06 | $19.60 | $20.34 | $19.20 | $19.25 | $18.06 | 14,684,990 |
| 2017-07-05 | $18.60 | $19.61 | $18.37 | $19.50 | $18.30 | 11,699,910 |
| 2017-07-04 | $17.61 | $17.83 | $17.33 | $17.83 | $16.73 | 2,265,800 |
| 2017-07-03 | $17.33 | $17.63 | $17.20 | $17.61 | $16.52 | 1,450,890 |
| 2017-06-30 | $16.89 | $16.89 | $16.89 | $16.89 | $15.85 | 0 |
| 2017-06-29 | $16.89 | $16.89 | $16.89 | $16.89 | $15.85 | 0 |
| 2017-06-28 | $17.01 | $17.21 | $15.43 | $16.89 | $15.85 | 1,626,390 |
| 2017-06-27 | $17.02 | $17.33 | $17.02 | $17.14 | $16.08 | 1,142,900 |
| 2017-06-26 | $16.80 | $17.16 | $16.63 | $17.09 | $16.03 | 1,299,040 |
| 2017-06-23 | $17.00 | $17.00 | $16.31 | $16.69 | $15.66 | 1,454,860 |
| 2017-06-22 | $17.37 | $17.51 | $16.94 | $16.95 | $15.90 | 1,744,420 |
| 2017-06-21 | $17.65 | $17.65 | $17.30 | $17.41 | $16.33 | 1,149,570 |
| 2017-06-20 | $17.50 | $17.89 | $17.39 | $17.51 | $16.43 | 1,743,720 |
| 2017-06-19 | $17.43 | $17.55 | $17.23 | $17.39 | $16.32 | 1,213,430 |
| 2017-06-16 | $17.47 | $17.54 | $17.24 | $17.43 | $16.35 | 1,409,760 |
| 2017-06-15 | $17.14 | $17.66 | $16.98 | $17.51 | $16.43 | 2,082,260 |
| 2017-06-14 | $17.10 | $17.15 | $16.88 | $17.09 | $16.03 | 1,039,090 |
| 2017-06-13 | $16.80 | $17.15 | $16.70 | $17.01 | $15.96 | 1,504,430 |
| 2017-06-12 | $16.99 | $17.09 | $16.80 | $16.86 | $15.75 | 1,067,500 |
| 2017-06-09 | $16.76 | $17.09 | $16.76 | $17.00 | $15.88 | 1,347,070 |
| 2017-06-08 | $17.00 | $17.24 | $16.70 | $16.80 | $15.70 | 2,069,330 |
| 2017-06-07 | $16.48 | $17.30 | $16.45 | $17.10 | $15.98 | 1,987,740 |
| 2017-06-06 | $16.40 | $16.59 | $16.28 | $16.54 | $15.45 | 1,154,060 |
| 2017-06-05 | $16.47 | $16.67 | $16.25 | $16.34 | $15.27 | 1,215,120 |
| 2017-06-02 | $16.05 | $16.78 | $15.56 | $16.44 | $15.36 | 2,225,710 |
| 2017-06-01 | $17.10 | $17.14 | $15.80 | $16.17 | $15.11 | 2,388,430 |
| 2017-05-31 | $18.15 | $18.15 | $17.11 | $17.13 | $16.01 | 1,791,610 |
| 2017-05-30 | $17.61 | $17.61 | $17.61 | $17.61 | $16.45 | 0 |
| 2017-05-29 | $17.61 | $17.61 | $17.61 | $17.61 | $16.45 | 0 |
| 2017-05-26 | $17.56 | $17.61 | $17.40 | $17.61 | $16.45 | 919,240 |
| 2017-05-25 | $17.35 | $17.59 | $17.10 | $17.43 | $16.29 | 1,114,650 |
| 2017-05-24 | $17.41 | $17.68 | $17.05 | $17.42 | $16.28 | 1,337,260 |
| 2017-05-23 | $18.05 | $18.05 | $17.44 | $17.44 | $16.30 | 1,308,510 |
| 2017-05-22 | $18.39 | $18.50 | $18.02 | $18.10 | $16.91 | 1,235,940 |
| 2017-05-19 | $18.70 | $18.84 | $18.26 | $18.33 | $17.13 | 1,504,070 |
| 2017-05-18 | $18.63 | $18.89 | $18.50 | $18.64 | $17.42 | 1,480,100 |
| 2017-05-17 | $18.65 | $18.96 | $18.45 | $18.63 | $17.41 | 2,885,340 |
| 2017-05-16 | $17.65 | $18.83 | $17.45 | $18.59 | $17.37 | 2,404,230 |
| 2017-05-15 | $17.90 | $18.08 | $17.61 | $17.78 | $16.61 | 1,483,230 |
| 2017-05-12 | $18.25 | $18.25 | $17.55 | $17.69 | $16.53 | 1,915,550 |
| 2017-05-11 | $17.70 | $18.23 | $17.34 | $18.14 | $16.95 | 1,658,430 |
| 2017-05-10 | $17.79 | $18.26 | $17.60 | $17.66 | $16.50 | 1,867,710 |
| 2017-05-09 | $17.64 | $17.99 | $17.42 | $17.82 | $16.65 | 1,239,900 |
| 2017-05-08 | $17.81 | $18.15 | $17.34 | $17.55 | $16.40 | 1,067,310 |
| 2017-05-05 | $18.18 | $18.20 | $17.81 | $18.05 | $16.87 | 1,236,510 |
| 2017-05-04 | $18.27 | $18.37 | $18.01 | $18.16 | $16.97 | 1,027,210 |
| 2017-05-03 | $18.15 | $18.36 | $18.02 | $18.18 | $16.99 | 1,283,030 |
| 2017-05-02 | $18.24 | $18.46 | $18.02 | $18.10 | $16.91 | 1,496,180 |
| 2017-05-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.05 | 0 |
| 2017-04-28 | $18.13 | $18.57 | $18.10 | $18.25 | $17.05 | 2,365,270 |
| 2017-04-27 | $17.46 | $18.38 | $17.38 | $18.20 | $17.01 | 2,828,200 |
| 2017-04-26 | $17.45 | $17.65 | $17.38 | $17.59 | $16.44 | 1,205,460 |
| 2017-04-25 | $17.28 | $17.65 | $17.11 | $17.44 | $16.30 | 1,619,490 |
| 2017-04-24 | $17.82 | $17.91 | $17.20 | $17.20 | $16.07 | 1,659,710 |
| 2017-04-21 | $17.79 | $18.00 | $17.69 | $17.99 | $16.81 | 1,566,780 |
| 2017-04-20 | $18.38 | $18.44 | $17.53 | $17.78 | $16.61 | 2,874,350 |
| 2017-04-19 | $18.95 | $18.95 | $17.83 | $18.32 | $17.12 | 2,650,090 |
| 2017-04-18 | $19.30 | $19.39 | $18.78 | $18.93 | $17.69 | 2,455,010 |
| 2017-04-17 | $19.13 | $19.45 | $18.93 | $19.25 | $17.99 | 2,391,400 |
| 2017-04-14 | $20.19 | $20.30 | $19.12 | $19.12 | $17.87 | 3,384,940 |
| 2017-04-13 | $20.21 | $20.71 | $20.11 | $20.19 | $18.87 | 2,866,920 |
| 2017-04-12 | $20.45 | $20.68 | $20.18 | $20.48 | $19.14 | 2,327,510 |
| 2017-04-11 | $20.27 | $20.57 | $20.11 | $20.45 | $19.11 | 2,399,940 |
| 2017-04-10 | $20.78 | $20.95 | $20.01 | $20.27 | $18.94 | 3,195,450 |
| 2017-04-07 | $20.70 | $21.04 | $20.47 | $20.95 | $19.58 | 1,943,330 |
| 2017-04-06 | $20.49 | $21.30 | $20.28 | $20.74 | $19.38 | 2,930,040 |
| 2017-04-05 | $19.75 | $20.45 | $19.73 | $20.41 | $19.07 | 2,664,400 |
| 2017-04-04 | $19.90 | $19.90 | $19.90 | $19.90 | $18.59 | 0 |
| 2017-04-03 | $19.90 | $19.90 | $19.90 | $19.90 | $18.59 | 0 |
| 2017-03-31 | $20.17 | $20.29 | $19.36 | $19.90 | $18.59 | 3,464,450 |
| 2017-03-30 | $20.72 | $20.76 | $19.99 | $19.99 | $18.68 | 1,944,660 |
| 2017-03-29 | $21.26 | $21.37 | $20.76 | $20.77 | $19.41 | 1,701,460 |
| 2017-03-28 | $21.22 | $21.39 | $20.66 | $21.21 | $19.82 | 1,882,050 |
| 2017-03-27 | $20.92 | $21.55 | $20.92 | $21.30 | $19.90 | 2,648,720 |
| 2017-03-24 | $20.80 | $21.02 | $20.71 | $20.92 | $19.55 | 2,332,870 |
| 2017-03-23 | $20.91 | $21.21 | $20.55 | $20.84 | $19.47 | 4,264,870 |
| 2017-03-22 | $21.55 | $21.69 | $20.90 | $20.98 | $19.60 | 3,304,570 |
| 2017-03-21 | $21.84 | $21.98 | $21.63 | $21.78 | $20.35 | 2,104,200 |
| 2017-03-20 | $22.01 | $22.16 | $21.60 | $21.82 | $20.39 | 2,938,430 |
| 2017-03-17 | $22.75 | $22.95 | $22.08 | $22.08 | $20.63 | 3,205,990 |
| 2017-03-16 | $22.48 | $22.80 | $22.36 | $22.65 | $21.16 | 2,706,130 |
| 2017-03-15 | $22.63 | $22.87 | $22.08 | $22.39 | $20.92 | 3,120,110 |
| 2017-03-14 | $22.90 | $23.08 | $22.49 | $22.52 | $21.04 | 2,082,490 |
| 2017-03-13 | $22.75 | $23.38 | $22.28 | $23.00 | $21.49 | 3,359,060 |
| 2017-03-10 | $22.50 | $23.10 | $22.50 | $22.76 | $21.27 | 2,769,420 |
| 2017-03-09 | $22.38 | $22.77 | $22.30 | $22.65 | $21.16 | 1,557,980 |
| 2017-03-08 | $22.75 | $23.11 | $22.35 | $22.50 | $21.02 | 2,052,620 |
| 2017-03-07 | $22.75 | $22.88 | $22.21 | $22.72 | $21.23 | 2,370,230 |
| 2017-03-06 | $22.12 | $22.75 | $22.03 | $22.58 | $21.10 | 2,483,530 |
| 2017-03-03 | $21.87 | $22.26 | $21.64 | $22.10 | $20.65 | 1,679,000 |
| 2017-03-02 | $22.07 | $22.16 | $21.66 | $21.82 | $20.39 | 2,096,460 |
| 2017-03-01 | $22.50 | $22.50 | $21.99 | $22.09 | $20.64 | 2,698,710 |
| 2017-02-28 | $22.01 | $23.12 | $21.82 | $22.33 | $20.87 | 4,023,040 |
| 2017-02-27 | $21.53 | $22.28 | $21.19 | $22.00 | $20.56 | 3,828,760 |
| 2017-02-24 | $20.77 | $21.85 | $20.58 | $21.58 | $20.16 | 4,224,670 |
| 2017-02-23 | $20.77 | $20.84 | $20.51 | $20.77 | $19.41 | 1,429,000 |
| 2017-02-22 | $20.49 | $20.90 | $20.44 | $20.78 | $19.42 | 2,124,780 |
| 2017-02-21 | $20.18 | $20.66 | $20.18 | $20.49 | $19.15 | 2,028,800 |
| 2017-02-20 | $20.53 | $20.53 | $19.85 | $20.17 | $18.85 | 1,956,180 |
| 2017-02-17 | $20.64 | $20.64 | $20.23 | $20.45 | $19.11 | 1,124,300 |
| 2017-02-16 | $20.40 | $20.66 | $20.23 | $20.66 | $19.30 | 1,440,370 |
| 2017-02-15 | $20.65 | $20.95 | $20.47 | $20.60 | $19.25 | 1,430,800 |
| 2017-02-14 | $21.06 | $21.20 | $20.65 | $20.65 | $19.30 | 1,574,620 |
| 2017-02-13 | $21.00 | $21.10 | $20.76 | $21.06 | $19.68 | 1,327,610 |
| 2017-02-10 | $21.22 | $21.22 | $20.85 | $21.05 | $19.67 | 1,266,160 |
| 2017-02-09 | $20.94 | $21.20 | $20.79 | $21.16 | $19.77 | 1,707,440 |
| 2017-02-08 | $20.80 | $20.96 | $20.60 | $20.94 | $19.57 | 1,518,010 |
| 2017-02-07 | $20.95 | $20.95 | $20.68 | $20.79 | $19.43 | 1,414,080 |
| 2017-02-06 | $20.42 | $20.96 | $20.42 | $20.85 | $19.48 | 1,915,910 |
| 2017-02-03 | $20.86 | $20.86 | $20.50 | $20.52 | $19.17 | 1,001,550 |
| 2017-02-02 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2017-02-01 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2017-01-31 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2017-01-30 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2017-01-27 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2017-01-26 | $20.80 | $20.96 | $20.56 | $20.81 | $19.44 | 1,412,510 |
| 2017-01-25 | $20.92 | $20.98 | $20.58 | $20.73 | $19.37 | 1,079,370 |
| 2017-01-24 | $21.00 | $21.43 | $20.55 | $20.68 | $19.32 | 1,299,550 |
| 2017-01-23 | $20.59 | $20.95 | $20.47 | $20.66 | $19.30 | 1,337,740 |
| 2017-01-20 | $20.46 | $20.96 | $20.25 | $20.47 | $19.13 | 1,946,400 |
| 2017-01-19 | $20.30 | $20.98 | $20.13 | $20.19 | $18.87 | 1,663,880 |
| 2017-01-18 | $20.36 | $21.40 | $20.06 | $21.01 | $19.63 | 2,438,170 |
| 2017-01-17 | $20.15 | $20.58 | $19.31 | $20.36 | $19.02 | 2,451,460 |
| 2017-01-16 | $21.22 | $21.33 | $19.31 | $20.16 | $18.84 | 1,513,050 |
| 2017-01-13 | $22.07 | $22.07 | $20.75 | $21.20 | $19.81 | 2,017,500 |
| 2017-01-12 | $22.30 | $22.90 | $21.86 | $21.96 | $20.52 | 1,379,790 |
| 2017-01-11 | $22.79 | $22.80 | $22.32 | $22.32 | $20.86 | 863,230 |
| 2017-01-10 | $22.40 | $22.95 | $22.28 | $22.66 | $21.17 | 1,827,640 |
| 2017-01-09 | $23.00 | $23.10 | $22.16 | $22.34 | $20.87 | 1,806,790 |
| 2017-01-06 | $23.70 | $23.99 | $22.88 | $22.88 | $21.38 | 959,450 |
| 2017-01-05 | $23.67 | $23.93 | $23.55 | $23.68 | $22.13 | 937,360 |
| 2017-01-04 | $24.13 | $24.13 | $23.42 | $23.65 | $22.10 | 2,241,770 |
| 2017-01-03 | $23.89 | $24.20 | $23.55 | $24.06 | $22.48 | 1,303,150 |
| 2017-01-02 | $23.65 | $23.65 | $23.65 | $23.65 | $22.10 | 0 |
| 2016-12-30 | $23.28 | $24.18 | $22.83 | $23.65 | $22.10 | 1,332,190 |
| 2016-12-29 | $23.37 | $23.68 | $23.00 | $23.00 | $21.49 | 1,006,300 |
| 2016-12-28 | $23.55 | $23.55 | $23.08 | $23.38 | $21.85 | 770,360 |
| 2016-12-27 | $23.58 | $23.79 | $22.97 | $23.32 | $21.79 | 1,014,260 |
| 2016-12-26 | $23.65 | $23.65 | $22.50 | $23.26 | $21.73 | 765,100 |
| 2016-12-23 | $23.82 | $23.82 | $23.31 | $23.39 | $21.86 | 988,450 |
| 2016-12-22 | $23.51 | $23.95 | $23.51 | $23.68 | $22.13 | 741,750 |
| 2016-12-21 | $23.85 | $24.38 | $23.28 | $23.51 | $21.97 | 1,325,850 |
| 2016-12-20 | $22.60 | $24.38 | $22.59 | $23.69 | $22.14 | 2,078,010 |
| 2016-12-19 | $23.20 | $23.20 | $22.50 | $22.62 | $21.14 | 926,860 |
| 2016-12-16 | $23.25 | $23.25 | $22.85 | $23.01 | $21.50 | 817,570 |
| 2016-12-15 | $22.55 | $23.50 | $22.12 | $23.02 | $21.51 | 1,256,140 |
| 2016-12-14 | $22.40 | $23.07 | $21.90 | $22.58 | $21.10 | 1,809,150 |
| 2016-12-13 | $22.18 | $22.43 | $21.06 | $22.14 | $20.69 | 1,849,900 |
| 2016-12-12 | $24.89 | $24.89 | $22.18 | $22.18 | $20.72 | 2,550,270 |
| 2016-12-09 | $24.52 | $25.05 | $24.50 | $24.64 | $23.02 | 1,234,440 |
| 2016-12-08 | $25.25 | $25.34 | $24.43 | $24.50 | $22.89 | 1,451,750 |
| 2016-12-07 | $25.35 | $25.50 | $25.12 | $25.25 | $23.59 | 1,249,020 |
| 2016-12-06 | $25.50 | $25.61 | $25.15 | $25.33 | $23.67 | 749,540 |
| 2016-12-05 | $25.39 | $25.53 | $25.00 | $25.38 | $23.71 | 1,203,760 |
| 2016-12-02 | $25.69 | $25.83 | $25.11 | $25.35 | $23.69 | 1,090,960 |
| 2016-12-01 | $25.76 | $25.96 | $25.46 | $25.69 | $24.00 | 1,417,320 |
| 2016-11-30 | $25.00 | $25.78 | $24.88 | $25.60 | $23.92 | 2,131,310 |
| 2016-11-29 | $25.97 | $25.97 | $25.02 | $25.02 | $23.38 | 1,837,230 |
| 2016-11-28 | $25.96 | $26.18 | $25.60 | $25.92 | $24.22 | 1,566,680 |
| 2016-11-25 | $25.89 | $25.96 | $25.18 | $25.94 | $24.24 | 2,007,400 |
| 2016-11-24 | $26.11 | $26.55 | $25.39 | $25.78 | $24.09 | 2,079,610 |
| 2016-11-23 | $27.05 | $27.15 | $25.91 | $26.11 | $24.40 | 3,202,890 |
| 2016-11-22 | $26.23 | $27.10 | $26.20 | $27.05 | $25.28 | 3,532,540 |
| 2016-11-21 | $25.98 | $26.30 | $25.79 | $26.10 | $24.39 | 1,838,790 |
| 2016-11-18 | $25.89 | $26.21 | $25.76 | $25.98 | $24.28 | 1,511,040 |
| 2016-11-17 | $25.65 | $25.88 | $25.43 | $25.81 | $24.12 | 1,258,840 |
| 2016-11-16 | $26.20 | $26.37 | $25.43 | $25.86 | $24.16 | 1,792,700 |
| 2016-11-15 | $26.03 | $26.20 | $25.58 | $26.07 | $24.36 | 1,539,660 |
| 2016-11-14 | $25.38 | $26.08 | $25.38 | $26.03 | $24.32 | 2,127,350 |
| 2016-11-11 | $26.18 | $26.18 | $25.19 | $25.40 | $23.73 | 2,584,110 |
| 2016-11-10 | $25.80 | $26.14 | $25.78 | $25.97 | $24.27 | 2,172,050 |
| 2016-11-09 | $26.29 | $26.29 | $25.01 | $25.79 | $24.10 | 3,004,380 |
| 2016-11-08 | $25.95 | $27.15 | $25.90 | $26.36 | $24.63 | 4,302,250 |
| 2016-11-07 | $25.28 | $25.45 | $25.06 | $25.45 | $23.78 | 1,500,130 |
| 2016-11-04 | $25.60 | $25.70 | $25.10 | $25.19 | $23.54 | 1,506,670 |
| 2016-11-03 | $25.47 | $26.06 | $25.08 | $25.51 | $23.84 | 2,697,170 |
| 2016-11-02 | $25.68 | $25.98 | $25.31 | $25.46 | $23.79 | 2,026,670 |
| 2016-11-01 | $25.46 | $25.89 | $25.30 | $25.53 | $23.86 | 2,128,720 |
| 2016-10-31 | $25.09 | $25.80 | $24.80 | $25.57 | $23.89 | 0 |
| 2016-10-28 | $27.49 | $27.49 | $25.25 | $25.38 | $23.71 | 6,062,200 |
| 2016-10-27 | $27.25 | $27.82 | $26.81 | $27.53 | $25.72 | 2,480,360 |
| 2016-10-26 | $27.18 | $27.46 | $26.80 | $27.25 | $25.46 | 2,165,630 |
| 2016-10-25 | $27.33 | $27.33 | $26.85 | $27.19 | $25.41 | 1,606,410 |
| 2016-10-24 | $26.82 | $27.35 | $26.61 | $27.03 | $25.26 | 1,830,240 |
| 2016-10-21 | $27.09 | $27.20 | $26.38 | $26.80 | $25.04 | 2,116,300 |
| 2016-10-20 | $28.00 | $28.00 | $26.85 | $27.09 | $25.31 | 2,463,860 |
| 2016-10-19 | $27.00 | $28.00 | $27.00 | $27.78 | $25.96 | 2,852,300 |
| 2016-10-18 | $26.57 | $27.13 | $26.22 | $27.05 | $25.28 | 2,393,410 |
| 2016-10-17 | $27.58 | $27.87 | $26.21 | $26.26 | $24.54 | 3,625,590 |
| 2016-10-14 | $27.14 | $27.69 | $27.00 | $27.58 | $25.77 | 3,676,100 |
| 2016-10-13 | $27.83 | $29.50 | $27.42 | $27.64 | $25.83 | 7,911,800 |
| 2016-10-12 | $27.66 | $27.78 | $27.20 | $27.50 | $25.70 | 2,480,940 |
| 2016-10-11 | $27.70 | $28.00 | $27.35 | $27.80 | $25.98 | 4,653,580 |
| 2016-10-10 | $26.35 | $28.20 | $26.05 | $28.09 | $26.25 | 6,857,610 |
| 2016-10-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.67 | 0 |
| 2016-10-06 | $26.40 | $26.40 | $26.40 | $26.40 | $24.67 | 0 |
| 2016-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $24.67 | 0 |
| 2016-10-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.67 | 0 |
| 2016-10-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.67 | 0 |
| 2016-09-30 | $26.44 | $26.67 | $26.16 | $26.40 | $24.67 | 3,138,190 |
| 2016-09-29 | $26.69 | $27.17 | $26.23 | $26.56 | $24.82 | 5,242,330 |
| 2016-09-28 | $26.70 | $27.34 | $25.77 | $26.94 | $25.17 | 9,343,530 |
| 2016-09-27 | $24.30 | $26.64 | $24.30 | $26.64 | $24.89 | 7,324,650 |
| 2016-09-26 | $24.33 | $24.98 | $24.20 | $24.22 | $22.63 | 2,956,130 |
| 2016-09-23 | $24.91 | $25.06 | $24.19 | $24.20 | $22.61 | 3,044,360 |
| 2016-09-22 | $25.10 | $25.33 | $24.40 | $24.91 | $23.28 | 3,134,080 |
| 2016-09-21 | $24.80 | $25.53 | $24.70 | $25.02 | $23.38 | 3,847,390 |
| 2016-09-20 | $24.99 | $25.03 | $24.29 | $24.80 | $23.17 | 3,359,050 |
| 2016-09-19 | $24.60 | $25.18 | $24.36 | $24.98 | $23.34 | 3,723,090 |
| 2016-09-16 | $24.60 | $24.60 | $24.60 | $24.60 | $22.99 | 0 |
| 2016-09-15 | $24.60 | $24.60 | $24.60 | $24.60 | $22.99 | 0 |
| 2016-09-14 | $25.53 | $25.80 | $24.60 | $24.60 | $22.99 | 6,157,630 |
| 2016-09-13 | $26.49 | $27.00 | $25.38 | $26.18 | $24.46 | 8,510,200 |
| 2016-09-12 | $24.50 | $27.48 | $24.22 | $26.04 | $24.33 | 12,752,220 |
| 2016-09-09 | $25.00 | $25.22 | $23.86 | $25.22 | $23.57 | 10,370,410 |
| 2016-09-08 | $22.93 | $22.93 | $22.93 | $22.93 | $21.43 | 0 |
| 2016-09-07 | $22.93 | $22.93 | $22.93 | $22.93 | $21.43 | 0 |
| 2016-09-06 | $22.93 | $22.93 | $22.93 | $22.93 | $21.43 | 0 |
| 2016-09-05 | $22.93 | $22.93 | $22.93 | $22.93 | $21.43 | 0 |
| 2016-09-02 | $22.93 | $22.93 | $22.93 | $22.93 | $21.43 | 0 |
| 2016-09-01 | $22.93 | $22.93 | $22.93 | $22.93 | $21.43 | 0 |
| 2016-08-31 | $23.16 | $23.28 | $22.75 | $22.93 | $21.43 | 2,103,880 |
| 2016-08-30 | $22.57 | $23.33 | $22.41 | $23.30 | $21.77 | 3,079,940 |
| 2016-08-29 | $22.37 | $22.93 | $22.20 | $22.59 | $21.11 | 1,963,170 |
| 2016-08-26 | $22.28 | $22.57 | $22.14 | $22.37 | $20.90 | 2,163,940 |
| 2016-08-25 | $22.66 | $22.66 | $22.15 | $22.28 | $20.82 | 1,875,630 |
| 2016-08-24 | $22.52 | $22.94 | $22.52 | $22.78 | $21.29 | 1,364,680 |
| 2016-08-23 | $22.32 | $22.77 | $22.00 | $22.71 | $21.22 | 1,890,540 |
| 2016-08-22 | $22.39 | $22.65 | $22.05 | $22.30 | $20.84 | 1,098,180 |
| 2016-08-19 | $22.17 | $22.59 | $22.04 | $22.25 | $20.79 | 962,600 |
| 2016-08-18 | $22.30 | $22.30 | $22.05 | $22.09 | $20.64 | 844,970 |
| 2016-08-17 | $22.22 | $22.23 | $21.87 | $22.19 | $20.73 | 1,108,040 |
| 2016-08-16 | $22.01 | $22.40 | $21.97 | $22.10 | $20.65 | 1,420,910 |
| 2016-08-15 | $22.50 | $22.50 | $21.32 | $22.27 | $20.81 | 2,086,370 |
| 2016-08-12 | $21.30 | $21.45 | $21.13 | $21.31 | $19.91 | 708,080 |
| 2016-08-11 | $21.69 | $21.69 | $21.15 | $21.36 | $19.96 | 589,450 |
| 2016-08-10 | $21.70 | $21.97 | $21.45 | $21.65 | $20.23 | 644,700 |
| 2016-08-09 | $21.39 | $21.60 | $21.14 | $21.60 | $20.18 | 710,200 |
| 2016-08-08 | $21.30 | $21.30 | $20.58 | $21.23 | $19.84 | 904,010 |
| 2016-08-05 | $21.54 | $21.54 | $21.08 | $21.20 | $19.81 | 1,159,810 |
| 2016-08-04 | $21.45 | $21.51 | $21.06 | $21.36 | $19.96 | 822,800 |
| 2016-08-03 | $21.35 | $21.56 | $21.01 | $21.33 | $19.93 | 870,700 |
| 2016-08-02 | $20.93 | $21.28 | $20.60 | $21.21 | $19.82 | 922,790 |
| 2016-08-01 | $21.01 | $21.43 | $20.30 | $20.93 | $19.56 | 2,096,350 |
| 2016-07-29 | $21.60 | $21.91 | $21.03 | $21.03 | $19.65 | 1,501,530 |
| 2016-07-28 | $22.98 | $23.00 | $21.48 | $21.76 | $20.33 | 2,997,600 |
| 2016-07-27 | $22.98 | $23.95 | $22.21 | $23.00 | $21.49 | 4,744,090 |
| 2016-07-26 | $22.44 | $23.05 | $22.19 | $23.00 | $21.49 | 1,933,130 |
| 2016-07-25 | $22.40 | $22.57 | $22.00 | $22.33 | $20.87 | 784,890 |
| 2016-07-22 | $22.99 | $22.99 | $22.12 | $22.23 | $20.77 | 1,687,040 |
| 2016-07-21 | $23.36 | $23.36 | $22.78 | $22.85 | $21.35 | 1,612,030 |
| 2016-07-20 | $22.98 | $23.18 | $22.58 | $23.16 | $21.64 | 1,537,160 |
| 2016-07-19 | $22.47 | $22.80 | $22.47 | $22.78 | $21.29 | 1,706,500 |
| 2016-07-18 | $23.05 | $23.05 | $22.31 | $22.47 | $21.00 | 1,893,720 |
| 2016-07-15 | $23.33 | $23.35 | $22.79 | $22.91 | $21.41 | 1,728,810 |
| 2016-07-14 | $23.39 | $23.55 | $23.08 | $23.22 | $21.70 | 2,204,620 |
| 2016-07-13 | $22.86 | $23.14 | $22.48 | $23.12 | $21.60 | 2,225,890 |
| 2016-07-12 | $22.75 | $22.98 | $22.00 | $22.60 | $21.12 | 1,933,560 |
| 2016-07-11 | $23.00 | $23.08 | $22.50 | $22.64 | $21.15 | 2,307,170 |
| 2016-07-08 | $22.90 | $23.28 | $22.52 | $23.24 | $21.72 | 2,478,870 |
| 2016-07-07 | $23.00 | $23.18 | $22.61 | $22.77 | $21.28 | 1,424,530 |
| 2016-07-06 | $22.80 | $22.97 | $22.51 | $22.96 | $21.45 | 1,646,600 |
| 2016-07-05 | $23.05 | $23.45 | $22.56 | $22.80 | $21.30 | 2,578,430 |
| 2016-07-04 | $23.00 | $23.30 | $22.70 | $23.21 | $21.69 | 2,296,350 |
| 2016-07-01 | $24.00 | $24.00 | $23.01 | $23.20 | $21.68 | 2,676,910 |
| 2016-06-30 | $23.13 | $23.79 | $22.91 | $23.73 | $22.17 | 2,588,860 |
| 2016-06-29 | $23.38 | $23.50 | $22.80 | $23.13 | $21.61 | 2,322,470 |
| 2016-06-28 | $22.39 | $23.40 | $22.11 | $23.34 | $21.81 | 3,751,420 |
| 2016-06-27 | $21.60 | $22.54 | $21.50 | $22.50 | $21.02 | 2,323,660 |
| 2016-06-24 | $22.28 | $22.34 | $21.06 | $21.74 | $20.31 | 2,684,960 |
| 2016-06-23 | $22.01 | $22.65 | $21.81 | $22.33 | $20.87 | 2,697,600 |
| 2016-06-22 | $21.55 | $22.22 | $21.55 | $22.21 | $20.75 | 2,307,090 |
| 2016-06-21 | $22.36 | $22.46 | $21.50 | $21.55 | $20.14 | 3,253,900 |
| 2016-06-20 | $21.50 | $22.24 | $21.30 | $22.23 | $20.77 | 4,091,680 |
| 2016-06-17 | $21.25 | $21.70 | $21.05 | $21.29 | $19.89 | 2,806,300 |
| 2016-06-16 | $21.08 | $21.49 | $20.82 | $20.91 | $19.54 | 3,435,360 |
| 2016-06-15 | $19.46 | $21.20 | $19.20 | $20.95 | $19.58 | 3,435,410 |
| 2016-06-14 | $19.43 | $19.79 | $19.23 | $19.60 | $18.31 | 2,212,320 |
| 2016-06-13 | $20.58 | $20.58 | $19.24 | $19.24 | $17.98 | 2,504,490 |
| 2016-06-10 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2016-06-09 | $20.81 | $20.81 | $20.81 | $20.81 | $19.44 | 0 |
| 2016-06-08 | $21.33 | $21.35 | $20.22 | $20.81 | $19.44 | 3,079,220 |
| 2016-06-07 | $21.50 | $21.59 | $20.89 | $21.28 | $19.88 | 2,803,430 |
| 2016-06-06 | $21.00 | $22.10 | $21.00 | $21.57 | $20.15 | 4,810,340 |
| 2016-06-03 | $20.30 | $21.18 | $20.05 | $21.00 | $19.62 | 3,833,630 |
| 2016-06-02 | $20.10 | $20.39 | $19.95 | $20.30 | $18.97 | 2,835,580 |
| 2016-06-01 | $19.82 | $20.60 | $19.78 | $19.97 | $18.66 | 4,124,190 |
| 2016-05-31 | $18.92 | $19.97 | $18.72 | $19.78 | $18.48 | 2,987,980 |
| 2016-05-30 | $18.97 | $18.99 | $18.40 | $18.64 | $17.42 | 1,195,360 |
| 2016-05-27 | $18.80 | $19.25 | $18.60 | $19.00 | $17.75 | 2,218,400 |
| 2016-05-26 | $19.05 | $19.05 | $18.04 | $18.91 | $17.67 | 1,849,030 |
| 2016-05-25 | $19.14 | $19.29 | $18.55 | $18.76 | $17.53 | 1,913,020 |
| 2016-05-24 | $18.81 | $19.50 | $18.40 | $18.93 | $17.69 | 3,339,700 |
| 2016-05-23 | $17.90 | $18.85 | $17.70 | $18.81 | $17.58 | 5,312,960 |
| 2016-05-20 | $17.45 | $17.74 | $17.20 | $17.71 | $16.55 | 1,692,870 |
| 2016-05-19 | $17.34 | $17.85 | $17.20 | $17.55 | $16.40 | 1,700,670 |
| 2016-05-18 | $17.99 | $17.99 | $17.14 | $17.29 | $16.16 | 2,388,730 |
| 2016-05-17 | $17.90 | $18.35 | $17.70 | $18.09 | $16.90 | 3,018,230 |
| 2016-05-16 | $17.10 | $17.87 | $17.10 | $17.78 | $16.61 | 2,886,100 |
| 2016-05-13 | $17.75 | $17.88 | $17.11 | $17.19 | $16.06 | 2,301,770 |
| 2016-05-12 | $18.00 | $18.20 | $17.31 | $17.64 | $16.39 | 2,461,510 |
| 2016-05-11 | $18.85 | $18.90 | $18.11 | $18.20 | $16.91 | 2,883,130 |
| 2016-05-10 | $19.10 | $19.44 | $18.52 | $18.63 | $17.31 | 2,327,960 |
| 2016-05-09 | $20.48 | $20.48 | $18.45 | $19.00 | $17.65 | 4,902,990 |
| 2016-05-06 | $21.12 | $21.68 | $20.11 | $20.48 | $19.03 | 3,908,310 |
| 2016-05-05 | $21.40 | $21.70 | $20.76 | $21.11 | $19.61 | 3,066,680 |
| 2016-05-04 | $21.12 | $21.88 | $21.05 | $21.28 | $19.77 | 3,921,630 |
| 2016-05-03 | $20.10 | $21.21 | $19.77 | $21.21 | $19.70 | 4,662,880 |
| 2016-05-02 | $19.91 | $19.91 | $19.91 | $19.91 | $18.50 | 0 |
| 2016-04-29 | $19.79 | $20.37 | $19.44 | $19.91 | $18.50 | 2,734,220 |
| 2016-04-28 | $19.82 | $20.05 | $19.41 | $19.68 | $18.28 | 2,669,750 |
| 2016-04-27 | $20.40 | $20.48 | $19.81 | $19.88 | $18.47 | 2,845,080 |
| 2016-04-26 | $19.56 | $20.39 | $19.27 | $20.30 | $18.86 | 3,903,480 |
| 2016-04-25 | $19.51 | $19.60 | $18.81 | $19.45 | $18.07 | 2,567,850 |
| 2016-04-22 | $18.86 | $19.69 | $18.86 | $19.55 | $18.16 | 4,309,840 |
| 2016-04-21 | $19.40 | $19.59 | $18.99 | $19.05 | $17.70 | 4,517,330 |
| 2016-04-20 | $21.80 | $21.99 | $19.41 | $19.41 | $18.03 | 8,198,820 |
| 2016-04-19 | $21.70 | $21.98 | $21.25 | $21.57 | $20.04 | 6,004,370 |
| 2016-04-18 | $22.30 | $22.40 | $21.27 | $21.27 | $19.76 | 5,742,140 |
| 2016-04-15 | $23.15 | $23.55 | $22.51 | $22.51 | $20.91 | 4,295,470 |
| 2016-04-14 | $23.91 | $23.91 | $22.98 | $23.14 | $21.50 | 4,685,090 |
| 2016-04-13 | $24.12 | $24.15 | $23.30 | $23.53 | $21.86 | 6,927,670 |
| 2016-04-12 | $23.10 | $24.16 | $22.68 | $23.70 | $22.02 | 7,807,380 |
| 2016-04-11 | $22.60 | $24.20 | $22.00 | $23.70 | $22.02 | 10,767,230 |
| 2016-04-08 | $22.00 | $22.45 | $21.30 | $22.00 | $20.44 | 4,178,080 |
| 2016-04-07 | $22.37 | $23.15 | $21.51 | $21.51 | $19.98 | 7,391,820 |
| 2016-04-06 | $20.72 | $22.36 | $20.62 | $22.00 | $20.44 | 9,279,980 |
| 2016-04-05 | $20.71 | $21.10 | $19.91 | $21.00 | $19.51 | 5,040,360 |
| 2016-04-04 | $20.84 | $20.84 | $20.84 | $20.84 | $19.36 | 0 |
| 2016-04-01 | $20.35 | $21.50 | $20.35 | $20.84 | $19.36 | 4,738,350 |
| 2016-03-31 | $20.05 | $20.85 | $20.05 | $20.60 | $19.14 | 5,700,140 |
| 2016-03-30 | $19.37 | $19.91 | $19.12 | $19.80 | $18.39 | 2,594,890 |
| 2016-03-29 | $19.68 | $19.79 | $18.79 | $18.90 | $17.56 | 2,261,960 |
| 2016-03-28 | $20.00 | $20.45 | $19.44 | $19.68 | $18.28 | 2,656,000 |
| 2016-03-25 | $19.60 | $20.15 | $19.24 | $20.00 | $18.58 | 4,556,390 |
| 2016-03-24 | $20.50 | $20.63 | $19.65 | $19.81 | $18.40 | 5,175,630 |
| 2016-03-23 | $20.60 | $21.05 | $20.26 | $20.76 | $19.29 | 4,156,940 |
| 2016-03-22 | $20.00 | $21.24 | $19.71 | $20.69 | $19.22 | 7,220,060 |
| 2016-03-21 | $20.05 | $20.56 | $19.81 | $20.27 | $18.83 | 7,148,950 |
| 2016-03-18 | $19.40 | $20.50 | $19.20 | $19.96 | $18.54 | 6,700,940 |
| 2016-03-17 | $18.92 | $19.88 | $18.70 | $19.45 | $18.07 | 5,785,970 |
| 2016-03-16 | $19.34 | $19.59 | $18.30 | $18.70 | $17.37 | 5,321,940 |
| 2016-03-15 | $18.80 | $19.96 | $18.69 | $19.29 | $17.92 | 7,196,670 |
| 2016-03-14 | $17.20 | $18.69 | $17.18 | $18.69 | $17.36 | 6,906,960 |
| 2016-03-11 | $17.00 | $17.44 | $16.58 | $16.99 | $15.78 | 2,760,450 |
| 2016-03-10 | $17.78 | $17.89 | $17.20 | $17.45 | $16.21 | 3,005,330 |
| 2016-03-09 | $17.15 | $17.83 | $16.88 | $17.56 | $16.31 | 4,216,760 |
| 2016-03-08 | $17.11 | $17.90 | $16.18 | $17.55 | $16.30 | 5,093,960 |
| 2016-03-07 | $17.25 | $17.98 | $17.18 | $17.54 | $16.29 | 4,417,070 |
| 2016-03-04 | $17.60 | $18.18 | $16.04 | $17.18 | $15.96 | 7,268,250 |
| 2016-03-03 | $17.50 | $18.35 | $17.36 | $17.82 | $16.55 | 7,515,170 |
| 2016-03-02 | $16.60 | $18.10 | $16.33 | $17.77 | $16.51 | 9,182,850 |
| 2016-03-01 | $16.42 | $17.20 | $15.07 | $16.93 | $15.73 | 11,592,530 |
| 2016-02-29 | $17.72 | $17.88 | $16.42 | $16.43 | $15.26 | 9,907,940 |
| 2016-02-26 | $20.15 | $20.36 | $18.24 | $18.24 | $16.94 | 14,840,330 |
| 2016-02-25 | $22.59 | $22.59 | $19.01 | $19.58 | $18.19 | 28,390,910 |
| 2016-02-24 | $20.54 | $20.54 | $20.54 | $20.54 | $19.08 | 1,888,570 |
| 2016-02-23 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-22 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-19 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-18 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-17 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-16 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-15 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-12 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-11 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-10 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-09 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-08 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-05 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-04 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-03 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-02 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-02-01 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-29 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-28 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-27 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-26 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-25 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-22 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-21 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-20 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-19 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-18 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-15 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-14 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-13 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-12 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-11 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-08 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-07 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-06 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-05 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-04 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2016-01-01 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-31 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-29 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-28 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-25 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-24 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-23 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-22 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-21 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-18 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-17 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-16 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-15 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-14 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-11 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-10 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-09 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-08 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-07 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-04 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-03 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-02 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-12-01 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-30 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-27 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-26 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-25 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-24 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-23 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-20 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-19 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-18 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-17 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-16 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-13 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-12 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-11 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-10 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-09 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-06 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-05 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-04 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-03 | $18.67 | $18.67 | $18.67 | $18.67 | $17.34 | 0 |
| 2015-11-02 | $17.99 | $18.88 | $17.66 | $18.67 | $17.34 | 2,246,250 |
| 2015-10-30 | $18.70 | $19.18 | $18.15 | $18.43 | $17.12 | 5,849,540 |
| 2015-10-29 | $18.94 | $18.94 | $18.03 | $18.75 | $17.42 | 5,762,320 |
| 2015-10-28 | $18.20 | $19.05 | $17.96 | $18.48 | $17.17 | 9,312,680 |
| 2015-10-27 | $17.99 | $18.49 | $17.25 | $18.36 | $17.06 | 6,719,630 |
| 2015-10-26 | $18.00 | $18.99 | $17.30 | $18.37 | $17.07 | 11,420,080 |
| 2015-10-23 | $17.10 | $18.40 | $16.99 | $17.95 | $16.68 | 11,413,500 |
| 2015-10-22 | $15.88 | $17.00 | $15.56 | $16.84 | $15.64 | 9,181,930 |
| 2015-10-21 | $17.48 | $17.48 | $15.84 | $15.84 | $14.72 | 16,271,070 |
| 2015-10-20 | $16.46 | $17.60 | $16.46 | $17.60 | $16.35 | 14,373,680 |
| 2015-10-19 | $16.40 | $16.73 | $15.60 | $16.00 | $14.86 | 8,078,560 |
| 2015-10-16 | $16.88 | $16.98 | $16.06 | $16.65 | $15.47 | 6,892,630 |
| 2015-10-15 | $15.86 | $17.20 | $15.47 | $16.88 | $15.68 | 7,855,650 |
| 2015-10-14 | $16.01 | $16.59 | $15.93 | $16.03 | $14.89 | 6,043,300 |
| 2015-10-13 | $16.00 | $16.20 | $15.70 | $16.16 | $15.01 | 4,840,140 |
| 2015-10-12 | $15.30 | $16.30 | $15.30 | $16.10 | $14.96 | 6,988,150 |
| 2015-10-09 | $14.99 | $15.38 | $14.76 | $15.30 | $14.21 | 7,282,910 |
| 2015-10-08 | $14.76 | $15.20 | $14.00 | $15.01 | $13.94 | 6,502,980 |
| 2015-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.28 | 0 |
| 2015-10-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.28 | 0 |
| 2015-10-05 | $14.30 | $14.30 | $14.30 | $14.30 | $13.28 | 0 |
| 2015-10-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.28 | 0 |
| 2015-10-01 | $14.30 | $14.30 | $14.30 | $14.30 | $13.28 | 0 |
| 2015-09-30 | $13.95 | $14.85 | $13.84 | $14.30 | $13.28 | 7,128,790 |
| 2015-09-29 | $13.80 | $14.24 | $13.50 | $13.76 | $12.78 | 3,803,270 |
| 2015-09-28 | $13.41 | $14.18 | $13.15 | $14.16 | $13.15 | 4,059,880 |
| 2015-09-25 | $14.16 | $14.60 | $13.15 | $13.27 | $12.33 | 4,839,050 |
| 2015-09-24 | $14.48 | $14.62 | $14.01 | $14.41 | $13.39 | 4,362,830 |
| 2015-09-23 | $13.85 | $14.52 | $13.70 | $14.29 | $13.28 | 6,089,740 |
| 2015-09-22 | $14.60 | $14.90 | $13.95 | $14.28 | $13.27 | 9,819,730 |
| 2015-09-21 | $12.61 | $14.06 | $12.36 | $14.06 | $13.06 | 5,797,620 |
| 2015-09-18 | $12.46 | $12.88 | $12.39 | $12.78 | $11.87 | 3,519,150 |
| 2015-09-17 | $12.55 | $13.20 | $12.35 | $12.41 | $11.53 | 5,653,850 |
| 2015-09-16 | $11.30 | $12.34 | $11.30 | $12.34 | $11.46 | 4,609,260 |
| 2015-09-15 | $11.65 | $12.20 | $11.22 | $11.22 | $10.42 | 4,345,050 |
| 2015-09-14 | $14.01 | $14.09 | $12.47 | $12.47 | $11.58 | 4,650,100 |
| 2015-09-11 | $13.38 | $14.06 | $13.38 | $13.85 | $12.87 | 4,168,430 |
| 2015-09-10 | $13.50 | $14.18 | $13.50 | $13.58 | $12.62 | 5,294,580 |
| 2015-09-09 | $13.05 | $13.98 | $13.02 | $13.98 | $12.99 | 9,289,050 |
| 2015-09-08 | $11.56 | $12.71 | $11.36 | $12.71 | $11.81 | 5,465,240 |
| 2015-09-07 | $11.40 | $12.18 | $11.40 | $11.55 | $10.73 | 3,805,110 |
Hangzhou Everfine PhotoEInfo Company Ltd (300306) News Headlines
Recent Hangzhou Everfine PhotoEInfo Company Ltd (300306) News
Similar Companies to Hangzhou Everfine PhotoEInfo Company Ltd (300306) 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 | -- | -- | -- |