Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374) Exchange: SHE
Data as of July 17, 2025
$16.86 ($-0.19) -1.11%
Beijing Hengtong Innovation Luxwood Technology CompanyLt - Daily Information
Click for more stock information on Beijing Hengtong Innovation Luxwood Technology CompanyLt.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $17.03 |
| Previous Close | $16.86 |
| High | $17.09 |
| Low | $16.73 |
| Adjusted Open | $17.03 |
| Previous Adjusted Close | $16.86 |
| Adjusted High | $17.09 |
| Adjusted Low | $16.73 |
About Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374)
Invest in Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374)
Historical Stock Data for Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | $17.03 | $17.09 | $16.73 | $16.86 | $16.86 | 10,018,680 |
| 2025-07-15 | $17.34 | $17.45 | $16.49 | $17.05 | $17.05 | 20,321,220 |
| 2025-07-14 | $17.67 | $18.49 | $17.50 | $17.50 | $17.50 | 22,140,460 |
| 2025-07-11 | $18.05 | $18.26 | $17.37 | $17.95 | $17.95 | 29,309,910 |
| 2025-07-10 | $17.20 | $17.77 | $16.96 | $17.70 | $17.70 | 24,376,760 |
| 2025-07-09 | $16.42 | $18.33 | $16.36 | $17.41 | $17.41 | 29,277,340 |
| 2025-07-08 | $16.41 | $16.57 | $16.20 | $16.42 | $16.42 | 8,028,690 |
| 2025-07-07 | $16.10 | $16.60 | $16.04 | $16.39 | $16.39 | 9,601,440 |
| 2025-07-04 | $15.99 | $16.99 | $15.92 | $16.20 | $16.20 | 16,652,210 |
| 2025-07-03 | $16.08 | $16.20 | $15.99 | $16.01 | $16.01 | 6,457,300 |
| 2025-07-02 | $15.81 | $16.22 | $15.68 | $16.10 | $16.10 | 9,060,600 |
| 2025-07-01 | $15.90 | $16.04 | $15.72 | $15.79 | $15.79 | 4,490,300 |
| 2025-06-30 | $15.81 | $15.90 | $15.74 | $15.90 | $15.90 | 3,325,000 |
| 2025-06-27 | $15.74 | $15.99 | $15.71 | $15.81 | $15.81 | 4,889,690 |
| 2025-06-26 | $15.80 | $15.92 | $15.63 | $15.67 | $15.67 | 4,354,050 |
| 2025-06-25 | $15.71 | $15.84 | $15.62 | $15.81 | $15.81 | 5,987,060 |
| 2025-06-24 | $15.27 | $15.86 | $15.16 | $15.74 | $15.74 | 8,307,260 |
| 2025-06-23 | $14.84 | $15.12 | $14.73 | $15.06 | $15.06 | 2,853,000 |
| 2025-06-20 | $14.99 | $15.19 | $14.90 | $14.90 | $14.90 | 2,913,800 |
| 2025-06-19 | $15.28 | $15.35 | $14.90 | $14.96 | $14.96 | 4,253,840 |
| 2025-06-18 | $15.43 | $15.51 | $15.26 | $15.30 | $15.30 | 3,276,000 |
| 2025-06-17 | $15.58 | $15.60 | $15.40 | $15.48 | $15.48 | 2,442,100 |
| 2025-06-13 | $15.71 | $15.82 | $15.36 | $15.38 | $15.38 | 4,390,100 |
| 2025-06-12 | $15.97 | $15.98 | $15.74 | $15.78 | $15.78 | 3,876,560 |
| 2025-06-11 | $15.73 | $16.16 | $15.67 | $15.93 | $15.93 | 5,480,300 |
| 2025-06-10 | $15.89 | $15.93 | $15.51 | $15.73 | $15.73 | 4,731,800 |
| 2025-06-09 | $15.81 | $16.02 | $15.70 | $15.92 | $15.92 | 5,141,030 |
| 2025-06-06 | $15.55 | $16.26 | $15.47 | $15.83 | $15.83 | 8,308,500 |
| 2025-06-05 | $15.54 | $15.62 | $15.36 | $15.54 | $15.54 | 3,762,390 |
| 2025-06-04 | $15.48 | $15.62 | $15.40 | $15.58 | $15.58 | 2,856,000 |
| 2025-06-03 | $15.39 | $15.50 | $15.29 | $15.42 | $15.42 | 3,750,200 |
| 2025-05-30 | $15.81 | $15.85 | $15.48 | $15.50 | $15.50 | 4,277,800 |
| 2025-05-29 | $15.46 | $15.83 | $15.46 | $15.81 | $15.81 | 3,953,240 |
| 2025-05-28 | $15.70 | $15.85 | $15.44 | $15.48 | $15.48 | 3,411,600 |
| 2025-05-27 | $15.53 | $15.67 | $15.45 | $15.64 | $15.64 | 2,904,000 |
| 2025-05-26 | $15.35 | $15.67 | $15.35 | $15.59 | $15.59 | 2,972,580 |
| 2025-05-23 | $15.62 | $15.79 | $15.35 | $15.38 | $15.38 | 4,185,700 |
| 2025-05-22 | $15.80 | $15.91 | $15.61 | $15.62 | $15.62 | 4,096,300 |
| 2025-05-21 | $16.08 | $16.26 | $15.87 | $15.89 | $15.89 | 4,189,500 |
| 2025-05-20 | $15.92 | $16.15 | $15.81 | $16.12 | $16.12 | 5,390,440 |
| 2025-05-19 | $15.73 | $16.20 | $15.71 | $15.99 | $15.99 | 5,435,400 |
| 2025-05-16 | $15.99 | $16.19 | $15.84 | $15.85 | $15.85 | 4,872,520 |
| 2025-05-15 | $16.30 | $16.48 | $15.90 | $16.06 | $16.06 | 7,150,400 |
| 2025-05-14 | $16.11 | $16.42 | $15.87 | $16.41 | $16.41 | 9,259,270 |
| 2025-05-13 | $16.15 | $16.64 | $16.06 | $16.15 | $16.15 | 10,278,530 |
| 2025-05-12 | $15.81 | $16.14 | $15.75 | $16.02 | $16.02 | 6,580,400 |
| 2025-05-09 | $15.90 | $16.05 | $15.64 | $15.65 | $15.65 | 4,639,600 |
| 2025-05-08 | $15.80 | $15.97 | $15.73 | $15.91 | $15.91 | 4,204,000 |
| 2025-05-07 | $15.88 | $15.98 | $15.65 | $15.84 | $15.84 | 5,598,300 |
| 2025-05-06 | $15.38 | $15.67 | $15.38 | $15.64 | $15.64 | 4,206,540 |
| 2025-04-30 | $15.22 | $15.49 | $15.22 | $15.27 | $15.27 | 3,885,060 |
| 2025-04-29 | $15.15 | $15.30 | $15.13 | $15.19 | $15.19 | 3,273,760 |
| 2025-04-28 | $15.62 | $15.62 | $15.15 | $15.15 | $15.15 | 4,070,160 |
| 2025-04-25 | $15.32 | $15.64 | $15.26 | $15.51 | $15.51 | 4,558,400 |
| 2025-04-24 | $15.80 | $15.84 | $15.35 | $15.40 | $15.40 | 5,853,630 |
| 2025-04-23 | $15.99 | $16.06 | $15.84 | $15.87 | $15.87 | 6,109,560 |
| 2025-04-22 | $15.82 | $16.03 | $15.78 | $15.85 | $15.85 | 4,605,060 |
| 2025-04-21 | $15.72 | $15.83 | $15.60 | $15.78 | $15.78 | 5,059,820 |
| 2025-04-18 | $16.00 | $16.18 | $15.79 | $15.87 | $15.87 | 5,532,020 |
| 2025-04-17 | $15.82 | $16.24 | $15.73 | $15.84 | $15.84 | 5,531,860 |
| 2025-04-16 | $16.16 | $16.19 | $15.61 | $15.84 | $15.84 | 5,934,020 |
| 2025-04-15 | $16.33 | $16.33 | $16.07 | $16.19 | $16.19 | 5,838,220 |
| 2025-04-14 | $16.45 | $16.59 | $16.28 | $16.37 | $16.37 | 7,908,760 |
| 2025-04-11 | $16.55 | $16.83 | $16.30 | $16.36 | $16.36 | 11,022,150 |
| 2025-04-10 | $16.29 | $17.11 | $16.10 | $16.58 | $16.58 | 17,880,310 |
| 2025-04-09 | $15.88 | $17.13 | $15.70 | $16.79 | $16.79 | 20,821,020 |
| 2025-04-08 | $14.65 | $16.39 | $14.65 | $15.75 | $15.75 | 17,145,640 |
| 2025-04-07 | $15.90 | $16.20 | $13.78 | $14.16 | $14.16 | 11,986,270 |
| 2025-04-03 | $16.25 | $16.92 | $16.25 | $16.70 | $16.70 | 6,688,670 |
| 2025-04-02 | $16.54 | $16.63 | $16.43 | $16.44 | $16.44 | 3,753,210 |
| 2025-04-01 | $16.43 | $16.68 | $16.42 | $16.54 | $16.54 | 4,023,500 |
| 2025-03-31 | $16.43 | $16.65 | $16.34 | $16.42 | $16.42 | 4,067,500 |
| 2025-03-28 | $16.51 | $16.69 | $16.31 | $16.53 | $16.53 | 5,385,560 |
| 2025-03-27 | $16.87 | $16.87 | $16.41 | $16.41 | $16.41 | 5,258,510 |
| 2025-03-26 | $16.80 | $17.05 | $16.66 | $16.80 | $16.80 | 6,854,100 |
| 2025-03-25 | $16.50 | $17.30 | $16.41 | $17.01 | $17.01 | 9,668,210 |
| 2025-03-24 | $16.87 | $16.87 | $16.14 | $16.63 | $16.63 | 6,398,360 |
| 2025-03-21 | $17.00 | $17.41 | $16.76 | $16.77 | $16.77 | 7,043,320 |
| 2025-03-20 | $17.13 | $17.23 | $16.99 | $17.03 | $17.03 | 4,461,480 |
| 2025-03-19 | $17.50 | $17.67 | $17.02 | $17.12 | $17.12 | 7,077,310 |
| 2025-03-18 | $17.39 | $17.50 | $17.15 | $17.40 | $17.40 | 6,637,280 |
| 2025-03-17 | $17.48 | $17.66 | $17.35 | $17.39 | $17.39 | 6,105,600 |
| 2025-03-14 | $17.10 | $17.56 | $16.90 | $17.49 | $17.49 | 9,211,460 |
| 2025-03-13 | $17.35 | $17.45 | $16.86 | $17.02 | $17.02 | 7,181,040 |
| 2025-03-12 | $17.41 | $17.69 | $17.35 | $17.43 | $17.43 | 6,435,700 |
| 2025-03-11 | $17.15 | $17.43 | $17.06 | $17.43 | $17.43 | 6,021,910 |
| 2025-03-10 | $17.32 | $17.55 | $17.27 | $17.38 | $17.38 | 6,238,860 |
| 2025-03-07 | $17.88 | $17.88 | $17.18 | $17.31 | $17.31 | 11,640,400 |
| 2025-03-06 | $17.63 | $17.94 | $17.54 | $17.93 | $17.93 | 10,998,500 |
| 2025-03-05 | $17.76 | $17.92 | $17.53 | $17.68 | $17.68 | 9,550,900 |
| 2025-03-04 | $17.52 | $17.63 | $17.32 | $17.55 | $17.55 | 7,626,800 |
| 2025-03-03 | $17.60 | $17.98 | $17.35 | $17.66 | $17.66 | 13,835,060 |
| 2025-02-28 | $18.26 | $18.93 | $18.06 | $18.19 | $18.19 | 17,232,660 |
| 2025-02-27 | $18.61 | $18.76 | $18.10 | $18.36 | $18.36 | 11,961,520 |
| 2025-02-26 | $18.58 | $18.79 | $18.30 | $18.57 | $18.57 | 14,729,720 |
| 2025-02-25 | $18.60 | $18.83 | $18.50 | $18.60 | $18.60 | 20,372,200 |
| 2025-02-24 | $17.93 | $19.58 | $17.90 | $19.10 | $19.10 | 31,461,710 |
| 2025-02-20 | $18.17 | $18.20 | $17.83 | $18.04 | $18.04 | 12,955,870 |
| 2025-02-19 | $17.89 | $18.50 | $17.88 | $18.35 | $18.35 | 16,997,030 |
| 2025-02-18 | $17.94 | $18.54 | $17.71 | $17.82 | $17.82 | 16,793,200 |
| 2025-02-17 | $17.71 | $18.60 | $17.69 | $18.04 | $18.04 | 12,844,060 |
| 2025-02-14 | $18.06 | $18.45 | $17.90 | $18.04 | $18.04 | 15,158,220 |
| 2025-02-13 | $18.10 | $18.58 | $17.73 | $17.95 | $17.95 | 22,042,770 |
| 2025-02-12 | $17.50 | $17.65 | $17.32 | $17.65 | $17.65 | 7,682,300 |
| 2025-02-11 | $17.61 | $17.65 | $17.27 | $17.43 | $17.43 | 8,132,700 |
| 2025-02-10 | $17.55 | $17.75 | $17.50 | $17.69 | $17.69 | 9,037,640 |
| 2025-02-07 | $17.06 | $17.59 | $17.05 | $17.42 | $17.42 | 10,085,380 |
| 2025-02-06 | $16.65 | $17.13 | $16.58 | $17.13 | $17.13 | 6,495,790 |
| 2025-02-05 | $16.60 | $16.81 | $16.45 | $16.74 | $16.74 | 5,300,200 |
| 2025-01-27 | $17.10 | $17.34 | $16.50 | $16.50 | $16.50 | 6,181,200 |
| 2025-01-24 | $16.84 | $17.26 | $16.74 | $17.04 | $17.04 | 7,756,380 |
| 2025-01-23 | $17.12 | $17.57 | $16.78 | $16.78 | $16.78 | 9,487,130 |
| 2025-01-22 | $16.97 | $17.06 | $16.72 | $16.79 | $16.79 | 5,244,400 |
| 2025-01-21 | $17.39 | $17.46 | $16.97 | $17.06 | $17.06 | 7,432,410 |
| 2025-01-20 | $17.60 | $17.70 | $17.25 | $17.29 | $17.29 | 7,501,700 |
| 2025-01-17 | $17.22 | $17.38 | $17.09 | $17.36 | $17.36 | 7,791,100 |
| 2025-01-16 | $17.32 | $17.85 | $17.05 | $17.32 | $17.32 | 11,349,800 |
| 2025-01-15 | $17.06 | $17.58 | $16.93 | $17.18 | $17.18 | 10,515,400 |
| 2025-01-14 | $16.60 | $17.23 | $16.47 | $17.20 | $17.20 | 13,128,490 |
| 2025-01-13 | $16.00 | $16.66 | $15.82 | $16.48 | $16.48 | 8,619,300 |
| 2025-01-09 | $16.50 | $16.88 | $16.38 | $16.55 | $16.55 | 9,404,650 |
| 2025-01-08 | $16.43 | $16.54 | $15.90 | $16.41 | $16.41 | 7,892,200 |
| 2025-01-07 | $16.17 | $16.50 | $16.14 | $16.50 | $16.50 | 7,457,380 |
| 2025-01-06 | $16.24 | $16.38 | $15.75 | $16.18 | $16.18 | 7,550,500 |
| 2025-01-03 | $17.20 | $17.40 | $16.21 | $16.25 | $16.25 | 11,353,930 |
| 2025-01-02 | $17.60 | $17.72 | $16.90 | $17.19 | $17.19 | 10,671,960 |
| 2024-12-31 | $18.79 | $18.93 | $17.61 | $17.67 | $17.67 | 12,885,500 |
| 2024-12-30 | $19.21 | $19.55 | $18.74 | $18.79 | $18.79 | 11,483,800 |
| 2024-12-27 | $19.25 | $19.49 | $19.05 | $19.40 | $19.40 | 14,100,230 |
| 2024-12-26 | $19.33 | $19.56 | $18.88 | $19.28 | $19.28 | 16,934,590 |
| 2024-12-25 | $19.55 | $20.50 | $19.05 | $19.51 | $19.51 | 23,871,230 |
| 2024-12-24 | $19.00 | $20.49 | $18.62 | $19.77 | $19.77 | 26,128,990 |
| 2024-12-23 | $18.53 | $20.05 | $18.27 | $19.26 | $19.26 | 26,966,970 |
| 2024-12-20 | $18.51 | $18.76 | $18.35 | $18.60 | $18.60 | 14,871,600 |
| 2024-12-19 | $18.63 | $19.05 | $18.20 | $18.76 | $18.76 | 24,243,530 |
| 2024-12-18 | $19.95 | $21.16 | $19.52 | $19.75 | $19.75 | 35,463,680 |
| 2024-12-17 | $19.05 | $19.32 | $18.47 | $18.57 | $18.57 | 9,709,350 |
| 2024-12-16 | $19.33 | $19.71 | $19.01 | $19.18 | $19.18 | 9,274,940 |
| 2024-12-13 | $19.86 | $19.91 | $19.27 | $19.31 | $19.31 | 10,516,730 |
| 2024-12-12 | $19.90 | $20.08 | $19.70 | $19.92 | $19.92 | 9,956,180 |
| 2024-12-11 | $19.75 | $20.16 | $19.70 | $19.88 | $19.88 | 9,925,100 |
| 2024-12-10 | $20.40 | $20.63 | $19.85 | $19.92 | $19.92 | 16,594,400 |
| 2024-12-09 | $20.01 | $20.15 | $19.47 | $19.66 | $19.66 | 13,005,490 |
| 2024-12-06 | $20.33 | $20.87 | $20.16 | $20.20 | $20.20 | 16,170,400 |
| 2024-12-05 | $19.81 | $20.32 | $19.66 | $20.18 | $20.18 | 11,965,850 |
| 2024-12-04 | $20.41 | $20.45 | $19.67 | $19.81 | $19.81 | 16,556,730 |
| 2024-12-03 | $20.80 | $20.99 | $20.20 | $20.60 | $20.60 | 18,358,310 |
| 2024-12-02 | $19.95 | $20.75 | $19.95 | $20.45 | $20.45 | 18,115,420 |
| 2024-11-29 | $19.51 | $20.66 | $19.40 | $20.28 | $20.28 | 20,721,610 |
| 2024-11-28 | $19.75 | $20.25 | $19.61 | $19.70 | $19.70 | 15,910,490 |
| 2024-11-27 | $19.42 | $20.06 | $18.89 | $19.92 | $19.92 | 16,820,330 |
| 2024-11-26 | $20.24 | $20.66 | $19.50 | $19.61 | $19.61 | 19,163,430 |
| 2024-11-25 | $21.54 | $21.79 | $19.87 | $20.43 | $20.43 | 25,949,370 |
| 2024-11-22 | $23.01 | $23.69 | $21.72 | $21.99 | $21.99 | 29,329,190 |
| 2024-11-21 | $23.12 | $23.80 | $22.35 | $22.86 | $22.86 | 28,277,560 |
| 2024-11-20 | $22.35 | $23.54 | $21.82 | $23.51 | $23.51 | 38,632,790 |
| 2024-11-19 | $22.08 | $23.00 | $20.98 | $22.94 | $22.94 | 45,920,310 |
| 2024-11-18 | $22.25 | $26.11 | $22.20 | $23.81 | $23.81 | 58,106,250 |
| 2024-11-15 | $21.47 | $23.00 | $21.02 | $21.78 | $21.78 | 30,169,060 |
| 2024-11-14 | $21.44 | $23.10 | $21.44 | $21.69 | $21.69 | 28,275,510 |
| 2024-11-13 | $21.02 | $25.48 | $20.98 | $22.22 | $22.22 | 38,547,150 |
| 2024-11-12 | $21.50 | $22.37 | $21.16 | $21.38 | $21.38 | 23,292,130 |
| 2024-11-11 | $21.12 | $21.49 | $20.81 | $21.49 | $21.49 | 21,002,950 |
| 2024-11-08 | $22.05 | $23.21 | $21.50 | $21.53 | $21.53 | 36,192,930 |
| 2024-11-07 | $21.81 | $24.00 | $21.10 | $22.64 | $22.64 | 44,255,480 |
| 2024-11-06 | $21.48 | $22.44 | $20.88 | $21.61 | $21.61 | 41,176,460 |
| 2024-11-05 | $20.45 | $22.33 | $20.23 | $21.97 | $21.97 | 43,126,550 |
| 2024-11-04 | $19.90 | $21.22 | $19.28 | $20.46 | $20.46 | 43,145,880 |
| 2024-11-01 | $19.03 | $23.03 | $19.03 | $21.05 | $21.05 | 66,552,440 |
| 2024-10-31 | $18.66 | $19.51 | $18.52 | $19.19 | $19.19 | 27,056,200 |
| 2024-10-30 | $18.31 | $18.96 | $18.30 | $18.72 | $18.72 | 17,889,510 |
| 2024-10-29 | $19.46 | $19.75 | $18.48 | $18.57 | $18.57 | 24,681,040 |
| 2024-10-28 | $19.00 | $19.89 | $18.94 | $19.52 | $19.52 | 24,344,990 |
| 2024-10-25 | $18.67 | $19.79 | $18.63 | $19.26 | $19.26 | 26,706,180 |
| 2024-10-24 | $20.00 | $20.30 | $18.75 | $18.85 | $18.85 | 35,530,790 |
| 2024-10-23 | $19.51 | $21.19 | $19.37 | $21.03 | $21.03 | 51,813,620 |
| 2024-10-22 | $19.05 | $21.07 | $18.91 | $19.76 | $19.76 | 46,776,740 |
| 2024-10-21 | $17.85 | $20.18 | $17.77 | $19.47 | $19.47 | 45,525,260 |
| 2024-10-18 | $17.56 | $18.40 | $17.03 | $17.93 | $17.93 | 33,022,350 |
| 2024-10-17 | $18.18 | $18.50 | $17.29 | $17.93 | $17.93 | 30,903,810 |
| 2024-10-16 | $18.50 | $19.31 | $18.00 | $18.21 | $18.21 | 33,167,630 |
| 2024-10-15 | $18.73 | $21.10 | $18.00 | $19.51 | $19.51 | 51,357,990 |
| 2024-10-14 | $17.49 | $20.46 | $17.49 | $19.23 | $19.23 | 51,230,840 |
| 2024-10-11 | $21.50 | $21.50 | $17.99 | $18.05 | $18.05 | 68,565,010 |
| 2024-10-10 | $15.56 | $18.16 | $15.56 | $18.16 | $18.16 | 27,192,960 |
| 2024-10-09 | $17.41 | $17.49 | $15.13 | $15.13 | $15.13 | 29,254,590 |
| 2024-10-08 | $19.40 | $19.70 | $17.06 | $18.42 | $18.42 | 37,643,250 |
| 2024-09-30 | $15.57 | $17.37 | $15.01 | $16.94 | $16.94 | 37,015,410 |
| 2024-09-27 | $14.25 | $15.35 | $14.05 | $14.98 | $14.98 | 23,316,570 |
| 2024-09-26 | $13.45 | $14.00 | $13.42 | $14.00 | $14.00 | 15,348,500 |
| 2024-09-25 | $13.49 | $14.11 | $13.46 | $13.61 | $13.61 | 21,777,850 |
| 2024-09-24 | $13.07 | $13.61 | $12.82 | $13.48 | $13.48 | 16,931,450 |
| 2024-09-23 | $12.97 | $13.15 | $12.80 | $12.91 | $12.91 | 5,514,200 |
| 2024-09-20 | $13.14 | $13.20 | $12.90 | $12.97 | $12.97 | 6,776,550 |
| 2024-09-19 | $12.93 | $13.22 | $12.88 | $13.20 | $13.20 | 10,097,530 |
| 2024-09-18 | $12.80 | $12.98 | $12.50 | $12.90 | $12.90 | 7,836,500 |
| 2024-09-13 | $12.86 | $13.17 | $12.86 | $12.91 | $12.91 | 9,108,800 |
| 2024-09-12 | $13.12 | $13.42 | $12.85 | $12.87 | $12.87 | 10,080,300 |
| 2024-09-11 | $12.96 | $13.58 | $12.74 | $13.16 | $13.16 | 12,490,400 |
| 2024-09-10 | $13.36 | $13.65 | $12.96 | $13.16 | $13.16 | 14,905,280 |
| 2024-09-09 | $13.01 | $14.00 | $12.90 | $13.58 | $13.58 | 20,501,880 |
| 2024-09-06 | $12.82 | $13.40 | $12.81 | $12.90 | $12.90 | 10,656,330 |
| 2024-09-05 | $12.80 | $12.93 | $12.75 | $12.87 | $12.87 | 4,512,000 |
| 2024-09-04 | $12.66 | $13.01 | $12.64 | $12.84 | $12.84 | 5,139,000 |
| 2024-09-03 | $13.17 | $13.33 | $12.82 | $12.83 | $12.83 | 6,365,900 |
| 2024-09-02 | $13.12 | $13.39 | $12.71 | $12.73 | $12.73 | 9,008,900 |
| 2024-08-30 | $12.95 | $13.48 | $12.93 | $13.25 | $13.25 | 11,182,810 |
| 2024-08-29 | $12.80 | $13.20 | $12.77 | $13.01 | $13.01 | 7,638,550 |
| 2024-08-28 | $12.80 | $13.30 | $12.65 | $13.00 | $13.00 | 9,732,200 |
| 2024-08-27 | $12.74 | $13.20 | $12.36 | $12.98 | $12.98 | 10,831,000 |
| 2024-08-26 | $12.84 | $13.00 | $12.64 | $12.75 | $12.75 | 6,193,550 |
| 2024-08-23 | $12.51 | $12.76 | $12.38 | $12.68 | $12.68 | 6,080,200 |
| 2024-08-22 | $13.03 | $13.13 | $12.42 | $12.44 | $12.44 | 9,739,940 |
| 2024-08-21 | $13.20 | $13.29 | $13.00 | $13.07 | $13.07 | 9,246,140 |
| 2024-08-20 | $13.39 | $13.97 | $13.30 | $13.58 | $13.58 | 12,228,440 |
| 2024-08-19 | $13.15 | $13.47 | $13.01 | $13.26 | $13.26 | 7,470,400 |
| 2024-08-16 | $13.22 | $13.57 | $13.11 | $13.14 | $13.14 | 9,534,300 |
| 2024-08-15 | $13.97 | $13.97 | $12.89 | $13.41 | $13.41 | 16,640,210 |
| 2024-08-14 | $14.12 | $14.40 | $14.02 | $14.05 | $14.05 | 9,254,100 |
| 2024-08-13 | $14.42 | $14.44 | $13.87 | $14.15 | $14.15 | 14,616,400 |
| 2024-08-12 | $15.22 | $15.32 | $14.36 | $14.43 | $14.43 | 18,172,030 |
| 2024-08-09 | $15.22 | $16.16 | $14.91 | $15.32 | $15.32 | 27,479,450 |
| 2024-08-08 | $14.60 | $15.50 | $14.59 | $15.06 | $15.06 | 25,616,910 |
| 2024-08-07 | $14.45 | $14.82 | $14.42 | $14.65 | $14.65 | 11,653,100 |
| 2024-08-06 | $14.35 | $14.57 | $14.20 | $14.55 | $14.55 | 9,857,200 |
| 2024-08-05 | $14.32 | $14.87 | $14.24 | $14.30 | $14.30 | 12,248,280 |
| 2024-08-02 | $14.45 | $14.85 | $14.45 | $14.47 | $14.47 | 11,474,800 |
| 2024-08-01 | $14.65 | $15.00 | $14.60 | $14.63 | $14.63 | 14,691,800 |
| 2024-07-31 | $14.18 | $14.60 | $14.17 | $14.58 | $14.58 | 13,008,200 |
| 2024-07-30 | $14.24 | $14.37 | $14.13 | $14.21 | $14.21 | 8,168,500 |
| 2024-07-29 | $14.18 | $14.46 | $14.13 | $14.29 | $14.29 | 8,874,770 |
| 2024-07-26 | $14.28 | $14.83 | $14.18 | $14.45 | $14.45 | 12,732,400 |
| 2024-07-25 | $14.40 | $14.47 | $14.15 | $14.30 | $14.30 | 10,457,790 |
| 2024-07-24 | $14.23 | $14.84 | $14.20 | $14.56 | $14.56 | 14,109,800 |
| 2024-07-23 | $14.38 | $14.65 | $14.18 | $14.19 | $14.19 | 8,021,000 |
| 2024-07-22 | $14.53 | $14.64 | $14.31 | $14.38 | $14.38 | 9,917,500 |
| 2024-07-19 | $14.65 | $15.40 | $14.42 | $14.68 | $14.68 | 14,782,900 |
| 2024-07-18 | $14.52 | $15.08 | $14.33 | $14.85 | $14.85 | 14,020,480 |
| 2024-07-17 | $14.26 | $14.76 | $14.15 | $14.70 | $14.70 | 12,085,310 |
| 2024-07-16 | $14.20 | $14.35 | $14.10 | $14.33 | $14.33 | 6,814,400 |
| 2024-07-15 | $14.54 | $14.54 | $14.10 | $14.24 | $14.24 | 8,650,030 |
| 2024-07-12 | $14.90 | $15.24 | $14.62 | $14.65 | $14.65 | 12,132,640 |
| 2024-07-11 | $14.92 | $15.10 | $14.70 | $14.90 | $14.90 | 11,105,300 |
| 2024-07-10 | $14.45 | $15.15 | $14.40 | $14.71 | $14.71 | 14,667,710 |
| 2024-07-09 | $14.23 | $14.60 | $14.03 | $14.56 | $14.56 | 11,204,900 |
| 2024-07-08 | $14.30 | $15.00 | $14.02 | $14.39 | $14.39 | 11,007,300 |
| 2024-07-05 | $14.25 | $14.49 | $14.09 | $14.35 | $14.35 | 8,279,300 |
| 2024-07-04 | $14.60 | $14.68 | $14.15 | $14.31 | $14.31 | 11,290,500 |
| 2024-07-03 | $15.12 | $15.35 | $14.62 | $14.68 | $14.68 | 13,934,100 |
| 2024-07-02 | $15.10 | $15.80 | $15.08 | $15.14 | $15.14 | 15,627,920 |
| 2024-07-01 | $15.31 | $15.87 | $15.00 | $15.32 | $15.32 | 18,945,900 |
| 2024-06-28 | $14.74 | $15.71 | $14.70 | $15.28 | $15.28 | 22,188,200 |
| 2024-06-27 | $14.20 | $16.79 | $14.19 | $15.15 | $15.15 | 28,888,060 |
| 2024-06-26 | $13.88 | $14.48 | $13.60 | $14.35 | $14.35 | 9,893,360 |
| 2024-06-25 | $13.72 | $14.25 | $13.72 | $14.01 | $14.01 | 8,325,800 |
| 2024-06-24 | $14.20 | $14.33 | $13.79 | $13.85 | $13.85 | 10,095,600 |
| 2024-06-21 | $14.11 | $14.67 | $14.01 | $14.41 | $14.41 | 11,204,400 |
| 2024-06-20 | $14.55 | $14.56 | $14.06 | $14.08 | $14.08 | 10,591,300 |
| 2024-06-19 | $14.56 | $14.91 | $14.56 | $14.59 | $14.59 | 12,333,400 |
| 2024-06-18 | $14.15 | $14.95 | $14.13 | $14.71 | $14.71 | 14,964,300 |
| 2024-06-17 | $14.51 | $14.65 | $14.05 | $14.15 | $14.15 | 9,538,300 |
| 2024-06-14 | $14.34 | $14.67 | $14.25 | $14.55 | $14.55 | 8,401,960 |
| 2024-06-13 | $14.40 | $14.69 | $14.30 | $14.43 | $14.43 | 8,813,060 |
| 2024-06-12 | $14.20 | $14.65 | $14.18 | $14.52 | $14.52 | 9,643,500 |
| 2024-06-11 | $14.21 | $14.39 | $13.91 | $14.32 | $14.32 | 9,143,100 |
| 2024-06-07 | $14.18 | $14.99 | $13.95 | $14.43 | $14.43 | 14,522,500 |
| 2024-06-06 | $14.93 | $15.00 | $13.78 | $14.02 | $14.02 | 20,514,730 |
| 2024-06-05 | $15.58 | $15.86 | $15.00 | $15.02 | $15.02 | 19,854,000 |
| 2024-06-04 | $16.50 | $17.20 | $15.89 | $16.00 | $16.00 | 26,405,030 |
| 2024-06-03 | $15.10 | $16.17 | $14.65 | $15.63 | $15.63 | 18,409,650 |
| 2024-05-31 | $15.21 | $15.34 | $14.88 | $15.03 | $15.03 | 9,482,750 |
| 2024-05-30 | $15.22 | $15.66 | $15.08 | $15.31 | $15.31 | 10,661,900 |
| 2024-05-29 | $15.44 | $15.61 | $14.93 | $15.15 | $15.15 | 10,134,400 |
| 2024-05-28 | $15.82 | $16.02 | $15.17 | $15.29 | $15.29 | 12,039,570 |
| 2024-05-27 | $15.61 | $16.00 | $15.47 | $15.84 | $15.84 | 11,110,490 |
| 2024-05-24 | $16.32 | $16.32 | $15.32 | $15.75 | $15.75 | 16,615,660 |
| 2024-05-23 | $16.99 | $17.19 | $16.30 | $16.35 | $16.35 | 24,554,580 |
| 2024-05-22 | $16.78 | $17.89 | $16.51 | $17.25 | $17.25 | 34,396,410 |
| 2024-05-21 | $16.60 | $17.30 | $16.39 | $16.93 | $16.93 | 27,726,100 |
| 2024-05-20 | $16.39 | $17.00 | $16.33 | $16.50 | $16.50 | 19,856,210 |
| 2024-05-17 | $16.90 | $17.05 | $16.35 | $16.70 | $16.70 | 25,315,130 |
| 2024-05-16 | $16.00 | $17.63 | $16.00 | $17.15 | $17.15 | 34,196,430 |
| 2024-05-15 | $16.76 | $16.78 | $16.01 | $16.03 | $16.03 | 18,932,090 |
| 2024-05-14 | $17.24 | $17.50 | $16.76 | $16.80 | $16.80 | 24,810,300 |
| 2024-05-13 | $16.50 | $18.00 | $16.16 | $17.67 | $17.67 | 33,321,430 |
| 2024-05-10 | $16.68 | $16.90 | $16.00 | $16.81 | $16.81 | 21,102,950 |
| 2024-05-09 | $16.69 | $17.09 | $16.53 | $16.86 | $16.86 | 21,282,230 |
| 2024-05-08 | $16.33 | $17.35 | $16.16 | $16.94 | $16.94 | 32,231,050 |
| 2024-05-07 | $16.63 | $16.78 | $16.29 | $16.57 | $16.57 | 19,517,780 |
| 2024-05-06 | $15.31 | $17.48 | $15.31 | $16.57 | $16.57 | 30,167,030 |
| 2024-04-30 | $16.40 | $16.55 | $15.09 | $15.16 | $15.16 | 26,993,800 |
| 2024-04-29 | $16.00 | $16.45 | $15.66 | $16.39 | $16.39 | 21,424,780 |
| 2024-04-26 | $15.90 | $16.36 | $15.77 | $16.00 | $16.00 | 26,627,180 |
| 2024-04-25 | $16.80 | $17.16 | $16.20 | $16.24 | $16.24 | 30,466,850 |
| 2024-04-24 | $16.95 | $17.16 | $16.50 | $16.81 | $16.81 | 26,215,640 |
| 2024-04-23 | $16.42 | $17.18 | $16.42 | $16.93 | $16.93 | 30,081,660 |
| 2024-04-22 | $16.77 | $17.96 | $16.70 | $16.77 | $16.77 | 32,146,510 |
| 2024-04-19 | $16.55 | $18.32 | $16.55 | $17.24 | $17.24 | 45,126,690 |
| 2024-04-18 | $17.90 | $18.78 | $17.24 | $17.45 | $17.45 | 49,100,240 |
| 2024-04-17 | $16.82 | $18.72 | $16.82 | $18.53 | $18.53 | 55,445,390 |
| 2024-04-16 | $16.37 | $19.30 | $16.35 | $19.08 | $19.08 | 66,618,670 |
| 2024-04-15 | $13.48 | $16.20 | $13.37 | $16.20 | $16.20 | 49,609,060 |
| 2024-04-12 | $13.85 | $13.94 | $13.41 | $13.50 | $13.50 | 8,231,550 |
| 2024-04-11 | $13.75 | $14.20 | $13.66 | $13.87 | $13.87 | 6,687,550 |
| 2024-04-10 | $14.13 | $14.13 | $13.65 | $13.80 | $13.80 | 7,523,750 |
| 2024-04-09 | $14.15 | $14.45 | $14.04 | $14.15 | $14.15 | 6,668,910 |
| 2024-04-08 | $14.41 | $14.87 | $14.15 | $14.15 | $14.15 | 10,746,460 |
| 2024-04-03 | $14.90 | $15.60 | $14.71 | $14.71 | $14.71 | 14,405,540 |
| 2024-04-02 | $15.20 | $15.23 | $14.76 | $14.94 | $14.94 | 11,272,910 |
| 2024-04-01 | $15.03 | $15.45 | $15.03 | $15.28 | $15.28 | 16,704,520 |
| 2024-03-29 | $14.09 | $15.77 | $14.09 | $15.23 | $15.23 | 25,545,700 |
| 2024-03-28 | $13.64 | $14.26 | $13.53 | $14.17 | $14.17 | 12,253,490 |
| 2024-03-27 | $14.82 | $14.84 | $13.65 | $13.66 | $13.66 | 13,445,240 |
| 2024-03-26 | $14.60 | $14.90 | $14.47 | $14.82 | $14.82 | 10,014,400 |
| 2024-03-25 | $14.63 | $15.25 | $14.60 | $14.78 | $14.78 | 13,235,720 |
| 2024-03-22 | $15.39 | $15.53 | $14.80 | $14.82 | $14.82 | 14,825,400 |
| 2024-03-21 | $15.58 | $15.88 | $15.39 | $15.51 | $15.51 | 12,378,170 |
| 2024-03-20 | $15.50 | $16.10 | $15.50 | $15.78 | $15.78 | 12,657,000 |
| 2024-03-19 | $16.01 | $16.20 | $15.63 | $15.67 | $15.67 | 14,199,750 |
| 2024-03-18 | $15.69 | $16.33 | $15.60 | $15.95 | $15.95 | 17,078,980 |
| 2024-03-15 | $16.04 | $16.14 | $15.34 | $15.68 | $15.68 | 20,102,380 |
| 2024-03-14 | $15.93 | $16.86 | $15.83 | $16.26 | $16.26 | 26,237,100 |
| 2024-03-13 | $15.88 | $16.15 | $15.63 | $15.85 | $15.85 | 17,865,240 |
| 2024-03-12 | $15.72 | $16.50 | $15.66 | $16.15 | $16.15 | 20,596,620 |
| 2024-03-11 | $15.55 | $15.90 | $15.38 | $15.76 | $15.76 | 15,933,330 |
| 2024-03-08 | $15.56 | $15.75 | $15.31 | $15.60 | $15.60 | 17,123,950 |
| 2024-03-07 | $16.84 | $17.45 | $15.46 | $15.57 | $15.57 | 30,405,650 |
| 2024-03-06 | $17.56 | $18.00 | $16.91 | $17.15 | $17.15 | 26,798,460 |
| 2024-03-05 | $17.65 | $18.62 | $17.34 | $17.98 | $17.98 | 34,884,240 |
| 2024-03-04 | $17.20 | $17.95 | $17.00 | $17.75 | $17.75 | 28,687,040 |
| 2024-03-01 | $18.10 | $18.99 | $17.64 | $17.72 | $17.72 | 37,676,890 |
| 2024-02-29 | $17.41 | $19.40 | $17.10 | $18.52 | $18.52 | 52,187,500 |
| 2024-02-28 | $16.68 | $19.69 | $16.37 | $18.33 | $18.33 | 58,780,530 |
| 2024-02-27 | $16.02 | $17.16 | $15.80 | $16.98 | $16.98 | 38,617,840 |
| 2024-02-26 | $16.30 | $16.68 | $15.84 | $16.26 | $16.26 | 28,918,260 |
| 2024-02-23 | $16.50 | $17.18 | $16.16 | $16.70 | $16.70 | 33,524,780 |
| 2024-02-22 | $16.31 | $16.90 | $16.02 | $16.67 | $16.67 | 35,512,100 |
| 2024-02-21 | $15.26 | $18.66 | $15.20 | $16.57 | $16.57 | 50,048,630 |
| 2024-02-20 | $14.64 | $16.09 | $14.21 | $15.63 | $15.63 | 41,180,690 |
| 2024-02-19 | $13.30 | $15.19 | $12.70 | $14.95 | $14.95 | 43,699,870 |
| 2024-02-08 | $13.55 | $14.09 | $12.21 | $13.37 | $13.37 | 43,261,100 |
| 2024-02-07 | $15.42 | $16.90 | $14.19 | $14.28 | $14.28 | 44,885,710 |
| 2024-02-06 | $16.13 | $17.44 | $14.02 | $15.99 | $15.99 | 53,195,250 |
| 2024-02-05 | $15.12 | $18.80 | $14.50 | $16.98 | $16.98 | 60,312,540 |
| 2024-02-02 | $16.96 | $18.50 | $15.71 | $16.00 | $16.00 | 56,174,390 |
| 2024-02-01 | $16.73 | $18.36 | $15.60 | $17.46 | $17.46 | 52,035,570 |
| 2024-01-31 | $18.42 | $19.40 | $17.04 | $18.20 | $18.20 | 54,735,930 |
| 2024-01-30 | $19.40 | $20.00 | $18.11 | $18.80 | $18.80 | 56,673,030 |
| 2024-01-29 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2024-01-26 | $16.99 | $17.62 | $15.90 | $17.62 | $17.62 | 64,842,030 |
| 2024-01-25 | $12.93 | $14.68 | $12.90 | $14.68 | $14.68 | 33,703,440 |
| 2024-01-24 | $10.21 | $12.23 | $10.21 | $12.23 | $12.23 | 15,291,600 |
| 2024-01-23 | $10.26 | $10.33 | $10.06 | $10.19 | $10.19 | 4,055,300 |
| 2024-01-22 | $10.89 | $11.16 | $10.20 | $10.30 | $10.30 | 3,184,470 |
| 2024-01-19 | $11.19 | $11.24 | $10.97 | $10.99 | $10.99 | 2,497,200 |
| 2024-01-18 | $11.18 | $11.43 | $10.79 | $11.13 | $11.13 | 3,346,690 |
| 2024-01-17 | $11.67 | $11.70 | $11.25 | $11.27 | $11.27 | 2,017,300 |
| 2024-01-16 | $11.68 | $11.89 | $11.48 | $11.67 | $11.67 | 2,354,400 |
| 2024-01-15 | $11.90 | $11.97 | $11.70 | $11.76 | $11.76 | 2,088,400 |
| 2024-01-12 | $12.00 | $12.19 | $11.92 | $11.92 | $11.92 | 1,858,900 |
| 2024-01-11 | $11.68 | $12.03 | $11.68 | $12.00 | $12.00 | 2,179,900 |
| 2024-01-10 | $11.92 | $11.97 | $11.72 | $11.73 | $11.73 | 1,937,680 |
| 2024-01-09 | $11.90 | $12.19 | $11.89 | $11.94 | $11.94 | 2,187,100 |
| 2024-01-08 | $11.98 | $12.18 | $11.88 | $11.91 | $11.91 | 2,296,600 |
| 2024-01-05 | $12.17 | $12.36 | $11.93 | $12.01 | $12.01 | 2,921,600 |
| 2024-01-04 | $12.15 | $12.20 | $12.03 | $12.17 | $12.17 | 1,909,000 |
| 2024-01-03 | $12.08 | $12.24 | $12.00 | $12.17 | $12.17 | 2,171,400 |
| 2024-01-02 | $12.23 | $12.34 | $12.10 | $12.11 | $12.11 | 2,870,260 |
| 2024-01-01 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2023-12-29 | $12.16 | $12.31 | $12.05 | $12.23 | $12.23 | 2,336,490 |
| 2023-12-28 | $11.65 | $12.19 | $11.55 | $12.14 | $12.14 | 3,724,660 |
| 2023-12-27 | $11.57 | $11.74 | $11.51 | $11.70 | $11.70 | 2,324,010 |
| 2023-12-26 | $11.72 | $11.72 | $11.46 | $11.58 | $11.58 | 2,548,770 |
| 2023-12-25 | $12.16 | $12.17 | $11.64 | $11.67 | $11.67 | 3,752,920 |
| 2023-12-22 | $12.42 | $12.48 | $12.13 | $12.14 | $12.14 | 2,819,100 |
| 2023-12-21 | $12.21 | $12.52 | $12.15 | $12.46 | $12.46 | 2,711,900 |
| 2023-12-20 | $12.56 | $12.66 | $12.29 | $12.30 | $12.30 | 2,824,040 |
| 2023-12-19 | $12.99 | $13.10 | $12.47 | $12.59 | $12.59 | 4,201,700 |
| 2023-12-18 | $13.25 | $13.29 | $12.77 | $12.86 | $12.86 | 5,122,320 |
| 2023-12-15 | $13.54 | $13.73 | $13.28 | $13.31 | $13.31 | 5,374,520 |
| 2023-12-14 | $13.50 | $13.73 | $13.41 | $13.60 | $13.60 | 5,637,830 |
| 2023-12-13 | $13.50 | $13.65 | $13.23 | $13.54 | $13.54 | 5,735,130 |
| 2023-12-12 | $13.22 | $13.73 | $13.08 | $13.49 | $13.49 | 5,690,120 |
| 2023-12-11 | $12.95 | $13.29 | $12.77 | $13.25 | $13.25 | 5,329,200 |
| 2023-12-08 | $13.11 | $13.21 | $12.81 | $13.00 | $13.00 | 6,820,370 |
| 2023-12-07 | $13.29 | $13.40 | $13.10 | $13.15 | $13.15 | 5,277,740 |
| 2023-12-06 | $13.45 | $13.70 | $13.32 | $13.33 | $13.33 | 6,452,950 |
| 2023-12-05 | $13.67 | $13.80 | $13.40 | $13.42 | $13.42 | 9,712,300 |
| 2023-12-04 | $13.22 | $14.12 | $13.22 | $13.88 | $13.88 | 15,138,720 |
| 2023-12-01 | $12.91 | $13.97 | $12.84 | $13.39 | $13.39 | 11,219,090 |
| 2023-11-30 | $12.90 | $13.14 | $12.85 | $12.90 | $12.90 | 3,210,300 |
| 2023-11-29 | $13.20 | $13.20 | $12.88 | $12.90 | $12.90 | 3,038,050 |
| 2023-11-28 | $13.15 | $13.18 | $13.06 | $13.16 | $13.16 | 1,878,940 |
| 2023-11-27 | $13.30 | $13.32 | $13.00 | $13.13 | $13.13 | 3,079,600 |
| 2023-11-24 | $13.50 | $13.63 | $13.24 | $13.28 | $13.28 | 3,353,900 |
| 2023-11-23 | $13.34 | $13.60 | $13.29 | $13.55 | $13.55 | 2,786,130 |
| 2023-11-22 | $13.56 | $13.67 | $13.39 | $13.39 | $13.39 | 3,407,780 |
| 2023-11-21 | $13.63 | $13.93 | $13.57 | $13.59 | $13.59 | 5,601,900 |
| 2023-11-20 | $13.40 | $13.64 | $13.25 | $13.58 | $13.58 | 3,652,700 |
| 2023-11-17 | $13.52 | $13.52 | $13.21 | $13.37 | $13.37 | 3,863,220 |
| 2023-11-16 | $13.48 | $13.61 | $13.42 | $13.52 | $13.52 | 3,412,110 |
| 2023-11-15 | $13.70 | $13.85 | $13.53 | $13.53 | $13.53 | 4,854,800 |
| 2023-11-14 | $13.50 | $13.63 | $13.37 | $13.56 | $13.56 | 4,377,400 |
| 2023-11-13 | $13.20 | $13.50 | $13.02 | $13.49 | $13.49 | 5,266,410 |
| 2023-11-10 | $13.24 | $13.31 | $13.05 | $13.15 | $13.15 | 3,004,200 |
| 2023-11-09 | $13.36 | $13.60 | $13.24 | $13.30 | $13.30 | 4,606,750 |
| 2023-11-08 | $13.35 | $13.48 | $13.15 | $13.39 | $13.39 | 4,964,460 |
| 2023-11-07 | $13.24 | $13.28 | $13.05 | $13.24 | $13.24 | 3,834,080 |
| 2023-11-06 | $12.90 | $13.24 | $12.80 | $13.22 | $13.22 | 4,666,900 |
| 2023-11-03 | $12.82 | $12.91 | $12.65 | $12.78 | $12.78 | 3,431,660 |
| 2023-11-02 | $13.03 | $13.12 | $12.65 | $12.67 | $12.67 | 5,472,200 |
| 2023-11-01 | $13.26 | $13.29 | $12.97 | $12.99 | $12.99 | 3,463,400 |
| 2023-10-31 | $13.30 | $13.43 | $13.10 | $13.18 | $13.18 | 3,590,000 |
| 2023-10-30 | $13.17 | $13.37 | $13.11 | $13.37 | $13.37 | 3,659,670 |
| 2023-10-27 | $13.03 | $13.40 | $12.93 | $13.25 | $13.25 | 4,589,500 |
| 2023-10-26 | $13.02 | $13.25 | $12.81 | $13.19 | $13.19 | 4,640,630 |
| 2023-10-25 | $13.47 | $13.61 | $13.19 | $13.20 | $13.20 | 5,616,900 |
| 2023-10-24 | $12.73 | $13.14 | $12.73 | $13.03 | $13.03 | 3,039,300 |
| 2023-10-23 | $12.98 | $13.13 | $12.66 | $12.72 | $12.72 | 3,881,370 |
| 2023-10-20 | $12.96 | $13.27 | $12.93 | $13.11 | $13.11 | 3,222,800 |
| 2023-10-19 | $13.15 | $13.33 | $12.95 | $12.98 | $12.98 | 4,474,800 |
| 2023-10-18 | $13.75 | $13.75 | $13.20 | $13.21 | $13.21 | 5,863,020 |
| 2023-10-17 | $13.75 | $13.94 | $13.52 | $13.82 | $13.82 | 4,922,880 |
| 2023-10-16 | $13.81 | $13.88 | $13.59 | $13.69 | $13.69 | 4,370,430 |
| 2023-10-13 | $14.00 | $14.01 | $13.70 | $13.80 | $13.80 | 5,799,540 |
| 2023-10-12 | $13.97 | $14.43 | $13.96 | $14.11 | $14.11 | 7,123,150 |
| 2023-10-11 | $14.06 | $14.24 | $13.76 | $13.91 | $13.91 | 8,285,840 |
| 2023-10-10 | $15.51 | $15.75 | $13.82 | $14.11 | $14.11 | 16,898,220 |
| 2023-10-09 | $16.00 | $16.00 | $15.34 | $15.37 | $15.37 | 11,575,430 |
| 2023-09-28 | $15.60 | $16.11 | $15.48 | $16.05 | $16.05 | 13,628,290 |
| 2023-09-27 | $15.65 | $16.18 | $15.63 | $15.69 | $15.69 | 13,673,640 |
| 2023-09-26 | $15.38 | $16.05 | $15.20 | $15.67 | $15.67 | 12,192,000 |
| 2023-09-25 | $15.25 | $15.78 | $15.10 | $15.39 | $15.39 | 11,337,330 |
| 2023-09-22 | $14.53 | $15.50 | $14.45 | $15.26 | $15.26 | 9,554,610 |
| 2023-09-21 | $14.85 | $15.30 | $14.50 | $14.66 | $14.66 | 8,636,720 |
| 2023-09-20 | $14.86 | $15.59 | $14.71 | $15.01 | $15.01 | 13,043,730 |
| 2023-09-19 | $14.64 | $16.68 | $14.53 | $15.15 | $15.15 | 20,820,300 |
| 2023-09-18 | $15.00 | $15.19 | $14.58 | $14.64 | $14.64 | 7,074,800 |
| 2023-09-15 | $15.60 | $15.63 | $14.92 | $15.08 | $15.08 | 7,179,800 |
| 2023-09-14 | $15.88 | $15.96 | $15.32 | $15.50 | $15.50 | 6,706,220 |
| 2023-09-13 | $16.27 | $16.44 | $15.59 | $15.82 | $15.82 | 10,034,350 |
| 2023-09-12 | $16.19 | $16.80 | $15.92 | $16.31 | $16.31 | 11,757,360 |
| 2023-09-11 | $16.13 | $16.35 | $15.75 | $16.13 | $16.13 | 11,898,130 |
| 2023-09-08 | $15.64 | $16.58 | $15.36 | $16.44 | $16.44 | 19,375,710 |
| 2023-09-07 | $15.21 | $16.17 | $15.13 | $15.80 | $15.80 | 18,756,260 |
| 2023-09-06 | $15.38 | $15.50 | $15.15 | $15.32 | $15.32 | 7,334,600 |
| 2023-09-05 | $15.66 | $15.85 | $15.25 | $15.63 | $15.63 | 10,111,220 |
| 2023-09-04 | $14.76 | $16.38 | $14.63 | $15.53 | $15.53 | 15,893,050 |
| 2023-09-01 | $14.31 | $14.76 | $14.23 | $14.70 | $14.70 | 8,890,720 |
| 2023-08-31 | $14.35 | $14.73 | $14.15 | $14.19 | $14.19 | 6,066,800 |
| 2023-08-30 | $14.56 | $14.73 | $14.31 | $14.41 | $14.41 | 6,352,010 |
| 2023-08-29 | $14.11 | $14.75 | $14.11 | $14.73 | $14.73 | 7,552,200 |
| 2023-08-28 | $14.55 | $14.70 | $14.10 | $14.16 | $14.16 | 9,202,590 |
| 2023-08-25 | $13.97 | $14.11 | $13.58 | $13.64 | $13.64 | 6,092,240 |
| 2023-08-24 | $14.59 | $14.70 | $14.00 | $14.01 | $14.01 | 8,208,800 |
| 2023-08-23 | $14.98 | $15.01 | $14.58 | $14.59 | $14.59 | 7,010,380 |
| 2023-08-22 | $15.31 | $15.69 | $14.80 | $15.13 | $15.13 | 11,026,090 |
| 2023-08-21 | $15.31 | $15.83 | $15.21 | $15.25 | $15.25 | 14,442,680 |
| 2023-08-18 | $14.80 | $15.68 | $14.76 | $15.44 | $15.44 | 18,748,420 |
| 2023-08-17 | $14.37 | $15.12 | $14.27 | $14.81 | $14.81 | 7,487,000 |
| 2023-08-16 | $14.47 | $14.67 | $14.28 | $14.48 | $14.48 | 4,292,100 |
| 2023-08-15 | $14.44 | $14.68 | $14.30 | $14.56 | $14.56 | 6,473,090 |
| 2023-08-14 | $13.88 | $14.95 | $13.72 | $14.55 | $14.55 | 10,575,280 |
| 2023-08-11 | $14.48 | $14.59 | $13.95 | $13.99 | $13.99 | 8,869,860 |
| 2023-08-10 | $15.18 | $15.43 | $14.35 | $14.51 | $14.51 | 15,645,400 |
| 2023-08-09 | $16.27 | $16.49 | $15.95 | $16.14 | $16.14 | 5,309,260 |
| 2023-08-08 | $16.30 | $16.55 | $15.93 | $16.03 | $16.03 | 6,144,700 |
| 2023-08-07 | $16.55 | $16.65 | $16.20 | $16.26 | $16.26 | 6,058,330 |
| 2023-08-04 | $16.66 | $17.14 | $16.59 | $16.63 | $16.63 | 7,867,140 |
| 2023-08-03 | $16.62 | $16.77 | $16.26 | $16.58 | $16.58 | 6,291,980 |
| 2023-08-02 | $17.13 | $17.23 | $16.55 | $16.71 | $16.71 | 9,212,690 |
| 2023-08-01 | $16.81 | $17.58 | $16.81 | $17.00 | $17.00 | 12,270,580 |
| 2023-07-31 | $16.95 | $17.79 | $16.82 | $17.13 | $17.13 | 16,532,390 |
| 2023-07-28 | $16.40 | $16.88 | $16.08 | $16.77 | $16.77 | 10,426,080 |
| 2023-07-27 | $16.35 | $16.82 | $16.09 | $16.56 | $16.56 | 10,246,770 |
| 2023-07-26 | $16.67 | $17.06 | $16.32 | $16.45 | $16.45 | 11,697,280 |
| 2023-07-25 | $15.99 | $16.79 | $15.97 | $16.77 | $16.77 | 13,634,250 |
| 2023-07-24 | $15.25 | $15.89 | $15.25 | $15.76 | $15.76 | 7,738,590 |
| 2023-07-21 | $15.09 | $15.34 | $15.09 | $15.24 | $15.24 | 3,424,740 |
| 2023-07-20 | $15.51 | $15.63 | $15.16 | $15.22 | $15.22 | 4,561,000 |
| 2023-07-19 | $15.43 | $15.71 | $15.35 | $15.53 | $15.53 | 4,865,660 |
| 2023-07-18 | $15.48 | $15.66 | $15.23 | $15.30 | $15.30 | 5,464,280 |
| 2023-07-17 | $16.30 | $16.30 | $15.38 | $15.48 | $15.48 | 10,146,900 |
| 2023-07-14 | $16.20 | $16.62 | $16.20 | $16.34 | $16.34 | 6,699,400 |
| 2023-07-13 | $16.08 | $16.41 | $16.08 | $16.26 | $16.26 | 6,707,200 |
| 2023-07-12 | $16.95 | $17.03 | $16.00 | $16.08 | $16.08 | 11,849,870 |
| 2023-07-11 | $17.24 | $17.41 | $16.91 | $17.04 | $17.04 | 6,328,600 |
| 2023-07-10 | $17.25 | $17.49 | $16.98 | $17.38 | $17.38 | 6,931,860 |
| 2023-07-07 | $17.50 | $17.81 | $17.11 | $17.13 | $17.13 | 10,032,360 |
| 2023-07-06 | $17.98 | $18.07 | $17.56 | $17.60 | $17.60 | 10,196,460 |
| 2023-07-05 | $17.99 | $18.80 | $17.80 | $17.85 | $17.85 | 16,362,790 |
| 2023-07-04 | $17.60 | $17.95 | $17.35 | $17.87 | $17.87 | 11,330,310 |
| 2023-07-03 | $16.88 | $17.88 | $16.78 | $17.68 | $17.68 | 13,629,020 |
| 2023-06-30 | $16.85 | $17.16 | $16.72 | $16.92 | $16.92 | 8,135,600 |
| 2023-06-29 | $16.81 | $17.50 | $16.53 | $16.94 | $16.94 | 11,699,480 |
| 2023-06-28 | $17.66 | $17.85 | $16.78 | $16.89 | $16.89 | 11,489,870 |
| 2023-06-27 | $16.88 | $17.77 | $16.75 | $17.57 | $17.57 | 13,180,150 |
| 2023-06-26 | $17.96 | $18.07 | $16.85 | $16.92 | $16.92 | 16,377,630 |
| 2023-06-21 | $18.00 | $19.13 | $17.81 | $18.51 | $18.51 | 20,914,570 |
| 2023-06-20 | $18.44 | $18.70 | $18.14 | $18.14 | $18.14 | 14,917,840 |
| 2023-06-19 | $18.23 | $18.96 | $17.90 | $18.75 | $18.75 | 23,779,170 |
| 2023-06-16 | $17.80 | $20.19 | $17.77 | $18.49 | $18.49 | 30,728,490 |
| 2023-06-15 | $17.58 | $17.58 | $16.98 | $17.47 | $17.47 | 12,097,760 |
| 2023-06-14 | $17.96 | $18.21 | $17.21 | $17.28 | $17.28 | 15,458,850 |
| 2023-06-13 | $17.76 | $18.35 | $17.66 | $18.07 | $18.07 | 15,911,830 |
| 2023-06-12 | $17.60 | $18.10 | $17.22 | $17.99 | $17.99 | 17,669,770 |
| 2023-06-09 | $17.62 | $17.92 | $17.29 | $17.52 | $17.52 | 17,507,150 |
| 2023-06-08 | $16.42 | $17.71 | $16.12 | $17.71 | $17.71 | 24,581,730 |
| 2023-06-07 | $16.90 | $17.65 | $16.48 | $16.67 | $16.67 | 15,894,630 |
| 2023-06-06 | $16.23 | $17.32 | $16.23 | $17.12 | $17.12 | 20,665,250 |
| 2023-06-05 | $17.13 | $17.18 | $16.30 | $16.40 | $16.40 | 15,053,540 |
| 2023-06-02 | $17.37 | $17.57 | $16.90 | $17.01 | $17.01 | 12,529,820 |
| 2023-06-01 | $16.84 | $17.88 | $16.78 | $17.37 | $17.37 | 15,911,770 |
| 2023-05-31 | $17.69 | $17.89 | $17.12 | $17.17 | $17.17 | 16,883,030 |
| 2023-05-30 | $16.82 | $18.50 | $16.76 | $17.69 | $17.69 | 23,746,680 |
| 2023-05-29 | $16.69 | $17.58 | $16.69 | $17.16 | $17.16 | 17,217,130 |
| 2023-05-26 | $16.70 | $17.36 | $16.36 | $16.82 | $16.82 | 16,469,620 |
| 2023-05-25 | $15.89 | $16.87 | $15.82 | $16.86 | $16.86 | 15,610,700 |
| 2023-05-24 | $16.30 | $16.40 | $15.89 | $15.98 | $15.98 | 12,991,120 |
| 2023-05-23 | $16.65 | $17.15 | $16.54 | $16.55 | $16.55 | 14,469,530 |
| 2023-05-22 | $16.92 | $16.94 | $16.35 | $16.64 | $16.64 | 11,889,170 |
| 2023-05-19 | $17.62 | $17.62 | $16.50 | $16.98 | $16.98 | 20,054,510 |
| 2023-05-18 | $17.46 | $18.08 | $17.07 | $17.85 | $17.85 | 20,260,740 |
| 2023-05-17 | $17.43 | $17.72 | $16.77 | $17.40 | $17.40 | 19,024,070 |
| 2023-05-16 | $19.02 | $19.22 | $17.28 | $17.35 | $17.35 | 25,814,200 |
| 2023-05-15 | $20.80 | $21.00 | $17.90 | $19.17 | $19.17 | 31,096,050 |
| 2023-05-12 | $19.89 | $21.50 | $19.50 | $20.84 | $20.84 | 29,884,090 |
| 2023-05-11 | $20.00 | $20.19 | $18.85 | $19.92 | $19.92 | 19,850,270 |
| 2023-05-10 | $20.18 | $21.20 | $19.83 | $20.27 | $20.27 | 28,463,850 |
| 2023-05-09 | $21.19 | $23.50 | $20.50 | $20.59 | $20.59 | 40,328,400 |
| 2023-05-08 | $20.64 | $22.83 | $20.41 | $21.46 | $21.46 | 39,604,200 |
| 2023-05-05 | $18.25 | $20.90 | $18.20 | $20.75 | $20.75 | 35,095,380 |
| 2023-05-04 | $17.30 | $18.44 | $17.08 | $17.98 | $17.98 | 22,890,200 |
| 2023-05-03 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2023-05-02 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2023-04-28 | $16.50 | $17.78 | $16.16 | $17.56 | $17.56 | 21,343,140 |
| 2023-04-27 | $16.38 | $17.10 | $16.31 | $16.35 | $16.35 | 17,975,180 |
| 2023-04-26 | $16.13 | $16.58 | $15.40 | $16.29 | $16.29 | 15,850,740 |
| 2023-04-25 | $16.76 | $17.35 | $16.02 | $16.36 | $16.36 | 18,524,300 |
| 2023-04-24 | $17.00 | $17.45 | $16.27 | $16.84 | $16.84 | 18,649,830 |
| 2023-04-21 | $17.98 | $19.28 | $17.15 | $17.45 | $17.45 | 26,950,510 |
| 2023-04-20 | $17.77 | $19.17 | $17.71 | $18.25 | $18.25 | 28,808,860 |
| 2023-04-19 | $17.44 | $19.35 | $17.11 | $18.36 | $18.36 | 30,882,210 |
| 2023-04-18 | $17.60 | $18.74 | $17.15 | $17.71 | $17.71 | 25,770,890 |
| 2023-04-17 | $16.18 | $18.96 | $15.71 | $18.05 | $18.05 | 31,369,070 |
| 2023-04-14 | $16.13 | $17.30 | $15.68 | $16.42 | $16.42 | 21,111,120 |
| 2023-04-13 | $15.98 | $16.60 | $15.64 | $16.30 | $16.30 | 17,054,050 |
| 2023-04-12 | $15.43 | $16.68 | $15.15 | $15.98 | $15.98 | 18,395,010 |
| 2023-04-11 | $15.77 | $15.77 | $15.12 | $15.35 | $15.35 | 12,369,770 |
| 2023-04-10 | $15.40 | $16.31 | $15.11 | $15.77 | $15.77 | 20,271,860 |
| 2023-04-07 | $15.93 | $15.93 | $15.21 | $15.26 | $15.26 | 13,166,600 |
| 2023-04-06 | $15.45 | $15.97 | $15.32 | $15.93 | $15.93 | 18,499,860 |
| 2023-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2023-04-04 | $14.05 | $16.36 | $13.87 | $15.95 | $15.95 | 27,206,170 |
| 2023-04-03 | $13.94 | $14.16 | $13.88 | $14.10 | $14.10 | 8,201,430 |
| 2023-03-31 | $13.81 | $13.91 | $13.65 | $13.90 | $13.90 | 6,518,850 |
| 2023-03-30 | $13.78 | $14.26 | $13.53 | $13.97 | $13.97 | 10,298,590 |
| 2023-03-29 | $14.10 | $14.38 | $13.62 | $13.73 | $13.73 | 10,268,600 |
| 2023-03-28 | $14.54 | $14.75 | $14.14 | $14.16 | $14.16 | 10,857,220 |
| 2023-03-27 | $14.65 | $14.65 | $14.29 | $14.39 | $14.39 | 8,068,040 |
| 2023-03-24 | $14.98 | $14.98 | $14.45 | $14.62 | $14.62 | 11,456,440 |
| 2023-03-23 | $14.81 | $15.25 | $14.71 | $15.10 | $15.10 | 11,156,200 |
| 2023-03-22 | $15.29 | $15.36 | $14.80 | $14.94 | $14.94 | 12,891,500 |
| 2023-03-21 | $15.36 | $15.78 | $15.00 | $15.30 | $15.30 | 16,645,930 |
| 2023-03-20 | $15.89 | $16.90 | $15.44 | $15.56 | $15.56 | 25,348,890 |
| 2023-03-17 | $15.61 | $16.20 | $15.30 | $15.75 | $15.75 | 18,935,680 |
| 2023-03-16 | $15.48 | $16.01 | $15.30 | $15.37 | $15.37 | 14,470,430 |
| 2023-03-15 | $15.39 | $16.30 | $15.03 | $15.84 | $15.84 | 23,483,020 |
| 2023-03-14 | $16.42 | $17.08 | $15.85 | $15.90 | $15.90 | 24,411,630 |
| 2023-03-13 | $16.60 | $17.10 | $15.99 | $16.40 | $16.40 | 25,374,210 |
| 2023-03-10 | $16.37 | $16.57 | $15.79 | $15.87 | $15.87 | 22,014,020 |
| 2023-03-09 | $16.30 | $17.28 | $15.89 | $17.00 | $17.00 | 30,381,040 |
| 2023-03-08 | $16.90 | $17.09 | $15.63 | $16.69 | $16.69 | 28,032,710 |
| 2023-03-07 | $16.48 | $18.10 | $16.48 | $16.74 | $16.74 | 38,541,110 |
| 2023-03-06 | $16.36 | $17.08 | $16.06 | $16.47 | $16.47 | 32,561,040 |
| 2023-03-03 | $14.30 | $17.20 | $14.13 | $16.61 | $16.61 | 39,266,840 |
| 2023-03-02 | $13.34 | $14.87 | $13.34 | $14.33 | $14.33 | 21,271,760 |
| 2023-03-01 | $13.27 | $13.78 | $13.15 | $13.52 | $13.52 | 6,948,300 |
| 2023-02-28 | $13.11 | $13.28 | $12.89 | $13.26 | $13.26 | 4,179,000 |
| 2023-02-27 | $13.39 | $13.39 | $13.03 | $13.05 | $13.05 | 4,656,700 |
| 2023-02-24 | $13.53 | $13.56 | $13.28 | $13.40 | $13.40 | 3,486,910 |
| 2023-02-23 | $13.73 | $13.90 | $13.44 | $13.53 | $13.53 | 5,618,630 |
| 2023-02-22 | $13.80 | $14.08 | $13.73 | $13.82 | $13.82 | 4,755,400 |
| 2023-02-21 | $14.10 | $14.30 | $13.83 | $14.04 | $14.04 | 7,594,300 |
| 2023-02-20 | $13.13 | $14.26 | $13.13 | $14.11 | $14.11 | 12,818,000 |
| 2023-02-17 | $13.71 | $13.87 | $13.18 | $13.19 | $13.19 | 11,322,800 |
| 2023-02-16 | $14.20 | $14.59 | $13.73 | $13.95 | $13.95 | 14,603,210 |
| 2023-02-15 | $14.30 | $14.34 | $14.02 | $14.05 | $14.05 | 7,769,220 |
| 2023-02-14 | $14.58 | $14.68 | $14.16 | $14.34 | $14.34 | 10,095,290 |
| 2023-02-13 | $14.01 | $15.04 | $13.94 | $14.58 | $14.58 | 16,876,350 |
| 2023-02-10 | $13.79 | $14.53 | $13.74 | $14.08 | $14.08 | 11,476,920 |
| 2023-02-09 | $13.75 | $13.83 | $13.60 | $13.77 | $13.77 | 5,476,300 |
| 2023-02-08 | $14.29 | $14.30 | $13.73 | $13.77 | $13.77 | 7,152,280 |
| 2023-02-07 | $13.82 | $14.35 | $13.70 | $14.24 | $14.24 | 11,018,730 |
| 2023-02-06 | $13.58 | $13.95 | $13.39 | $13.82 | $13.82 | 5,418,130 |
| 2023-02-03 | $14.00 | $14.03 | $13.55 | $13.74 | $13.74 | 6,747,970 |
| 2023-02-02 | $14.04 | $14.12 | $13.78 | $14.04 | $14.04 | 9,418,630 |
| 2023-02-01 | $13.78 | $14.20 | $13.53 | $14.17 | $14.17 | 11,889,330 |
| 2023-01-31 | $13.75 | $13.75 | $13.45 | $13.62 | $13.62 | 5,542,500 |
| 2023-01-30 | $13.78 | $13.91 | $13.58 | $13.80 | $13.80 | 6,467,760 |
| 2023-01-20 | $13.23 | $13.77 | $13.23 | $13.65 | $13.65 | 6,582,930 |
| 2023-01-19 | $13.11 | $13.39 | $13.03 | $13.22 | $13.22 | 4,555,600 |
| 2023-01-18 | $13.35 | $13.52 | $13.21 | $13.22 | $13.22 | 4,378,700 |
| 2023-01-17 | $14.00 | $14.00 | $13.29 | $13.39 | $13.39 | 6,594,700 |
| 2023-01-16 | $13.67 | $13.98 | $13.35 | $13.85 | $13.85 | 10,705,950 |
| 2023-01-13 | $13.34 | $13.99 | $13.15 | $13.66 | $13.66 | 11,768,250 |
| 2023-01-12 | $13.23 | $13.61 | $13.06 | $13.30 | $13.30 | 4,935,600 |
| 2023-01-11 | $13.25 | $13.63 | $13.23 | $13.25 | $13.25 | 5,433,760 |
| 2023-01-10 | $13.61 | $13.72 | $13.23 | $13.31 | $13.31 | 5,735,200 |
| 2023-01-09 | $13.50 | $13.73 | $13.27 | $13.55 | $13.55 | 7,411,560 |
| 2023-01-06 | $13.93 | $14.26 | $13.44 | $13.44 | $13.44 | 9,136,830 |
| 2023-01-05 | $14.00 | $14.32 | $13.80 | $13.82 | $13.82 | 9,906,140 |
| 2023-01-04 | $13.65 | $14.74 | $13.57 | $14.03 | $14.03 | 16,662,470 |
| 2023-01-03 | $13.28 | $13.90 | $13.23 | $13.70 | $13.70 | 7,154,420 |
| 2023-01-02 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-12-30 | $13.18 | $13.38 | $13.08 | $13.28 | $13.28 | 5,246,100 |
| 2022-12-29 | $13.43 | $13.51 | $13.09 | $13.14 | $13.14 | 6,115,890 |
| 2022-12-28 | $13.71 | $13.80 | $13.35 | $13.39 | $13.39 | 8,488,090 |
| 2022-12-27 | $14.05 | $14.38 | $13.67 | $13.85 | $13.85 | 11,541,140 |
| 2022-12-26 | $13.98 | $14.16 | $13.80 | $14.14 | $14.14 | 6,473,000 |
| 2022-12-23 | $13.65 | $14.15 | $13.58 | $13.97 | $13.97 | 7,884,350 |
| 2022-12-22 | $14.00 | $14.32 | $13.69 | $13.79 | $13.79 | 8,482,930 |
| 2022-12-21 | $14.20 | $14.34 | $13.85 | $13.97 | $13.97 | 7,707,500 |
| 2022-12-20 | $14.18 | $14.47 | $13.99 | $14.14 | $14.14 | 7,724,290 |
| 2022-12-19 | $14.49 | $14.93 | $14.21 | $14.33 | $14.33 | 10,662,720 |
| 2022-12-16 | $14.49 | $15.07 | $14.38 | $14.83 | $14.83 | 13,545,570 |
| 2022-12-15 | $15.10 | $15.30 | $14.08 | $14.74 | $14.74 | 17,723,810 |
| 2022-12-14 | $15.57 | $16.00 | $15.03 | $15.33 | $15.33 | 16,832,770 |
| 2022-12-13 | $15.30 | $16.38 | $15.02 | $15.89 | $15.89 | 21,405,840 |
| 2022-12-12 | $15.52 | $16.20 | $15.22 | $15.27 | $15.27 | 18,981,980 |
| 2022-12-09 | $16.05 | $17.00 | $15.30 | $15.84 | $15.84 | 25,371,840 |
| 2022-12-08 | $15.89 | $16.58 | $15.66 | $16.36 | $16.36 | 21,270,490 |
| 2022-12-07 | $15.50 | $16.49 | $15.26 | $16.00 | $16.00 | 21,068,420 |
| 2022-12-06 | $15.96 | $16.50 | $15.51 | $15.80 | $15.80 | 28,311,240 |
| 2022-12-05 | $14.89 | $17.59 | $14.73 | $17.15 | $17.15 | 40,792,530 |
| 2022-12-01 | $15.38 | $15.92 | $15.00 | $15.60 | $15.60 | 23,152,630 |
| 2022-11-30 | $15.83 | $16.29 | $15.30 | $15.84 | $15.84 | 28,350,420 |
| 2022-11-29 | $16.67 | $17.84 | $16.20 | $16.60 | $16.60 | 34,032,470 |
| 2022-11-28 | $15.49 | $17.78 | $15.35 | $17.07 | $17.07 | 36,311,340 |
| 2022-11-25 | $14.78 | $17.35 | $14.65 | $16.00 | $16.00 | 41,435,970 |
| 2022-11-24 | $14.90 | $15.50 | $14.41 | $15.33 | $15.33 | 38,134,890 |
| 2022-11-23 | $13.40 | $15.98 | $13.32 | $15.98 | $15.98 | 41,763,690 |
| 2022-11-22 | $11.10 | $13.32 | $11.06 | $13.32 | $13.32 | 18,971,540 |
| 2022-11-21 | $11.28 | $11.34 | $11.01 | $11.10 | $11.10 | 2,196,410 |
| 2022-11-18 | $11.70 | $12.10 | $11.29 | $11.38 | $11.38 | 4,004,800 |
| 2022-11-17 | $11.39 | $11.48 | $11.23 | $11.46 | $11.46 | 1,372,300 |
| 2022-11-16 | $11.73 | $11.73 | $11.35 | $11.39 | $11.39 | 1,718,170 |
| 2022-11-15 | $11.47 | $11.72 | $11.42 | $11.54 | $11.54 | 2,298,030 |
| 2022-11-14 | $12.23 | $12.28 | $11.50 | $11.57 | $11.57 | 3,027,320 |
| 2022-11-11 | $11.56 | $11.99 | $11.52 | $11.81 | $11.81 | 4,587,380 |
| 2022-11-10 | $11.47 | $11.50 | $11.31 | $11.41 | $11.41 | 2,707,620 |
| 2022-11-09 | $11.39 | $11.69 | $11.30 | $11.54 | $11.54 | 3,732,100 |
| 2022-11-08 | $11.23 | $11.59 | $11.17 | $11.35 | $11.35 | 4,085,100 |
| 2022-11-07 | $10.90 | $11.28 | $10.87 | $11.20 | $11.20 | 4,126,430 |
| 2022-11-04 | $10.65 | $10.95 | $10.65 | $10.89 | $10.89 | 2,807,790 |
| 2022-11-03 | $10.45 | $10.68 | $10.44 | $10.66 | $10.66 | 1,684,770 |
| 2022-11-02 | $10.46 | $10.65 | $10.40 | $10.56 | $10.56 | 2,092,570 |
| 2022-11-01 | $10.26 | $10.48 | $10.20 | $10.46 | $10.46 | 1,820,030 |
| 2022-10-31 | $10.20 | $10.39 | $10.19 | $10.25 | $10.25 | 2,066,610 |
| 2022-10-28 | $10.76 | $10.76 | $10.13 | $10.22 | $10.22 | 4,754,360 |
| 2022-10-27 | $11.15 | $11.15 | $10.67 | $10.74 | $10.74 | 3,391,640 |
| 2022-10-26 | $11.05 | $11.16 | $10.79 | $10.94 | $10.94 | 5,438,560 |
| 2022-10-25 | $11.00 | $11.62 | $10.96 | $11.32 | $11.32 | 4,318,300 |
| 2022-10-24 | $11.26 | $11.48 | $11.08 | $11.08 | $11.08 | 4,820,830 |
| 2022-10-21 | $11.07 | $11.89 | $10.99 | $11.35 | $11.35 | 6,430,160 |
| 2022-10-20 | $10.92 | $11.08 | $10.75 | $10.91 | $10.91 | 2,178,700 |
| 2022-10-19 | $11.25 | $11.30 | $10.91 | $10.91 | $10.91 | 3,056,560 |
| 2022-10-18 | $11.25 | $11.48 | $11.07 | $11.32 | $11.32 | 4,183,820 |
| 2022-10-17 | $11.16 | $11.30 | $11.00 | $11.23 | $11.23 | 2,853,700 |
| 2022-10-14 | $10.88 | $11.17 | $10.68 | $11.16 | $11.16 | 3,775,470 |
| 2022-10-13 | $10.80 | $10.85 | $10.57 | $10.74 | $10.74 | 2,825,250 |
| 2022-10-12 | $10.73 | $10.84 | $10.37 | $10.83 | $10.83 | 3,391,050 |
| 2022-10-11 | $10.83 | $10.96 | $10.51 | $10.69 | $10.69 | 2,845,240 |
| 2022-10-10 | $11.28 | $11.65 | $10.71 | $10.76 | $10.76 | 4,698,700 |
| 2022-09-30 | $10.91 | $11.60 | $10.91 | $11.18 | $11.18 | 4,735,940 |
| 2022-09-29 | $11.71 | $11.87 | $11.04 | $11.07 | $11.07 | 6,018,870 |
| 2022-09-28 | $11.64 | $11.85 | $11.44 | $11.70 | $11.70 | 3,734,800 |
| 2022-09-27 | $11.42 | $11.89 | $11.42 | $11.81 | $11.81 | 5,053,570 |
| 2022-09-26 | $11.62 | $12.30 | $11.36 | $11.69 | $11.69 | 6,280,260 |
| 2022-09-23 | $12.23 | $12.86 | $11.81 | $11.91 | $11.91 | 8,562,500 |
| 2022-09-22 | $12.45 | $12.54 | $12.02 | $12.26 | $12.26 | 7,866,700 |
| 2022-09-21 | $12.08 | $13.06 | $11.49 | $12.71 | $12.71 | 11,629,190 |
| 2022-09-20 | $12.58 | $12.77 | $12.09 | $12.30 | $12.30 | 9,848,620 |
| 2022-09-19 | $12.73 | $12.83 | $12.17 | $12.54 | $12.54 | 9,273,050 |
| 2022-09-16 | $12.45 | $13.79 | $12.01 | $12.76 | $12.76 | 15,856,530 |
| 2022-09-15 | $12.14 | $13.09 | $11.91 | $12.54 | $12.54 | 16,990,900 |
| 2022-09-14 | $11.96 | $12.46 | $11.96 | $12.14 | $12.14 | 10,813,960 |
| 2022-09-13 | $13.03 | $13.37 | $12.08 | $12.33 | $12.33 | 19,469,890 |
| 2022-09-12 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2022-09-09 | $11.01 | $13.03 | $10.99 | $13.03 | $13.03 | 14,982,380 |
| 2022-09-08 | $10.91 | $11.04 | $10.77 | $10.86 | $10.86 | 1,498,100 |
| 2022-09-07 | $10.99 | $11.11 | $10.85 | $10.95 | $10.95 | 2,264,600 |
| 2022-09-06 | $11.36 | $11.43 | $10.94 | $11.03 | $11.03 | 3,987,790 |
| 2022-09-05 | $10.53 | $11.02 | $10.53 | $10.90 | $10.90 | 2,897,160 |
| 2022-09-02 | $10.75 | $10.79 | $10.51 | $10.59 | $10.59 | 1,025,450 |
| 2022-09-01 | $10.54 | $10.75 | $10.38 | $10.61 | $10.61 | 1,309,530 |
| 2022-08-31 | $10.73 | $10.75 | $10.38 | $10.46 | $10.46 | 1,303,920 |
| 2022-08-30 | $10.70 | $10.85 | $10.56 | $10.66 | $10.66 | 1,323,800 |
| 2022-08-29 | $10.50 | $10.75 | $10.21 | $10.71 | $10.71 | 1,993,110 |
| 2022-08-26 | $10.35 | $10.75 | $10.27 | $10.46 | $10.46 | 1,942,260 |
| 2022-08-25 | $10.22 | $10.40 | $10.16 | $10.30 | $10.30 | 994,500 |
| 2022-08-24 | $10.46 | $10.49 | $10.23 | $10.27 | $10.27 | 1,243,010 |
| 2022-08-23 | $10.63 | $10.77 | $10.42 | $10.43 | $10.43 | 855,000 |
| 2022-08-22 | $10.39 | $10.65 | $10.32 | $10.63 | $10.63 | 1,042,060 |
| 2022-08-19 | $10.72 | $10.79 | $10.49 | $10.50 | $10.50 | 950,590 |
| 2022-08-18 | $10.80 | $10.81 | $10.54 | $10.62 | $10.62 | 1,256,300 |
| 2022-08-17 | $10.84 | $10.90 | $10.79 | $10.84 | $10.84 | 716,890 |
| 2022-08-16 | $10.81 | $10.90 | $10.73 | $10.84 | $10.84 | 738,490 |
| 2022-08-15 | $10.74 | $10.94 | $10.63 | $10.76 | $10.76 | 735,760 |
| 2022-08-12 | $10.75 | $10.90 | $10.70 | $10.80 | $10.80 | 832,200 |
| 2022-08-11 | $10.70 | $10.85 | $10.61 | $10.75 | $10.75 | 1,189,780 |
| 2022-08-10 | $10.63 | $10.63 | $10.46 | $10.56 | $10.56 | 725,830 |
| 2022-08-09 | $10.75 | $10.77 | $10.60 | $10.66 | $10.66 | 908,500 |
| 2022-08-08 | $10.53 | $10.78 | $10.46 | $10.74 | $10.74 | 1,111,000 |
| 2022-08-05 | $10.38 | $10.60 | $10.38 | $10.56 | $10.56 | 1,280,520 |
| 2022-08-04 | $10.28 | $10.53 | $10.14 | $10.50 | $10.50 | 1,409,490 |
| 2022-08-03 | $10.28 | $10.52 | $10.08 | $10.13 | $10.13 | 1,800,900 |
| 2022-08-02 | $10.97 | $10.97 | $10.16 | $10.28 | $10.28 | 3,010,080 |
| 2022-08-01 | $11.08 | $11.21 | $10.94 | $11.03 | $11.03 | 1,359,570 |
| 2022-07-29 | $11.15 | $11.28 | $11.04 | $11.08 | $11.08 | 1,159,100 |
| 2022-07-28 | $11.20 | $11.36 | $11.19 | $11.24 | $11.24 | 1,332,700 |
| 2022-07-27 | $11.28 | $11.32 | $11.17 | $11.24 | $11.24 | 1,060,890 |
| 2022-07-26 | $11.10 | $11.30 | $11.00 | $11.26 | $11.26 | 1,232,240 |
| 2022-07-25 | $11.31 | $11.44 | $11.05 | $11.12 | $11.12 | 1,248,400 |
| 2022-07-22 | $11.33 | $11.48 | $11.07 | $11.28 | $11.28 | 1,530,990 |
| 2022-07-21 | $11.52 | $11.63 | $11.29 | $11.32 | $11.32 | 1,488,600 |
| 2022-07-20 | $11.50 | $11.66 | $11.43 | $11.52 | $11.52 | 1,358,400 |
| 2022-07-19 | $11.49 | $11.63 | $11.31 | $11.54 | $11.54 | 2,395,830 |
| 2022-07-18 | $11.07 | $11.59 | $11.03 | $11.48 | $11.48 | 2,377,430 |
| 2022-07-15 | $11.59 | $11.63 | $11.07 | $11.07 | $11.07 | 2,595,300 |
| 2022-07-14 | $11.88 | $12.00 | $11.55 | $11.59 | $11.59 | 2,741,030 |
| 2022-07-13 | $11.47 | $12.05 | $11.42 | $11.89 | $11.89 | 3,371,500 |
| 2022-07-12 | $11.31 | $11.63 | $11.26 | $11.35 | $11.35 | 1,355,500 |
| 2022-07-11 | $11.55 | $11.67 | $11.29 | $11.40 | $11.40 | 1,376,330 |
| 2022-07-08 | $11.53 | $11.68 | $11.45 | $11.55 | $11.55 | 1,138,300 |
| 2022-07-07 | $11.59 | $11.59 | $11.40 | $11.47 | $11.47 | 1,119,800 |
| 2022-07-06 | $11.52 | $11.64 | $11.43 | $11.49 | $11.49 | 1,282,650 |
| 2022-07-05 | $11.90 | $11.92 | $11.43 | $11.52 | $11.52 | 1,983,560 |
| 2022-07-04 | $12.05 | $12.13 | $11.77 | $11.80 | $11.80 | 1,981,200 |
| 2022-07-01 | $11.99 | $12.29 | $11.90 | $12.04 | $12.04 | 2,282,040 |
| 2022-06-30 | $11.95 | $12.23 | $11.91 | $11.96 | $11.96 | 2,312,700 |
| 2022-06-29 | $12.05 | $12.35 | $11.95 | $11.95 | $11.95 | 4,082,290 |
| 2022-06-28 | $11.89 | $12.35 | $11.75 | $12.11 | $12.11 | 4,754,850 |
| 2022-06-27 | $11.26 | $12.00 | $11.19 | $11.84 | $11.84 | 8,214,230 |
| 2022-06-24 | $10.92 | $11.02 | $10.73 | $10.95 | $10.95 | 1,420,080 |
| 2022-06-23 | $10.66 | $10.85 | $10.64 | $10.83 | $10.83 | 1,294,230 |
| 2022-06-22 | $11.16 | $11.16 | $10.69 | $10.71 | $10.71 | 2,174,300 |
| 2022-06-21 | $11.05 | $11.34 | $10.95 | $11.06 | $11.06 | 2,557,210 |
| 2022-06-20 | $10.84 | $11.10 | $10.76 | $11.01 | $11.01 | 2,037,750 |
| 2022-06-17 | $10.90 | $10.96 | $10.67 | $10.79 | $10.79 | 1,640,110 |
| 2022-06-16 | $11.05 | $11.08 | $10.82 | $10.91 | $10.91 | 1,974,300 |
| 2022-06-15 | $10.79 | $11.17 | $10.79 | $10.88 | $10.88 | 2,680,280 |
| 2022-06-14 | $10.80 | $10.92 | $10.42 | $10.78 | $10.78 | 2,379,260 |
| 2022-06-13 | $11.00 | $11.10 | $10.77 | $10.92 | $10.92 | 2,305,020 |
| 2022-06-10 | $10.91 | $11.11 | $10.80 | $11.08 | $11.08 | 1,254,120 |
| 2022-06-09 | $11.06 | $11.18 | $10.98 | $10.99 | $10.99 | 1,915,990 |
| 2022-06-08 | $11.50 | $11.50 | $10.95 | $11.17 | $11.17 | 3,279,610 |
| 2022-06-07 | $11.63 | $11.76 | $11.25 | $11.45 | $11.45 | 3,283,080 |
| 2022-06-06 | $11.60 | $11.66 | $11.50 | $11.65 | $11.65 | 2,520,130 |
| 2022-06-02 | $11.75 | $11.75 | $11.41 | $11.57 | $11.57 | 2,911,500 |
| 2022-06-01 | $11.93 | $12.09 | $11.50 | $11.74 | $11.74 | 5,843,080 |
| 2022-05-31 | $11.78 | $12.47 | $11.31 | $12.09 | $12.09 | 8,088,030 |
| 2022-05-30 | $11.30 | $11.94 | $11.08 | $11.85 | $11.85 | 5,731,250 |
| 2022-05-27 | $11.05 | $11.41 | $10.96 | $11.30 | $11.30 | 3,284,650 |
| 2022-05-26 | $11.19 | $11.60 | $11.03 | $11.06 | $11.06 | 2,809,860 |
| 2022-05-25 | $11.00 | $11.21 | $10.96 | $11.12 | $11.12 | 1,995,970 |
| 2022-05-24 | $11.56 | $11.68 | $11.00 | $11.00 | $11.00 | 3,217,400 |
| 2022-05-23 | $11.64 | $11.78 | $11.50 | $11.72 | $11.72 | 1,905,320 |
| 2022-05-20 | $11.75 | $11.80 | $11.49 | $11.60 | $11.60 | 2,553,360 |
| 2022-05-19 | $11.29 | $11.99 | $11.24 | $11.66 | $11.66 | 3,195,060 |
| 2022-05-18 | $11.49 | $11.80 | $11.31 | $11.59 | $11.59 | 2,824,100 |
| 2022-05-17 | $11.68 | $11.68 | $11.26 | $11.41 | $11.41 | 2,621,210 |
| 2022-05-16 | $11.99 | $12.00 | $11.48 | $11.60 | $11.60 | 4,326,350 |
| 2022-05-13 | $11.68 | $12.28 | $11.67 | $11.88 | $11.88 | 5,672,650 |
| 2022-05-12 | $11.46 | $11.76 | $11.36 | $11.59 | $11.59 | 3,495,530 |
| 2022-05-11 | $11.64 | $12.14 | $11.41 | $11.62 | $11.62 | 6,755,160 |
| 2022-05-10 | $11.20 | $12.20 | $10.88 | $11.69 | $11.69 | 6,955,590 |
| 2022-05-09 | $11.69 | $11.90 | $11.17 | $11.30 | $11.30 | 5,993,530 |
| 2022-05-06 | $11.37 | $12.21 | $11.16 | $11.66 | $11.66 | 7,075,530 |
| 2022-05-05 | $10.13 | $12.00 | $9.98 | $11.64 | $11.64 | 8,303,640 |
| 2022-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-04-29 | $9.81 | $10.20 | $9.73 | $10.13 | $10.13 | 2,353,210 |
| 2022-04-28 | $10.00 | $10.09 | $9.52 | $9.75 | $9.75 | 2,685,500 |
| 2022-04-27 | $9.90 | $10.14 | $9.50 | $10.11 | $10.11 | 3,298,300 |
| 2022-04-26 | $9.83 | $10.20 | $9.67 | $9.84 | $9.84 | 3,612,120 |
| 2022-04-25 | $10.75 | $10.78 | $9.82 | $9.84 | $9.84 | 3,827,550 |
| 2022-04-22 | $11.13 | $11.26 | $10.92 | $10.95 | $10.95 | 2,394,920 |
| 2022-04-21 | $11.86 | $11.86 | $11.11 | $11.28 | $11.28 | 3,918,200 |
| 2022-04-20 | $12.19 | $12.34 | $11.80 | $11.92 | $11.92 | 3,383,140 |
| 2022-04-19 | $11.98 | $12.22 | $11.96 | $12.04 | $12.04 | 2,456,940 |
| 2022-04-18 | $11.76 | $12.11 | $11.54 | $12.04 | $12.04 | 3,126,960 |
| 2022-04-15 | $12.24 | $12.25 | $11.70 | $11.90 | $11.90 | 4,400,340 |
| 2022-04-14 | $12.28 | $12.49 | $12.10 | $12.33 | $12.33 | 3,783,100 |
| 2022-04-13 | $13.12 | $13.12 | $12.22 | $12.24 | $12.24 | 8,050,600 |
| 2022-04-12 | $12.93 | $13.28 | $12.45 | $13.21 | $13.21 | 7,046,950 |
| 2022-04-11 | $13.56 | $13.73 | $12.81 | $12.94 | $12.94 | 10,705,430 |
| 2022-04-08 | $13.46 | $15.19 | $13.43 | $13.90 | $13.90 | 15,199,520 |
| 2022-04-07 | $13.51 | $13.66 | $13.23 | $13.24 | $13.24 | 5,270,400 |
| 2022-04-06 | $12.84 | $13.68 | $12.81 | $13.54 | $13.54 | 6,877,190 |
| 2022-04-05 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-04-04 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-04-01 | $13.10 | $13.18 | $12.81 | $12.83 | $12.83 | 4,038,800 |
| 2022-03-31 | $12.54 | $13.43 | $12.49 | $13.24 | $13.24 | 9,217,950 |
| 2022-03-30 | $12.12 | $12.62 | $12.06 | $12.60 | $12.60 | 3,886,900 |
| 2022-03-29 | $12.63 | $12.63 | $11.97 | $12.05 | $12.05 | 4,124,520 |
| 2022-03-28 | $12.34 | $12.73 | $12.27 | $12.47 | $12.47 | 3,166,620 |
| 2022-03-25 | $12.36 | $13.12 | $12.32 | $12.59 | $12.59 | 6,741,700 |
| 2022-03-24 | $12.50 | $12.66 | $12.30 | $12.41 | $12.41 | 4,260,960 |
| 2022-03-23 | $12.98 | $13.13 | $12.58 | $12.60 | $12.60 | 6,113,120 |
| 2022-03-22 | $12.51 | $13.00 | $12.37 | $12.76 | $12.76 | 5,485,370 |
| 2022-03-21 | $12.45 | $13.00 | $12.29 | $12.76 | $12.76 | 6,947,510 |
| 2022-03-18 | $11.66 | $12.63 | $11.65 | $12.51 | $12.51 | 7,705,690 |
| 2022-03-17 | $11.68 | $12.13 | $11.68 | $11.77 | $11.77 | 4,241,000 |
| 2022-03-16 | $11.57 | $11.73 | $11.08 | $11.59 | $11.59 | 3,979,700 |
| 2022-03-15 | $11.82 | $12.16 | $11.30 | $11.36 | $11.36 | 5,239,770 |
| 2022-03-14 | $11.78 | $12.31 | $11.70 | $11.82 | $11.82 | 5,123,700 |
| 2022-03-11 | $11.77 | $11.94 | $11.40 | $11.90 | $11.90 | 4,013,900 |
| 2022-03-10 | $12.10 | $12.27 | $11.92 | $11.93 | $11.93 | 3,872,720 |
| 2022-03-09 | $11.98 | $12.14 | $11.30 | $11.83 | $11.83 | 4,092,260 |
| 2022-03-08 | $12.26 | $12.47 | $11.99 | $12.00 | $12.00 | 3,588,190 |
| 2022-03-07 | $12.32 | $12.55 | $12.13 | $12.45 | $12.45 | 4,543,670 |
| 2022-03-04 | $12.49 | $12.54 | $12.12 | $12.25 | $12.25 | 4,159,390 |
| 2022-03-03 | $12.79 | $12.89 | $12.40 | $12.49 | $12.49 | 5,448,740 |
| 2022-03-02 | $12.94 | $13.06 | $12.70 | $12.76 | $12.76 | 4,992,480 |
| 2022-03-01 | $12.89 | $13.12 | $12.82 | $13.02 | $13.02 | 5,673,480 |
| 2022-02-28 | $13.01 | $13.10 | $12.56 | $12.82 | $12.82 | 5,343,900 |
| 2022-02-25 | $13.06 | $13.65 | $12.89 | $13.01 | $13.01 | 9,777,110 |
| 2022-02-24 | $14.05 | $14.15 | $12.56 | $12.98 | $12.98 | 16,462,040 |
| 2022-02-23 | $14.48 | $14.79 | $14.00 | $14.20 | $14.20 | 14,486,650 |
| 2022-02-22 | $16.80 | $17.50 | $14.49 | $14.97 | $14.97 | 24,218,300 |
| 2022-02-21 | $15.94 | $16.20 | $15.29 | $16.05 | $16.05 | 13,565,820 |
| 2022-02-18 | $14.00 | $17.55 | $13.99 | $16.11 | $16.11 | 20,910,170 |
| 2022-02-17 | $14.17 | $15.02 | $14.05 | $15.01 | $15.01 | 12,920,660 |
| 2022-02-16 | $13.63 | $14.74 | $13.60 | $14.38 | $14.38 | 9,496,510 |
| 2022-02-15 | $13.80 | $13.93 | $13.42 | $13.58 | $13.58 | 3,454,900 |
| 2022-02-14 | $13.43 | $14.24 | $13.32 | $13.80 | $13.80 | 4,767,430 |
| 2022-02-11 | $14.12 | $14.57 | $13.46 | $13.58 | $13.58 | 6,443,010 |
| 2022-02-10 | $13.75 | $14.05 | $13.62 | $13.89 | $13.89 | 5,078,500 |
| 2022-02-09 | $13.79 | $14.20 | $13.65 | $13.71 | $13.71 | 5,323,050 |
| 2022-02-08 | $13.12 | $14.14 | $12.94 | $13.81 | $13.81 | 7,010,710 |
| 2022-02-07 | $12.49 | $13.35 | $12.02 | $13.27 | $13.27 | 5,179,690 |
| 2022-02-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-02-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-02-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-02-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-01-28 | $11.98 | $12.64 | $11.75 | $12.48 | $12.48 | 4,843,640 |
| 2022-01-27 | $12.80 | $12.93 | $11.68 | $11.71 | $11.71 | 5,739,130 |
| 2022-01-26 | $13.02 | $13.75 | $12.65 | $12.81 | $12.81 | 4,785,760 |
| 2022-01-25 | $13.20 | $13.80 | $12.82 | $13.28 | $13.28 | 5,143,500 |
| 2022-01-24 | $13.38 | $13.69 | $13.00 | $13.25 | $13.25 | 3,089,600 |
| 2022-01-21 | $13.28 | $13.48 | $13.03 | $13.40 | $13.40 | 2,662,960 |
| 2022-01-20 | $13.82 | $14.03 | $13.06 | $13.28 | $13.28 | 5,936,070 |
| 2022-01-19 | $13.88 | $14.35 | $13.73 | $13.91 | $13.91 | 6,138,720 |
| 2022-01-18 | $13.59 | $14.26 | $13.20 | $14.20 | $14.20 | 9,787,580 |
| 2022-01-17 | $13.36 | $13.66 | $13.15 | $13.59 | $13.59 | 4,630,940 |
| 2022-01-14 | $13.75 | $13.87 | $13.36 | $13.45 | $13.45 | 5,786,510 |
| 2022-01-13 | $14.00 | $14.10 | $13.63 | $13.75 | $13.75 | 6,112,290 |
| 2022-01-12 | $14.35 | $14.43 | $13.86 | $14.11 | $14.11 | 7,043,040 |
| 2022-01-11 | $14.86 | $15.38 | $14.20 | $14.30 | $14.30 | 10,188,590 |
| 2022-01-10 | $14.77 | $15.90 | $14.36 | $15.30 | $15.30 | 16,355,520 |
| 2022-01-07 | $13.34 | $16.01 | $13.34 | $14.75 | $14.75 | 18,172,500 |
| 2022-01-06 | $13.15 | $13.52 | $13.00 | $13.34 | $13.34 | 2,897,620 |
| 2022-01-05 | $13.46 | $13.46 | $12.96 | $13.15 | $13.15 | 2,460,700 |
| 2022-01-04 | $13.46 | $13.47 | $13.14 | $13.30 | $13.30 | 2,921,920 |
| 2022-01-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 0 |
| 2021-12-31 | $12.89 | $13.63 | $12.77 | $13.42 | $13.42 | 3,777,590 |
| 2021-12-30 | $12.92 | $13.20 | $12.85 | $12.89 | $12.89 | 2,406,820 |
| 2021-12-29 | $12.62 | $13.16 | $12.41 | $13.00 | $13.00 | 3,274,590 |
| 2021-12-28 | $12.47 | $12.91 | $12.44 | $12.70 | $12.70 | 2,074,790 |
| 2021-12-27 | $12.74 | $12.75 | $12.38 | $12.47 | $12.47 | 2,235,060 |
| 2021-12-24 | $13.50 | $13.68 | $12.28 | $12.63 | $12.63 | 5,306,560 |
| 2021-12-23 | $13.34 | $13.38 | $12.93 | $13.26 | $13.26 | 3,213,380 |
| 2021-12-22 | $13.30 | $13.64 | $13.22 | $13.35 | $13.35 | 3,210,180 |
| 2021-12-21 | $12.80 | $13.88 | $12.80 | $13.46 | $13.46 | 5,081,720 |
| 2021-12-20 | $12.99 | $13.25 | $12.69 | $12.72 | $12.72 | 2,408,980 |
| 2021-12-17 | $13.04 | $13.33 | $12.80 | $13.07 | $13.07 | 3,029,330 |
| 2021-12-16 | $12.88 | $13.27 | $12.76 | $13.02 | $13.02 | 4,073,730 |
| 2021-12-15 | $12.85 | $13.32 | $12.63 | $12.95 | $12.95 | 3,945,140 |
| 2021-12-14 | $12.61 | $12.88 | $12.59 | $12.80 | $12.80 | 3,207,310 |
| 2021-12-13 | $13.41 | $13.45 | $12.73 | $12.78 | $12.78 | 5,303,220 |
| 2021-12-10 | $13.72 | $14.07 | $13.14 | $13.19 | $13.19 | 6,831,910 |
| 2021-12-09 | $13.37 | $14.01 | $12.83 | $14.01 | $14.01 | 10,234,220 |
| 2021-12-08 | $13.41 | $14.20 | $13.20 | $13.33 | $13.33 | 7,382,260 |
| 2021-12-07 | $12.90 | $14.49 | $12.80 | $13.65 | $13.65 | 9,879,570 |
| 2021-12-06 | $12.42 | $13.41 | $12.37 | $12.89 | $12.89 | 5,825,890 |
| 2021-12-03 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 6,878,030 |
| 2021-12-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 6,260,310 |
| 2021-12-01 | $11.47 | $11.95 | $11.41 | $11.82 | $11.82 | 2,449,710 |
| 2021-11-30 | $11.47 | $11.78 | $11.37 | $11.51 | $11.51 | 1,748,300 |
| 2021-11-29 | $11.78 | $11.78 | $11.30 | $11.47 | $11.47 | 2,196,920 |
| 2021-11-26 | $11.68 | $11.97 | $11.60 | $11.82 | $11.82 | 1,975,650 |
| 2021-11-25 | $11.88 | $11.89 | $11.68 | $11.70 | $11.70 | 1,051,750 |
| 2021-11-24 | $11.69 | $11.96 | $11.56 | $11.88 | $11.88 | 1,565,710 |
| 2021-11-23 | $11.71 | $12.08 | $11.66 | $11.78 | $11.78 | 1,687,370 |
| 2021-11-22 | $11.80 | $11.89 | $11.63 | $11.71 | $11.71 | 1,234,500 |
| 2021-11-19 | $11.80 | $12.00 | $11.65 | $11.81 | $11.81 | 1,858,590 |
| 2021-11-18 | $11.74 | $12.14 | $11.73 | $11.92 | $11.92 | 2,014,340 |
| 2021-11-17 | $11.31 | $11.89 | $11.30 | $11.84 | $11.84 | 2,327,820 |
| 2021-11-16 | $11.60 | $11.60 | $11.31 | $11.37 | $11.37 | 1,289,440 |
| 2021-11-15 | $11.33 | $11.64 | $11.21 | $11.56 | $11.56 | 1,821,580 |
| 2021-11-12 | $11.56 | $11.75 | $11.29 | $11.32 | $11.32 | 2,144,790 |
| 2021-11-11 | $11.44 | $11.69 | $11.44 | $11.56 | $11.56 | 1,310,800 |
| 2021-11-10 | $11.51 | $11.53 | $11.05 | $11.41 | $11.41 | 1,139,220 |
| 2021-11-09 | $11.41 | $11.58 | $11.28 | $11.47 | $11.47 | 909,910 |
| 2021-11-08 | $11.20 | $11.61 | $11.16 | $11.41 | $11.41 | 1,221,620 |
| 2021-11-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 1,129,040 |
| 2021-11-04 | $11.47 | $11.49 | $11.15 | $11.27 | $11.27 | 722,150 |
| 2021-11-03 | $10.95 | $11.31 | $10.95 | $11.23 | $11.23 | 787,010 |
| 2021-11-02 | $11.42 | $11.48 | $10.92 | $11.07 | $11.07 | 1,256,060 |
| 2021-11-01 | $11.54 | $11.60 | $11.30 | $11.42 | $11.42 | 903,300 |
| 2021-10-29 | $11.35 | $11.66 | $11.15 | $11.54 | $11.54 | 1,342,230 |
| 2021-10-28 | $11.36 | $11.66 | $11.20 | $11.34 | $11.34 | 1,046,350 |
| 2021-10-27 | $11.98 | $11.98 | $11.49 | $11.54 | $11.54 | 2,110,370 |
| 2021-10-26 | $12.40 | $12.40 | $12.01 | $12.05 | $12.05 | 1,266,800 |
| 2021-10-25 | $12.22 | $12.40 | $12.08 | $12.32 | $12.32 | 1,039,060 |
| 2021-10-22 | $12.37 | $12.66 | $12.30 | $12.48 | $12.48 | 999,400 |
| 2021-10-21 | $12.14 | $12.53 | $12.09 | $12.28 | $12.28 | 1,280,000 |
| 2021-10-20 | $12.45 | $12.63 | $12.15 | $12.22 | $12.22 | 1,372,210 |
| 2021-10-19 | $12.40 | $12.55 | $12.31 | $12.45 | $12.45 | 1,104,110 |
| 2021-10-18 | $12.80 | $12.86 | $12.19 | $12.53 | $12.53 | 1,877,700 |
| 2021-10-15 | $13.03 | $13.10 | $12.79 | $12.84 | $12.84 | 1,585,680 |
| 2021-10-14 | $12.76 | $13.33 | $12.61 | $13.04 | $13.04 | 2,046,080 |
| 2021-10-13 | $13.10 | $13.10 | $12.50 | $12.78 | $12.78 | 2,530,080 |
| 2021-10-12 | $12.65 | $14.00 | $12.65 | $13.09 | $13.09 | 3,965,970 |
| 2021-10-11 | $12.97 | $12.98 | $12.57 | $12.63 | $12.63 | 1,403,990 |
| 2021-10-08 | $13.36 | $13.40 | $12.86 | $12.91 | $12.91 | 1,522,840 |
| 2021-10-07 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2021-10-06 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2021-09-30 | $12.40 | $13.16 | $12.40 | $13.07 | $13.07 | 2,669,260 |
| 2021-09-29 | $12.84 | $12.98 | $12.38 | $12.40 | $12.40 | 1,953,570 |
| 2021-09-28 | $12.62 | $12.96 | $12.30 | $12.83 | $12.83 | 2,209,380 |
| 2021-09-27 | $13.92 | $13.92 | $12.00 | $12.62 | $12.62 | 5,428,410 |
| 2021-09-24 | $13.54 | $14.75 | $13.51 | $14.13 | $14.13 | 6,882,320 |
| 2021-09-23 | $13.25 | $13.89 | $13.14 | $13.76 | $13.76 | 4,514,320 |
| 2021-09-22 | $13.32 | $13.55 | $13.10 | $13.20 | $13.20 | 2,344,650 |
| 2021-09-21 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2021-09-20 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2021-09-17 | $13.32 | $13.93 | $13.05 | $13.52 | $13.52 | 3,357,110 |
| 2021-09-16 | $14.00 | $14.05 | $13.36 | $13.40 | $13.40 | 3,649,200 |
| 2021-09-15 | $13.80 | $14.11 | $13.57 | $13.91 | $13.91 | 3,167,940 |
| 2021-09-14 | $14.01 | $14.48 | $13.66 | $13.77 | $13.77 | 4,195,560 |
| 2021-09-13 | $13.85 | $14.47 | $13.53 | $14.19 | $14.19 | 4,567,480 |
| 2021-09-10 | $14.60 | $15.15 | $13.90 | $13.90 | $13.90 | 7,179,090 |
| 2021-09-09 | $14.94 | $14.99 | $14.36 | $14.58 | $14.58 | 5,699,800 |
| 2021-09-08 | $15.15 | $15.20 | $14.50 | $14.63 | $14.63 | 6,560,510 |
| 2021-09-07 | $14.97 | $15.54 | $14.35 | $15.10 | $15.10 | 11,426,410 |
| 2021-09-06 | $15.60 | $15.83 | $14.76 | $15.19 | $15.19 | 8,897,830 |
| 2021-09-03 | $15.68 | $16.30 | $15.00 | $15.33 | $15.33 | 16,846,870 |
| 2021-09-02 | $15.26 | $16.99 | $15.26 | $16.70 | $16.70 | 23,228,930 |
| 2021-09-01 | $11.85 | $14.30 | $11.85 | $14.30 | $14.30 | 9,852,960 |
| 2021-08-31 | $11.85 | $12.12 | $11.68 | $11.92 | $11.92 | 2,133,980 |
| 2021-08-30 | $12.86 | $13.20 | $11.87 | $12.00 | $12.00 | 6,754,630 |
| 2021-08-27 | $13.12 | $13.38 | $12.88 | $12.92 | $12.92 | 2,219,900 |
| 2021-08-26 | $13.08 | $13.67 | $12.95 | $13.15 | $13.15 | 4,628,240 |
| 2021-08-25 | $13.00 | $13.80 | $12.55 | $13.55 | $13.55 | 10,916,790 |
| 2021-08-24 | $14.68 | $15.05 | $14.12 | $14.38 | $14.38 | 5,274,120 |
| 2021-08-23 | $13.64 | $15.12 | $13.14 | $14.83 | $14.83 | 8,473,350 |
| 2021-08-20 | $12.51 | $14.09 | $12.50 | $13.66 | $13.66 | 8,856,900 |
| 2021-08-19 | $12.72 | $13.05 | $12.30 | $12.79 | $12.79 | 4,350,170 |
| 2021-08-18 | $12.31 | $13.52 | $11.99 | $12.76 | $12.76 | 5,466,350 |
| 2021-08-17 | $11.95 | $12.59 | $11.78 | $12.22 | $12.22 | 3,596,450 |
| 2021-08-16 | $11.90 | $12.00 | $11.73 | $11.96 | $11.96 | 982,770 |
| 2021-08-13 | $12.04 | $12.08 | $11.75 | $11.90 | $11.90 | 1,451,430 |
| 2021-08-12 | $12.00 | $12.19 | $11.80 | $12.08 | $12.08 | 1,567,430 |
| 2021-08-11 | $11.67 | $12.25 | $11.51 | $11.93 | $11.93 | 2,064,300 |
| 2021-08-10 | $11.66 | $11.85 | $11.58 | $11.73 | $11.73 | 1,626,990 |
| 2021-08-09 | $11.32 | $11.75 | $11.32 | $11.74 | $11.74 | 1,329,210 |
| 2021-08-06 | $11.50 | $11.64 | $11.31 | $11.46 | $11.46 | 1,826,760 |
| 2021-08-05 | $11.91 | $11.93 | $11.48 | $11.60 | $11.60 | 1,282,420 |
| 2021-08-04 | $11.65 | $11.96 | $11.64 | $11.91 | $11.91 | 1,755,870 |
| 2021-08-03 | $11.95 | $12.03 | $11.52 | $11.65 | $11.65 | 2,845,770 |
| 2021-08-02 | $11.80 | $12.05 | $11.71 | $11.86 | $11.86 | 2,002,220 |
| 2021-07-30 | $11.68 | $11.85 | $11.53 | $11.71 | $11.71 | 1,177,430 |
| 2021-07-29 | $11.40 | $11.70 | $11.40 | $11.65 | $11.65 | 1,328,420 |
| 2021-07-28 | $11.72 | $11.89 | $11.28 | $11.33 | $11.33 | 1,577,360 |
| 2021-07-27 | $11.88 | $12.22 | $11.70 | $11.75 | $11.75 | 1,330,460 |
| 2021-07-26 | $12.20 | $12.46 | $11.75 | $11.92 | $11.92 | 1,711,940 |
| 2021-07-23 | $12.93 | $12.99 | $12.21 | $12.33 | $12.33 | 2,447,650 |
| 2021-07-22 | $13.00 | $13.08 | $12.68 | $12.93 | $12.93 | 1,752,600 |
| 2021-07-21 | $12.57 | $13.16 | $12.57 | $12.95 | $12.95 | 1,691,770 |
| 2021-07-20 | $12.70 | $12.76 | $12.46 | $12.56 | $12.56 | 1,557,400 |
| 2021-07-19 | $13.14 | $13.15 | $12.57 | $12.69 | $12.69 | 2,497,160 |
| 2021-07-16 | $13.16 | $13.70 | $13.12 | $13.23 | $13.23 | 1,994,100 |
| 2021-07-15 | $13.61 | $13.74 | $13.06 | $13.26 | $13.26 | 2,313,400 |
| 2021-07-14 | $13.75 | $13.83 | $13.45 | $13.67 | $13.67 | 2,384,440 |
| 2021-07-13 | $12.90 | $13.89 | $12.88 | $13.70 | $13.70 | 3,371,280 |
| 2021-07-12 | $12.92 | $13.41 | $12.91 | $12.95 | $12.95 | 1,783,070 |
| 2021-07-09 | $13.00 | $13.05 | $12.70 | $12.78 | $12.78 | 1,443,510 |
| 2021-07-08 | $13.13 | $13.37 | $12.90 | $13.08 | $13.08 | 1,264,100 |
| 2021-07-07 | $13.50 | $13.53 | $13.13 | $13.27 | $13.27 | 1,548,200 |
| 2021-07-06 | $13.65 | $13.81 | $13.34 | $13.54 | $13.54 | 1,296,800 |
| 2021-07-05 | $13.74 | $13.88 | $13.40 | $13.65 | $13.65 | 1,753,210 |
| 2021-07-02 | $13.03 | $13.78 | $12.99 | $13.54 | $13.54 | 2,307,360 |
| 2021-07-01 | $13.71 | $13.71 | $13.10 | $13.13 | $13.13 | 1,169,150 |
| 2021-06-30 | $13.44 | $13.90 | $13.33 | $13.44 | $13.44 | 2,256,530 |
| 2021-06-29 | $13.41 | $13.71 | $13.13 | $13.23 | $13.23 | 1,773,830 |
| 2021-06-28 | $13.41 | $14.21 | $13.35 | $13.56 | $13.56 | 2,341,500 |
| 2021-06-25 | $13.36 | $13.54 | $13.03 | $13.39 | $13.39 | 2,243,020 |
| 2021-06-24 | $13.10 | $13.69 | $13.05 | $13.38 | $13.38 | 3,078,760 |
| 2021-06-23 | $12.74 | $13.16 | $12.70 | $12.98 | $12.98 | 1,732,400 |
| 2021-06-22 | $12.85 | $13.05 | $12.62 | $12.80 | $12.80 | 1,103,240 |
| 2021-06-21 | $12.17 | $13.10 | $12.17 | $12.86 | $12.86 | 1,546,740 |
| 2021-06-18 | $12.38 | $12.40 | $12.10 | $12.17 | $12.17 | 913,840 |
| 2021-06-17 | $12.52 | $12.75 | $12.34 | $12.47 | $12.46 | 910,750 |
| 2021-06-16 | $12.58 | $12.74 | $12.47 | $12.65 | $12.64 | 756,750 |
| 2021-06-15 | $12.79 | $13.03 | $12.43 | $12.58 | $12.57 | 993,140 |
| 2021-06-14 | $12.88 | $12.88 | $12.88 | $12.88 | $12.87 | 0 |
| 2021-06-11 | $12.85 | $13.09 | $12.79 | $12.88 | $12.87 | 761,240 |
| 2021-06-10 | $13.06 | $13.13 | $12.79 | $12.85 | $12.84 | 936,800 |
| 2021-06-09 | $12.93 | $13.23 | $12.90 | $12.96 | $12.95 | 855,960 |
| 2021-06-08 | $13.13 | $13.30 | $12.89 | $13.00 | $12.99 | 1,253,360 |
| 2021-06-07 | $13.34 | $13.34 | $13.00 | $13.13 | $13.12 | 853,300 |
| 2021-06-04 | $13.10 | $13.58 | $13.10 | $13.30 | $13.29 | 885,020 |
| 2021-06-03 | $13.27 | $13.62 | $13.25 | $13.27 | $13.26 | 1,308,260 |
| 2021-06-02 | $13.68 | $13.95 | $13.34 | $13.42 | $13.41 | 1,981,920 |
| 2021-06-01 | $13.02 | $14.28 | $12.91 | $13.60 | $13.59 | 3,936,930 |
| 2021-05-31 | $12.96 | $13.33 | $12.71 | $13.15 | $13.14 | 1,400,000 |
| 2021-05-28 | $12.22 | $13.30 | $12.16 | $13.07 | $13.06 | 2,737,220 |
| 2021-05-27 | $12.39 | $12.55 | $12.26 | $12.34 | $12.33 | 1,380,310 |
| 2021-05-26 | $11.98 | $12.61 | $11.82 | $12.39 | $12.38 | 1,899,300 |
| 2021-05-25 | $12.09 | $12.09 | $11.89 | $11.93 | $11.92 | 1,011,870 |
| 2021-05-24 | $11.55 | $12.20 | $11.55 | $12.09 | $12.08 | 671,830 |
| 2021-05-21 | $12.07 | $12.18 | $11.90 | $12.03 | $12.02 | 942,990 |
| 2021-05-20 | $12.09 | $12.40 | $12.02 | $12.14 | $12.13 | 1,249,360 |
| 2021-05-19 | $11.59 | $12.40 | $11.49 | $12.22 | $12.21 | 2,643,100 |
| 2021-05-18 | $11.89 | $11.89 | $11.38 | $11.47 | $11.46 | 1,382,080 |
| 2021-05-17 | $12.00 | $12.01 | $11.69 | $11.73 | $11.72 | 1,823,610 |
| 2021-05-14 | $11.87 | $12.19 | $11.87 | $12.00 | $11.99 | 992,430 |
| 2021-05-13 | $12.29 | $12.33 | $11.95 | $11.99 | $11.98 | 1,136,780 |
| 2021-05-12 | $12.06 | $12.39 | $12.06 | $12.29 | $12.28 | 1,114,760 |
| 2021-05-11 | $12.12 | $12.20 | $11.82 | $12.06 | $12.05 | 1,616,730 |
| 2021-05-10 | $13.18 | $13.27 | $11.71 | $12.23 | $12.22 | 4,662,720 |
| 2021-05-07 | $13.12 | $13.33 | $13.03 | $13.14 | $13.13 | 1,255,420 |
| 2021-05-06 | $13.00 | $13.25 | $12.94 | $13.06 | $13.05 | 1,476,050 |
| 2021-05-05 | $13.22 | $13.22 | $13.22 | $13.22 | $13.21 | 0 |
| 2021-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.21 | 0 |
| 2021-04-30 | $13.88 | $14.01 | $13.22 | $13.22 | $13.21 | 2,738,890 |
| 2021-04-29 | $13.67 | $14.15 | $13.53 | $13.88 | $13.87 | 3,508,080 |
| 2021-04-28 | $13.38 | $13.90 | $13.18 | $13.72 | $13.71 | 2,913,580 |
| 2021-04-27 | $13.60 | $13.68 | $13.22 | $13.39 | $13.38 | 3,601,980 |
| 2021-04-26 | $13.14 | $14.04 | $12.99 | $13.84 | $13.83 | 4,426,200 |
| 2021-04-23 | $13.26 | $13.47 | $13.07 | $13.16 | $13.15 | 1,579,900 |
| 2021-04-22 | $13.19 | $13.45 | $13.10 | $13.27 | $13.26 | 1,943,730 |
| 2021-04-21 | $13.30 | $13.57 | $13.12 | $13.27 | $13.26 | 1,893,330 |
| 2021-04-20 | $13.63 | $13.86 | $13.43 | $13.47 | $13.46 | 2,045,050 |
| 2021-04-19 | $13.57 | $13.85 | $13.39 | $13.63 | $13.62 | 2,011,910 |
| 2021-04-16 | $13.47 | $13.58 | $13.34 | $13.57 | $13.56 | 1,945,680 |
| 2021-04-15 | $13.28 | $13.47 | $13.01 | $13.47 | $13.46 | 2,000,850 |
| 2021-04-14 | $13.29 | $13.46 | $13.00 | $13.28 | $13.27 | 1,636,000 |
| 2021-04-13 | $13.10 | $13.49 | $13.03 | $13.13 | $13.12 | 1,843,770 |
| 2021-04-12 | $13.23 | $13.51 | $13.09 | $13.38 | $13.37 | 1,810,610 |
| 2021-04-09 | $13.55 | $13.73 | $13.28 | $13.32 | $13.31 | 2,136,800 |
| 2021-04-08 | $13.59 | $14.12 | $13.25 | $13.71 | $13.70 | 4,200,990 |
| 2021-04-07 | $13.87 | $13.96 | $13.52 | $13.65 | $13.64 | 3,258,700 |
| 2021-04-06 | $14.18 | $14.20 | $13.85 | $14.01 | $14.00 | 2,659,220 |
| 2021-04-05 | $13.95 | $13.95 | $13.95 | $13.95 | $13.94 | 0 |
| 2021-04-02 | $14.29 | $14.39 | $13.82 | $13.95 | $13.94 | 3,804,670 |
| 2021-04-01 | $14.40 | $14.56 | $13.99 | $14.39 | $14.38 | 5,529,470 |
| 2021-03-31 | $13.85 | $14.74 | $13.85 | $14.60 | $14.59 | 8,341,780 |
| 2021-03-30 | $14.11 | $14.36 | $13.70 | $14.01 | $14.00 | 6,035,480 |
| 2021-03-29 | $13.07 | $14.47 | $13.02 | $13.88 | $13.87 | 7,319,780 |
| 2021-03-26 | $13.04 | $13.33 | $12.92 | $13.09 | $13.08 | 2,716,760 |
| 2021-03-25 | $12.92 | $13.27 | $12.80 | $12.99 | $12.98 | 2,328,050 |
| 2021-03-24 | $13.41 | $13.70 | $12.98 | $13.05 | $13.04 | 3,990,400 |
| 2021-03-23 | $14.29 | $14.34 | $13.37 | $13.59 | $13.58 | 5,101,630 |
| 2021-03-22 | $13.81 | $14.78 | $13.80 | $14.41 | $14.40 | 5,131,800 |
| 2021-03-19 | $14.01 | $14.48 | $13.71 | $13.90 | $13.89 | 4,819,370 |
| 2021-03-18 | $14.15 | $14.65 | $14.00 | $14.34 | $14.33 | 6,875,350 |
| 2021-03-17 | $13.67 | $14.69 | $13.50 | $14.34 | $14.33 | 8,873,310 |
| 2021-03-16 | $13.07 | $13.88 | $12.85 | $13.73 | $13.72 | 6,704,300 |
| 2021-03-15 | $13.20 | $13.55 | $12.82 | $12.97 | $12.96 | 4,583,790 |
| 2021-03-12 | $13.50 | $13.60 | $13.09 | $13.23 | $13.22 | 4,960,990 |
| 2021-03-11 | $13.67 | $13.80 | $13.01 | $13.69 | $13.68 | 8,082,120 |
| 2021-03-10 | $13.01 | $14.38 | $13.01 | $14.04 | $14.03 | 10,732,860 |
| 2021-03-09 | $12.51 | $14.99 | $12.51 | $13.22 | $13.21 | 10,530,840 |
| 2021-03-08 | $12.42 | $13.18 | $12.42 | $12.52 | $12.51 | 3,913,260 |
| 2021-03-05 | $12.44 | $12.69 | $12.30 | $12.52 | $12.51 | 3,036,050 |
| 2021-03-04 | $12.86 | $12.89 | $12.33 | $12.44 | $12.43 | 3,919,320 |
| 2021-03-03 | $13.42 | $13.50 | $12.75 | $13.10 | $13.09 | 3,202,400 |
| 2021-03-02 | $12.99 | $13.49 | $12.86 | $13.20 | $13.19 | 3,811,060 |
| 2021-03-01 | $12.53 | $13.24 | $12.53 | $13.13 | $13.12 | 4,839,310 |
| 2021-02-26 | $12.85 | $13.02 | $12.35 | $12.50 | $12.49 | 4,466,930 |
| 2021-02-25 | $12.47 | $13.45 | $12.11 | $13.16 | $13.15 | 6,398,550 |
| 2021-02-24 | $12.45 | $12.70 | $12.23 | $12.35 | $12.34 | 2,653,730 |
| 2021-02-23 | $13.00 | $13.09 | $12.35 | $12.44 | $12.43 | 3,381,840 |
| 2021-02-22 | $12.70 | $13.74 | $12.70 | $12.81 | $12.80 | 5,656,060 |
| 2021-02-19 | $11.80 | $12.98 | $11.80 | $12.85 | $12.84 | 4,825,460 |
| 2021-02-18 | $11.42 | $12.29 | $11.42 | $11.87 | $11.86 | 3,532,060 |
| 2021-02-17 | $11.29 | $11.29 | $11.29 | $11.29 | $11.28 | 0 |
| 2021-02-16 | $11.29 | $11.29 | $11.29 | $11.29 | $11.28 | 0 |
| 2021-02-15 | $11.29 | $11.29 | $11.29 | $11.29 | $11.28 | 0 |
| 2021-02-12 | $11.29 | $11.29 | $11.29 | $11.29 | $11.28 | 0 |
| 2021-02-11 | $11.29 | $11.29 | $11.29 | $11.29 | $11.28 | 0 |
| 2021-02-10 | $11.30 | $11.63 | $11.15 | $11.29 | $11.28 | 2,333,060 |
| 2021-02-09 | $11.57 | $11.68 | $11.10 | $11.38 | $11.37 | 3,396,390 |
| 2021-02-08 | $10.95 | $11.63 | $10.90 | $11.50 | $11.49 | 3,905,770 |
| 2021-02-05 | $10.75 | $11.83 | $10.70 | $11.08 | $11.07 | 5,199,180 |
| 2021-02-04 | $10.99 | $11.02 | $10.40 | $10.57 | $10.56 | 2,774,360 |
| 2021-02-03 | $11.45 | $11.45 | $10.92 | $11.00 | $10.99 | 3,322,200 |
| 2021-02-02 | $11.66 | $11.67 | $11.20 | $11.38 | $11.37 | 2,887,890 |
| 2021-02-01 | $11.01 | $11.74 | $10.80 | $11.56 | $11.55 | 5,339,560 |
| 2021-01-29 | $12.32 | $12.55 | $11.43 | $11.58 | $11.57 | 4,440,600 |
| 2021-01-28 | $12.55 | $12.80 | $12.26 | $12.30 | $12.29 | 3,418,130 |
| 2021-01-27 | $12.70 | $13.30 | $12.62 | $12.76 | $12.75 | 4,167,150 |
| 2021-01-26 | $13.32 | $13.94 | $12.66 | $12.81 | $12.80 | 6,062,060 |
| 2021-01-25 | $14.10 | $14.12 | $13.08 | $13.13 | $13.12 | 8,740,640 |
| 2021-01-22 | $13.28 | $15.24 | $13.07 | $14.10 | $14.09 | 10,942,010 |
| 2021-01-21 | $13.41 | $13.80 | $13.05 | $13.59 | $13.58 | 9,342,600 |
| 2021-01-20 | $12.49 | $14.44 | $12.33 | $13.97 | $13.96 | 12,261,830 |
| 2021-01-19 | $12.35 | $13.00 | $12.12 | $12.13 | $12.12 | 7,245,260 |
| 2021-01-18 | $12.08 | $13.25 | $12.08 | $12.89 | $12.88 | 7,907,550 |
| 2021-01-15 | $13.17 | $13.17 | $12.20 | $12.37 | $12.36 | 10,914,940 |
| 2021-01-14 | $10.16 | $12.13 | $10.01 | $12.13 | $12.12 | 5,995,310 |
| 2021-01-13 | $10.30 | $10.43 | $10.04 | $10.11 | $10.10 | 1,882,750 |
| 2021-01-12 | $10.18 | $10.48 | $9.99 | $10.20 | $10.19 | 1,946,090 |
| 2021-01-11 | $10.50 | $10.66 | $10.23 | $10.28 | $10.27 | 2,255,920 |
| 2021-01-08 | $10.50 | $10.74 | $10.33 | $10.59 | $10.58 | 2,325,950 |
| 2021-01-07 | $11.53 | $11.60 | $10.40 | $10.48 | $10.47 | 5,211,280 |
| 2021-01-06 | $11.33 | $11.75 | $11.09 | $11.59 | $11.58 | 3,336,580 |
| 2021-01-05 | $11.62 | $11.66 | $11.27 | $11.34 | $11.33 | 2,611,100 |
| 2021-01-04 | $11.89 | $11.95 | $11.60 | $11.66 | $11.65 | 2,397,290 |
| 2021-01-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.88 | 0 |
| 2020-12-31 | $11.95 | $12.00 | $11.68 | $11.89 | $11.88 | 1,419,100 |
| 2020-12-30 | $11.96 | $12.06 | $11.58 | $11.84 | $11.83 | 2,142,250 |
| 2020-12-29 | $11.95 | $12.33 | $11.76 | $11.85 | $11.84 | 2,420,700 |
| 2020-12-28 | $12.19 | $12.29 | $11.70 | $11.75 | $11.74 | 2,369,360 |
| 2020-12-25 | $12.30 | $12.30 | $11.88 | $12.12 | $12.11 | 2,611,300 |
| 2020-12-24 | $12.67 | $12.89 | $12.08 | $12.16 | $12.15 | 3,075,050 |
| 2020-12-23 | $12.69 | $12.80 | $12.28 | $12.69 | $12.68 | 3,690,780 |
| 2020-12-22 | $12.31 | $13.30 | $12.17 | $12.55 | $12.54 | 6,147,670 |
| 2020-12-21 | $12.06 | $12.63 | $11.91 | $12.30 | $12.29 | 3,052,010 |
| 2020-12-18 | $12.26 | $12.68 | $12.10 | $12.18 | $12.17 | 2,424,400 |
| 2020-12-17 | $12.03 | $12.28 | $11.81 | $12.18 | $12.17 | 1,400,770 |
| 2020-12-16 | $12.30 | $12.36 | $12.03 | $12.06 | $12.05 | 1,235,900 |
| 2020-12-15 | $12.01 | $12.44 | $11.85 | $12.30 | $12.29 | 1,998,510 |
| 2020-12-14 | $11.94 | $12.12 | $11.76 | $12.01 | $12.00 | 1,324,120 |
| 2020-12-11 | $12.33 | $12.34 | $11.86 | $12.00 | $11.99 | 1,715,790 |
| 2020-12-10 | $12.04 | $12.49 | $12.00 | $12.32 | $12.31 | 1,543,310 |
| 2020-12-09 | $12.42 | $12.45 | $12.05 | $12.05 | $12.04 | 2,201,600 |
| 2020-12-08 | $12.70 | $12.71 | $12.38 | $12.40 | $12.39 | 2,080,190 |
| 2020-12-07 | $12.74 | $12.85 | $12.53 | $12.65 | $12.64 | 2,123,640 |
| 2020-12-04 | $12.78 | $12.93 | $12.48 | $12.78 | $12.77 | 2,556,440 |
| 2020-12-03 | $12.76 | $12.97 | $12.56 | $12.79 | $12.78 | 2,312,940 |
| 2020-12-02 | $12.76 | $12.90 | $12.62 | $12.76 | $12.75 | 2,103,480 |
| 2020-12-01 | $12.88 | $13.04 | $12.53 | $12.70 | $12.69 | 4,601,240 |
| 2020-11-30 | $13.28 | $13.40 | $12.58 | $12.71 | $12.70 | 6,215,560 |
| 2020-11-27 | $13.32 | $13.95 | $13.04 | $13.21 | $13.20 | 4,850,920 |
| 2020-11-26 | $14.21 | $14.26 | $12.77 | $13.55 | $13.54 | 9,289,150 |
| 2020-11-25 | $13.65 | $14.44 | $13.30 | $14.23 | $14.22 | 4,925,540 |
| 2020-11-24 | $13.65 | $13.94 | $13.38 | $13.54 | $13.53 | 2,160,220 |
| 2020-11-23 | $13.78 | $14.08 | $13.57 | $13.64 | $13.63 | 3,679,260 |
| 2020-11-20 | $13.79 | $13.94 | $13.41 | $13.68 | $13.67 | 1,877,050 |
| 2020-11-19 | $13.71 | $13.78 | $13.42 | $13.65 | $13.64 | 1,848,390 |
| 2020-11-18 | $13.45 | $13.96 | $13.21 | $13.81 | $13.80 | 4,360,860 |
| 2020-11-17 | $13.63 | $13.67 | $13.00 | $13.30 | $13.29 | 2,528,800 |
| 2020-11-16 | $13.80 | $13.98 | $13.30 | $13.63 | $13.62 | 2,219,830 |
| 2020-11-13 | $13.90 | $13.98 | $13.45 | $13.74 | $13.73 | 1,635,300 |
| 2020-11-12 | $14.01 | $14.18 | $13.75 | $13.93 | $13.92 | 1,484,290 |
| 2020-11-11 | $14.09 | $14.49 | $13.95 | $14.04 | $14.03 | 2,112,220 |
| 2020-11-10 | $14.43 | $14.49 | $13.98 | $14.08 | $14.07 | 1,601,160 |
| 2020-11-09 | $14.23 | $14.48 | $14.00 | $14.38 | $14.37 | 1,970,370 |
| 2020-11-06 | $14.30 | $14.32 | $13.88 | $14.18 | $14.17 | 1,246,280 |
| 2020-11-05 | $14.16 | $14.45 | $14.05 | $14.26 | $14.25 | 1,727,690 |
| 2020-11-04 | $14.10 | $14.29 | $13.83 | $14.17 | $14.16 | 1,345,500 |
| 2020-11-03 | $13.89 | $14.25 | $13.85 | $14.12 | $14.11 | 1,484,560 |
| 2020-11-02 | $13.75 | $14.00 | $13.40 | $13.80 | $13.79 | 2,255,680 |
| 2020-10-30 | $14.25 | $14.40 | $13.68 | $13.75 | $13.74 | 1,743,950 |
| 2020-10-29 | $14.10 | $14.43 | $13.84 | $14.11 | $14.10 | 1,760,680 |
| 2020-10-28 | $14.50 | $14.67 | $13.85 | $14.15 | $14.14 | 2,340,460 |
| 2020-10-27 | $14.76 | $14.82 | $13.91 | $14.32 | $14.31 | 3,980,620 |
| 2020-10-26 | $15.88 | $15.88 | $14.28 | $14.69 | $14.68 | 5,909,950 |
| 2020-10-23 | $16.38 | $16.61 | $15.92 | $15.94 | $15.93 | 1,451,760 |
| 2020-10-22 | $16.28 | $16.75 | $15.90 | $16.38 | $16.37 | 1,566,560 |
| 2020-10-21 | $16.64 | $16.74 | $16.04 | $16.21 | $16.20 | 1,437,970 |
| 2020-10-20 | $16.60 | $16.72 | $16.25 | $16.64 | $16.63 | 1,134,330 |
| 2020-10-19 | $16.97 | $17.37 | $16.60 | $16.72 | $16.71 | 1,512,850 |
| 2020-10-16 | $16.97 | $17.23 | $16.70 | $16.89 | $16.88 | 1,423,780 |
| 2020-10-15 | $17.22 | $17.48 | $16.95 | $16.98 | $16.97 | 1,212,330 |
| 2020-10-14 | $17.09 | $17.85 | $16.92 | $17.24 | $17.23 | 2,388,440 |
| 2020-10-13 | $16.91 | $17.30 | $16.80 | $17.23 | $17.22 | 2,671,890 |
| 2020-10-12 | $16.54 | $17.29 | $16.38 | $17.08 | $17.07 | 2,103,660 |
| 2020-10-09 | $15.65 | $16.66 | $15.65 | $16.31 | $16.30 | 2,466,580 |
| 2020-10-08 | $15.62 | $15.62 | $15.62 | $15.62 | $15.61 | 0 |
| 2020-10-07 | $15.62 | $15.62 | $15.62 | $15.62 | $15.61 | 0 |
| 2020-10-06 | $15.62 | $15.62 | $15.62 | $15.62 | $15.61 | 0 |
| 2020-10-05 | $15.62 | $15.62 | $15.62 | $15.62 | $15.61 | 0 |
| 2020-10-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.61 | 0 |
| 2020-10-01 | $15.62 | $15.62 | $15.62 | $15.62 | $15.61 | 0 |
| 2020-09-30 | $16.09 | $16.09 | $15.33 | $15.62 | $15.61 | 2,086,860 |
| 2020-09-29 | $15.69 | $16.10 | $15.44 | $15.77 | $15.76 | 2,025,870 |
| 2020-09-28 | $15.96 | $16.30 | $15.50 | $15.79 | $15.78 | 1,972,610 |
| 2020-09-25 | $15.89 | $16.28 | $15.62 | $15.95 | $15.94 | 2,398,890 |
| 2020-09-24 | $16.08 | $16.65 | $15.81 | $15.84 | $15.83 | 2,171,980 |
| 2020-09-23 | $16.76 | $17.10 | $16.50 | $16.69 | $16.68 | 1,855,680 |
| 2020-09-22 | $17.05 | $17.18 | $16.55 | $16.79 | $16.78 | 1,407,720 |
| 2020-09-21 | $17.38 | $17.38 | $16.80 | $16.97 | $16.96 | 2,102,880 |
| 2020-09-18 | $17.06 | $18.17 | $16.65 | $17.38 | $17.37 | 4,157,050 |
| 2020-09-17 | $16.98 | $17.38 | $16.70 | $16.90 | $16.89 | 1,596,590 |
| 2020-09-16 | $17.55 | $17.85 | $16.98 | $17.14 | $17.13 | 2,331,100 |
| 2020-09-15 | $16.70 | $17.70 | $16.66 | $17.50 | $17.49 | 3,539,240 |
| 2020-09-14 | $17.39 | $17.42 | $16.07 | $16.75 | $16.74 | 3,674,910 |
| 2020-09-11 | $17.02 | $17.41 | $16.50 | $16.75 | $16.74 | 4,700,090 |
| 2020-09-10 | $18.23 | $18.23 | $16.84 | $16.85 | $16.84 | 2,636,900 |
| 2020-09-09 | $18.70 | $18.70 | $17.40 | $17.70 | $17.69 | 2,419,810 |
| 2020-09-08 | $18.42 | $18.60 | $17.89 | $18.45 | $18.43 | 2,463,770 |
| 2020-09-07 | $19.27 | $19.35 | $18.21 | $18.44 | $18.42 | 2,470,350 |
| 2020-09-04 | $19.00 | $19.40 | $18.75 | $19.35 | $19.33 | 1,972,200 |
| 2020-09-03 | $19.60 | $19.79 | $19.17 | $19.30 | $19.28 | 2,272,290 |
| 2020-09-02 | $19.57 | $19.97 | $18.98 | $19.60 | $19.58 | 3,313,190 |
| 2020-09-01 | $19.80 | $20.10 | $19.20 | $19.39 | $19.37 | 2,539,710 |
| 2020-08-31 | $20.65 | $20.65 | $19.72 | $20.07 | $20.05 | 3,631,780 |
| 2020-08-28 | $19.37 | $20.37 | $18.64 | $20.30 | $20.28 | 4,301,110 |
| 2020-08-27 | $20.38 | $20.38 | $19.21 | $19.67 | $19.65 | 2,963,530 |
| 2020-08-26 | $20.34 | $20.88 | $19.63 | $19.84 | $19.82 | 4,169,130 |
| 2020-08-25 | $20.98 | $21.00 | $19.95 | $20.24 | $20.22 | 4,218,810 |
| 2020-08-24 | $20.45 | $21.95 | $20.27 | $20.93 | $20.91 | 5,192,010 |
| 2020-08-21 | $20.00 | $20.65 | $19.70 | $20.26 | $20.24 | 4,985,660 |
| 2020-08-20 | $20.50 | $21.18 | $19.81 | $20.09 | $20.07 | 7,197,140 |
| 2020-08-19 | $19.90 | $21.23 | $19.69 | $20.25 | $20.23 | 9,112,460 |
| 2020-08-18 | $19.24 | $19.98 | $18.71 | $19.96 | $19.94 | 5,953,220 |
| 2020-08-17 | $18.43 | $19.55 | $18.00 | $19.20 | $19.18 | 5,714,290 |
| 2020-08-14 | $18.30 | $18.53 | $17.95 | $18.44 | $18.42 | 4,023,900 |
| 2020-08-13 | $18.76 | $18.99 | $18.03 | $18.25 | $18.24 | 3,579,200 |
| 2020-08-12 | $19.80 | $20.38 | $18.11 | $18.68 | $18.66 | 9,024,580 |
| 2020-08-11 | $20.64 | $20.89 | $19.86 | $19.88 | $19.86 | 5,822,330 |
| 2020-08-10 | $20.90 | $20.95 | $19.71 | $20.38 | $20.36 | 6,620,010 |
| 2020-08-07 | $21.12 | $21.12 | $20.01 | $20.70 | $20.68 | 4,508,830 |
| 2020-08-06 | $21.10 | $21.50 | $20.04 | $20.88 | $20.86 | 7,738,290 |
| 2020-08-05 | $21.63 | $21.99 | $20.85 | $21.70 | $21.68 | 8,323,410 |
| 2020-08-04 | $21.00 | $22.51 | $20.51 | $21.93 | $21.91 | 14,704,320 |
| 2020-08-03 | $19.38 | $20.46 | $19.19 | $20.46 | $20.44 | 6,610,420 |
| 2020-07-31 | $17.01 | $18.80 | $17.01 | $18.60 | $18.58 | 8,185,630 |
| 2020-07-30 | $17.63 | $18.40 | $16.98 | $17.21 | $17.20 | 7,177,710 |
| 2020-07-29 | $16.36 | $17.76 | $15.86 | $17.57 | $17.56 | 8,059,520 |
| 2020-07-28 | $16.80 | $17.68 | $15.77 | $16.30 | $16.29 | 9,869,280 |
| 2020-07-27 | $18.06 | $18.06 | $16.05 | $16.29 | $16.28 | 12,352,540 |
| 2020-07-24 | $19.80 | $19.99 | $17.83 | $17.83 | $17.82 | 6,557,080 |
| 2020-07-23 | $20.30 | $20.30 | $19.65 | $19.81 | $19.79 | 4,267,090 |
| 2020-07-22 | $20.27 | $20.84 | $19.70 | $20.03 | $20.01 | 5,278,490 |
| 2020-07-21 | $20.76 | $21.19 | $19.80 | $20.08 | $20.06 | 6,250,310 |
| 2020-07-20 | $19.98 | $21.33 | $19.10 | $20.77 | $20.75 | 6,380,370 |
| 2020-07-17 | $18.85 | $20.89 | $18.85 | $19.61 | $19.59 | 8,544,600 |
| 2020-07-16 | $21.00 | $22.77 | $19.06 | $19.79 | $19.77 | 13,571,500 |
| 2020-07-15 | $23.00 | $23.23 | $20.70 | $20.70 | $20.68 | 10,647,440 |
| 2020-07-14 | $20.82 | $23.00 | $20.68 | $23.00 | $22.98 | 11,307,370 |
| 2020-07-13 | $20.00 | $21.28 | $19.87 | $20.91 | $20.89 | 5,440,300 |
| 2020-07-10 | $20.61 | $20.88 | $20.01 | $20.15 | $20.10 | 8,141,030 |
| 2020-07-09 | $20.15 | $21.47 | $19.01 | $21.15 | $21.10 | 11,463,630 |
| 2020-07-08 | $17.35 | $19.87 | $17.35 | $19.87 | $19.83 | 8,973,550 |
| 2020-07-07 | $17.55 | $18.84 | $17.11 | $18.06 | $18.02 | 8,970,650 |
| 2020-07-06 | $17.00 | $17.80 | $16.70 | $17.56 | $17.52 | 7,277,530 |
| 2020-07-03 | $17.31 | $17.81 | $17.09 | $17.46 | $17.42 | 9,195,820 |
| 2020-07-02 | $16.99 | $18.27 | $16.61 | $17.81 | $17.77 | 13,277,920 |
| 2020-07-01 | $17.46 | $17.58 | $16.68 | $16.89 | $16.85 | 7,890,820 |
| 2020-06-30 | $16.53 | $18.00 | $16.44 | $17.20 | $17.16 | 11,800,210 |
| 2020-06-29 | $16.10 | $17.17 | $15.95 | $16.78 | $16.74 | 11,119,120 |
| 2020-06-26 | $16.10 | $16.10 | $16.10 | $16.10 | $16.06 | 0 |
| 2020-06-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.06 | 0 |
| 2020-06-24 | $17.12 | $17.72 | $15.65 | $16.10 | $16.06 | 16,503,760 |
| 2020-06-23 | $17.11 | $17.78 | $16.45 | $16.48 | $16.44 | 19,500,830 |
| 2020-06-22 | $17.11 | $17.11 | $16.00 | $16.58 | $16.54 | 33,343,950 |
| 2020-06-19 | $15.55 | $15.55 | $15.29 | $15.55 | $15.51 | 7,737,180 |
| 2020-06-18 | $12.92 | $14.14 | $12.92 | $14.14 | $14.11 | 3,730,310 |
| 2020-06-17 | $13.46 | $13.65 | $12.40 | $12.85 | $12.82 | 10,624,670 |
| 2020-06-16 | $14.28 | $15.00 | $12.61 | $13.73 | $13.70 | 16,674,200 |
| 2020-06-15 | $12.72 | $13.67 | $12.58 | $13.67 | $13.64 | 4,812,710 |
| 2020-06-12 | $11.51 | $12.43 | $11.11 | $12.43 | $12.40 | 16,358,390 |
| 2020-06-11 | $11.47 | $11.74 | $11.25 | $11.30 | $11.27 | 6,042,080 |
| 2020-06-10 | $10.85 | $11.70 | $10.66 | $11.38 | $11.35 | 7,914,930 |
| 2020-06-09 | $9.97 | $10.81 | $9.90 | $10.68 | $10.66 | 4,847,840 |
| 2020-06-08 | $10.20 | $10.20 | $9.96 | $9.97 | $9.95 | 1,606,880 |
| 2020-06-05 | $10.32 | $10.37 | $10.07 | $10.13 | $10.11 | 2,051,690 |
| 2020-06-04 | $10.31 | $10.35 | $10.15 | $10.26 | $10.24 | 1,606,930 |
| 2020-06-03 | $10.45 | $10.47 | $10.23 | $10.26 | $10.24 | 1,639,430 |
| 2020-06-02 | $10.10 | $10.34 | $10.10 | $10.32 | $10.30 | 3,144,150 |
| 2020-06-01 | $10.02 | $10.27 | $9.96 | $10.22 | $10.20 | 4,859,020 |
| 2020-05-29 | $9.55 | $10.08 | $9.55 | $10.02 | $10.00 | 5,251,560 |
| 2020-05-28 | $9.67 | $9.67 | $9.34 | $9.55 | $9.53 | 1,838,030 |
| 2020-05-27 | $9.87 | $9.91 | $9.60 | $9.61 | $9.59 | 1,893,650 |
| 2020-05-26 | $9.86 | $9.99 | $9.71 | $9.85 | $9.83 | 2,582,060 |
| 2020-05-25 | $9.63 | $10.10 | $9.63 | $9.86 | $9.84 | 3,451,900 |
| 2020-05-22 | $9.74 | $9.90 | $9.53 | $9.76 | $9.74 | 2,984,010 |
| 2020-05-21 | $9.55 | $9.78 | $9.48 | $9.63 | $9.61 | 2,267,330 |
| 2020-05-20 | $9.58 | $9.83 | $9.40 | $9.59 | $9.57 | 3,333,420 |
| 2020-05-19 | $9.78 | $9.78 | $9.44 | $9.48 | $9.46 | 2,477,490 |
| 2020-05-18 | $9.59 | $9.78 | $9.54 | $9.73 | $9.71 | 4,743,640 |
| 2020-05-15 | $8.99 | $9.78 | $8.95 | $9.58 | $9.56 | 7,337,970 |
| 2020-05-14 | $8.88 | $8.98 | $8.77 | $8.90 | $8.88 | 1,305,360 |
| 2020-05-13 | $8.97 | $9.03 | $8.86 | $8.91 | $8.89 | 1,301,320 |
| 2020-05-12 | $9.14 | $9.22 | $8.92 | $9.02 | $9.00 | 1,581,850 |
| 2020-05-11 | $9.01 | $9.48 | $9.01 | $9.11 | $9.09 | 2,328,220 |
| 2020-05-08 | $9.13 | $9.29 | $9.05 | $9.09 | $9.07 | 1,757,700 |
| 2020-05-07 | $9.20 | $9.27 | $9.09 | $9.12 | $9.10 | 2,558,740 |
| 2020-05-06 | $8.99 | $9.30 | $8.81 | $9.17 | $9.15 | 4,712,940 |
| 2020-05-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.88 | 0 |
| 2020-05-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.88 | 0 |
| 2020-05-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.88 | 0 |
| 2020-04-30 | $8.21 | $8.96 | $8.16 | $8.90 | $8.88 | 3,918,560 |
| 2020-04-29 | $8.21 | $8.38 | $8.13 | $8.26 | $8.24 | 737,740 |
| 2020-04-28 | $8.39 | $8.52 | $7.97 | $8.21 | $8.19 | 1,270,570 |
| 2020-04-27 | $8.50 | $8.50 | $8.40 | $8.42 | $8.40 | 1,080,870 |
| 2020-04-24 | $8.75 | $8.80 | $8.46 | $8.46 | $8.44 | 1,583,820 |
| 2020-04-23 | $8.88 | $8.98 | $8.73 | $8.79 | $8.77 | 1,327,700 |
| 2020-04-22 | $8.88 | $8.95 | $8.78 | $8.91 | $8.89 | 1,178,320 |
| 2020-04-21 | $8.89 | $8.98 | $8.70 | $8.93 | $8.91 | 1,961,240 |
| 2020-04-20 | $8.77 | $8.90 | $8.68 | $8.89 | $8.87 | 1,441,500 |
| 2020-04-17 | $8.65 | $8.88 | $8.63 | $8.65 | $8.63 | 1,413,570 |
| 2020-04-16 | $8.69 | $8.70 | $8.51 | $8.61 | $8.59 | 1,116,330 |
| 2020-04-15 | $8.81 | $8.92 | $8.68 | $8.71 | $8.69 | 1,303,290 |
| 2020-04-14 | $8.59 | $8.90 | $8.48 | $8.87 | $8.85 | 1,990,470 |
| 2020-04-13 | $8.52 | $8.60 | $8.38 | $8.52 | $8.50 | 958,730 |
| 2020-04-10 | $8.83 | $8.99 | $8.54 | $8.58 | $8.56 | 2,579,720 |
| 2020-04-09 | $8.91 | $8.96 | $8.76 | $8.83 | $8.81 | 1,830,640 |
| 2020-04-08 | $8.75 | $8.91 | $8.65 | $8.83 | $8.81 | 1,574,360 |
| 2020-04-07 | $8.56 | $8.79 | $8.55 | $8.68 | $8.66 | 1,658,400 |
| 2020-04-06 | $8.46 | $8.46 | $8.46 | $8.46 | $8.44 | 0 |
| 2020-04-03 | $8.75 | $8.75 | $8.37 | $8.46 | $8.44 | 1,649,850 |
| 2020-04-02 | $8.28 | $9.00 | $8.28 | $8.70 | $8.68 | 1,997,210 |
| 2020-04-01 | $8.45 | $8.45 | $8.18 | $8.19 | $8.17 | 928,600 |
| 2020-03-31 | $8.63 | $8.63 | $8.34 | $8.34 | $8.32 | 1,000,700 |
| 2020-03-30 | $8.82 | $8.82 | $8.40 | $8.48 | $8.46 | 2,125,230 |
| 2020-03-27 | $8.88 | $9.03 | $8.79 | $8.83 | $8.81 | 2,188,320 |
| 2020-03-26 | $9.02 | $9.04 | $8.73 | $8.77 | $8.75 | 1,373,760 |
| 2020-03-25 | $9.13 | $9.22 | $8.87 | $9.05 | $9.03 | 2,514,330 |
| 2020-03-24 | $8.83 | $9.10 | $8.72 | $9.05 | $9.03 | 2,427,020 |
| 2020-03-23 | $8.74 | $8.84 | $8.59 | $8.71 | $8.69 | 2,427,190 |
| 2020-03-20 | $8.51 | $8.93 | $8.45 | $8.91 | $8.89 | 3,435,560 |
| 2020-03-19 | $8.39 | $8.45 | $8.03 | $8.41 | $8.39 | 1,647,240 |
| 2020-03-18 | $8.45 | $8.69 | $8.20 | $8.29 | $8.27 | 1,609,560 |
| 2020-03-17 | $8.32 | $8.52 | $8.08 | $8.45 | $8.43 | 1,528,510 |
| 2020-03-16 | $8.59 | $8.82 | $8.35 | $8.42 | $8.40 | 1,754,580 |
| 2020-03-13 | $8.50 | $8.62 | $8.25 | $8.58 | $8.56 | 2,424,320 |
| 2020-03-12 | $8.92 | $8.93 | $8.67 | $8.75 | $8.73 | 1,748,000 |
| 2020-03-11 | $9.17 | $9.29 | $8.96 | $8.99 | $8.97 | 2,141,520 |
| 2020-03-10 | $8.90 | $9.16 | $8.75 | $9.09 | $9.07 | 2,831,650 |
| 2020-03-09 | $9.25 | $9.44 | $9.06 | $9.08 | $9.06 | 3,034,330 |
| 2020-03-06 | $9.18 | $9.52 | $9.14 | $9.40 | $9.38 | 3,968,500 |
| 2020-03-05 | $8.99 | $9.43 | $8.99 | $9.28 | $9.26 | 4,460,390 |
| 2020-03-04 | $8.72 | $8.96 | $8.56 | $8.94 | $8.92 | 2,616,200 |
| 2020-03-03 | $8.92 | $9.14 | $8.61 | $8.75 | $8.73 | 2,943,150 |
| 2020-03-02 | $8.13 | $8.85 | $8.13 | $8.75 | $8.73 | 3,532,930 |
| 2020-02-28 | $8.42 | $8.56 | $8.06 | $8.10 | $8.08 | 2,517,450 |
| 2020-02-27 | $8.65 | $8.98 | $8.61 | $8.68 | $8.66 | 2,345,500 |
| 2020-02-26 | $8.33 | $8.83 | $8.33 | $8.72 | $8.70 | 2,999,180 |
| 2020-02-25 | $8.60 | $8.62 | $8.32 | $8.50 | $8.48 | 2,931,240 |
| 2020-02-24 | $8.72 | $8.82 | $8.61 | $8.76 | $8.74 | 2,365,690 |
| 2020-02-21 | $8.78 | $8.88 | $8.71 | $8.75 | $8.73 | 1,471,210 |
| 2020-02-20 | $8.51 | $8.77 | $8.51 | $8.72 | $8.70 | 1,220,840 |
| 2020-02-19 | $8.55 | $8.69 | $8.51 | $8.55 | $8.53 | 1,034,450 |
| 2020-02-18 | $8.47 | $8.68 | $8.38 | $8.64 | $8.62 | 1,818,370 |
| 2020-02-17 | $8.15 | $8.42 | $8.15 | $8.41 | $8.39 | 1,337,680 |
| 2020-02-14 | $8.13 | $8.23 | $8.10 | $8.15 | $8.13 | 701,740 |
| 2020-02-13 | $8.30 | $8.33 | $8.14 | $8.16 | $8.14 | 1,012,940 |
| 2020-02-12 | $8.17 | $8.37 | $8.11 | $8.26 | $8.24 | 990,280 |
| 2020-02-11 | $8.35 | $8.35 | $8.17 | $8.21 | $8.19 | 1,045,680 |
| 2020-02-10 | $8.04 | $8.26 | $7.98 | $8.25 | $8.23 | 1,391,550 |
| 2020-02-07 | $8.14 | $8.20 | $7.94 | $8.07 | $8.05 | 1,519,930 |
| 2020-02-06 | $8.02 | $8.22 | $8.00 | $8.13 | $8.11 | 1,982,090 |
| 2020-02-05 | $7.74 | $8.08 | $7.55 | $8.07 | $8.05 | 1,679,860 |
| 2020-02-04 | $7.30 | $7.77 | $7.30 | $7.69 | $7.67 | 3,095,690 |
| 2020-02-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 500,400 |
| 2020-01-31 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2020-01-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2020-01-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2020-01-28 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2020-01-27 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2020-01-24 | $9.01 | $9.01 | $9.01 | $9.01 | $8.99 | 0 |
| 2020-01-23 | $9.42 | $9.47 | $8.91 | $9.01 | $8.99 | 1,641,750 |
| 2020-01-22 | $9.60 | $9.60 | $9.48 | $9.48 | $9.46 | 892,060 |
| 2020-01-21 | $9.88 | $9.88 | $9.60 | $9.64 | $9.62 | 1,050,820 |
| 2020-01-20 | $9.74 | $9.89 | $9.66 | $9.85 | $9.83 | 1,770,610 |
| 2020-01-17 | $9.80 | $9.80 | $9.64 | $9.73 | $9.71 | 1,064,220 |
| 2020-01-16 | $9.83 | $9.84 | $9.66 | $9.72 | $9.70 | 1,251,140 |
| 2020-01-15 | $9.70 | $9.85 | $9.64 | $9.78 | $9.76 | 1,777,210 |
| 2020-01-14 | $9.60 | $9.84 | $9.60 | $9.74 | $9.72 | 2,212,860 |
| 2020-01-13 | $9.52 | $9.61 | $9.49 | $9.60 | $9.58 | 729,230 |
| 2020-01-10 | $9.59 | $9.64 | $9.51 | $9.59 | $9.57 | 1,334,470 |
| 2020-01-09 | $9.50 | $9.63 | $9.50 | $9.59 | $9.57 | 1,249,250 |
| 2020-01-08 | $9.59 | $9.67 | $9.44 | $9.44 | $9.42 | 2,082,420 |
| 2020-01-07 | $9.52 | $9.65 | $9.52 | $9.61 | $9.59 | 1,313,940 |
| 2020-01-06 | $9.51 | $9.70 | $9.40 | $9.58 | $9.56 | 2,525,610 |
| 2020-01-03 | $9.60 | $9.62 | $9.45 | $9.55 | $9.53 | 1,963,380 |
| 2020-01-02 | $9.41 | $9.69 | $9.39 | $9.59 | $9.57 | 2,553,570 |
| 2020-01-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.36 | 0 |
| 2019-12-31 | $9.62 | $9.62 | $9.32 | $9.38 | $9.36 | 3,981,540 |
| 2019-12-30 | $10.20 | $10.20 | $9.62 | $9.67 | $9.65 | 5,906,290 |
| 2019-12-27 | $9.36 | $10.30 | $9.34 | $9.97 | $9.95 | 10,807,720 |
| 2019-12-26 | $9.30 | $9.45 | $9.27 | $9.36 | $9.34 | 1,510,100 |
| 2019-12-25 | $9.20 | $9.28 | $9.13 | $9.27 | $9.25 | 1,389,850 |
| 2019-12-24 | $9.00 | $9.23 | $8.98 | $9.21 | $9.19 | 1,340,430 |
| 2019-12-23 | $9.12 | $9.12 | $8.74 | $8.99 | $8.97 | 1,235,920 |
| 2019-12-20 | $9.15 | $9.25 | $9.10 | $9.13 | $9.11 | 1,280,630 |
| 2019-12-19 | $9.06 | $9.19 | $9.02 | $9.17 | $9.15 | 1,268,700 |
| 2019-12-18 | $9.10 | $9.19 | $9.03 | $9.07 | $9.05 | 1,484,930 |
| 2019-12-17 | $9.10 | $9.20 | $9.03 | $9.12 | $9.10 | 1,214,930 |
| 2019-12-16 | $9.05 | $9.12 | $8.99 | $9.10 | $9.08 | 945,580 |
| 2019-12-13 | $8.80 | $9.06 | $8.71 | $9.05 | $9.03 | 1,132,090 |
| 2019-12-12 | $8.93 | $8.97 | $8.79 | $8.81 | $8.79 | 923,880 |
| 2019-12-11 | $9.05 | $9.05 | $8.94 | $8.97 | $8.95 | 872,650 |
| 2019-12-10 | $8.88 | $9.05 | $8.83 | $9.03 | $9.01 | 1,026,260 |
| 2019-12-09 | $8.88 | $8.99 | $8.88 | $8.94 | $8.92 | 759,480 |
| 2019-12-06 | $8.96 | $8.96 | $8.79 | $8.87 | $8.85 | 679,230 |
| 2019-12-05 | $8.80 | $8.95 | $8.80 | $8.91 | $8.89 | 569,130 |
| 2019-12-04 | $8.72 | $8.85 | $8.70 | $8.83 | $8.81 | 483,880 |
| 2019-12-03 | $8.70 | $8.85 | $8.66 | $8.81 | $8.79 | 614,270 |
| 2019-12-02 | $9.02 | $9.02 | $8.76 | $8.76 | $8.74 | 928,640 |
| 2019-11-29 | $9.12 | $9.12 | $8.90 | $9.00 | $8.98 | 802,400 |
| 2019-11-28 | $9.08 | $9.20 | $9.04 | $9.07 | $9.05 | 741,850 |
| 2019-11-27 | $9.20 | $9.23 | $9.10 | $9.11 | $9.09 | 859,000 |
| 2019-11-26 | $9.11 | $9.23 | $9.09 | $9.16 | $9.14 | 1,312,220 |
| 2019-11-25 | $9.02 | $9.30 | $8.90 | $9.16 | $9.14 | 2,281,190 |
| 2019-11-22 | $8.87 | $9.01 | $8.78 | $8.98 | $8.96 | 1,832,480 |
| 2019-11-21 | $8.77 | $8.87 | $8.72 | $8.84 | $8.82 | 954,920 |
| 2019-11-20 | $8.78 | $8.90 | $8.67 | $8.69 | $8.67 | 770,500 |
| 2019-11-19 | $8.80 | $8.85 | $8.69 | $8.78 | $8.76 | 947,400 |
| 2019-11-18 | $8.60 | $8.79 | $8.60 | $8.74 | $8.72 | 600,490 |
| 2019-11-15 | $8.88 | $8.88 | $8.58 | $8.71 | $8.69 | 1,407,430 |
| 2019-11-14 | $8.78 | $9.35 | $8.65 | $8.90 | $8.88 | 3,339,990 |
| 2019-11-13 | $8.80 | $8.80 | $8.60 | $8.65 | $8.63 | 725,970 |
| 2019-11-12 | $8.52 | $8.81 | $8.44 | $8.81 | $8.79 | 908,020 |
| 2019-11-11 | $8.89 | $8.89 | $8.50 | $8.51 | $8.49 | 1,018,650 |
| 2019-11-08 | $8.88 | $8.95 | $8.76 | $8.87 | $8.85 | 642,930 |
| 2019-11-07 | $8.79 | $8.90 | $8.56 | $8.86 | $8.84 | 854,360 |
| 2019-11-06 | $8.73 | $8.85 | $8.66 | $8.70 | $8.68 | 702,160 |
| 2019-11-05 | $9.11 | $9.15 | $8.80 | $8.85 | $8.83 | 632,530 |
| 2019-11-04 | $9.14 | $9.14 | $8.91 | $8.93 | $8.91 | 823,550 |
| 2019-11-01 | $8.75 | $9.15 | $8.56 | $9.08 | $9.06 | 1,339,850 |
| 2019-10-31 | $8.84 | $8.93 | $8.60 | $8.65 | $8.63 | 1,345,860 |
| 2019-10-30 | $9.00 | $9.03 | $8.78 | $8.95 | $8.93 | 827,440 |
| 2019-10-29 | $9.23 | $9.23 | $9.00 | $9.02 | $9.00 | 830,230 |
| 2019-10-28 | $9.04 | $9.32 | $9.04 | $9.14 | $9.12 | 639,640 |
| 2019-10-25 | $9.09 | $9.22 | $9.03 | $9.10 | $9.08 | 641,710 |
| 2019-10-24 | $8.98 | $9.15 | $8.82 | $9.09 | $9.07 | 1,054,510 |
| 2019-10-23 | $9.14 | $9.15 | $8.87 | $8.94 | $8.92 | 830,280 |
| 2019-10-22 | $8.79 | $9.10 | $8.79 | $9.04 | $9.02 | 992,260 |
| 2019-10-21 | $9.03 | $9.06 | $8.51 | $8.88 | $8.86 | 904,620 |
| 2019-10-18 | $8.98 | $9.15 | $8.85 | $8.86 | $8.84 | 1,008,390 |
| 2019-10-17 | $9.18 | $9.25 | $9.02 | $9.03 | $9.01 | 1,115,290 |
| 2019-10-16 | $9.39 | $9.41 | $9.03 | $9.21 | $9.19 | 1,889,100 |
| 2019-10-15 | $9.47 | $9.64 | $8.84 | $9.39 | $9.37 | 1,477,160 |
| 2019-10-14 | $9.48 | $9.66 | $9.42 | $9.50 | $9.48 | 1,744,890 |
| 2019-10-11 | $9.15 | $9.54 | $9.15 | $9.44 | $9.42 | 2,214,600 |
| 2019-10-10 | $9.20 | $9.28 | $9.14 | $9.17 | $9.15 | 1,918,180 |
| 2019-10-09 | $9.50 | $9.50 | $9.16 | $9.22 | $9.20 | 2,921,150 |
| 2019-10-08 | $9.73 | $9.80 | $9.40 | $9.59 | $9.57 | 1,605,950 |
| 2019-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-10-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-10-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-10-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-10-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.80 | 0 |
| 2019-09-30 | $9.85 | $9.98 | $9.69 | $9.82 | $9.80 | 1,048,590 |
| 2019-09-27 | $9.60 | $9.81 | $9.43 | $9.80 | $9.78 | 1,501,180 |
| 2019-09-26 | $9.94 | $9.94 | $9.40 | $9.53 | $9.51 | 1,750,400 |
| 2019-09-25 | $9.95 | $9.95 | $9.67 | $9.79 | $9.77 | 2,041,940 |
| 2019-09-24 | $10.11 | $10.14 | $9.83 | $9.83 | $9.81 | 2,471,140 |
| 2019-09-23 | $10.11 | $10.21 | $9.98 | $10.03 | $10.01 | 1,673,570 |
| 2019-09-20 | $9.94 | $10.30 | $9.94 | $10.18 | $10.16 | 2,361,160 |
| 2019-09-19 | $10.00 | $10.02 | $9.87 | $9.97 | $9.95 | 1,185,900 |
| 2019-09-18 | $9.94 | $10.01 | $9.86 | $9.95 | $9.93 | 1,197,150 |
| 2019-09-17 | $10.02 | $10.05 | $9.80 | $9.95 | $9.93 | 2,074,050 |
| 2019-09-16 | $9.78 | $10.06 | $9.72 | $10.02 | $10.00 | 2,408,750 |
| 2019-09-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.72 | 0 |
| 2019-09-12 | $9.62 | $9.74 | $9.53 | $9.74 | $9.72 | 1,562,330 |
| 2019-09-11 | $9.70 | $9.71 | $9.50 | $9.63 | $9.61 | 1,326,440 |
| 2019-09-10 | $9.75 | $9.77 | $9.64 | $9.70 | $9.68 | 1,094,920 |
| 2019-09-09 | $9.65 | $9.72 | $9.59 | $9.66 | $9.64 | 1,483,420 |
| 2019-09-06 | $9.62 | $9.68 | $9.51 | $9.58 | $9.56 | 1,199,180 |
| 2019-09-05 | $9.63 | $9.74 | $9.52 | $9.58 | $9.56 | 2,494,460 |
| 2019-09-04 | $9.50 | $9.59 | $9.46 | $9.57 | $9.55 | 906,320 |
| 2019-09-03 | $9.40 | $9.54 | $9.40 | $9.51 | $9.49 | 1,713,610 |
| 2019-09-02 | $9.17 | $9.48 | $9.16 | $9.48 | $9.46 | 1,691,210 |
| 2019-08-30 | $9.22 | $9.32 | $9.14 | $9.22 | $9.20 | 1,208,800 |
| 2019-08-29 | $9.15 | $9.32 | $9.12 | $9.16 | $9.14 | 971,370 |
| 2019-08-28 | $9.11 | $9.33 | $9.01 | $9.15 | $9.13 | 1,284,790 |
| 2019-08-27 | $8.82 | $9.15 | $8.80 | $9.12 | $9.10 | 1,386,270 |
| 2019-08-26 | $8.82 | $8.83 | $8.63 | $8.76 | $8.74 | 725,970 |
| 2019-08-23 | $9.03 | $9.20 | $8.91 | $8.96 | $8.94 | 647,670 |
| 2019-08-22 | $8.98 | $9.16 | $8.87 | $9.03 | $9.01 | 1,019,070 |
| 2019-08-21 | $8.97 | $8.98 | $8.90 | $8.96 | $8.94 | 524,480 |
| 2019-08-20 | $9.02 | $9.02 | $8.90 | $8.97 | $8.95 | 988,780 |
| 2019-08-19 | $8.90 | $8.99 | $8.75 | $8.98 | $8.96 | 943,170 |
| 2019-08-16 | $8.71 | $8.84 | $8.71 | $8.77 | $8.75 | 552,720 |
| 2019-08-15 | $8.60 | $8.85 | $8.50 | $8.81 | $8.79 | 535,170 |
| 2019-08-14 | $8.94 | $8.95 | $8.80 | $8.80 | $8.78 | 430,100 |
| 2019-08-13 | $8.81 | $8.82 | $8.73 | $8.76 | $8.74 | 440,800 |
| 2019-08-12 | $8.82 | $8.86 | $8.74 | $8.85 | $8.83 | 439,180 |
| 2019-08-09 | $8.94 | $8.94 | $8.73 | $8.78 | $8.76 | 610,060 |
| 2019-08-08 | $8.82 | $8.89 | $8.80 | $8.83 | $8.81 | 421,560 |
| 2019-08-07 | $8.81 | $8.89 | $8.80 | $8.82 | $8.80 | 354,660 |
| 2019-08-06 | $9.01 | $9.08 | $8.72 | $8.82 | $8.80 | 1,130,220 |
| 2019-08-05 | $9.18 | $9.29 | $9.05 | $9.14 | $9.12 | 665,340 |
| 2019-08-02 | $9.17 | $9.19 | $9.03 | $9.16 | $9.14 | 1,022,470 |
| 2019-08-01 | $9.49 | $9.69 | $9.26 | $9.29 | $9.27 | 1,155,190 |
| 2019-07-31 | $9.50 | $9.56 | $9.30 | $9.54 | $9.52 | 908,370 |
| 2019-07-30 | $9.58 | $9.60 | $9.40 | $9.51 | $9.49 | 583,290 |
| 2019-07-29 | $9.46 | $9.61 | $9.45 | $9.51 | $9.49 | 702,380 |
| 2019-07-26 | $9.48 | $9.56 | $9.42 | $9.53 | $9.51 | 577,190 |
| 2019-07-25 | $9.53 | $9.53 | $9.40 | $9.48 | $9.46 | 656,420 |
| 2019-07-24 | $9.32 | $9.55 | $9.32 | $9.45 | $9.43 | 1,003,730 |
| 2019-07-23 | $9.18 | $9.25 | $9.16 | $9.25 | $9.23 | 498,780 |
| 2019-07-22 | $9.38 | $9.49 | $9.15 | $9.15 | $9.13 | 752,820 |
| 2019-07-19 | $9.49 | $9.50 | $9.35 | $9.37 | $9.35 | 596,030 |
| 2019-07-18 | $9.50 | $9.66 | $9.37 | $9.38 | $9.36 | 696,020 |
| 2019-07-17 | $9.62 | $9.65 | $9.51 | $9.55 | $9.53 | 735,990 |
| 2019-07-16 | $9.63 | $9.69 | $9.54 | $9.59 | $9.57 | 1,035,060 |
| 2019-07-15 | $9.48 | $9.65 | $9.37 | $9.58 | $9.56 | 1,204,760 |
| 2019-07-12 | $9.49 | $9.49 | $9.27 | $9.39 | $9.37 | 547,570 |
| 2019-07-11 | $9.43 | $9.47 | $9.31 | $9.33 | $9.31 | 648,230 |
| 2019-07-10 | $9.58 | $9.58 | $9.31 | $9.36 | $9.34 | 952,060 |
| 2019-07-09 | $9.38 | $9.54 | $9.38 | $9.51 | $9.49 | 669,590 |
| 2019-07-08 | $9.72 | $9.86 | $9.37 | $9.50 | $9.48 | 1,601,530 |
| 2019-07-05 | $9.72 | $9.82 | $9.70 | $9.82 | $9.80 | 862,620 |
| 2019-07-04 | $9.80 | $9.88 | $9.73 | $9.75 | $9.73 | 1,008,900 |
| 2019-07-03 | $9.82 | $9.91 | $9.71 | $9.77 | $9.75 | 1,248,150 |
| 2019-07-02 | $9.90 | $9.95 | $9.72 | $9.91 | $9.89 | 1,410,600 |
| 2019-07-01 | $9.95 | $9.95 | $9.80 | $9.91 | $9.89 | 2,409,550 |
| 2019-06-28 | $9.90 | $9.90 | $9.66 | $9.71 | $9.69 | 1,147,690 |
| 2019-06-27 | $9.95 | $10.02 | $9.87 | $9.90 | $9.88 | 1,123,290 |
| 2019-06-26 | $9.75 | $9.98 | $9.75 | $9.94 | $9.92 | 1,106,610 |
| 2019-06-25 | $10.13 | $10.13 | $9.75 | $9.85 | $9.83 | 2,899,100 |
| 2019-06-24 | $10.29 | $10.40 | $10.03 | $10.06 | $10.04 | 3,225,560 |
| 2019-06-21 | $10.16 | $10.77 | $10.00 | $10.35 | $10.33 | 6,057,230 |
| 2019-06-20 | $9.71 | $9.82 | $9.56 | $9.79 | $9.77 | 2,031,710 |
| 2019-06-19 | $9.85 | $9.94 | $9.72 | $9.74 | $9.72 | 1,925,960 |
| 2019-06-18 | $9.79 | $9.80 | $9.67 | $9.71 | $9.69 | 972,760 |
| 2019-06-17 | $9.94 | $10.05 | $9.63 | $9.70 | $9.68 | 2,136,320 |
| 2019-06-14 | $10.40 | $10.44 | $9.94 | $9.94 | $9.92 | 2,510,330 |
| 2019-06-13 | $10.51 | $10.61 | $10.35 | $10.37 | $10.35 | 2,816,070 |
| 2019-06-12 | $10.60 | $10.74 | $10.39 | $10.39 | $10.37 | 3,987,310 |
| 2019-06-11 | $10.02 | $10.83 | $10.02 | $10.61 | $10.59 | 4,598,000 |
| 2019-06-10 | $9.93 | $10.25 | $9.93 | $10.02 | $10.00 | 1,918,890 |
| 2019-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.90 | 0 |
| 2019-06-06 | $10.35 | $10.58 | $9.88 | $9.92 | $9.90 | 2,664,540 |
| 2019-06-05 | $10.81 | $10.90 | $10.35 | $10.49 | $10.47 | 3,295,460 |
| 2019-06-04 | $10.86 | $11.23 | $10.62 | $10.82 | $10.76 | 3,839,620 |
| 2019-06-03 | $10.73 | $11.58 | $10.50 | $10.97 | $10.91 | 5,685,360 |
| 2019-05-31 | $10.50 | $10.92 | $10.50 | $10.69 | $10.64 | 3,716,250 |
| 2019-05-30 | $11.00 | $11.13 | $10.32 | $10.52 | $10.47 | 6,142,870 |
| 2019-05-29 | $11.04 | $11.65 | $11.04 | $11.22 | $11.16 | 7,043,080 |
| 2019-05-28 | $12.28 | $12.28 | $10.99 | $11.08 | $11.02 | 12,904,340 |
| 2019-05-27 | $11.34 | $11.34 | $11.34 | $11.34 | $11.28 | 937,830 |
| 2019-05-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.26 | 0 |
| 2019-05-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.26 | 0 |
| 2019-05-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.26 | 0 |
| 2019-05-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.26 | 0 |
| 2019-05-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.26 | 0 |
| 2019-05-17 | $9.84 | $10.72 | $9.83 | $10.31 | $10.26 | 7,529,160 |
| 2019-05-16 | $9.47 | $10.02 | $9.47 | $9.82 | $9.77 | 3,709,830 |
| 2019-05-15 | $9.48 | $9.48 | $9.27 | $9.41 | $9.36 | 993,520 |
| 2019-05-14 | $9.30 | $9.45 | $9.19 | $9.25 | $9.20 | 980,840 |
| 2019-05-13 | $9.53 | $9.53 | $9.25 | $9.32 | $9.27 | 1,077,140 |
| 2019-05-10 | $9.25 | $9.50 | $9.10 | $9.48 | $9.43 | 1,878,860 |
| 2019-05-09 | $9.22 | $9.35 | $9.09 | $9.16 | $9.11 | 879,890 |
| 2019-05-08 | $9.15 | $9.36 | $8.99 | $9.22 | $9.17 | 1,093,060 |
| 2019-05-07 | $9.19 | $9.35 | $9.09 | $9.17 | $9.12 | 1,506,200 |
| 2019-05-06 | $9.90 | $9.90 | $9.05 | $9.05 | $9.00 | 2,546,860 |
| 2019-05-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 0 |
| 2019-05-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 0 |
| 2019-05-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.00 | 0 |
| 2019-04-30 | $9.90 | $10.07 | $9.86 | $10.05 | $10.00 | 1,653,140 |
| 2019-04-29 | $10.20 | $10.30 | $9.78 | $9.90 | $9.85 | 2,195,040 |
| 2019-04-26 | $10.36 | $10.55 | $10.16 | $10.24 | $10.19 | 1,745,410 |
| 2019-04-25 | $11.11 | $11.15 | $10.40 | $10.42 | $10.37 | 2,913,440 |
| 2019-04-24 | $10.91 | $11.15 | $10.90 | $11.13 | $11.07 | 1,714,670 |
| 2019-04-23 | $11.26 | $11.32 | $10.86 | $10.91 | $10.85 | 2,952,010 |
| 2019-04-22 | $11.46 | $11.70 | $11.18 | $11.23 | $11.17 | 2,990,950 |
| 2019-04-19 | $11.50 | $11.63 | $11.32 | $11.45 | $11.39 | 3,053,300 |
| 2019-04-18 | $11.29 | $11.58 | $11.29 | $11.55 | $11.49 | 3,491,060 |
| 2019-04-17 | $11.25 | $11.44 | $11.23 | $11.38 | $11.32 | 2,483,600 |
| 2019-04-16 | $10.96 | $11.30 | $10.95 | $11.25 | $11.19 | 2,396,820 |
| 2019-04-15 | $11.23 | $11.36 | $10.95 | $10.95 | $10.89 | 2,240,350 |
| 2019-04-12 | $11.02 | $11.22 | $11.01 | $11.08 | $11.02 | 1,700,590 |
| 2019-04-11 | $11.33 | $11.36 | $11.01 | $11.04 | $10.98 | 3,748,970 |
| 2019-04-10 | $11.59 | $11.60 | $11.33 | $11.36 | $11.30 | 3,316,800 |
| 2019-04-09 | $11.54 | $11.68 | $11.42 | $11.59 | $11.53 | 3,309,060 |
| 2019-04-08 | $11.67 | $11.79 | $11.38 | $11.54 | $11.48 | 6,255,250 |
| 2019-04-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.67 | 0 |
| 2019-04-04 | $12.23 | $12.30 | $11.56 | $11.73 | $11.67 | 8,196,380 |
| 2019-04-03 | $11.50 | $11.88 | $11.42 | $11.85 | $11.79 | 7,329,510 |
| 2019-04-02 | $11.55 | $11.77 | $11.36 | $11.59 | $11.53 | 6,872,420 |
| 2019-04-01 | $11.39 | $11.64 | $11.21 | $11.56 | $11.50 | 7,577,060 |
| 2019-03-29 | $10.98 | $11.34 | $10.90 | $11.30 | $11.24 | 6,491,730 |
| 2019-03-28 | $10.84 | $11.30 | $10.72 | $10.93 | $10.87 | 4,668,670 |
| 2019-03-27 | $10.85 | $10.97 | $10.58 | $10.93 | $10.87 | 3,690,370 |
| 2019-03-26 | $11.31 | $11.48 | $10.69 | $10.79 | $10.73 | 6,283,170 |
| 2019-03-25 | $11.52 | $11.65 | $11.33 | $11.36 | $11.30 | 8,048,260 |
| 2019-03-22 | $11.16 | $12.00 | $10.98 | $11.78 | $11.72 | 13,666,100 |
| 2019-03-21 | $11.10 | $11.33 | $11.01 | $11.14 | $11.08 | 5,620,440 |
| 2019-03-20 | $11.18 | $11.26 | $10.91 | $11.17 | $11.11 | 6,339,070 |
| 2019-03-19 | $11.60 | $11.60 | $11.25 | $11.49 | $11.43 | 6,537,900 |
| 2019-03-18 | $11.49 | $11.78 | $11.23 | $11.62 | $11.56 | 9,482,660 |
| 2019-03-15 | $10.54 | $11.48 | $10.54 | $11.42 | $11.36 | 10,085,500 |
| 2019-03-14 | $11.02 | $11.27 | $10.46 | $10.56 | $10.51 | 5,816,190 |
| 2019-03-13 | $10.93 | $11.70 | $10.93 | $11.15 | $11.09 | 9,454,670 |
| 2019-03-12 | $10.95 | $11.12 | $10.78 | $10.89 | $10.83 | 5,744,970 |
| 2019-03-11 | $10.47 | $10.77 | $10.42 | $10.77 | $10.72 | 4,071,510 |
| 2019-03-08 | $10.98 | $11.03 | $10.31 | $10.39 | $10.34 | 7,362,010 |
| 2019-03-07 | $11.18 | $11.36 | $11.00 | $11.21 | $11.15 | 7,789,970 |
| 2019-03-06 | $11.29 | $11.30 | $10.93 | $11.18 | $11.12 | 6,841,610 |
| 2019-03-05 | $10.90 | $11.27 | $10.75 | $11.18 | $11.12 | 6,841,480 |
| 2019-03-04 | $10.70 | $11.31 | $10.65 | $10.93 | $10.87 | 8,664,020 |
| 2019-03-01 | $10.50 | $10.95 | $10.41 | $10.78 | $10.73 | 7,247,320 |
| 2019-02-28 | $10.38 | $10.66 | $10.35 | $10.49 | $10.44 | 4,316,980 |
| 2019-02-27 | $10.49 | $10.57 | $10.28 | $10.39 | $10.34 | 5,504,730 |
| 2019-02-26 | $10.40 | $10.86 | $10.14 | $10.51 | $10.46 | 9,371,000 |
| 2019-02-25 | $9.88 | $10.50 | $9.83 | $10.37 | $10.32 | 8,550,940 |
| 2019-02-22 | $9.75 | $9.76 | $9.57 | $9.76 | $9.71 | 4,138,730 |
| 2019-02-21 | $9.70 | $9.87 | $9.68 | $9.70 | $9.65 | 3,529,040 |
| 2019-02-20 | $9.84 | $9.88 | $9.67 | $9.74 | $9.69 | 3,065,930 |
| 2019-02-19 | $10.07 | $10.07 | $9.70 | $9.87 | $9.82 | 5,295,270 |
| 2019-02-18 | $9.83 | $10.08 | $9.83 | $10.06 | $10.01 | 3,723,460 |
| 2019-02-15 | $9.82 | $10.06 | $9.80 | $9.84 | $9.79 | 1,961,990 |
| 2019-02-14 | $9.95 | $9.95 | $9.72 | $9.78 | $9.73 | 3,093,540 |
| 2019-02-13 | $9.90 | $10.05 | $9.81 | $9.95 | $9.90 | 2,956,710 |
| 2019-02-12 | $9.82 | $9.97 | $9.67 | $9.92 | $9.87 | 3,310,460 |
| 2019-02-11 | $9.58 | $9.82 | $9.53 | $9.76 | $9.71 | 1,849,980 |
| 2019-02-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 0 |
| 2019-02-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 0 |
| 2019-02-06 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 0 |
| 2019-02-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 0 |
| 2019-02-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 0 |
| 2019-02-01 | $9.24 | $9.54 | $9.18 | $9.53 | $9.48 | 1,954,050 |
| 2019-01-31 | $9.30 | $9.48 | $9.06 | $9.15 | $9.10 | 1,852,580 |
| 2019-01-30 | $9.25 | $9.45 | $9.13 | $9.34 | $9.29 | 1,325,010 |
| 2019-01-29 | $9.55 | $9.60 | $9.05 | $9.30 | $9.25 | 2,345,140 |
| 2019-01-28 | $9.54 | $9.80 | $9.42 | $9.68 | $9.63 | 2,132,760 |
| 2019-01-25 | $9.83 | $9.97 | $9.37 | $9.54 | $9.49 | 3,440,170 |
| 2019-01-24 | $9.71 | $9.90 | $9.62 | $9.83 | $9.78 | 2,653,440 |
| 2019-01-23 | $9.69 | $9.86 | $9.60 | $9.69 | $9.64 | 2,313,350 |
| 2019-01-22 | $9.92 | $9.96 | $9.67 | $9.79 | $9.74 | 2,291,270 |
| 2019-01-21 | $10.19 | $10.19 | $9.88 | $9.91 | $9.86 | 3,564,590 |
| 2019-01-18 | $10.26 | $10.49 | $10.00 | $10.13 | $10.08 | 4,134,030 |
| 2019-01-17 | $10.46 | $10.70 | $10.11 | $10.13 | $10.08 | 4,595,950 |
| 2019-01-16 | $10.58 | $10.79 | $10.38 | $10.38 | $10.33 | 5,478,440 |
| 2019-01-15 | $10.26 | $10.85 | $10.22 | $10.70 | $10.65 | 6,581,430 |
| 2019-01-14 | $10.00 | $10.65 | $9.88 | $10.35 | $10.30 | 5,675,240 |
| 2019-01-11 | $9.83 | $10.06 | $9.56 | $9.99 | $9.94 | 3,625,090 |
| 2019-01-10 | $10.04 | $10.04 | $9.76 | $9.83 | $9.78 | 5,289,920 |
| 2019-01-09 | $9.60 | $10.30 | $9.58 | $10.03 | $9.98 | 7,172,960 |
| 2019-01-08 | $9.93 | $9.93 | $9.38 | $9.48 | $9.43 | 3,910,530 |
| 2019-01-07 | $9.85 | $10.06 | $9.80 | $9.88 | $9.83 | 3,326,300 |
| 2019-01-04 | $8.92 | $9.96 | $8.92 | $9.92 | $9.87 | 3,869,220 |
| 2019-01-03 | $9.95 | $10.03 | $9.25 | $9.26 | $9.21 | 3,245,110 |
| 2019-01-02 | $9.91 | $9.97 | $9.73 | $9.95 | $9.90 | 2,635,360 |
| 2019-01-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.65 | 0 |
| 2018-12-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.65 | 0 |
| 2018-12-28 | $9.71 | $9.88 | $9.61 | $9.70 | $9.65 | 1,807,170 |
| 2018-12-27 | $10.13 | $10.13 | $9.70 | $9.70 | $9.65 | 2,824,090 |
| 2018-12-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.06 | 0 |
| 2018-12-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.06 | 0 |
| 2018-12-24 | $9.72 | $10.13 | $9.72 | $10.11 | $10.06 | 4,803,870 |
| 2018-12-21 | $9.58 | $10.00 | $9.47 | $9.77 | $9.72 | 4,635,720 |
| 2018-12-20 | $9.45 | $9.66 | $9.43 | $9.56 | $9.51 | 2,687,030 |
| 2018-12-19 | $9.70 | $9.80 | $9.48 | $9.55 | $9.50 | 3,965,470 |
| 2018-12-18 | $10.15 | $10.17 | $9.58 | $9.70 | $9.65 | 7,583,430 |
| 2018-12-17 | $10.10 | $10.26 | $9.71 | $10.23 | $10.18 | 7,992,840 |
| 2018-12-14 | $10.53 | $10.98 | $10.09 | $10.15 | $10.10 | 13,174,350 |
| 2018-12-13 | $9.95 | $10.92 | $9.76 | $10.80 | $10.74 | 16,496,960 |
| 2018-12-12 | $9.57 | $10.29 | $9.42 | $9.93 | $9.88 | 11,028,230 |
| 2018-12-11 | $9.16 | $9.80 | $9.07 | $9.66 | $9.61 | 10,610,570 |
| 2018-12-10 | $9.52 | $9.52 | $8.99 | $9.24 | $9.19 | 10,166,210 |
| 2018-12-07 | $8.55 | $9.53 | $8.55 | $9.53 | $9.48 | 8,536,370 |
| 2018-12-06 | $8.60 | $8.87 | $8.52 | $8.66 | $8.62 | 2,620,920 |
| 2018-12-05 | $8.45 | $8.77 | $8.39 | $8.68 | $8.64 | 2,882,130 |
| 2018-12-04 | $8.50 | $8.68 | $8.44 | $8.64 | $8.60 | 2,366,930 |
| 2018-12-03 | $8.39 | $8.57 | $8.33 | $8.47 | $8.43 | 2,352,220 |
| 2018-11-30 | $8.03 | $8.23 | $7.95 | $8.19 | $8.15 | 1,683,440 |
| 2018-11-29 | $8.42 | $8.55 | $8.00 | $8.03 | $7.99 | 2,194,960 |
| 2018-11-28 | $8.22 | $8.42 | $8.02 | $8.40 | $8.36 | 2,071,190 |
| 2018-11-27 | $8.33 | $8.38 | $8.12 | $8.24 | $8.20 | 1,373,590 |
| 2018-11-26 | $8.21 | $8.47 | $8.14 | $8.19 | $8.15 | 2,323,090 |
| 2018-11-23 | $8.82 | $8.85 | $8.06 | $8.16 | $8.12 | 4,052,080 |
| 2018-11-22 | $8.84 | $8.94 | $8.74 | $8.77 | $8.73 | 2,034,010 |
| 2018-11-21 | $8.63 | $8.97 | $8.60 | $8.85 | $8.80 | 3,104,460 |
| 2018-11-20 | $9.39 | $9.39 | $8.82 | $8.88 | $8.83 | 6,841,490 |
| 2018-11-19 | $8.99 | $9.66 | $8.78 | $9.56 | $9.51 | 7,039,890 |
| 2018-11-16 | $8.72 | $9.04 | $8.72 | $8.96 | $8.91 | 3,809,190 |
| 2018-11-15 | $8.56 | $8.76 | $8.56 | $8.72 | $8.68 | 3,065,870 |
| 2018-11-14 | $8.64 | $8.70 | $8.47 | $8.54 | $8.50 | 3,080,650 |
| 2018-11-13 | $8.31 | $8.65 | $8.30 | $8.60 | $8.56 | 4,075,220 |
| 2018-11-12 | $8.18 | $8.45 | $8.15 | $8.44 | $8.40 | 2,961,680 |
| 2018-11-09 | $8.12 | $8.38 | $8.10 | $8.16 | $8.12 | 2,512,620 |
| 2018-11-08 | $8.22 | $8.45 | $8.05 | $8.10 | $8.06 | 2,892,070 |
| 2018-11-07 | $8.16 | $8.31 | $8.11 | $8.12 | $8.08 | 2,668,200 |
| 2018-11-06 | $8.13 | $8.20 | $8.00 | $8.14 | $8.10 | 2,113,150 |
| 2018-11-05 | $8.08 | $8.30 | $8.04 | $8.18 | $8.14 | 3,193,640 |
| 2018-11-02 | $7.94 | $8.10 | $7.90 | $8.08 | $8.04 | 2,818,520 |
| 2018-11-01 | $7.94 | $8.08 | $7.82 | $7.83 | $7.79 | 2,632,180 |
| 2018-10-31 | $7.76 | $7.95 | $7.74 | $7.91 | $7.87 | 1,799,780 |
| 2018-10-30 | $7.53 | $7.81 | $7.53 | $7.76 | $7.72 | 1,186,750 |
| 2018-10-29 | $7.66 | $7.83 | $7.65 | $7.65 | $7.61 | 1,332,430 |
| 2018-10-26 | $7.59 | $7.85 | $7.59 | $7.74 | $7.70 | 1,862,460 |
| 2018-10-25 | $7.50 | $7.61 | $7.41 | $7.56 | $7.52 | 1,785,960 |
| 2018-10-24 | $7.65 | $8.08 | $7.59 | $7.80 | $7.76 | 2,708,250 |
| 2018-10-23 | $7.82 | $7.85 | $7.61 | $7.65 | $7.61 | 1,393,870 |
| 2018-10-22 | $7.62 | $7.88 | $7.49 | $7.82 | $7.78 | 2,267,240 |
| 2018-10-19 | $7.28 | $7.50 | $7.00 | $7.46 | $7.42 | 1,421,870 |
| 2018-10-18 | $7.63 | $7.63 | $7.29 | $7.31 | $7.27 | 1,369,160 |
| 2018-10-17 | $7.74 | $7.78 | $7.36 | $7.62 | $7.58 | 1,634,820 |
| 2018-10-16 | $7.86 | $7.86 | $7.22 | $7.75 | $7.71 | 2,206,560 |
| 2018-10-15 | $8.23 | $8.23 | $7.72 | $7.75 | $7.71 | 1,332,060 |
| 2018-10-12 | $8.23 | $8.26 | $7.50 | $7.90 | $7.86 | 2,151,230 |
| 2018-10-11 | $8.97 | $8.97 | $8.27 | $8.27 | $8.23 | 2,505,760 |
| 2018-10-10 | $9.15 | $9.21 | $9.05 | $9.19 | $9.14 | 1,028,710 |
| 2018-10-09 | $9.05 | $9.18 | $8.87 | $9.18 | $9.13 | 1,283,590 |
| 2018-10-08 | $9.01 | $9.20 | $8.94 | $8.94 | $8.89 | 1,385,790 |
| 2018-10-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2018-10-04 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2018-10-03 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2018-10-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2018-10-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.14 | 0 |
| 2018-09-28 | $9.23 | $9.23 | $9.13 | $9.19 | $9.14 | 1,147,290 |
| 2018-09-27 | $9.44 | $9.44 | $9.08 | $9.18 | $9.13 | 2,867,500 |
| 2018-09-26 | $9.50 | $9.67 | $9.38 | $9.44 | $9.39 | 1,580,680 |
| 2018-09-25 | $9.51 | $9.51 | $9.35 | $9.45 | $9.40 | 1,314,340 |
| 2018-09-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.49 | 0 |
| 2018-09-21 | $9.41 | $9.64 | $9.36 | $9.54 | $9.49 | 3,042,030 |
| 2018-09-20 | $9.39 | $9.47 | $9.32 | $9.37 | $9.32 | 1,591,750 |
| 2018-09-19 | $9.32 | $9.50 | $9.31 | $9.40 | $9.35 | 2,470,230 |
| 2018-09-18 | $9.15 | $9.37 | $9.01 | $9.36 | $9.31 | 2,236,830 |
| 2018-09-17 | $9.29 | $9.31 | $9.06 | $9.18 | $9.13 | 1,528,430 |
| 2018-09-14 | $9.39 | $9.47 | $9.29 | $9.29 | $9.24 | 1,574,490 |
| 2018-09-13 | $9.31 | $9.48 | $9.22 | $9.33 | $9.28 | 1,255,040 |
| 2018-09-12 | $9.28 | $9.38 | $9.20 | $9.23 | $9.18 | 1,182,740 |
| 2018-09-11 | $9.28 | $9.35 | $9.18 | $9.28 | $9.23 | 1,103,540 |
| 2018-09-10 | $9.50 | $9.50 | $9.17 | $9.25 | $9.20 | 1,774,620 |
| 2018-09-07 | $9.32 | $9.50 | $9.25 | $9.43 | $9.38 | 1,741,080 |
| 2018-09-06 | $9.21 | $9.44 | $9.21 | $9.31 | $9.26 | 1,560,980 |
| 2018-09-05 | $9.60 | $9.67 | $9.23 | $9.26 | $9.21 | 2,198,880 |
| 2018-09-04 | $9.46 | $9.63 | $9.40 | $9.60 | $9.55 | 2,010,470 |
| 2018-09-03 | $9.67 | $9.74 | $9.14 | $9.42 | $9.37 | 2,615,020 |
| 2018-08-31 | $9.76 | $9.88 | $9.61 | $9.66 | $9.61 | 1,820,800 |
| 2018-08-30 | $10.11 | $10.19 | $9.80 | $9.80 | $9.75 | 3,371,410 |
| 2018-08-29 | $9.95 | $10.34 | $9.89 | $10.22 | $10.17 | 4,209,270 |
| 2018-08-28 | $9.75 | $10.11 | $9.59 | $10.02 | $9.97 | 5,106,260 |
| 2018-08-27 | $10.04 | $10.04 | $10.04 | $10.04 | $9.99 | 0 |
| 2018-08-24 | $10.15 | $10.34 | $10.03 | $10.04 | $9.99 | 2,720,850 |
| 2018-08-23 | $9.90 | $10.25 | $9.80 | $10.13 | $10.08 | 3,132,530 |
| 2018-08-22 | $10.41 | $10.47 | $9.97 | $10.00 | $9.95 | 3,651,800 |
| 2018-08-21 | $10.15 | $10.74 | $9.96 | $10.40 | $10.35 | 5,052,660 |
| 2018-08-20 | $9.85 | $10.09 | $9.69 | $10.08 | $10.03 | 4,348,680 |
| 2018-08-17 | $10.29 | $10.47 | $9.85 | $9.87 | $9.82 | 3,708,710 |
| 2018-08-16 | $10.42 | $10.50 | $9.82 | $10.23 | $10.18 | 4,786,590 |
| 2018-08-15 | $10.94 | $11.14 | $10.81 | $10.82 | $10.76 | 4,761,160 |
| 2018-08-14 | $10.98 | $11.08 | $10.85 | $10.98 | $10.92 | 5,382,950 |
| 2018-08-13 | $11.00 | $11.13 | $10.82 | $11.08 | $11.02 | 9,709,490 |
| 2018-08-10 | $12.48 | $12.77 | $11.40 | $11.50 | $11.44 | 16,486,730 |
| 2018-08-09 | $11.29 | $12.20 | $11.28 | $12.20 | $12.14 | 16,262,160 |
| 2018-08-08 | $10.04 | $11.09 | $9.94 | $11.09 | $11.03 | 4,977,410 |
| 2018-08-07 | $9.70 | $10.09 | $9.66 | $10.08 | $10.03 | 1,714,360 |
| 2018-08-06 | $10.12 | $10.12 | $9.66 | $9.70 | $9.65 | 1,592,260 |
| 2018-08-03 | $10.22 | $10.27 | $10.01 | $10.11 | $10.06 | 1,341,400 |
| 2018-08-02 | $10.42 | $10.57 | $9.88 | $10.17 | $10.12 | 2,723,880 |
| 2018-08-01 | $10.77 | $10.89 | $10.55 | $10.57 | $10.52 | 1,751,790 |
| 2018-07-31 | $10.83 | $10.93 | $10.67 | $10.70 | $10.65 | 1,427,360 |
| 2018-07-30 | $10.82 | $11.13 | $10.75 | $10.83 | $10.77 | 2,156,740 |
| 2018-07-27 | $11.10 | $11.18 | $10.87 | $10.88 | $10.82 | 2,020,760 |
| 2018-07-26 | $11.02 | $11.35 | $11.02 | $11.13 | $11.07 | 2,305,610 |
| 2018-07-25 | $11.28 | $11.29 | $11.07 | $11.16 | $11.10 | 2,760,270 |
| 2018-07-24 | $10.82 | $11.49 | $10.81 | $11.25 | $11.19 | 4,187,040 |
| 2018-07-23 | $10.51 | $10.87 | $10.51 | $10.79 | $10.73 | 2,361,590 |
| 2018-07-20 | $10.45 | $10.65 | $10.35 | $10.61 | $10.56 | 2,378,650 |
| 2018-07-19 | $10.74 | $10.75 | $10.48 | $10.51 | $10.46 | 2,117,890 |
| 2018-07-18 | $10.99 | $11.08 | $10.73 | $10.75 | $10.70 | 2,168,680 |
| 2018-07-17 | $11.12 | $11.12 | $10.75 | $11.01 | $10.95 | 2,339,770 |
| 2018-07-16 | $10.96 | $11.16 | $10.90 | $11.14 | $11.08 | 3,004,510 |
| 2018-07-13 | $11.32 | $11.40 | $10.60 | $10.87 | $10.81 | 5,494,700 |
| 2018-07-12 | $11.26 | $11.59 | $11.25 | $11.43 | $11.37 | 4,329,590 |
| 2018-07-11 | $11.60 | $11.60 | $11.12 | $11.28 | $11.22 | 2,206,630 |
| 2018-07-10 | $11.98 | $11.98 | $11.54 | $11.70 | $11.64 | 2,967,340 |
| 2018-07-09 | $11.70 | $12.10 | $11.70 | $11.87 | $11.81 | 2,305,080 |
| 2018-07-06 | $11.38 | $11.85 | $11.30 | $11.70 | $11.64 | 2,379,220 |
| 2018-07-05 | $11.88 | $11.94 | $11.38 | $11.38 | $11.32 | 2,248,960 |
| 2018-07-04 | $12.09 | $12.19 | $11.67 | $11.91 | $11.85 | 2,680,570 |
| 2018-07-03 | $11.71 | $12.40 | $11.70 | $12.03 | $11.97 | 4,631,980 |
| 2018-07-02 | $11.30 | $11.98 | $11.21 | $11.55 | $11.49 | 5,330,290 |
| 2018-06-29 | $10.48 | $11.05 | $10.48 | $11.03 | $10.97 | 2,279,910 |
| 2018-06-28 | $10.83 | $10.96 | $10.56 | $10.68 | $10.63 | 1,595,780 |
| 2018-06-27 | $10.90 | $10.90 | $10.73 | $10.83 | $10.77 | 1,190,910 |
| 2018-06-26 | $10.45 | $10.92 | $10.30 | $10.91 | $10.85 | 1,617,820 |
| 2018-06-25 | $10.83 | $11.08 | $10.60 | $10.65 | $10.60 | 1,428,110 |
| 2018-06-22 | $10.58 | $10.81 | $10.45 | $10.81 | $10.75 | 2,586,350 |
| 2018-06-21 | $10.78 | $10.95 | $10.28 | $10.29 | $10.24 | 2,181,980 |
| 2018-06-20 | $10.66 | $10.88 | $10.50 | $10.79 | $10.73 | 2,089,590 |
| 2018-06-19 | $11.35 | $11.68 | $10.58 | $10.58 | $10.53 | 2,982,650 |
| 2018-06-18 | $11.76 | $11.76 | $11.76 | $11.76 | $11.70 | 0 |
| 2018-06-15 | $12.00 | $12.28 | $11.76 | $11.76 | $11.70 | 2,353,670 |
| 2018-06-14 | $12.00 | $12.23 | $11.91 | $12.02 | $11.96 | 1,265,480 |
| 2018-06-13 | $12.35 | $12.41 | $11.95 | $12.00 | $11.94 | 1,480,860 |
| 2018-06-12 | $12.21 | $12.33 | $11.81 | $12.28 | $12.22 | 1,745,220 |
| 2018-06-11 | $12.37 | $12.37 | $12.00 | $12.06 | $12.00 | 1,955,040 |
| 2018-06-08 | $12.23 | $12.47 | $11.87 | $12.45 | $12.39 | 2,729,510 |
| 2018-06-07 | $12.86 | $12.95 | $12.38 | $12.40 | $12.34 | 2,212,470 |
| 2018-06-06 | $12.78 | $12.86 | $12.67 | $12.80 | $12.73 | 1,532,350 |
| 2018-06-05 | $12.52 | $12.78 | $12.50 | $12.73 | $12.67 | 1,633,260 |
| 2018-06-04 | $12.39 | $12.75 | $12.39 | $12.44 | $12.38 | 1,681,060 |
| 2018-06-01 | $12.80 | $13.03 | $12.45 | $12.45 | $12.39 | 2,934,650 |
| 2018-05-31 | $13.35 | $13.48 | $12.56 | $12.96 | $12.89 | 4,584,490 |
| 2018-05-30 | $14.29 | $14.29 | $13.28 | $13.28 | $13.21 | 5,699,550 |
| 2018-05-29 | $14.90 | $15.22 | $14.63 | $14.75 | $14.67 | 3,551,830 |
| 2018-05-28 | $14.52 | $15.04 | $14.23 | $15.00 | $14.92 | 4,038,230 |
| 2018-05-25 | $14.56 | $14.85 | $14.49 | $14.49 | $14.42 | 2,957,810 |
| 2018-05-24 | $14.90 | $15.00 | $14.58 | $14.63 | $14.56 | 4,517,260 |
| 2018-05-23 | $15.25 | $15.50 | $14.90 | $14.90 | $14.82 | 6,555,420 |
| 2018-05-22 | $15.10 | $15.33 | $14.87 | $15.28 | $15.20 | 6,375,210 |
| 2018-05-21 | $15.15 | $15.59 | $14.93 | $15.24 | $15.06 | 7,613,100 |
| 2018-05-18 | $14.89 | $15.16 | $14.80 | $15.05 | $14.88 | 5,385,950 |
| 2018-05-17 | $14.86 | $15.23 | $14.80 | $14.86 | $14.69 | 4,662,510 |
| 2018-05-16 | $15.10 | $15.10 | $14.77 | $14.84 | $14.67 | 5,414,230 |
| 2018-05-15 | $14.53 | $15.26 | $14.45 | $15.23 | $15.05 | 9,095,890 |
| 2018-05-14 | $14.36 | $14.65 | $14.26 | $14.52 | $14.35 | 2,463,270 |
| 2018-05-11 | $14.91 | $14.95 | $14.36 | $14.36 | $14.19 | 3,929,040 |
| 2018-05-10 | $15.00 | $15.00 | $14.71 | $14.90 | $14.73 | 5,528,080 |
| 2018-05-09 | $14.36 | $15.07 | $14.28 | $15.07 | $14.90 | 7,999,190 |
| 2018-05-08 | $14.50 | $14.77 | $14.35 | $14.40 | $14.23 | 4,761,100 |
| 2018-05-07 | $14.00 | $14.58 | $13.91 | $14.42 | $14.25 | 4,018,100 |
| 2018-05-04 | $13.73 | $14.00 | $13.73 | $13.98 | $13.82 | 2,513,830 |
| 2018-05-03 | $13.99 | $14.05 | $13.38 | $13.85 | $13.69 | 3,933,280 |
| 2018-05-02 | $14.30 | $14.47 | $13.81 | $13.96 | $13.80 | 3,526,720 |
| 2018-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $14.13 | 0 |
| 2018-04-30 | $14.30 | $14.30 | $14.30 | $14.30 | $14.13 | 0 |
| 2018-04-27 | $14.38 | $14.68 | $14.30 | $14.30 | $14.13 | 3,090,080 |
| 2018-04-26 | $14.97 | $14.97 | $14.25 | $14.26 | $14.10 | 5,791,670 |
| 2018-04-25 | $15.01 | $15.20 | $14.85 | $14.97 | $14.80 | 6,955,330 |
| 2018-04-24 | $14.98 | $15.30 | $14.55 | $15.27 | $15.09 | 9,509,320 |
| 2018-04-23 | $14.75 | $15.08 | $14.51 | $14.96 | $14.79 | 7,310,750 |
| 2018-04-20 | $14.95 | $15.08 | $14.40 | $14.45 | $14.28 | 6,153,260 |
| 2018-04-19 | $14.80 | $15.16 | $14.54 | $15.15 | $14.97 | 9,379,530 |
| 2018-04-18 | $14.46 | $14.90 | $13.83 | $14.89 | $14.72 | 7,653,180 |
| 2018-04-17 | $14.88 | $14.96 | $14.26 | $14.31 | $14.14 | 7,273,110 |
| 2018-04-16 | $14.35 | $15.00 | $14.27 | $14.99 | $14.82 | 11,914,040 |
| 2018-04-13 | $13.82 | $14.60 | $13.76 | $14.56 | $14.39 | 10,407,430 |
| 2018-04-12 | $14.00 | $14.00 | $13.69 | $13.76 | $13.60 | 4,829,580 |
| 2018-04-11 | $13.79 | $14.09 | $13.61 | $14.08 | $13.92 | 7,300,380 |
| 2018-04-10 | $13.47 | $14.48 | $13.40 | $14.05 | $13.89 | 12,610,550 |
| 2018-04-09 | $13.05 | $13.25 | $12.90 | $13.16 | $13.01 | 2,436,900 |
| 2018-04-06 | $13.11 | $13.11 | $13.11 | $13.11 | $12.96 | 0 |
| 2018-04-05 | $13.11 | $13.11 | $13.11 | $13.11 | $12.96 | 0 |
| 2018-04-04 | $13.40 | $13.69 | $13.08 | $13.11 | $12.96 | 2,988,550 |
| 2018-04-03 | $13.70 | $13.70 | $13.11 | $13.40 | $13.25 | 4,660,260 |
| 2018-04-02 | $14.05 | $14.15 | $13.66 | $13.85 | $13.69 | 4,908,020 |
| 2018-03-30 | $13.67 | $14.12 | $13.67 | $14.02 | $13.86 | 6,036,460 |
| 2018-03-29 | $13.57 | $13.82 | $13.13 | $13.65 | $13.49 | 5,189,170 |
| 2018-03-28 | $12.94 | $13.75 | $12.81 | $13.33 | $13.18 | 4,786,390 |
| 2018-03-27 | $13.00 | $13.25 | $12.85 | $13.06 | $12.91 | 3,595,020 |
| 2018-03-26 | $11.80 | $12.84 | $11.80 | $12.75 | $12.60 | 3,148,420 |
| 2018-03-23 | $13.46 | $13.46 | $12.52 | $12.52 | $12.38 | 4,626,660 |
| 2018-03-22 | $13.90 | $14.16 | $13.83 | $13.91 | $13.75 | 2,618,620 |
| 2018-03-21 | $14.30 | $14.57 | $13.88 | $13.90 | $13.74 | 4,356,240 |
| 2018-03-20 | $14.07 | $14.62 | $13.75 | $14.44 | $14.27 | 5,301,470 |
| 2018-03-19 | $13.76 | $14.20 | $13.76 | $14.15 | $13.99 | 3,139,420 |
| 2018-03-16 | $14.05 | $14.45 | $13.92 | $13.93 | $13.77 | 3,798,270 |
| 2018-03-15 | $14.42 | $14.42 | $13.74 | $13.92 | $13.76 | 5,304,790 |
| 2018-03-14 | $14.31 | $14.87 | $14.31 | $14.43 | $14.26 | 5,453,060 |
| 2018-03-13 | $14.75 | $14.75 | $14.11 | $14.30 | $14.13 | 7,256,420 |
| 2018-03-12 | $14.67 | $15.05 | $14.66 | $14.88 | $14.71 | 8,556,450 |
| 2018-03-09 | $15.39 | $15.80 | $14.90 | $14.90 | $14.73 | 15,854,040 |
| 2018-03-08 | $13.39 | $14.75 | $13.38 | $14.75 | $14.58 | 8,904,510 |
| 2018-03-07 | $13.61 | $13.82 | $13.41 | $13.41 | $13.25 | 3,113,880 |
| 2018-03-06 | $13.90 | $13.93 | $13.48 | $13.70 | $13.54 | 4,955,390 |
| 2018-03-05 | $13.54 | $13.72 | $13.38 | $13.72 | $13.56 | 5,336,610 |
| 2018-03-02 | $12.88 | $14.14 | $12.88 | $13.80 | $13.64 | 10,396,100 |
| 2018-03-01 | $12.41 | $12.96 | $12.40 | $12.85 | $12.70 | 3,716,970 |
| 2018-02-28 | $12.33 | $12.79 | $12.31 | $12.52 | $12.38 | 5,079,610 |
| 2018-02-27 | $13.41 | $13.44 | $13.13 | $13.23 | $13.08 | 3,039,270 |
| 2018-02-26 | $13.16 | $13.44 | $12.93 | $13.44 | $13.28 | 3,998,270 |
| 2018-02-23 | $12.89 | $13.72 | $12.89 | $13.18 | $13.03 | 4,953,420 |
| 2018-02-22 | $12.28 | $12.78 | $12.20 | $12.71 | $12.56 | 2,356,870 |
| 2018-02-21 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 0 |
| 2018-02-20 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 0 |
| 2018-02-19 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 0 |
| 2018-02-16 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 0 |
| 2018-02-15 | $12.21 | $12.21 | $12.21 | $12.21 | $12.07 | 0 |
| 2018-02-14 | $12.28 | $12.28 | $12.08 | $12.21 | $12.07 | 1,114,930 |
| 2018-02-13 | $12.38 | $12.54 | $12.17 | $12.21 | $12.07 | 2,101,360 |
| 2018-02-12 | $11.94 | $12.39 | $11.94 | $12.30 | $12.16 | 1,962,500 |
| 2018-02-09 | $11.88 | $12.14 | $11.41 | $11.91 | $11.77 | 2,294,150 |
| 2018-02-08 | $12.04 | $12.37 | $11.80 | $12.24 | $12.10 | 1,850,440 |
| 2018-02-07 | $12.38 | $12.50 | $11.50 | $12.07 | $11.93 | 3,074,800 |
| 2018-02-06 | $12.94 | $13.02 | $12.11 | $12.12 | $11.98 | 4,764,400 |
| 2018-02-05 | $13.95 | $13.95 | $13.45 | $13.46 | $13.30 | 2,140,450 |
| 2018-02-02 | $13.57 | $14.22 | $13.50 | $14.02 | $13.86 | 2,166,320 |
| 2018-02-01 | $14.89 | $15.26 | $13.80 | $13.96 | $13.80 | 4,255,810 |
| 2018-01-31 | $16.45 | $16.45 | $14.93 | $14.93 | $14.76 | 5,448,210 |
| 2018-01-30 | $16.20 | $16.66 | $16.06 | $16.59 | $16.40 | 2,782,470 |
| 2018-01-29 | $16.83 | $16.85 | $16.26 | $16.26 | $16.07 | 3,650,160 |
| 2018-01-26 | $17.06 | $17.26 | $16.85 | $16.85 | $16.66 | 4,215,930 |
| 2018-01-25 | $16.72 | $17.36 | $16.35 | $17.05 | $16.85 | 7,542,170 |
| 2018-01-24 | $16.55 | $16.90 | $16.26 | $16.72 | $16.53 | 4,177,560 |
| 2018-01-23 | $16.96 | $17.17 | $16.47 | $16.49 | $16.30 | 4,475,890 |
| 2018-01-22 | $16.57 | $17.10 | $16.22 | $16.98 | $16.78 | 5,790,650 |
| 2018-01-19 | $16.45 | $16.80 | $16.16 | $16.70 | $16.51 | 7,430,070 |
| 2018-01-18 | $15.85 | $17.44 | $15.75 | $16.94 | $16.74 | 11,788,280 |
| 2018-01-17 | $15.56 | $16.01 | $15.15 | $15.85 | $15.67 | 3,966,680 |
| 2018-01-16 | $15.14 | $15.58 | $15.06 | $15.54 | $15.36 | 2,958,330 |
| 2018-01-15 | $15.76 | $15.90 | $15.25 | $15.40 | $15.22 | 4,250,500 |
| 2018-01-12 | $15.50 | $16.34 | $15.42 | $15.90 | $15.72 | 5,593,110 |
| 2018-01-11 | $15.84 | $15.85 | $15.36 | $15.71 | $15.53 | 3,188,020 |
| 2018-01-10 | $16.25 | $16.25 | $15.63 | $15.89 | $15.71 | 3,352,990 |
| 2018-01-09 | $16.63 | $16.76 | $16.00 | $16.21 | $16.02 | 4,056,610 |
| 2018-01-08 | $16.62 | $16.72 | $16.25 | $16.47 | $16.28 | 4,359,080 |
| 2018-01-05 | $16.55 | $17.28 | $16.53 | $16.83 | $16.64 | 5,608,200 |
| 2018-01-04 | $16.63 | $17.60 | $16.51 | $16.93 | $16.73 | 10,125,630 |
| 2018-01-03 | $15.25 | $16.59 | $15.25 | $16.59 | $16.40 | 6,921,620 |
| 2018-01-02 | $14.85 | $15.20 | $14.76 | $15.08 | $14.91 | 2,496,740 |
| 2018-01-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.65 | 0 |
| 2017-12-29 | $14.62 | $15.08 | $14.59 | $14.82 | $14.65 | 2,258,760 |
| 2017-12-28 | $14.90 | $15.00 | $14.52 | $14.59 | $14.42 | 4,043,280 |
| 2017-12-27 | $15.87 | $15.87 | $14.88 | $15.03 | $14.86 | 4,427,110 |
| 2017-12-26 | $17.13 | $17.13 | $17.13 | $17.13 | $16.93 | 0 |
| 2017-12-25 | $17.13 | $17.13 | $17.13 | $17.13 | $16.93 | 0 |
| 2017-12-22 | $17.13 | $17.13 | $17.13 | $17.13 | $16.93 | 0 |
| 2017-12-21 | $17.13 | $17.13 | $17.13 | $17.13 | $16.93 | 0 |
| 2017-12-20 | $17.13 | $17.13 | $17.13 | $17.13 | $16.93 | 0 |
| 2017-12-19 | $17.13 | $17.13 | $17.13 | $17.13 | $16.93 | 0 |
| 2017-12-18 | $17.70 | $17.75 | $17.05 | $17.13 | $16.93 | 4,859,410 |
| 2017-12-15 | $17.53 | $18.28 | $17.10 | $18.00 | $17.79 | 5,253,690 |
| 2017-12-14 | $18.12 | $18.12 | $17.45 | $17.56 | $17.36 | 3,053,730 |
| 2017-12-13 | $17.20 | $18.00 | $16.90 | $17.98 | $17.77 | 3,186,400 |
| 2017-12-12 | $17.77 | $17.93 | $17.29 | $17.30 | $17.10 | 2,119,200 |
| 2017-12-11 | $17.60 | $17.99 | $17.49 | $17.94 | $17.73 | 2,062,000 |
| 2017-12-08 | $17.90 | $17.94 | $17.55 | $17.60 | $17.40 | 1,783,700 |
| 2017-12-07 | $17.41 | $17.95 | $17.41 | $17.62 | $17.42 | 2,272,890 |
| 2017-12-06 | $16.72 | $17.40 | $16.70 | $17.39 | $17.19 | 1,864,100 |
| 2017-12-05 | $17.99 | $18.00 | $16.76 | $16.92 | $16.72 | 2,615,390 |
| 2017-12-04 | $18.32 | $18.59 | $17.90 | $17.92 | $17.71 | 2,269,480 |
| 2017-12-01 | $18.21 | $18.63 | $18.10 | $18.63 | $18.41 | 2,390,580 |
| 2017-11-30 | $18.18 | $18.48 | $18.08 | $18.08 | $17.87 | 1,636,600 |
| 2017-11-29 | $18.38 | $18.57 | $18.07 | $18.21 | $18.00 | 2,068,100 |
| 2017-11-28 | $18.34 | $18.58 | $18.13 | $18.50 | $18.29 | 2,036,300 |
| 2017-11-27 | $17.94 | $18.90 | $17.80 | $18.36 | $18.15 | 3,540,180 |
| 2017-11-24 | $17.59 | $18.08 | $17.58 | $17.84 | $17.63 | 1,527,600 |
| 2017-11-23 | $18.50 | $18.60 | $17.93 | $17.95 | $17.74 | 2,363,300 |
| 2017-11-22 | $18.60 | $18.98 | $18.47 | $18.77 | $18.55 | 2,367,700 |
| 2017-11-21 | $18.64 | $18.95 | $18.21 | $18.47 | $18.26 | 1,877,800 |
| 2017-11-20 | $19.30 | $19.30 | $17.93 | $18.64 | $18.42 | 2,996,700 |
| 2017-11-17 | $21.36 | $21.52 | $19.32 | $19.36 | $19.14 | 3,747,830 |
| 2017-11-16 | $21.45 | $21.79 | $21.18 | $21.36 | $21.11 | 2,856,490 |
| 2017-11-15 | $21.36 | $22.62 | $21.36 | $21.91 | $21.66 | 5,844,110 |
| 2017-11-14 | $20.78 | $21.14 | $20.72 | $20.90 | $20.66 | 2,034,790 |
| 2017-11-13 | $21.31 | $21.40 | $20.89 | $20.92 | $20.68 | 2,065,500 |
| 2017-11-10 | $21.79 | $21.79 | $21.15 | $21.30 | $21.05 | 2,636,500 |
| 2017-11-09 | $21.50 | $21.78 | $21.31 | $21.72 | $21.47 | 2,415,100 |
| 2017-11-08 | $21.42 | $21.70 | $21.26 | $21.48 | $21.23 | 2,310,000 |
| 2017-11-07 | $21.53 | $21.70 | $21.15 | $21.42 | $21.17 | 2,060,900 |
| 2017-11-06 | $21.18 | $21.58 | $20.90 | $21.53 | $21.28 | 2,004,600 |
| 2017-11-03 | $21.91 | $21.95 | $20.86 | $21.08 | $20.84 | 2,591,420 |
| 2017-11-02 | $22.54 | $22.54 | $21.50 | $21.80 | $21.55 | 2,974,090 |
| 2017-11-01 | $23.07 | $23.26 | $22.24 | $22.32 | $22.06 | 2,733,200 |
| 2017-10-31 | $22.82 | $23.09 | $22.80 | $22.95 | $22.68 | 1,513,200 |
| 2017-10-30 | $24.00 | $24.20 | $22.69 | $22.78 | $22.52 | 3,365,300 |
| 2017-10-27 | $24.61 | $24.79 | $23.88 | $24.05 | $23.77 | 2,572,230 |
| 2017-10-26 | $24.86 | $25.15 | $24.62 | $24.71 | $24.42 | 2,170,530 |
| 2017-10-25 | $24.74 | $25.13 | $24.55 | $24.80 | $24.51 | 2,051,510 |
| 2017-10-24 | $24.50 | $24.84 | $24.26 | $24.66 | $24.37 | 2,162,900 |
| 2017-10-23 | $24.13 | $25.15 | $24.02 | $24.78 | $24.49 | 3,265,290 |
| 2017-10-20 | $23.90 | $24.27 | $23.76 | $24.14 | $23.86 | 2,231,890 |
| 2017-10-19 | $25.28 | $25.28 | $23.71 | $23.89 | $23.61 | 4,873,910 |
| 2017-10-18 | $26.66 | $26.69 | $25.38 | $25.61 | $25.31 | 3,270,620 |
| 2017-10-17 | $26.00 | $26.88 | $25.90 | $26.57 | $26.26 | 4,006,330 |
| 2017-10-16 | $26.00 | $26.60 | $25.90 | $26.25 | $25.95 | 4,661,230 |
| 2017-10-13 | $26.07 | $26.07 | $25.57 | $25.90 | $25.60 | 2,475,940 |
| 2017-10-12 | $25.82 | $26.07 | $25.58 | $25.92 | $25.62 | 2,096,500 |
| 2017-10-11 | $26.76 | $26.85 | $25.72 | $25.74 | $25.44 | 3,940,400 |
| 2017-10-10 | $26.70 | $26.85 | $26.47 | $26.74 | $26.43 | 2,611,680 |
| 2017-10-09 | $26.78 | $27.00 | $26.41 | $26.77 | $26.46 | 3,500,560 |
| 2017-10-06 | $26.66 | $26.66 | $26.66 | $26.66 | $26.35 | 0 |
| 2017-10-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.35 | 0 |
| 2017-10-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.35 | 0 |
| 2017-10-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.35 | 0 |
| 2017-10-02 | $26.66 | $26.66 | $26.66 | $26.66 | $26.35 | 0 |
| 2017-09-29 | $25.84 | $26.69 | $25.84 | $26.66 | $26.35 | 3,976,140 |
| 2017-09-28 | $26.19 | $26.40 | $25.80 | $25.84 | $25.54 | 2,835,200 |
| 2017-09-27 | $26.41 | $26.76 | $26.21 | $26.27 | $25.97 | 3,487,540 |
| 2017-09-26 | $26.10 | $26.57 | $25.67 | $26.56 | $26.25 | 5,011,380 |
| 2017-09-25 | $25.89 | $26.16 | $25.53 | $25.99 | $25.69 | 3,999,300 |
| 2017-09-22 | $25.70 | $26.09 | $25.52 | $25.56 | $25.26 | 2,878,280 |
| 2017-09-21 | $26.63 | $26.65 | $25.68 | $25.69 | $25.39 | 4,248,600 |
| 2017-09-20 | $26.25 | $26.83 | $25.72 | $26.77 | $26.46 | 5,752,720 |
| 2017-09-19 | $27.07 | $27.20 | $26.37 | $26.46 | $26.15 | 4,113,910 |
| 2017-09-18 | $27.60 | $27.74 | $26.81 | $27.07 | $26.76 | 3,564,150 |
| 2017-09-15 | $27.23 | $27.66 | $27.15 | $27.60 | $27.28 | 3,289,530 |
| 2017-09-14 | $28.31 | $28.40 | $27.03 | $27.50 | $27.18 | 6,665,070 |
| 2017-09-13 | $28.35 | $28.70 | $28.25 | $28.48 | $28.15 | 3,335,820 |
| 2017-09-12 | $28.25 | $28.75 | $27.89 | $28.41 | $28.08 | 4,805,680 |
| 2017-09-11 | $28.68 | $28.93 | $27.80 | $28.15 | $27.82 | 5,327,520 |
| 2017-09-08 | $29.43 | $29.76 | $28.63 | $28.76 | $28.43 | 6,091,580 |
| 2017-09-07 | $29.47 | $30.38 | $29.47 | $29.68 | $29.34 | 5,297,800 |
| 2017-09-06 | $30.53 | $30.62 | $29.30 | $29.68 | $29.34 | 6,767,100 |
| 2017-09-05 | $30.29 | $31.18 | $30.06 | $30.65 | $30.30 | 6,459,030 |
| 2017-09-04 | $30.40 | $30.69 | $30.16 | $30.31 | $29.96 | 6,752,880 |
| 2017-09-01 | $29.09 | $30.57 | $29.01 | $30.45 | $30.10 | 9,240,950 |
| 2017-08-31 | $29.39 | $29.84 | $29.03 | $29.04 | $28.70 | 6,077,560 |
| 2017-08-30 | $29.83 | $30.27 | $29.59 | $29.65 | $29.31 | 4,981,830 |
| 2017-08-29 | $30.23 | $30.70 | $29.93 | $30.15 | $29.80 | 5,082,400 |
| 2017-08-28 | $29.75 | $30.55 | $29.57 | $30.29 | $29.94 | 5,633,840 |
| 2017-08-25 | $29.50 | $29.98 | $29.30 | $29.64 | $29.30 | 5,188,260 |
| 2017-08-24 | $30.39 | $30.75 | $29.55 | $29.70 | $29.36 | 6,357,510 |
| 2017-08-23 | $30.30 | $30.89 | $29.80 | $30.51 | $30.16 | 6,277,400 |
| 2017-08-22 | $31.62 | $32.04 | $30.00 | $30.37 | $30.02 | 9,764,070 |
| 2017-08-21 | $31.69 | $32.19 | $31.08 | $31.85 | $31.48 | 6,677,400 |
| 2017-08-18 | $32.60 | $33.50 | $31.81 | $31.81 | $31.44 | 13,340,800 |
| 2017-08-17 | $31.65 | $33.25 | $30.86 | $33.05 | $32.67 | 12,297,020 |
| 2017-08-16 | $31.76 | $32.70 | $31.22 | $31.34 | $30.98 | 10,403,570 |
| 2017-08-15 | $32.00 | $32.49 | $31.40 | $31.97 | $31.60 | 10,388,800 |
| 2017-08-14 | $30.70 | $32.20 | $30.25 | $32.10 | $31.73 | 14,279,110 |
| 2017-08-11 | $29.32 | $30.92 | $29.32 | $30.42 | $30.07 | 9,934,910 |
| 2017-08-10 | $30.28 | $31.12 | $29.37 | $29.67 | $29.33 | 8,037,010 |
| 2017-08-09 | $30.60 | $31.20 | $30.21 | $30.43 | $30.08 | 7,673,090 |
| 2017-08-08 | $29.45 | $31.42 | $29.45 | $30.97 | $30.61 | 11,579,800 |
| 2017-08-07 | $29.00 | $30.18 | $28.80 | $29.48 | $29.14 | 7,465,400 |
| 2017-08-04 | $30.49 | $30.79 | $29.00 | $29.19 | $28.85 | 11,317,360 |
| 2017-08-03 | $31.36 | $33.00 | $30.59 | $30.88 | $30.52 | 15,215,780 |
| 2017-08-02 | $29.83 | $32.54 | $29.40 | $31.96 | $31.59 | 17,569,960 |
| 2017-08-01 | $31.00 | $31.39 | $29.53 | $30.44 | $30.09 | 13,114,400 |
| 2017-07-31 | $30.96 | $31.75 | $30.10 | $31.40 | $31.04 | 13,934,650 |
| 2017-07-28 | $31.60 | $32.56 | $30.40 | $30.68 | $30.33 | 17,667,860 |
| 2017-07-27 | $28.96 | $31.23 | $28.64 | $31.23 | $30.87 | 18,527,020 |
| 2017-07-26 | $28.80 | $30.21 | $28.30 | $28.39 | $28.06 | 14,435,730 |
| 2017-07-25 | $28.68 | $29.30 | $27.72 | $29.29 | $28.95 | 14,552,150 |
| 2017-07-24 | $26.58 | $29.44 | $26.35 | $28.82 | $28.49 | 19,384,960 |
| 2017-07-21 | $25.15 | $27.27 | $25.15 | $26.76 | $26.45 | 12,581,190 |
| 2017-07-20 | $26.16 | $27.78 | $26.16 | $26.37 | $26.06 | 13,616,070 |
| 2017-07-19 | $26.37 | $26.54 | $25.41 | $26.36 | $26.06 | 12,942,000 |
| 2017-07-18 | $24.25 | $27.30 | $24.19 | $26.80 | $26.49 | 16,690,980 |
| 2017-07-17 | $28.58 | $28.60 | $25.25 | $25.25 | $24.96 | 16,599,850 |
| 2017-07-14 | $28.74 | $30.25 | $28.00 | $28.05 | $27.73 | 17,272,200 |
| 2017-07-13 | $29.70 | $29.74 | $27.91 | $28.31 | $27.98 | 18,302,690 |
| 2017-07-12 | $25.93 | $28.71 | $25.68 | $28.71 | $28.38 | 15,908,870 |
| 2017-07-11 | $27.50 | $27.77 | $26.06 | $26.10 | $25.80 | 12,620,370 |
| 2017-07-10 | $26.26 | $28.05 | $26.03 | $28.00 | $27.68 | 18,660,170 |
| 2017-07-07 | $26.70 | $26.72 | $25.82 | $26.07 | $25.77 | 10,742,020 |
| 2017-07-06 | $26.90 | $27.39 | $26.61 | $27.00 | $26.69 | 12,213,480 |
| 2017-07-05 | $27.30 | $27.43 | $26.08 | $27.31 | $26.99 | 15,039,560 |
| 2017-07-04 | $27.08 | $27.98 | $26.36 | $26.91 | $26.60 | 21,665,390 |
| 2017-07-03 | $25.50 | $26.72 | $25.05 | $26.72 | $26.41 | 13,118,370 |
| 2017-06-30 | $23.30 | $23.30 | $23.30 | $23.30 | $23.03 | 0 |
| 2017-06-29 | $23.30 | $23.30 | $23.30 | $23.30 | $23.03 | 0 |
| 2017-06-28 | $23.98 | $23.98 | $22.88 | $23.30 | $23.03 | 6,303,180 |
| 2017-06-27 | $24.71 | $24.84 | $23.83 | $23.84 | $23.56 | 5,762,390 |
| 2017-06-26 | $24.60 | $25.20 | $24.10 | $24.70 | $24.41 | 5,107,930 |
| 2017-06-23 | $25.12 | $25.13 | $23.80 | $24.84 | $24.55 | 8,467,830 |
| 2017-06-22 | $26.56 | $26.73 | $25.00 | $25.13 | $24.84 | 11,265,340 |
| 2017-06-21 | $25.44 | $27.10 | $25.23 | $26.93 | $26.62 | 13,974,360 |
| 2017-06-20 | $25.40 | $26.15 | $25.40 | $25.62 | $25.32 | 10,607,030 |
| 2017-06-19 | $25.10 | $25.98 | $25.10 | $25.85 | $25.55 | 11,278,710 |
| 2017-06-16 | $24.20 | $25.35 | $24.20 | $24.89 | $24.60 | 8,304,810 |
| 2017-06-15 | $24.50 | $24.98 | $24.18 | $24.43 | $24.15 | 6,621,580 |
| 2017-06-14 | $24.80 | $25.07 | $24.15 | $24.58 | $24.30 | 6,732,610 |
| 2017-06-13 | $23.50 | $25.17 | $23.10 | $24.97 | $24.68 | 9,686,160 |
| 2017-06-12 | $24.50 | $24.57 | $23.66 | $23.89 | $23.61 | 7,145,750 |
| 2017-06-09 | $24.82 | $25.19 | $23.92 | $24.93 | $24.64 | 9,781,880 |
| 2017-06-08 | $25.35 | $26.38 | $25.25 | $25.30 | $25.01 | 11,879,530 |
| 2017-06-07 | $24.57 | $26.12 | $24.57 | $25.70 | $25.40 | 13,653,720 |
| 2017-06-06 | $25.04 | $25.80 | $23.70 | $24.51 | $24.23 | 11,905,210 |
| 2017-06-05 | $24.89 | $25.38 | $24.22 | $24.63 | $24.35 | 14,601,650 |
| 2017-06-02 | $21.78 | $24.19 | $21.78 | $24.19 | $23.91 | 11,484,100 |
| 2017-06-01 | $24.05 | $24.94 | $21.98 | $21.99 | $21.74 | 12,258,330 |
| 2017-05-31 | $24.92 | $26.26 | $24.10 | $24.42 | $24.14 | 11,540,910 |
| 2017-05-30 | $25.13 | $25.13 | $25.13 | $25.13 | $24.81 | 0 |
| 2017-05-29 | $25.13 | $25.13 | $25.13 | $25.13 | $24.81 | 0 |
| 2017-05-26 | $25.95 | $27.18 | $25.10 | $25.13 | $24.81 | 17,898,750 |
| 2017-05-25 | $25.16 | $26.98 | $24.21 | $26.29 | $25.95 | 16,947,530 |
| 2017-05-24 | $23.67 | $25.45 | $23.01 | $25.40 | $25.08 | 13,621,870 |
| 2017-05-23 | $26.92 | $27.09 | $23.98 | $24.10 | $23.79 | 14,664,910 |
| 2017-05-22 | $26.03 | $26.58 | $25.52 | $26.52 | $26.18 | 12,302,000 |
| 2017-05-19 | $25.36 | $27.25 | $25.02 | $26.90 | $26.56 | 18,967,210 |
| 2017-05-18 | $28.17 | $28.84 | $26.09 | $26.09 | $25.76 | 18,110,070 |
| 2017-05-17 | $31.70 | $31.70 | $28.50 | $28.99 | $28.62 | 30,770,860 |
| 2017-05-16 | $28.01 | $28.82 | $27.85 | $28.82 | $28.45 | 10,052,100 |
| 2017-05-15 | $24.80 | $26.20 | $24.05 | $26.20 | $25.87 | 11,034,860 |
| 2017-05-12 | $22.85 | $24.68 | $22.69 | $23.82 | $23.52 | 13,649,180 |
| 2017-05-11 | $20.50 | $22.99 | $20.20 | $22.99 | $22.70 | 7,479,710 |
| 2017-05-10 | $20.62 | $21.79 | $20.62 | $20.90 | $20.63 | 4,398,460 |
| 2017-05-09 | $19.99 | $20.77 | $19.84 | $20.70 | $20.44 | 3,489,310 |
| 2017-05-08 | $21.55 | $22.48 | $20.36 | $20.45 | $20.19 | 4,718,480 |
| 2017-05-05 | $21.60 | $22.63 | $21.17 | $21.79 | $21.51 | 5,875,010 |
| 2017-05-04 | $21.50 | $22.98 | $21.30 | $22.09 | $21.81 | 6,706,060 |
| 2017-05-03 | $21.50 | $23.45 | $21.00 | $22.10 | $21.82 | 7,246,150 |
| 2017-05-02 | $20.80 | $21.80 | $20.65 | $21.66 | $21.38 | 5,950,560 |
| 2017-05-01 | $20.58 | $20.58 | $20.58 | $20.58 | $20.32 | 0 |
| 2017-04-28 | $20.10 | $21.36 | $20.10 | $20.58 | $20.32 | 4,127,910 |
| 2017-04-27 | $20.00 | $20.54 | $19.23 | $20.21 | $19.95 | 4,580,380 |
| 2017-04-26 | $19.67 | $20.45 | $19.35 | $20.16 | $19.90 | 3,926,580 |
| 2017-04-25 | $19.25 | $20.20 | $18.89 | $19.71 | $19.46 | 4,544,040 |
| 2017-04-24 | $21.01 | $21.28 | $19.23 | $19.23 | $18.98 | 4,864,410 |
| 2017-04-21 | $22.70 | $22.84 | $21.01 | $21.37 | $21.10 | 6,175,660 |
| 2017-04-20 | $22.55 | $23.57 | $22.25 | $22.91 | $22.62 | 5,942,570 |
| 2017-04-19 | $22.70 | $23.21 | $22.03 | $22.38 | $22.09 | 6,059,930 |
| 2017-04-18 | $23.71 | $24.65 | $23.45 | $23.56 | $23.26 | 6,504,670 |
| 2017-04-17 | $23.00 | $24.00 | $22.01 | $23.46 | $23.16 | 6,261,710 |
| 2017-04-14 | $24.30 | $25.45 | $23.00 | $23.20 | $22.90 | 8,273,180 |
| 2017-04-13 | $23.10 | $25.50 | $23.10 | $24.11 | $23.80 | 10,346,770 |
| 2017-04-12 | $25.50 | $25.60 | $24.31 | $24.31 | $24.00 | 11,969,960 |
| 2017-04-11 | $26.40 | $28.24 | $26.00 | $27.01 | $26.66 | 23,335,700 |
| 2017-04-10 | $26.15 | $27.41 | $25.32 | $27.36 | $27.01 | 22,785,000 |
| 2017-04-07 | $22.68 | $24.92 | $22.50 | $24.92 | $24.60 | 6,184,230 |
| 2017-04-06 | $23.98 | $23.98 | $22.15 | $22.65 | $22.36 | 9,155,630 |
| 2017-04-05 | $22.84 | $22.84 | $22.14 | $22.84 | $22.55 | 6,816,240 |
| 2017-04-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.49 | 0 |
| 2017-04-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.49 | 0 |
| 2017-03-31 | $20.53 | $21.28 | $20.44 | $20.76 | $20.49 | 3,533,050 |
| 2017-03-30 | $21.99 | $21.99 | $20.00 | $20.56 | $20.30 | 5,352,540 |
| 2017-03-29 | $23.20 | $23.20 | $21.80 | $21.85 | $21.57 | 7,177,590 |
| 2017-03-28 | $23.80 | $23.94 | $23.16 | $23.42 | $23.12 | 6,793,520 |
| 2017-03-27 | $22.77 | $24.80 | $22.75 | $24.19 | $23.88 | 12,120,610 |
| 2017-03-24 | $23.13 | $23.25 | $22.32 | $22.58 | $22.29 | 7,016,130 |
| 2017-03-23 | $22.48 | $23.45 | $22.46 | $23.09 | $22.79 | 11,903,070 |
| 2017-03-22 | $22.35 | $22.56 | $22.09 | $22.35 | $22.06 | 4,284,410 |
| 2017-03-21 | $22.56 | $22.59 | $22.04 | $22.50 | $22.21 | 6,173,230 |
| 2017-03-20 | $22.65 | $22.78 | $22.23 | $22.49 | $22.20 | 6,203,120 |
| 2017-03-17 | $23.83 | $23.90 | $22.20 | $22.50 | $22.21 | 11,099,820 |
| 2017-03-16 | $23.83 | $24.18 | $23.54 | $24.03 | $23.72 | 10,322,850 |
| 2017-03-15 | $25.20 | $25.40 | $24.26 | $24.36 | $24.05 | 13,728,740 |
| 2017-03-14 | $24.08 | $25.87 | $23.38 | $25.87 | $25.54 | 17,835,210 |
| 2017-03-13 | $24.75 | $25.21 | $23.16 | $23.52 | $23.22 | 11,729,270 |
| 2017-03-10 | $24.99 | $25.50 | $23.32 | $24.01 | $23.70 | 16,160,340 |
| 2017-03-09 | $22.08 | $23.80 | $22.00 | $23.80 | $23.50 | 11,911,450 |
| 2017-03-08 | $19.00 | $21.64 | $19.00 | $21.64 | $21.36 | 6,187,670 |
| 2017-03-07 | $19.55 | $20.10 | $19.55 | $19.67 | $19.42 | 2,302,250 |
| 2017-03-06 | $19.38 | $19.90 | $19.29 | $19.55 | $19.30 | 2,323,720 |
| 2017-03-03 | $18.95 | $19.50 | $18.95 | $19.19 | $18.94 | 1,540,710 |
| 2017-03-02 | $19.63 | $19.75 | $19.15 | $19.16 | $18.92 | 1,467,920 |
| 2017-03-01 | $19.14 | $19.60 | $18.85 | $19.53 | $19.28 | 2,046,400 |
| 2017-02-28 | $19.32 | $19.35 | $18.91 | $19.15 | $18.91 | 1,499,750 |
| 2017-02-27 | $19.28 | $19.50 | $19.01 | $19.22 | $18.97 | 1,325,070 |
| 2017-02-24 | $19.30 | $19.39 | $18.95 | $19.18 | $18.93 | 1,809,150 |
| 2017-02-23 | $19.48 | $19.73 | $19.18 | $19.40 | $19.15 | 1,789,910 |
| 2017-02-22 | $19.23 | $19.99 | $19.23 | $19.36 | $19.11 | 1,705,320 |
| 2017-02-21 | $18.98 | $19.80 | $18.98 | $19.23 | $18.98 | 1,511,990 |
| 2017-02-20 | $18.84 | $19.18 | $18.41 | $18.92 | $18.68 | 1,776,280 |
| 2017-02-17 | $19.45 | $19.83 | $18.90 | $18.93 | $18.69 | 1,916,960 |
| 2017-02-16 | $18.73 | $19.73 | $18.73 | $19.57 | $19.32 | 2,628,320 |
| 2017-02-15 | $19.24 | $19.80 | $18.90 | $18.90 | $18.66 | 2,140,270 |
| 2017-02-14 | $19.10 | $19.64 | $19.10 | $19.31 | $19.06 | 2,248,680 |
| 2017-02-13 | $18.62 | $19.28 | $18.30 | $19.10 | $18.86 | 2,226,160 |
| 2017-02-10 | $18.77 | $18.88 | $18.28 | $18.60 | $18.36 | 2,199,520 |
| 2017-02-09 | $18.27 | $18.63 | $18.24 | $18.50 | $18.26 | 1,606,960 |
| 2017-02-08 | $18.21 | $18.25 | $17.85 | $18.18 | $17.95 | 1,443,360 |
| 2017-02-07 | $17.97 | $18.44 | $17.88 | $18.27 | $18.04 | 1,920,080 |
| 2017-02-06 | $17.72 | $18.19 | $17.51 | $17.96 | $17.73 | 1,689,590 |
| 2017-02-03 | $17.90 | $17.93 | $17.50 | $17.75 | $17.52 | 1,227,370 |
| 2017-02-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 0 |
| 2017-02-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 0 |
| 2017-01-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 0 |
| 2017-01-30 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 0 |
| 2017-01-27 | $17.81 | $17.81 | $17.81 | $17.81 | $17.58 | 0 |
| 2017-01-26 | $17.84 | $17.92 | $17.65 | $17.81 | $17.58 | 1,240,540 |
| 2017-01-25 | $17.08 | $17.82 | $17.08 | $17.75 | $17.52 | 1,769,280 |
| 2017-01-24 | $17.43 | $17.58 | $17.21 | $17.23 | $17.01 | 1,166,840 |
| 2017-01-23 | $17.45 | $17.70 | $17.34 | $17.48 | $17.26 | 1,454,820 |
| 2017-01-20 | $17.10 | $17.58 | $16.93 | $17.34 | $17.12 | 2,076,700 |
| 2017-01-19 | $17.00 | $17.28 | $16.83 | $16.94 | $16.72 | 1,523,400 |
| 2017-01-18 | $17.53 | $17.53 | $17.05 | $17.05 | $16.83 | 1,550,140 |
| 2017-01-17 | $17.18 | $17.64 | $16.63 | $17.58 | $17.36 | 2,023,990 |
| 2017-01-16 | $18.93 | $19.25 | $17.06 | $17.10 | $16.88 | 2,737,380 |
| 2017-01-13 | $19.15 | $19.25 | $18.74 | $18.95 | $18.71 | 1,821,690 |
| 2017-01-12 | $19.38 | $19.74 | $18.72 | $18.91 | $18.67 | 2,393,260 |
| 2017-01-11 | $20.58 | $20.78 | $19.50 | $19.50 | $19.25 | 3,311,710 |
| 2017-01-10 | $21.03 | $21.28 | $20.71 | $20.72 | $20.46 | 2,090,460 |
| 2017-01-09 | $20.97 | $21.21 | $20.66 | $21.01 | $20.74 | 1,975,700 |
| 2017-01-06 | $21.58 | $21.66 | $20.85 | $20.88 | $20.61 | 2,382,030 |
| 2017-01-05 | $22.08 | $22.08 | $21.55 | $21.63 | $21.35 | 2,959,470 |
| 2017-01-04 | $21.71 | $22.18 | $21.08 | $22.16 | $21.88 | 5,081,940 |
| 2017-01-03 | $21.55 | $21.88 | $21.43 | $21.71 | $21.43 | 2,913,430 |
| 2017-01-02 | $21.55 | $21.55 | $21.55 | $21.55 | $21.27 | 0 |
| 2016-12-30 | $22.60 | $22.83 | $21.48 | $21.55 | $21.27 | 4,299,420 |
| 2016-12-29 | $23.01 | $23.73 | $22.48 | $22.81 | $22.52 | 4,798,300 |
| 2016-12-28 | $25.47 | $25.48 | $22.42 | $23.55 | $23.25 | 7,937,050 |
| 2016-12-27 | $24.00 | $26.73 | $23.85 | $24.91 | $24.59 | 8,117,080 |
| 2016-12-26 | $24.30 | $24.50 | $23.41 | $24.30 | $23.99 | 6,190,600 |
| 2016-12-23 | $23.77 | $24.49 | $23.15 | $24.30 | $23.99 | 5,578,660 |
| 2016-12-22 | $24.30 | $25.99 | $23.39 | $24.40 | $24.09 | 7,741,460 |
| 2016-12-21 | $24.00 | $27.49 | $23.50 | $25.37 | $25.05 | 9,419,890 |
| 2016-12-20 | $23.00 | $26.05 | $22.02 | $24.99 | $24.67 | 9,084,720 |
| 2016-12-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-12-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-11-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-10-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-09-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-16 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-08-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-25 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2016-07-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-07-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-07-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-07-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-06-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-06-29 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-06-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-06-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-06-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.37 | 0 |
| 2016-06-23 | $21.88 | $23.97 | $21.26 | $23.70 | $23.37 | 5,761,710 |
| 2016-06-22 | $20.68 | $21.90 | $20.50 | $21.79 | $21.48 | 2,191,220 |
| 2016-06-21 | $21.21 | $21.45 | $20.52 | $20.66 | $20.37 | 1,815,420 |
| 2016-06-20 | $21.68 | $21.74 | $20.60 | $21.20 | $20.90 | 2,427,260 |
| 2016-06-17 | $21.58 | $22.19 | $21.31 | $21.56 | $21.26 | 2,048,700 |
| 2016-06-16 | $21.44 | $21.91 | $20.99 | $21.58 | $21.28 | 1,700,260 |
| 2016-06-15 | $20.72 | $21.50 | $20.02 | $21.47 | $21.17 | 1,886,170 |
| 2016-06-14 | $19.51 | $20.46 | $19.29 | $20.46 | $20.17 | 1,251,410 |
| 2016-06-13 | $20.80 | $21.40 | $19.65 | $19.65 | $19.37 | 1,892,250 |
| 2016-06-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2016-06-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.30 | 0 |
| 2016-06-08 | $21.10 | $22.16 | $21.10 | $21.60 | $21.30 | 2,060,120 |
| 2016-06-07 | $21.17 | $21.22 | $20.74 | $21.10 | $20.80 | 1,189,970 |
| 2016-06-06 | $21.26 | $21.39 | $20.77 | $21.19 | $20.89 | 1,440,140 |
| 2016-06-03 | $21.07 | $21.29 | $20.81 | $21.26 | $20.96 | 1,721,830 |
| 2016-06-02 | $20.55 | $21.18 | $20.55 | $21.06 | $20.76 | 1,775,740 |
| 2016-06-01 | $20.70 | $20.92 | $20.50 | $20.67 | $20.38 | 1,779,390 |
| 2016-05-31 | $19.61 | $20.72 | $19.50 | $20.65 | $20.36 | 1,929,320 |
| 2016-05-30 | $19.40 | $19.81 | $19.33 | $19.60 | $19.33 | 964,570 |
| 2016-05-27 | $19.43 | $19.80 | $19.13 | $19.43 | $19.16 | 1,180,670 |
| 2016-05-26 | $19.34 | $19.57 | $18.70 | $19.43 | $19.16 | 1,358,900 |
| 2016-05-25 | $19.75 | $19.99 | $19.42 | $19.52 | $19.25 | 1,087,270 |
| 2016-05-24 | $19.88 | $19.88 | $19.31 | $19.64 | $19.36 | 1,085,980 |
| 2016-05-23 | $19.51 | $19.84 | $19.33 | $19.83 | $19.55 | 1,344,910 |
| 2016-05-20 | $19.00 | $19.37 | $18.66 | $19.33 | $19.06 | 1,045,700 |
| 2016-05-19 | $18.99 | $19.76 | $18.84 | $19.15 | $18.88 | 1,467,470 |
| 2016-05-18 | $20.00 | $20.00 | $18.53 | $18.80 | $18.54 | 1,869,590 |
| 2016-05-17 | $20.55 | $20.60 | $19.90 | $20.20 | $19.92 | 1,771,150 |
| 2016-05-16 | $20.22 | $20.60 | $19.76 | $20.55 | $20.26 | 2,245,580 |
| 2016-05-13 | $20.50 | $20.97 | $20.25 | $20.41 | $20.12 | 1,379,530 |
| 2016-05-12 | $20.59 | $20.89 | $19.79 | $20.40 | $20.11 | 2,214,140 |
| 2016-05-11 | $22.30 | $22.87 | $21.30 | $21.40 | $21.10 | 3,669,640 |
| 2016-05-10 | $20.91 | $22.45 | $20.91 | $22.00 | $21.69 | 3,417,210 |
| 2016-05-09 | $21.30 | $21.69 | $20.55 | $21.15 | $20.85 | 2,935,040 |
| 2016-05-06 | $22.25 | $22.92 | $21.30 | $21.30 | $21.00 | 3,631,660 |
| 2016-05-05 | $22.01 | $22.45 | $21.75 | $22.23 | $21.92 | 3,008,350 |
| 2016-05-04 | $22.17 | $22.95 | $21.80 | $22.40 | $22.09 | 4,742,150 |
| 2016-05-03 | $20.98 | $21.81 | $20.71 | $21.70 | $21.40 | 2,430,740 |
| 2016-05-02 | $20.99 | $20.99 | $20.99 | $20.99 | $20.70 | 0 |
| 2016-04-29 | $21.26 | $21.77 | $20.93 | $20.99 | $20.70 | 2,537,840 |
| 2016-04-28 | $20.20 | $21.26 | $19.91 | $21.25 | $20.95 | 2,704,870 |
| 2016-04-27 | $20.30 | $20.80 | $20.04 | $20.24 | $19.96 | 2,803,680 |
| 2016-04-26 | $19.55 | $20.19 | $19.55 | $19.98 | $19.70 | 1,453,060 |
| 2016-04-25 | $20.19 | $20.20 | $19.03 | $19.50 | $19.23 | 1,547,770 |
| 2016-04-22 | $18.29 | $20.20 | $18.29 | $20.02 | $19.74 | 2,396,050 |
| 2016-04-21 | $19.98 | $20.15 | $18.65 | $18.89 | $18.63 | 2,586,100 |
| 2016-04-20 | $21.99 | $22.32 | $19.96 | $19.96 | $19.68 | 3,859,530 |
| 2016-04-19 | $21.65 | $22.26 | $21.30 | $22.18 | $21.87 | 3,641,480 |
| 2016-04-18 | $21.20 | $21.67 | $20.71 | $21.55 | $21.25 | 2,549,950 |
| 2016-04-15 | $21.40 | $21.48 | $21.01 | $21.40 | $21.10 | 1,972,080 |
| 2016-04-14 | $21.70 | $21.70 | $21.01 | $21.47 | $21.17 | 2,510,470 |
| 2016-04-13 | $20.88 | $21.70 | $20.88 | $21.22 | $20.92 | 2,580,140 |
| 2016-04-12 | $20.94 | $21.15 | $20.49 | $20.95 | $20.66 | 1,301,160 |
| 2016-04-11 | $20.33 | $20.98 | $20.33 | $20.94 | $20.65 | 1,658,420 |
| 2016-04-08 | $20.54 | $20.68 | $19.93 | $20.30 | $20.02 | 1,631,880 |
| 2016-04-07 | $21.33 | $21.38 | $20.70 | $20.70 | $20.41 | 2,886,900 |
| 2016-04-06 | $21.22 | $21.70 | $21.00 | $21.18 | $20.88 | 2,583,160 |
| 2016-04-05 | $20.55 | $21.30 | $20.55 | $21.18 | $20.88 | 2,351,320 |
| 2016-04-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.31 | 0 |
| 2016-04-01 | $21.00 | $21.15 | $20.37 | $20.60 | $20.31 | 2,166,350 |
| 2016-03-31 | $21.00 | $21.27 | $20.60 | $21.24 | $20.94 | 2,738,650 |
| 2016-03-30 | $19.98 | $20.83 | $19.64 | $20.69 | $20.40 | 2,280,030 |
| 2016-03-29 | $20.28 | $20.48 | $19.32 | $19.62 | $19.34 | 1,402,340 |
| 2016-03-28 | $20.80 | $21.19 | $20.40 | $20.48 | $20.19 | 1,824,520 |
| 2016-03-25 | $20.63 | $20.93 | $20.31 | $20.70 | $20.41 | 1,442,440 |
| 2016-03-24 | $20.70 | $21.25 | $20.28 | $20.58 | $20.29 | 2,522,450 |
| 2016-03-23 | $20.80 | $20.90 | $20.41 | $20.89 | $20.60 | 2,822,430 |
| 2016-03-22 | $20.80 | $21.42 | $20.45 | $21.13 | $20.83 | 3,002,970 |
| 2016-03-21 | $20.08 | $21.29 | $19.80 | $20.71 | $20.42 | 2,977,910 |
| 2016-03-18 | $19.05 | $20.24 | $19.00 | $20.09 | $19.81 | 2,715,500 |
| 2016-03-17 | $18.54 | $19.20 | $18.38 | $19.00 | $18.73 | 1,490,360 |
| 2016-03-16 | $18.95 | $19.38 | $18.20 | $18.38 | $18.12 | 863,280 |
| 2016-03-15 | $19.20 | $19.35 | $18.53 | $18.69 | $18.43 | 914,420 |
| 2016-03-14 | $18.70 | $19.46 | $18.47 | $19.09 | $18.82 | 1,330,910 |
| 2016-03-11 | $18.36 | $18.68 | $18.00 | $18.45 | $18.19 | 651,430 |
| 2016-03-10 | $18.58 | $19.28 | $18.10 | $18.32 | $18.06 | 975,710 |
| 2016-03-09 | $19.19 | $19.89 | $18.68 | $18.91 | $18.64 | 1,187,750 |
| 2016-03-08 | $19.49 | $19.68 | $18.36 | $19.61 | $19.33 | 2,021,950 |
| 2016-03-07 | $19.37 | $20.17 | $18.90 | $19.78 | $19.50 | 2,022,620 |
| 2016-03-04 | $18.76 | $20.65 | $17.50 | $19.20 | $18.93 | 2,724,270 |
| 2016-03-03 | $18.80 | $19.37 | $18.52 | $18.80 | $18.54 | 1,551,200 |
| 2016-03-02 | $17.81 | $18.95 | $17.80 | $18.85 | $18.59 | 1,524,980 |
| 2016-03-01 | $17.80 | $18.49 | $16.51 | $18.19 | $17.93 | 2,096,490 |
| 2016-02-29 | $19.80 | $20.38 | $18.34 | $18.34 | $18.08 | 1,909,750 |
| 2016-02-26 | $19.81 | $21.80 | $19.80 | $20.38 | $20.09 | 2,374,290 |
| 2016-02-25 | $22.90 | $22.99 | $20.13 | $20.14 | $19.86 | 4,463,370 |
| 2016-02-24 | $20.10 | $22.37 | $20.10 | $22.37 | $22.06 | 4,382,340 |
| 2016-02-23 | $20.80 | $20.99 | $20.10 | $20.34 | $20.05 | 1,233,160 |
| 2016-02-22 | $21.40 | $21.80 | $20.75 | $20.92 | $20.63 | 1,466,790 |
| 2016-02-19 | $20.52 | $21.00 | $20.10 | $20.59 | $20.30 | 1,437,390 |
| 2016-02-18 | $20.18 | $22.17 | $20.15 | $20.71 | $20.42 | 2,368,040 |
| 2016-02-17 | $19.55 | $20.36 | $19.25 | $20.15 | $19.87 | 1,610,760 |
| 2016-02-16 | $18.61 | $19.80 | $18.61 | $19.61 | $19.33 | 1,447,630 |
| 2016-02-15 | $18.36 | $18.69 | $17.50 | $18.60 | $18.34 | 1,029,160 |
| 2016-02-12 | $18.42 | $18.42 | $18.42 | $18.42 | $18.16 | 0 |
| 2016-02-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.16 | 0 |
| 2016-02-10 | $18.42 | $18.42 | $18.42 | $18.42 | $18.16 | 0 |
| 2016-02-09 | $18.42 | $18.42 | $18.42 | $18.42 | $18.16 | 0 |
| 2016-02-08 | $18.42 | $18.42 | $18.42 | $18.42 | $18.16 | 0 |
| 2016-02-05 | $18.51 | $18.99 | $18.32 | $18.42 | $18.16 | 1,023,800 |
| 2016-02-04 | $18.20 | $18.98 | $18.20 | $18.60 | $18.34 | 1,345,970 |
| 2016-02-03 | $17.94 | $18.25 | $17.49 | $18.11 | $17.86 | 1,033,780 |
| 2016-02-02 | $17.70 | $18.30 | $17.55 | $18.18 | $17.92 | 1,149,380 |
| 2016-02-01 | $17.88 | $18.07 | $17.30 | $17.51 | $17.26 | 1,042,260 |
| 2016-01-29 | $17.15 | $18.51 | $17.07 | $18.00 | $17.75 | 1,827,120 |
| 2016-01-28 | $19.28 | $19.28 | $17.50 | $17.50 | $17.25 | 705,760 |
| 2016-01-27 | $19.31 | $19.90 | $17.60 | $19.30 | $19.03 | 1,348,130 |
| 2016-01-26 | $21.40 | $21.41 | $19.31 | $19.31 | $19.04 | 1,163,870 |
| 2016-01-25 | $21.11 | $21.83 | $21.10 | $21.45 | $21.15 | 929,190 |
| 2016-01-22 | $20.85 | $21.36 | $20.32 | $21.08 | $20.78 | 793,120 |
| 2016-01-21 | $21.05 | $22.01 | $20.70 | $20.70 | $20.41 | 1,294,420 |
| 2016-01-20 | $21.90 | $22.39 | $21.50 | $21.70 | $21.40 | 1,628,860 |
| 2016-01-19 | $20.97 | $22.12 | $20.86 | $22.03 | $21.72 | 1,587,360 |
| 2016-01-18 | $20.51 | $21.48 | $19.80 | $21.22 | $20.92 | 1,183,150 |
| 2016-01-15 | $21.72 | $21.97 | $20.01 | $20.31 | $20.03 | 1,228,600 |
| 2016-01-14 | $19.30 | $21.91 | $18.52 | $21.72 | $21.42 | 2,199,830 |
| 2016-01-13 | $22.87 | $22.87 | $20.05 | $20.15 | $19.87 | 1,327,550 |
| 2016-01-12 | $21.79 | $22.63 | $21.79 | $22.26 | $21.95 | 1,308,390 |
| 2016-01-11 | $23.50 | $23.50 | $21.41 | $21.80 | $21.49 | 2,141,670 |
| 2016-01-08 | $23.55 | $24.00 | $21.04 | $23.63 | $23.30 | 2,264,420 |
| 2016-01-07 | $25.00 | $25.00 | $22.84 | $22.85 | $22.53 | 424,580 |
| 2016-01-06 | $24.17 | $25.45 | $24.03 | $25.38 | $25.02 | 2,096,280 |
| 2016-01-05 | $22.50 | $24.95 | $22.28 | $24.17 | $23.83 | 3,863,380 |
| 2016-01-04 | $27.20 | $27.58 | $24.75 | $24.75 | $24.40 | 2,134,320 |
| 2016-01-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.11 | 0 |
| 2015-12-31 | $28.32 | $28.69 | $27.42 | $27.50 | $27.11 | 2,286,450 |
| 2015-12-30 | $28.98 | $28.98 | $27.99 | $28.38 | $27.98 | 2,700,240 |
| 2015-12-29 | $27.16 | $28.62 | $27.10 | $28.60 | $28.20 | 3,046,630 |
| 2015-12-28 | $28.08 | $28.30 | $27.00 | $27.55 | $27.16 | 3,607,500 |
| 2015-12-25 | $29.28 | $29.68 | $27.81 | $28.08 | $27.69 | 4,583,050 |
| 2015-12-24 | $27.03 | $28.83 | $27.02 | $28.65 | $28.25 | 4,758,180 |
| 2015-12-23 | $27.80 | $28.29 | $27.48 | $27.66 | $27.27 | 4,563,540 |
| 2015-12-22 | $27.08 | $27.59 | $27.00 | $27.59 | $27.20 | 2,891,310 |
| 2015-12-21 | $26.90 | $27.30 | $26.35 | $26.90 | $26.52 | 2,410,430 |
| 2015-12-18 | $28.30 | $28.45 | $26.81 | $26.90 | $26.52 | 4,219,110 |
| 2015-12-17 | $26.58 | $28.46 | $26.58 | $28.02 | $27.63 | 5,140,800 |
| 2015-12-16 | $26.07 | $27.38 | $26.07 | $26.71 | $26.34 | 2,942,080 |
| 2015-12-15 | $26.18 | $26.49 | $26.00 | $26.07 | $25.70 | 2,143,720 |
| 2015-12-14 | $24.36 | $26.29 | $24.24 | $26.28 | $25.91 | 2,238,630 |
| 2015-12-11 | $25.76 | $25.99 | $24.72 | $24.81 | $24.46 | 2,549,860 |
| 2015-12-10 | $25.00 | $26.27 | $25.00 | $25.50 | $25.14 | 2,897,520 |
| 2015-12-09 | $26.08 | $26.14 | $24.90 | $25.01 | $24.66 | 2,610,630 |
| 2015-12-08 | $27.30 | $27.30 | $26.00 | $26.15 | $25.78 | 3,033,640 |
| 2015-12-07 | $27.32 | $27.80 | $26.51 | $27.46 | $27.07 | 3,407,480 |
| 2015-12-04 | $27.29 | $28.50 | $27.01 | $27.30 | $26.92 | 4,576,480 |
| 2015-12-03 | $25.74 | $27.16 | $25.74 | $27.11 | $26.73 | 3,340,730 |
| 2015-12-02 | $26.25 | $26.25 | $23.74 | $25.40 | $25.04 | 2,738,930 |
| 2015-12-01 | $28.00 | $28.00 | $25.51 | $26.27 | $25.90 | 4,296,440 |
| 2015-11-30 | $28.20 | $28.60 | $25.05 | $27.45 | $27.06 | 5,918,780 |
| 2015-11-27 | $30.00 | $30.31 | $27.79 | $27.79 | $27.40 | 8,255,990 |
| 2015-11-26 | $28.78 | $31.60 | $28.70 | $30.88 | $30.45 | 11,938,570 |
| 2015-11-25 | $27.90 | $30.13 | $27.90 | $28.76 | $28.36 | 7,806,620 |
| 2015-11-24 | $26.52 | $28.80 | $26.50 | $28.49 | $28.09 | 6,028,120 |
| 2015-11-23 | $27.12 | $27.89 | $26.50 | $26.78 | $26.40 | 5,023,800 |
| 2015-11-20 | $27.53 | $29.28 | $27.00 | $27.97 | $27.58 | 6,998,170 |
| 2015-11-19 | $26.60 | $27.61 | $26.28 | $27.50 | $27.11 | 4,327,750 |
| 2015-11-18 | $27.80 | $28.30 | $26.02 | $26.20 | $25.83 | 5,582,340 |
| 2015-11-17 | $29.50 | $29.75 | $28.00 | $28.20 | $27.80 | 8,323,550 |
| 2015-11-16 | $26.88 | $29.50 | $26.82 | $29.05 | $28.64 | 8,369,190 |
| 2015-11-13 | $29.44 | $29.86 | $27.46 | $27.48 | $27.09 | 9,667,950 |
| 2015-11-12 | $30.10 | $30.79 | $28.60 | $30.51 | $30.08 | 13,057,800 |
| 2015-11-11 | $29.53 | $30.99 | $29.02 | $30.18 | $29.76 | 12,346,260 |
| 2015-11-10 | $30.60 | $32.30 | $29.13 | $30.20 | $29.78 | 18,864,350 |
| 2015-11-09 | $27.65 | $29.43 | $27.28 | $29.43 | $29.02 | 10,985,200 |
| 2015-11-06 | $24.00 | $26.75 | $23.23 | $26.75 | $26.37 | 13,473,620 |
| 2015-11-05 | $23.80 | $24.32 | $23.40 | $24.32 | $23.98 | 14,797,450 |
| 2015-11-04 | $20.50 | $22.11 | $20.10 | $22.11 | $21.80 | 2,948,650 |
| 2015-11-03 | $19.30 | $20.43 | $19.21 | $20.10 | $19.82 | 3,000,730 |
| 2015-11-02 | $19.46 | $20.66 | $19.20 | $19.58 | $19.31 | 3,007,330 |
| 2015-10-30 | $20.05 | $20.53 | $19.83 | $19.93 | $19.65 | 2,009,110 |
| 2015-10-29 | $20.29 | $20.59 | $19.79 | $20.19 | $19.91 | 2,011,370 |
| 2015-10-28 | $20.50 | $21.00 | $19.86 | $19.90 | $19.62 | 3,151,480 |
| 2015-10-27 | $20.21 | $20.80 | $18.71 | $20.49 | $20.20 | 3,585,700 |
| 2015-10-26 | $20.08 | $21.18 | $19.77 | $20.12 | $19.84 | 4,710,440 |
| 2015-10-23 | $18.90 | $19.80 | $18.89 | $19.65 | $19.37 | 3,528,490 |
| 2015-10-22 | $17.80 | $19.18 | $17.80 | $18.97 | $18.70 | 3,844,560 |
| 2015-10-21 | $20.17 | $20.35 | $18.32 | $18.32 | $18.06 | 5,218,960 |
| 2015-10-20 | $18.60 | $20.36 | $18.40 | $20.36 | $20.07 | 5,238,280 |
| 2015-10-19 | $18.51 | $18.86 | $18.10 | $18.51 | $18.25 | 2,993,200 |
| 2015-10-16 | $18.33 | $18.76 | $17.84 | $18.50 | $18.24 | 3,018,680 |
| 2015-10-15 | $17.62 | $18.33 | $17.38 | $18.33 | $18.07 | 2,855,930 |
| 2015-10-14 | $17.85 | $18.59 | $17.60 | $17.64 | $17.39 | 2,830,320 |
| 2015-10-13 | $17.28 | $17.98 | $17.10 | $17.98 | $17.73 | 2,681,950 |
| 2015-10-12 | $16.63 | $17.79 | $16.63 | $17.48 | $17.23 | 2,745,010 |
| 2015-10-09 | $16.36 | $16.85 | $16.06 | $16.58 | $16.35 | 2,277,760 |
| 2015-10-08 | $16.05 | $16.59 | $16.05 | $16.49 | $16.26 | 2,276,700 |
| 2015-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2015-10-06 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2015-10-05 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2015-10-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2015-10-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2015-09-30 | $15.29 | $15.77 | $15.10 | $15.56 | $15.34 | 1,503,140 |
| 2015-09-29 | $15.55 | $15.57 | $15.10 | $15.29 | $15.08 | 1,266,200 |
| 2015-09-28 | $15.11 | $15.80 | $14.90 | $15.80 | $15.58 | 1,400,730 |
| 2015-09-25 | $16.46 | $16.64 | $14.82 | $15.10 | $14.89 | 3,031,240 |
| 2015-09-24 | $16.10 | $16.74 | $16.01 | $16.46 | $16.23 | 2,862,400 |
| 2015-09-23 | $15.70 | $16.29 | $15.44 | $16.10 | $15.87 | 2,946,240 |
| 2015-09-22 | $16.15 | $16.41 | $15.71 | $15.94 | $15.72 | 2,862,940 |
| 2015-09-21 | $14.60 | $15.85 | $14.30 | $15.85 | $15.63 | 2,542,870 |
| 2015-09-18 | $14.47 | $15.00 | $14.36 | $14.90 | $14.69 | 1,939,160 |
| 2015-09-17 | $14.51 | $15.08 | $14.01 | $14.48 | $14.28 | 3,398,980 |
| 2015-09-16 | $12.90 | $14.17 | $12.90 | $14.17 | $13.97 | 2,196,330 |
| 2015-09-15 | $13.65 | $14.00 | $12.80 | $12.88 | $12.70 | 2,033,120 |
| 2015-09-14 | $15.85 | $16.00 | $14.22 | $14.22 | $14.02 | 2,014,390 |
| 2015-09-11 | $15.49 | $15.98 | $15.48 | $15.80 | $15.58 | 1,585,570 |
| 2015-09-10 | $15.60 | $16.18 | $15.44 | $15.48 | $15.26 | 2,412,880 |
| 2015-09-09 | $15.72 | $16.38 | $15.60 | $16.25 | $16.02 | 3,855,040 |
| 2015-09-08 | $14.00 | $15.40 | $13.80 | $15.40 | $15.18 | 2,744,120 |
| 2015-09-07 | $13.80 | $14.49 | $13.71 | $14.00 | $13.80 | 2,293,330 |
| 2015-09-04 | $13.33 | $13.33 | $13.33 | $13.33 | $13.14 | 0 |
| 2015-09-03 | $13.33 | $13.33 | $13.33 | $13.33 | $13.14 | 0 |
| 2015-09-02 | $13.30 | $14.80 | $13.00 | $13.33 | $13.14 | 2,178,900 |
| 2015-09-01 | $15.52 | $15.52 | $14.00 | $14.00 | $13.80 | 2,326,500 |
| 2015-08-31 | $16.70 | $16.70 | $15.00 | $15.55 | $15.33 | 2,910,820 |
Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374) News Headlines
Recent Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374) News
Similar Companies to Beijing Hengtong Innovation Luxwood Technology CompanyLt (300374) 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 | -- | -- | -- |