Beijing Tianli Mobile Service Integration Inc (300399) Exchange: SHE
Data as of July 17, 2025
$33.37 ($-0.60) -1.77%
Beijing Tianli Mobile Service Integration Inc - Daily Information
Click for more stock information on Beijing Tianli Mobile Service Integration Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $33.60 |
| Previous Close | $33.37 |
| High | $34.75 |
| Low | $33.22 |
| Adjusted Open | $33.60 |
| Previous Adjusted Close | $33.37 |
| Adjusted High | $34.75 |
| Adjusted Low | $33.22 |
About Beijing Tianli Mobile Service Integration Inc (300399)
Invest in Beijing Tianli Mobile Service Integration Inc (300399)
Historical Stock Data for Beijing Tianli Mobile Service Integration Inc (300399)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $33.60 | $34.75 | $33.22 | $33.37 | $33.37 | 32,576,820 |
| 2025-07-08 | $33.01 | $34.36 | $32.61 | $33.97 | $33.97 | 33,262,750 |
| 2025-07-07 | $32.89 | $33.71 | $32.00 | $32.92 | $32.92 | 26,576,160 |
| 2025-07-04 | $33.05 | $35.12 | $32.38 | $32.96 | $32.96 | 43,006,680 |
| 2025-07-03 | $33.13 | $33.66 | $32.94 | $33.35 | $33.35 | 24,675,530 |
| 2025-07-02 | $34.32 | $34.76 | $33.00 | $33.29 | $33.29 | 24,193,470 |
| 2025-07-01 | $37.49 | $37.70 | $34.11 | $34.65 | $34.65 | 37,653,980 |
| 2025-06-30 | $37.01 | $37.50 | $35.84 | $36.60 | $36.60 | 39,991,120 |
| 2025-06-27 | $41.04 | $41.50 | $37.30 | $37.73 | $37.73 | 60,636,180 |
| 2025-06-26 | $41.00 | $42.74 | $39.98 | $40.97 | $40.97 | 77,904,670 |
| 2025-06-25 | $31.22 | $35.62 | $31.22 | $35.62 | $35.62 | 55,093,170 |
| 2025-06-24 | $24.60 | $29.68 | $24.60 | $29.68 | $29.68 | 42,768,050 |
| 2025-06-23 | $23.61 | $24.85 | $23.58 | $24.73 | $24.73 | 11,257,570 |
| 2025-06-20 | $24.14 | $24.48 | $23.53 | $23.82 | $23.82 | 10,174,930 |
| 2025-06-19 | $24.82 | $25.22 | $24.16 | $24.29 | $24.29 | 13,183,290 |
| 2025-06-18 | $26.05 | $26.05 | $24.58 | $25.06 | $25.06 | 19,390,600 |
| 2025-06-17 | $26.78 | $27.28 | $26.04 | $26.31 | $26.31 | 22,440,880 |
| 2025-06-13 | $26.54 | $27.11 | $25.80 | $26.01 | $26.01 | 23,628,480 |
| 2025-06-12 | $25.04 | $28.28 | $25.03 | $26.85 | $26.85 | 34,616,090 |
| 2025-06-11 | $24.65 | $26.05 | $24.50 | $25.55 | $25.55 | 24,438,430 |
| 2025-06-10 | $25.01 | $26.42 | $24.30 | $24.74 | $24.74 | 20,443,800 |
| 2025-06-09 | $24.55 | $25.49 | $24.51 | $25.17 | $25.17 | 16,264,490 |
| 2025-06-06 | $25.28 | $25.90 | $24.54 | $24.55 | $24.55 | 17,083,430 |
| 2025-06-05 | $24.81 | $26.44 | $24.49 | $25.69 | $25.69 | 26,571,960 |
| 2025-06-04 | $23.60 | $24.98 | $23.60 | $24.70 | $24.70 | 19,066,350 |
| 2025-06-03 | $23.50 | $24.49 | $23.50 | $23.80 | $23.80 | 13,242,740 |
| 2025-05-30 | $24.70 | $25.12 | $23.60 | $23.72 | $23.72 | 21,600,750 |
| 2025-05-29 | $24.28 | $25.53 | $24.01 | $25.20 | $25.20 | 26,565,930 |
| 2025-05-28 | $24.84 | $24.96 | $24.20 | $24.29 | $24.29 | 14,892,330 |
| 2025-05-27 | $24.87 | $25.13 | $24.44 | $24.51 | $24.51 | 15,817,420 |
| 2025-05-26 | $24.91 | $25.19 | $24.10 | $25.10 | $25.10 | 18,200,990 |
| 2025-05-23 | $25.81 | $26.30 | $24.57 | $24.73 | $24.73 | 27,747,000 |
| 2025-05-22 | $27.48 | $28.03 | $25.98 | $26.04 | $26.04 | 32,075,090 |
| 2025-05-21 | $26.46 | $28.72 | $25.69 | $28.03 | $28.03 | 40,943,580 |
| 2025-05-20 | $26.93 | $28.84 | $26.44 | $27.19 | $27.19 | 41,403,090 |
| 2025-05-19 | $25.79 | $28.18 | $25.33 | $27.60 | $27.60 | 43,579,330 |
| 2025-05-16 | $25.16 | $26.92 | $24.22 | $26.39 | $26.39 | 42,759,370 |
| 2025-05-15 | $25.50 | $27.44 | $25.15 | $25.55 | $25.55 | 55,875,180 |
| 2025-05-14 | $21.15 | $25.44 | $20.84 | $25.44 | $25.44 | 45,811,040 |
| 2025-05-13 | $21.60 | $21.76 | $21.15 | $21.20 | $21.20 | 7,601,120 |
| 2025-05-12 | $20.97 | $21.53 | $20.73 | $21.53 | $21.53 | 9,394,200 |
| 2025-05-09 | $21.22 | $21.56 | $20.60 | $20.61 | $20.61 | 8,671,720 |
| 2025-05-08 | $21.32 | $21.50 | $20.92 | $21.41 | $21.41 | 10,694,210 |
| 2025-05-07 | $22.30 | $22.91 | $20.84 | $20.95 | $20.95 | 17,383,190 |
| 2025-05-06 | $20.36 | $21.20 | $20.21 | $21.19 | $21.19 | 11,347,100 |
| 2025-04-30 | $20.35 | $20.78 | $20.08 | $20.09 | $20.09 | 9,229,400 |
| 2025-04-29 | $20.02 | $20.55 | $19.95 | $20.04 | $20.04 | 9,181,560 |
| 2025-04-28 | $20.57 | $21.02 | $20.27 | $20.35 | $20.35 | 13,700,310 |
| 2025-04-25 | $19.79 | $22.96 | $19.58 | $21.35 | $21.35 | 22,091,080 |
| 2025-04-24 | $19.53 | $20.78 | $19.25 | $19.94 | $19.94 | 16,128,800 |
| 2025-04-23 | $19.80 | $20.09 | $19.33 | $19.62 | $19.62 | 9,300,500 |
| 2025-04-22 | $19.99 | $20.19 | $19.38 | $19.54 | $19.54 | 11,738,960 |
| 2025-04-21 | $19.00 | $19.70 | $19.00 | $19.53 | $19.53 | 11,825,400 |
| 2025-04-18 | $18.80 | $19.78 | $18.64 | $19.09 | $19.09 | 15,595,130 |
| 2025-04-17 | $18.40 | $18.65 | $18.19 | $18.23 | $18.23 | 4,726,100 |
| 2025-04-16 | $18.76 | $18.95 | $17.98 | $18.47 | $18.47 | 5,421,850 |
| 2025-04-15 | $19.23 | $19.39 | $18.79 | $18.95 | $18.95 | 4,064,130 |
| 2025-04-14 | $19.30 | $19.54 | $19.05 | $19.22 | $19.22 | 5,936,200 |
| 2025-04-11 | $18.96 | $19.19 | $18.71 | $18.83 | $18.83 | 6,233,950 |
| 2025-04-10 | $18.70 | $19.45 | $18.70 | $18.96 | $18.96 | 10,530,630 |
| 2025-04-09 | $17.25 | $18.42 | $15.90 | $18.15 | $18.15 | 11,703,230 |
| 2025-04-08 | $16.81 | $18.07 | $16.81 | $17.42 | $17.42 | 10,249,630 |
| 2025-04-07 | $18.72 | $19.48 | $16.54 | $16.54 | $16.54 | 10,571,960 |
| 2025-04-03 | $20.34 | $21.20 | $20.16 | $20.67 | $20.67 | 5,086,400 |
| 2025-04-02 | $20.65 | $21.16 | $20.60 | $20.74 | $20.74 | 4,454,900 |
| 2025-04-01 | $21.36 | $21.48 | $20.55 | $20.64 | $20.64 | 7,283,340 |
| 2025-03-31 | $21.61 | $21.61 | $20.48 | $21.23 | $21.23 | 8,338,700 |
| 2025-03-28 | $21.77 | $22.21 | $21.58 | $21.84 | $21.84 | 6,410,800 |
| 2025-03-27 | $21.47 | $22.55 | $21.14 | $21.73 | $21.73 | 8,046,990 |
| 2025-03-26 | $21.32 | $21.80 | $21.32 | $21.53 | $21.53 | 5,199,200 |
| 2025-03-25 | $22.50 | $22.50 | $21.37 | $21.51 | $21.51 | 7,649,950 |
| 2025-03-24 | $23.21 | $23.33 | $21.63 | $22.43 | $22.43 | 10,410,340 |
| 2025-03-21 | $24.49 | $24.70 | $23.15 | $23.21 | $23.21 | 10,819,400 |
| 2025-03-20 | $25.16 | $25.25 | $24.60 | $24.70 | $24.70 | 7,654,300 |
| 2025-03-19 | $25.29 | $25.58 | $25.00 | $25.17 | $25.17 | 7,025,900 |
| 2025-03-18 | $25.58 | $25.77 | $25.10 | $25.32 | $25.32 | 8,381,510 |
| 2025-03-17 | $26.02 | $26.18 | $25.30 | $25.48 | $25.48 | 14,652,360 |
| 2025-03-14 | $24.68 | $27.27 | $24.47 | $26.33 | $26.33 | 23,272,950 |
| 2025-03-13 | $25.80 | $26.31 | $24.51 | $24.60 | $24.60 | 11,969,730 |
| 2025-03-12 | $26.07 | $26.56 | $25.75 | $25.95 | $25.95 | 10,989,730 |
| 2025-03-11 | $25.75 | $26.45 | $25.48 | $25.82 | $25.82 | 9,159,700 |
| 2025-03-10 | $25.79 | $26.45 | $25.00 | $26.33 | $26.33 | 11,317,580 |
| 2025-03-07 | $26.51 | $26.75 | $25.85 | $26.04 | $26.04 | 16,520,120 |
| 2025-03-06 | $26.01 | $27.28 | $25.71 | $27.14 | $27.14 | 24,010,330 |
| 2025-03-05 | $25.76 | $26.97 | $24.83 | $26.08 | $26.08 | 22,131,020 |
| 2025-03-04 | $26.91 | $28.08 | $25.88 | $26.28 | $26.28 | 22,548,680 |
| 2025-03-03 | $26.68 | $27.80 | $25.58 | $26.90 | $26.90 | 27,512,460 |
| 2025-02-28 | $25.33 | $29.94 | $25.03 | $27.15 | $27.15 | 37,181,750 |
| 2025-02-27 | $24.71 | $26.63 | $24.59 | $25.57 | $25.57 | 26,230,250 |
| 2025-02-26 | $24.22 | $24.56 | $23.59 | $24.56 | $24.56 | 14,279,530 |
| 2025-02-25 | $24.31 | $25.00 | $23.99 | $24.17 | $24.17 | 12,366,810 |
| 2025-02-24 | $23.96 | $25.12 | $23.71 | $24.78 | $24.78 | 15,164,300 |
| 2025-02-20 | $23.82 | $24.20 | $23.27 | $23.60 | $23.60 | 9,471,730 |
| 2025-02-19 | $23.27 | $24.00 | $23.10 | $23.84 | $23.84 | 10,362,450 |
| 2025-02-18 | $25.10 | $25.18 | $23.33 | $23.38 | $23.38 | 15,743,940 |
| 2025-02-17 | $25.39 | $26.05 | $25.00 | $25.20 | $25.20 | 18,445,650 |
| 2025-02-14 | $24.60 | $25.79 | $24.27 | $25.40 | $25.40 | 21,950,780 |
| 2025-02-13 | $24.30 | $25.70 | $23.65 | $24.98 | $24.98 | 24,774,360 |
| 2025-02-12 | $24.05 | $24.57 | $24.05 | $24.53 | $24.53 | 12,998,830 |
| 2025-02-11 | $24.72 | $24.85 | $24.06 | $24.27 | $24.27 | 13,580,410 |
| 2025-02-10 | $24.28 | $24.85 | $24.03 | $24.78 | $24.78 | 17,122,560 |
| 2025-02-07 | $23.32 | $24.86 | $23.11 | $24.40 | $24.40 | 22,661,040 |
| 2025-02-06 | $22.88 | $23.50 | $22.44 | $23.27 | $23.27 | 14,835,410 |
| 2025-02-05 | $22.24 | $22.96 | $21.92 | $22.65 | $22.65 | 13,888,260 |
| 2025-01-27 | $24.76 | $24.93 | $22.20 | $22.20 | $22.20 | 21,167,390 |
| 2025-01-24 | $25.24 | $25.95 | $24.60 | $24.82 | $24.82 | 28,224,490 |
| 2025-01-23 | $29.08 | $30.40 | $25.60 | $25.60 | $25.60 | 41,064,580 |
| 2025-01-22 | $23.35 | $26.62 | $23.29 | $25.74 | $25.74 | 32,178,290 |
| 2025-01-21 | $23.58 | $24.64 | $23.00 | $23.91 | $23.91 | 19,069,160 |
| 2025-01-20 | $23.57 | $23.76 | $22.89 | $23.04 | $23.04 | 13,464,660 |
| 2025-01-17 | $23.60 | $24.09 | $23.30 | $23.47 | $23.47 | 13,881,160 |
| 2025-01-16 | $24.16 | $24.76 | $23.29 | $23.74 | $23.74 | 19,646,240 |
| 2025-01-15 | $23.66 | $24.88 | $23.47 | $24.13 | $24.13 | 25,892,900 |
| 2025-01-14 | $21.89 | $23.90 | $21.53 | $23.89 | $23.89 | 22,773,850 |
| 2025-01-13 | $21.15 | $21.99 | $20.50 | $21.65 | $21.65 | 11,596,500 |
| 2025-01-09 | $22.11 | $23.66 | $21.85 | $23.06 | $23.06 | 20,696,800 |
| 2025-01-08 | $21.79 | $22.60 | $21.10 | $22.16 | $22.16 | 14,958,700 |
| 2025-01-07 | $21.41 | $21.99 | $21.05 | $21.93 | $21.93 | 12,284,500 |
| 2025-01-06 | $22.26 | $22.32 | $21.00 | $21.24 | $21.24 | 12,344,150 |
| 2025-01-03 | $24.25 | $24.30 | $22.00 | $22.22 | $22.22 | 16,563,080 |
| 2025-01-02 | $24.60 | $24.99 | $23.60 | $24.09 | $24.09 | 13,647,300 |
| 2024-12-31 | $26.23 | $26.50 | $24.52 | $24.56 | $24.56 | 15,570,260 |
| 2024-12-30 | $26.62 | $26.85 | $25.12 | $25.98 | $25.98 | 24,842,790 |
| 2024-12-27 | $26.90 | $28.08 | $26.68 | $27.26 | $27.26 | 18,976,590 |
| 2024-12-26 | $27.59 | $27.99 | $26.94 | $26.95 | $26.95 | 14,956,860 |
| 2024-12-25 | $28.84 | $28.99 | $26.80 | $27.37 | $27.37 | 19,336,340 |
| 2024-12-24 | $29.66 | $30.30 | $27.55 | $28.84 | $28.84 | 24,011,840 |
| 2024-12-23 | $30.97 | $32.44 | $29.49 | $29.49 | $29.49 | 27,915,770 |
| 2024-12-20 | $30.85 | $31.97 | $30.30 | $30.94 | $30.94 | 28,119,790 |
| 2024-12-19 | $29.58 | $32.48 | $29.01 | $31.60 | $31.60 | 36,983,110 |
| 2024-12-18 | $30.50 | $31.15 | $28.55 | $29.15 | $29.15 | 29,642,940 |
| 2024-12-17 | $31.00 | $32.51 | $30.51 | $30.66 | $30.66 | 31,178,590 |
| 2024-12-16 | $30.21 | $32.16 | $29.60 | $31.29 | $31.29 | 29,624,160 |
| 2024-12-13 | $31.80 | $32.54 | $30.12 | $30.95 | $30.95 | 37,931,790 |
| 2024-12-12 | $33.20 | $36.50 | $30.85 | $34.35 | $34.35 | 57,515,040 |
| 2024-12-11 | $33.34 | $37.02 | $32.69 | $34.15 | $34.15 | 60,693,520 |
| 2024-12-10 | $34.00 | $36.80 | $33.74 | $35.05 | $35.05 | 68,789,230 |
| 2024-12-09 | $30.67 | $33.58 | $28.93 | $30.67 | $30.67 | 55,764,300 |
| 2024-12-06 | $26.60 | $34.72 | $26.20 | $31.58 | $31.58 | 75,187,250 |
| 2024-12-05 | $24.01 | $28.93 | $23.81 | $28.93 | $28.93 | 53,371,220 |
| 2024-12-04 | $21.90 | $26.78 | $21.90 | $24.11 | $24.11 | 44,131,830 |
| 2024-12-03 | $22.30 | $22.85 | $21.82 | $22.32 | $22.32 | 16,033,890 |
| 2024-12-02 | $21.31 | $22.65 | $20.75 | $22.37 | $22.37 | 20,496,150 |
| 2024-11-29 | $20.10 | $22.40 | $20.10 | $21.46 | $21.46 | 21,716,130 |
| 2024-11-28 | $20.41 | $21.05 | $20.15 | $20.20 | $20.20 | 11,445,340 |
| 2024-11-27 | $19.61 | $20.50 | $19.00 | $20.41 | $20.41 | 13,276,560 |
| 2024-11-26 | $19.84 | $20.50 | $19.61 | $19.67 | $19.67 | 10,170,160 |
| 2024-11-25 | $19.86 | $20.12 | $19.01 | $19.60 | $19.60 | 12,210,460 |
| 2024-11-22 | $21.25 | $21.72 | $19.93 | $20.00 | $20.00 | 15,547,810 |
| 2024-11-21 | $21.91 | $22.16 | $21.22 | $21.46 | $21.46 | 15,978,970 |
| 2024-11-20 | $21.38 | $22.49 | $21.18 | $22.12 | $22.12 | 16,044,070 |
| 2024-11-19 | $21.00 | $21.76 | $20.31 | $21.71 | $21.71 | 16,766,620 |
| 2024-11-18 | $24.15 | $24.49 | $20.41 | $20.78 | $20.78 | 25,321,340 |
| 2024-11-15 | $24.50 | $28.53 | $24.50 | $24.83 | $24.83 | 31,981,260 |
| 2024-11-14 | $24.10 | $25.25 | $23.27 | $24.40 | $24.40 | 21,614,010 |
| 2024-11-13 | $23.40 | $25.32 | $23.40 | $24.15 | $24.15 | 18,900,880 |
| 2024-11-12 | $24.20 | $25.37 | $23.31 | $23.77 | $23.77 | 17,924,140 |
| 2024-11-11 | $24.05 | $25.30 | $23.93 | $24.59 | $24.59 | 20,420,670 |
| 2024-11-08 | $25.48 | $26.60 | $24.50 | $24.80 | $24.80 | 36,861,300 |
| 2024-11-07 | $21.91 | $27.01 | $21.52 | $26.18 | $26.18 | 44,453,900 |
| 2024-11-06 | $22.99 | $24.68 | $22.20 | $22.51 | $22.51 | 34,888,110 |
| 2024-11-05 | $19.62 | $23.50 | $19.62 | $22.94 | $22.94 | 35,000,370 |
| 2024-11-04 | $18.60 | $19.89 | $18.39 | $19.87 | $19.87 | 13,704,350 |
| 2024-11-01 | $20.49 | $20.58 | $18.50 | $18.56 | $18.56 | 17,694,760 |
| 2024-10-31 | $19.64 | $21.20 | $19.61 | $20.68 | $20.68 | 19,695,760 |
| 2024-10-30 | $20.25 | $20.32 | $19.12 | $19.64 | $19.64 | 17,910,770 |
| 2024-10-29 | $22.01 | $22.36 | $20.54 | $20.55 | $20.55 | 19,214,740 |
| 2024-10-28 | $21.30 | $22.69 | $20.86 | $22.30 | $22.30 | 23,362,610 |
| 2024-10-25 | $22.10 | $22.30 | $21.40 | $21.65 | $21.65 | 20,913,000 |
| 2024-10-24 | $21.30 | $22.67 | $21.09 | $22.32 | $22.32 | 31,486,260 |
| 2024-10-23 | $19.77 | $21.70 | $19.30 | $21.60 | $21.60 | 29,742,900 |
| 2024-10-22 | $21.03 | $21.45 | $19.86 | $20.11 | $20.11 | 20,472,990 |
| 2024-10-21 | $20.35 | $21.66 | $20.22 | $21.40 | $21.40 | 28,518,320 |
| 2024-10-18 | $18.98 | $22.00 | $18.59 | $20.89 | $20.89 | 31,685,420 |
| 2024-10-17 | $19.91 | $20.21 | $19.00 | $19.16 | $19.16 | 20,180,110 |
| 2024-10-16 | $18.44 | $20.00 | $18.33 | $19.50 | $19.50 | 19,745,120 |
| 2024-10-15 | $19.56 | $20.61 | $19.01 | $19.05 | $19.05 | 24,312,710 |
| 2024-10-14 | $19.02 | $20.25 | $18.06 | $20.01 | $20.01 | 25,099,760 |
| 2024-10-11 | $19.14 | $20.50 | $18.67 | $18.99 | $18.99 | 23,070,100 |
| 2024-10-10 | $22.90 | $23.18 | $18.86 | $19.55 | $19.55 | 31,989,230 |
| 2024-10-09 | $21.81 | $27.30 | $21.46 | $23.57 | $23.57 | 51,126,370 |
| 2024-10-08 | $23.77 | $23.77 | $20.12 | $23.77 | $23.77 | 36,260,190 |
| 2024-09-30 | $17.59 | $19.81 | $17.39 | $19.81 | $19.81 | 35,567,270 |
| 2024-09-27 | $14.27 | $16.51 | $13.97 | $16.51 | $16.51 | 48,167,500 |
| 2024-09-26 | $12.75 | $13.84 | $12.75 | $13.76 | $13.76 | 28,653,940 |
| 2024-09-25 | $13.72 | $14.39 | $13.05 | $13.16 | $13.16 | 36,824,680 |
| 2024-09-24 | $12.45 | $13.50 | $12.00 | $13.23 | $13.23 | 32,824,090 |
| 2024-09-23 | $11.98 | $12.36 | $11.67 | $12.36 | $12.36 | 17,228,160 |
| 2024-09-20 | $12.34 | $12.55 | $11.94 | $12.06 | $12.06 | 20,782,610 |
| 2024-09-19 | $12.36 | $13.18 | $12.22 | $12.62 | $12.62 | 24,878,040 |
| 2024-09-18 | $12.10 | $13.29 | $11.80 | $12.53 | $12.53 | 29,366,370 |
| 2024-09-13 | $11.76 | $14.00 | $11.73 | $12.84 | $12.84 | 37,387,460 |
| 2024-09-12 | $11.30 | $12.43 | $11.16 | $12.23 | $12.23 | 30,820,910 |
| 2024-09-11 | $11.29 | $12.06 | $11.15 | $11.47 | $11.47 | 21,402,830 |
| 2024-09-10 | $11.44 | $11.51 | $11.03 | $11.12 | $11.12 | 21,084,760 |
| 2024-09-09 | $10.98 | $11.80 | $10.61 | $11.53 | $11.53 | 31,392,230 |
| 2024-09-06 | $13.65 | $14.76 | $11.90 | $12.06 | $12.06 | 43,945,640 |
| 2024-09-05 | $11.50 | $13.42 | $11.50 | $12.30 | $12.30 | 32,978,700 |
| 2024-09-04 | $11.14 | $13.20 | $11.01 | $11.61 | $11.61 | 34,504,550 |
| 2024-09-03 | $11.43 | $11.67 | $10.94 | $11.22 | $11.22 | 19,478,520 |
| 2024-09-02 | $11.60 | $12.19 | $11.36 | $11.60 | $11.60 | 32,357,200 |
| 2024-08-30 | $10.58 | $12.54 | $10.45 | $12.54 | $12.54 | 31,452,510 |
| 2024-08-29 | $9.94 | $10.97 | $9.88 | $10.45 | $10.45 | 18,266,810 |
| 2024-08-28 | $9.82 | $10.14 | $9.68 | $10.00 | $10.00 | 11,352,800 |
| 2024-08-27 | $9.62 | $10.22 | $9.57 | $9.97 | $9.97 | 14,903,100 |
| 2024-08-26 | $9.68 | $9.87 | $9.42 | $9.75 | $9.75 | 8,325,530 |
| 2024-08-23 | $9.72 | $10.09 | $9.50 | $9.86 | $9.86 | 11,790,630 |
| 2024-08-22 | $10.39 | $10.52 | $9.71 | $9.78 | $9.78 | 13,897,610 |
| 2024-08-21 | $10.41 | $10.70 | $10.21 | $10.37 | $10.37 | 11,626,760 |
| 2024-08-20 | $10.63 | $10.72 | $10.31 | $10.57 | $10.57 | 15,509,630 |
| 2024-08-19 | $10.79 | $11.45 | $10.48 | $10.73 | $10.73 | 23,315,850 |
| 2024-08-16 | $11.54 | $12.33 | $11.01 | $11.11 | $11.11 | 41,421,700 |
| 2024-08-15 | $9.88 | $11.77 | $9.75 | $11.77 | $11.77 | 38,218,530 |
| 2024-08-14 | $9.91 | $10.14 | $9.81 | $9.81 | $9.81 | 7,393,500 |
| 2024-08-13 | $9.94 | $10.12 | $9.81 | $10.08 | $10.08 | 7,647,100 |
| 2024-08-12 | $10.15 | $10.31 | $9.76 | $9.88 | $9.88 | 11,687,020 |
| 2024-08-09 | $10.32 | $10.73 | $10.30 | $10.37 | $10.37 | 12,776,850 |
| 2024-08-08 | $10.22 | $10.89 | $10.00 | $10.27 | $10.27 | 16,056,990 |
| 2024-08-07 | $10.11 | $10.48 | $10.11 | $10.19 | $10.19 | 11,487,920 |
| 2024-08-06 | $10.24 | $10.58 | $9.79 | $10.38 | $10.38 | 17,526,590 |
| 2024-08-05 | $10.19 | $10.99 | $10.06 | $10.10 | $10.10 | 17,547,200 |
| 2024-08-02 | $10.47 | $11.20 | $10.00 | $10.24 | $10.24 | 21,088,300 |
| 2024-08-01 | $11.41 | $11.71 | $10.47 | $10.80 | $10.80 | 32,387,610 |
| 2024-07-31 | $8.92 | $10.79 | $8.92 | $10.79 | $10.79 | 20,795,730 |
| 2024-07-30 | $8.94 | $9.12 | $8.91 | $8.99 | $8.99 | 4,194,000 |
| 2024-07-29 | $8.68 | $9.08 | $8.61 | $9.02 | $9.02 | 5,918,560 |
| 2024-07-26 | $8.51 | $8.90 | $8.50 | $8.70 | $8.70 | 4,965,900 |
| 2024-07-25 | $8.51 | $8.77 | $8.35 | $8.50 | $8.50 | 3,816,800 |
| 2024-07-24 | $8.62 | $8.75 | $8.45 | $8.50 | $8.50 | 4,463,380 |
| 2024-07-23 | $8.90 | $8.98 | $8.72 | $8.73 | $8.73 | 5,563,360 |
| 2024-07-22 | $8.62 | $9.20 | $8.62 | $9.13 | $9.13 | 7,109,930 |
| 2024-07-19 | $8.61 | $8.73 | $8.40 | $8.61 | $8.61 | 3,769,750 |
| 2024-07-18 | $9.34 | $9.34 | $8.51 | $8.65 | $8.65 | 10,148,650 |
| 2024-07-17 | $9.39 | $9.65 | $9.30 | $9.47 | $9.47 | 5,610,230 |
| 2024-07-16 | $9.52 | $9.65 | $9.29 | $9.40 | $9.40 | 4,813,500 |
| 2024-07-15 | $9.51 | $9.74 | $9.40 | $9.47 | $9.47 | 4,788,500 |
| 2024-07-12 | $9.79 | $9.94 | $9.55 | $9.63 | $9.63 | 7,324,700 |
| 2024-07-11 | $9.99 | $10.17 | $9.66 | $9.89 | $9.89 | 11,817,730 |
| 2024-07-10 | $9.62 | $10.19 | $9.51 | $9.79 | $9.79 | 13,003,020 |
| 2024-07-09 | $9.16 | $9.88 | $8.96 | $9.81 | $9.81 | 13,703,280 |
| 2024-07-08 | $9.39 | $9.47 | $9.00 | $9.19 | $9.19 | 8,520,960 |
| 2024-07-05 | $8.95 | $9.66 | $8.70 | $9.62 | $9.62 | 12,648,110 |
| 2024-07-04 | $9.15 | $9.38 | $8.77 | $9.03 | $9.03 | 7,704,700 |
| 2024-07-03 | $9.41 | $9.53 | $9.06 | $9.14 | $9.14 | 8,860,000 |
| 2024-07-02 | $9.28 | $9.93 | $9.28 | $9.63 | $9.63 | 14,470,340 |
| 2024-07-01 | $8.77 | $9.50 | $8.56 | $9.50 | $9.50 | 14,364,400 |
| 2024-06-28 | $9.12 | $9.15 | $8.68 | $8.79 | $8.79 | 10,264,840 |
| 2024-06-27 | $9.35 | $9.55 | $9.16 | $9.24 | $9.24 | 9,767,760 |
| 2024-06-26 | $8.98 | $9.71 | $8.80 | $9.63 | $9.63 | 15,585,020 |
| 2024-06-25 | $8.55 | $10.43 | $8.50 | $9.26 | $9.26 | 17,473,030 |
| 2024-06-24 | $8.38 | $9.00 | $7.98 | $8.70 | $8.70 | 8,854,080 |
| 2024-06-21 | $8.43 | $8.61 | $8.21 | $8.45 | $8.45 | 2,589,900 |
| 2024-06-20 | $8.70 | $8.81 | $8.45 | $8.47 | $8.47 | 2,094,500 |
| 2024-06-19 | $8.64 | $8.94 | $8.59 | $8.74 | $8.74 | 3,722,000 |
| 2024-06-18 | $8.32 | $8.66 | $8.28 | $8.65 | $8.65 | 2,676,630 |
| 2024-06-17 | $8.47 | $8.51 | $8.31 | $8.34 | $8.34 | 2,454,470 |
| 2024-06-14 | $8.43 | $8.58 | $8.28 | $8.53 | $8.53 | 2,597,200 |
| 2024-06-13 | $8.41 | $8.54 | $8.24 | $8.45 | $8.45 | 3,105,430 |
| 2024-06-12 | $8.25 | $8.41 | $8.21 | $8.40 | $8.40 | 2,232,960 |
| 2024-06-11 | $8.13 | $8.30 | $7.84 | $8.26 | $8.26 | 3,084,290 |
| 2024-06-07 | $7.96 | $8.19 | $7.90 | $8.12 | $8.12 | 3,501,100 |
| 2024-06-06 | $8.45 | $8.45 | $7.62 | $7.78 | $7.78 | 4,543,760 |
| 2024-06-05 | $8.49 | $8.49 | $8.22 | $8.30 | $8.30 | 2,287,800 |
| 2024-06-04 | $8.71 | $8.72 | $8.34 | $8.49 | $8.49 | 3,508,250 |
| 2024-06-03 | $9.18 | $9.22 | $8.65 | $8.83 | $8.83 | 3,657,050 |
| 2024-05-31 | $8.98 | $9.31 | $8.90 | $9.18 | $9.18 | 3,190,000 |
| 2024-05-30 | $8.95 | $8.99 | $8.80 | $8.93 | $8.93 | 1,993,100 |
| 2024-05-29 | $9.00 | $9.19 | $8.94 | $8.99 | $8.99 | 1,938,260 |
| 2024-05-28 | $9.10 | $9.23 | $8.99 | $9.08 | $9.08 | 1,494,400 |
| 2024-05-27 | $9.12 | $9.22 | $8.88 | $9.14 | $9.14 | 2,368,400 |
| 2024-05-24 | $9.28 | $9.34 | $9.06 | $9.07 | $9.07 | 2,240,840 |
| 2024-05-23 | $9.51 | $9.55 | $9.25 | $9.28 | $9.28 | 2,189,390 |
| 2024-05-22 | $9.35 | $9.59 | $9.33 | $9.58 | $9.58 | 2,389,130 |
| 2024-05-21 | $9.58 | $9.63 | $9.37 | $9.38 | $9.38 | 2,577,670 |
| 2024-05-20 | $9.70 | $9.75 | $9.53 | $9.62 | $9.62 | 2,465,930 |
| 2024-05-17 | $9.60 | $9.66 | $9.34 | $9.66 | $9.66 | 2,942,490 |
| 2024-05-16 | $9.32 | $9.63 | $9.27 | $9.49 | $9.49 | 3,352,030 |
| 2024-05-15 | $9.35 | $9.47 | $9.21 | $9.23 | $9.23 | 2,557,590 |
| 2024-05-14 | $9.23 | $9.47 | $9.21 | $9.41 | $9.41 | 3,456,900 |
| 2024-05-13 | $9.56 | $9.56 | $9.13 | $9.16 | $9.16 | 3,608,040 |
| 2024-05-10 | $9.81 | $9.85 | $9.46 | $9.57 | $9.57 | 3,406,400 |
| 2024-05-09 | $9.70 | $9.88 | $9.70 | $9.77 | $9.77 | 3,120,900 |
| 2024-05-08 | $10.00 | $10.00 | $9.62 | $9.70 | $9.70 | 3,649,810 |
| 2024-05-07 | $9.91 | $10.07 | $9.85 | $9.97 | $9.97 | 3,911,690 |
| 2024-05-06 | $10.11 | $10.22 | $9.81 | $9.89 | $9.89 | 4,927,010 |
| 2024-04-30 | $10.22 | $10.34 | $9.87 | $9.96 | $9.96 | 6,798,530 |
| 2024-04-29 | $9.89 | $10.51 | $9.84 | $10.33 | $10.33 | 9,010,590 |
| 2024-04-26 | $9.82 | $10.27 | $9.30 | $10.10 | $10.10 | 10,824,920 |
| 2024-04-25 | $9.68 | $9.79 | $9.51 | $9.69 | $9.69 | 4,130,280 |
| 2024-04-24 | $9.25 | $9.60 | $9.24 | $9.59 | $9.59 | 4,833,630 |
| 2024-04-23 | $9.05 | $9.38 | $9.00 | $9.24 | $9.24 | 4,666,060 |
| 2024-04-22 | $9.08 | $9.10 | $8.57 | $8.95 | $8.95 | 5,049,500 |
| 2024-04-19 | $8.89 | $9.29 | $8.88 | $8.99 | $8.99 | 6,855,100 |
| 2024-04-18 | $9.04 | $9.12 | $8.62 | $8.89 | $8.89 | 5,332,330 |
| 2024-04-17 | $8.30 | $9.07 | $8.30 | $9.06 | $9.06 | 6,141,390 |
| 2024-04-16 | $9.41 | $9.41 | $7.90 | $8.03 | $8.03 | 8,609,300 |
| 2024-04-15 | $9.68 | $9.92 | $9.18 | $9.41 | $9.41 | 5,270,760 |
| 2024-04-12 | $9.86 | $10.10 | $9.80 | $9.83 | $9.83 | 3,985,300 |
| 2024-04-11 | $9.80 | $10.05 | $9.72 | $9.83 | $9.83 | 2,630,800 |
| 2024-04-10 | $10.28 | $10.30 | $9.62 | $9.84 | $9.84 | 3,908,830 |
| 2024-04-09 | $10.27 | $10.40 | $10.12 | $10.29 | $10.29 | 2,805,600 |
| 2024-04-08 | $10.74 | $10.74 | $10.21 | $10.22 | $10.22 | 3,723,890 |
| 2024-04-03 | $10.98 | $11.10 | $10.50 | $10.78 | $10.78 | 3,591,100 |
| 2024-04-02 | $11.04 | $11.19 | $10.79 | $10.99 | $10.99 | 3,648,630 |
| 2024-04-01 | $10.77 | $11.05 | $10.77 | $11.03 | $11.03 | 3,612,200 |
| 2024-03-29 | $10.62 | $10.74 | $10.45 | $10.74 | $10.74 | 3,385,700 |
| 2024-03-28 | $10.19 | $10.79 | $10.19 | $10.68 | $10.68 | 4,345,600 |
| 2024-03-27 | $10.70 | $10.80 | $10.18 | $10.19 | $10.19 | 4,718,450 |
| 2024-03-26 | $10.88 | $11.03 | $10.54 | $10.76 | $10.76 | 4,158,130 |
| 2024-03-25 | $11.33 | $11.49 | $10.86 | $10.89 | $10.89 | 4,781,300 |
| 2024-03-22 | $11.51 | $11.53 | $11.08 | $11.36 | $11.36 | 6,630,750 |
| 2024-03-21 | $11.52 | $11.74 | $11.30 | $11.58 | $11.58 | 6,340,700 |
| 2024-03-20 | $11.15 | $11.46 | $11.14 | $11.46 | $11.46 | 6,636,590 |
| 2024-03-19 | $11.25 | $11.35 | $11.13 | $11.18 | $11.18 | 5,879,350 |
| 2024-03-18 | $11.02 | $11.31 | $11.02 | $11.30 | $11.30 | 6,522,380 |
| 2024-03-15 | $10.90 | $11.03 | $10.73 | $11.02 | $11.02 | 4,994,550 |
| 2024-03-14 | $11.08 | $11.13 | $10.71 | $10.93 | $10.93 | 5,096,960 |
| 2024-03-13 | $11.15 | $11.24 | $11.00 | $11.12 | $11.12 | 6,328,180 |
| 2024-03-12 | $10.94 | $11.37 | $10.94 | $11.14 | $11.14 | 8,028,740 |
| 2024-03-11 | $10.60 | $11.00 | $10.54 | $10.93 | $10.93 | 6,811,400 |
| 2024-03-08 | $10.46 | $10.77 | $10.22 | $10.59 | $10.59 | 5,876,180 |
| 2024-03-07 | $11.00 | $11.07 | $10.43 | $10.46 | $10.46 | 9,105,180 |
| 2024-03-06 | $10.68 | $11.10 | $10.56 | $10.87 | $10.87 | 7,701,050 |
| 2024-03-05 | $11.08 | $11.36 | $10.70 | $10.71 | $10.71 | 9,830,570 |
| 2024-03-04 | $11.60 | $11.60 | $10.92 | $11.18 | $11.18 | 11,851,790 |
| 2024-03-01 | $11.81 | $12.09 | $11.48 | $11.64 | $11.64 | 19,813,460 |
| 2024-02-29 | $10.94 | $12.86 | $10.00 | $12.49 | $12.49 | 32,117,340 |
| 2024-02-28 | $11.21 | $12.84 | $11.21 | $11.70 | $11.70 | 27,970,150 |
| 2024-02-27 | $10.27 | $10.70 | $10.13 | $10.70 | $10.70 | 5,417,100 |
| 2024-02-26 | $10.18 | $10.68 | $10.00 | $10.35 | $10.35 | 7,396,760 |
| 2024-02-23 | $9.78 | $10.20 | $9.66 | $10.18 | $10.18 | 6,925,190 |
| 2024-02-22 | $9.01 | $9.78 | $9.01 | $9.78 | $9.78 | 7,366,370 |
| 2024-02-21 | $8.69 | $9.95 | $8.63 | $9.21 | $9.21 | 7,694,290 |
| 2024-02-20 | $8.57 | $9.03 | $8.42 | $8.89 | $8.89 | 5,951,960 |
| 2024-02-19 | $8.20 | $8.77 | $8.19 | $8.68 | $8.68 | 7,483,520 |
| 2024-02-08 | $7.06 | $8.27 | $6.83 | $8.08 | $8.08 | 10,967,080 |
| 2024-02-07 | $8.12 | $8.14 | $6.82 | $6.96 | $6.96 | 12,845,860 |
| 2024-02-06 | $7.99 | $8.56 | $7.37 | $8.09 | $8.09 | 8,170,480 |
| 2024-02-05 | $9.60 | $9.60 | $7.98 | $8.21 | $8.21 | 7,567,790 |
| 2024-02-02 | $10.24 | $10.49 | $9.29 | $9.68 | $9.68 | 5,421,890 |
| 2024-02-01 | $10.37 | $10.39 | $9.86 | $10.24 | $10.24 | 3,937,260 |
| 2024-01-31 | $11.00 | $11.17 | $10.31 | $10.39 | $10.39 | 4,466,800 |
| 2024-01-30 | $11.65 | $11.79 | $11.15 | $11.19 | $11.19 | 3,173,100 |
| 2024-01-29 | $12.19 | $12.33 | $11.63 | $11.65 | $11.65 | 3,574,400 |
| 2024-01-26 | $12.12 | $12.48 | $12.08 | $12.20 | $12.20 | 4,477,480 |
| 2024-01-25 | $11.88 | $12.13 | $11.62 | $12.06 | $12.06 | 5,499,690 |
| 2024-01-24 | $11.30 | $12.27 | $11.05 | $12.00 | $12.00 | 6,042,030 |
| 2024-01-23 | $11.30 | $11.36 | $11.01 | $11.27 | $11.27 | 3,327,500 |
| 2024-01-22 | $12.02 | $12.19 | $11.20 | $11.32 | $11.32 | 4,581,930 |
| 2024-01-19 | $12.50 | $12.50 | $12.01 | $12.03 | $12.03 | 5,435,130 |
| 2024-01-18 | $12.38 | $12.90 | $12.15 | $12.57 | $12.57 | 6,279,350 |
| 2024-01-17 | $12.69 | $12.81 | $12.27 | $12.27 | $12.27 | 2,046,800 |
| 2024-01-16 | $12.75 | $12.77 | $12.44 | $12.75 | $12.75 | 2,507,480 |
| 2024-01-15 | $12.76 | $12.77 | $12.49 | $12.70 | $12.70 | 1,681,000 |
| 2024-01-12 | $13.07 | $13.16 | $12.73 | $12.76 | $12.76 | 2,116,300 |
| 2024-01-11 | $12.72 | $13.15 | $12.70 | $13.09 | $13.09 | 2,059,420 |
| 2024-01-10 | $13.00 | $13.00 | $12.58 | $12.72 | $12.72 | 2,391,100 |
| 2024-01-09 | $13.07 | $13.35 | $12.87 | $13.02 | $13.02 | 2,151,880 |
| 2024-01-08 | $13.30 | $13.34 | $13.04 | $13.09 | $13.09 | 2,483,700 |
| 2024-01-05 | $13.74 | $13.74 | $13.25 | $13.34 | $13.34 | 2,933,730 |
| 2024-01-04 | $13.65 | $13.85 | $13.57 | $13.74 | $13.74 | 2,631,100 |
| 2024-01-03 | $13.63 | $13.70 | $13.46 | $13.68 | $13.68 | 2,799,500 |
| 2024-01-02 | $13.83 | $13.94 | $13.58 | $13.70 | $13.70 | 3,318,800 |
| 2024-01-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2023-12-29 | $13.53 | $13.96 | $13.32 | $13.84 | $13.84 | 4,961,400 |
| 2023-12-28 | $12.79 | $13.54 | $12.59 | $13.38 | $13.38 | 5,159,590 |
| 2023-12-27 | $12.66 | $12.90 | $12.63 | $12.82 | $12.82 | 2,273,800 |
| 2023-12-26 | $13.00 | $13.00 | $12.48 | $12.66 | $12.66 | 3,718,900 |
| 2023-12-25 | $13.13 | $13.40 | $12.73 | $13.05 | $13.05 | 5,000,500 |
| 2023-12-22 | $13.89 | $13.94 | $13.27 | $13.33 | $13.33 | 5,485,540 |
| 2023-12-21 | $13.52 | $13.99 | $13.37 | $13.90 | $13.90 | 6,195,100 |
| 2023-12-20 | $13.93 | $14.02 | $13.56 | $13.67 | $13.67 | 5,827,200 |
| 2023-12-19 | $13.35 | $14.30 | $13.31 | $14.02 | $14.02 | 9,494,300 |
| 2023-12-18 | $13.65 | $13.95 | $13.39 | $13.40 | $13.40 | 4,218,500 |
| 2023-12-15 | $13.69 | $13.82 | $13.43 | $13.67 | $13.67 | 3,548,450 |
| 2023-12-14 | $13.97 | $13.98 | $13.64 | $13.66 | $13.66 | 4,022,180 |
| 2023-12-13 | $14.05 | $14.06 | $13.83 | $13.95 | $13.95 | 5,136,950 |
| 2023-12-12 | $14.11 | $14.22 | $13.95 | $14.20 | $14.20 | 6,046,130 |
| 2023-12-11 | $13.74 | $14.11 | $13.60 | $14.11 | $14.11 | 7,014,410 |
| 2023-12-08 | $14.14 | $14.23 | $13.70 | $13.80 | $13.80 | 7,459,120 |
| 2023-12-07 | $13.76 | $14.47 | $13.64 | $14.17 | $14.17 | 10,704,410 |
| 2023-12-06 | $13.54 | $13.80 | $13.27 | $13.66 | $13.66 | 4,023,100 |
| 2023-12-05 | $13.92 | $13.92 | $13.50 | $13.55 | $13.55 | 5,050,500 |
| 2023-12-04 | $13.65 | $14.31 | $13.61 | $13.99 | $13.99 | 7,221,820 |
| 2023-12-01 | $13.25 | $13.72 | $13.17 | $13.68 | $13.68 | 4,172,660 |
| 2023-11-30 | $13.32 | $13.44 | $13.09 | $13.26 | $13.26 | 2,495,960 |
| 2023-11-29 | $13.49 | $13.52 | $13.31 | $13.32 | $13.32 | 2,755,010 |
| 2023-11-28 | $13.45 | $13.65 | $13.35 | $13.50 | $13.50 | 2,413,660 |
| 2023-11-27 | $13.40 | $13.70 | $13.35 | $13.46 | $13.46 | 2,818,100 |
| 2023-11-24 | $13.79 | $13.79 | $13.34 | $13.46 | $13.46 | 3,993,500 |
| 2023-11-23 | $13.77 | $13.86 | $13.53 | $13.79 | $13.79 | 3,672,330 |
| 2023-11-22 | $13.86 | $14.04 | $13.74 | $13.78 | $13.78 | 4,583,890 |
| 2023-11-21 | $13.89 | $14.07 | $13.81 | $13.86 | $13.86 | 4,461,100 |
| 2023-11-20 | $13.84 | $13.98 | $13.80 | $13.89 | $13.89 | 3,186,550 |
| 2023-11-17 | $13.80 | $13.98 | $13.77 | $13.89 | $13.89 | 2,775,150 |
| 2023-11-16 | $13.79 | $13.95 | $13.75 | $13.86 | $13.86 | 3,647,240 |
| 2023-11-15 | $13.88 | $14.13 | $13.75 | $13.84 | $13.84 | 5,260,350 |
| 2023-11-14 | $13.60 | $13.92 | $13.50 | $13.84 | $13.84 | 5,403,000 |
| 2023-11-13 | $13.40 | $13.66 | $13.36 | $13.64 | $13.64 | 3,796,100 |
| 2023-11-10 | $13.49 | $13.49 | $13.27 | $13.30 | $13.30 | 3,335,400 |
| 2023-11-09 | $13.49 | $13.77 | $13.38 | $13.46 | $13.46 | 4,316,080 |
| 2023-11-08 | $13.40 | $13.69 | $13.32 | $13.52 | $13.52 | 5,015,700 |
| 2023-11-07 | $13.20 | $13.46 | $13.11 | $13.41 | $13.41 | 4,240,400 |
| 2023-11-06 | $13.00 | $13.27 | $12.90 | $13.25 | $13.25 | 3,935,050 |
| 2023-11-03 | $12.69 | $12.93 | $12.67 | $12.89 | $12.89 | 2,954,200 |
| 2023-11-02 | $12.63 | $12.91 | $12.61 | $12.69 | $12.69 | 3,048,900 |
| 2023-11-01 | $12.73 | $13.04 | $12.69 | $12.73 | $12.73 | 3,734,100 |
| 2023-10-31 | $12.75 | $12.91 | $12.59 | $12.67 | $12.67 | 2,555,600 |
| 2023-10-30 | $12.37 | $12.79 | $12.33 | $12.74 | $12.74 | 3,302,700 |
| 2023-10-27 | $12.69 | $12.69 | $12.20 | $12.37 | $12.37 | 3,778,260 |
| 2023-10-26 | $12.60 | $12.75 | $12.47 | $12.66 | $12.66 | 2,537,020 |
| 2023-10-25 | $12.42 | $12.75 | $12.36 | $12.64 | $12.64 | 3,498,880 |
| 2023-10-24 | $11.97 | $12.44 | $11.77 | $12.41 | $12.41 | 4,481,580 |
| 2023-10-23 | $12.28 | $12.35 | $11.87 | $11.93 | $11.93 | 4,593,620 |
| 2023-10-20 | $12.73 | $12.91 | $12.46 | $12.50 | $12.50 | 3,359,990 |
| 2023-10-19 | $12.86 | $13.23 | $12.75 | $12.78 | $12.78 | 3,495,250 |
| 2023-10-18 | $13.05 | $13.07 | $12.74 | $12.90 | $12.90 | 4,122,250 |
| 2023-10-17 | $13.01 | $13.39 | $13.01 | $13.24 | $13.24 | 5,308,080 |
| 2023-10-16 | $13.08 | $13.17 | $12.88 | $12.98 | $12.98 | 2,854,280 |
| 2023-10-13 | $13.12 | $13.21 | $13.00 | $13.04 | $13.04 | 3,307,100 |
| 2023-10-12 | $13.45 | $13.49 | $13.16 | $13.21 | $13.21 | 3,281,800 |
| 2023-10-11 | $13.24 | $13.45 | $13.06 | $13.31 | $13.31 | 3,765,550 |
| 2023-10-10 | $13.00 | $13.29 | $12.99 | $13.25 | $13.25 | 4,266,930 |
| 2023-10-09 | $13.08 | $13.14 | $12.83 | $13.00 | $13.00 | 3,377,200 |
| 2023-09-28 | $12.92 | $13.17 | $12.80 | $13.12 | $13.12 | 4,044,000 |
| 2023-09-27 | $12.80 | $12.96 | $12.65 | $12.87 | $12.87 | 3,067,800 |
| 2023-09-26 | $12.69 | $12.99 | $12.60 | $12.85 | $12.85 | 4,014,600 |
| 2023-09-25 | $12.75 | $12.95 | $12.58 | $12.72 | $12.72 | 3,797,300 |
| 2023-09-22 | $12.35 | $12.85 | $12.35 | $12.85 | $12.85 | 4,518,070 |
| 2023-09-21 | $12.55 | $12.70 | $12.36 | $12.42 | $12.42 | 2,613,000 |
| 2023-09-20 | $12.53 | $12.74 | $12.51 | $12.52 | $12.52 | 2,777,300 |
| 2023-09-19 | $12.63 | $12.70 | $12.50 | $12.62 | $12.62 | 3,054,100 |
| 2023-09-18 | $12.45 | $12.78 | $12.35 | $12.70 | $12.70 | 3,630,500 |
| 2023-09-15 | $12.73 | $12.81 | $12.48 | $12.54 | $12.54 | 3,980,500 |
| 2023-09-14 | $12.78 | $12.91 | $12.64 | $12.72 | $12.72 | 4,183,300 |
| 2023-09-13 | $12.99 | $13.02 | $12.65 | $12.79 | $12.79 | 5,293,570 |
| 2023-09-12 | $13.28 | $13.38 | $12.97 | $12.99 | $12.99 | 6,583,430 |
| 2023-09-11 | $13.24 | $13.53 | $13.10 | $13.39 | $13.39 | 6,530,890 |
| 2023-09-08 | $13.56 | $13.75 | $13.09 | $13.36 | $13.36 | 7,987,200 |
| 2023-09-07 | $13.45 | $13.82 | $13.37 | $13.64 | $13.64 | 8,349,100 |
| 2023-09-06 | $13.55 | $13.68 | $13.27 | $13.49 | $13.49 | 7,941,640 |
| 2023-09-05 | $13.85 | $14.03 | $13.56 | $13.70 | $13.70 | 7,873,200 |
| 2023-09-04 | $13.50 | $13.84 | $13.36 | $13.82 | $13.82 | 9,618,130 |
| 2023-09-01 | $14.06 | $14.30 | $13.48 | $13.48 | $13.48 | 15,443,860 |
| 2023-08-31 | $14.70 | $14.81 | $14.02 | $14.05 | $14.05 | 14,884,280 |
| 2023-08-30 | $15.10 | $15.11 | $14.57 | $14.69 | $14.69 | 17,104,150 |
| 2023-08-29 | $15.08 | $15.75 | $14.92 | $15.56 | $15.56 | 21,912,450 |
| 2023-08-28 | $18.38 | $18.38 | $15.01 | $15.08 | $15.08 | 34,882,960 |
| 2023-08-25 | $14.60 | $15.85 | $14.46 | $15.61 | $15.61 | 30,377,470 |
| 2023-08-24 | $14.91 | $15.29 | $14.34 | $14.79 | $14.79 | 16,065,270 |
| 2023-08-23 | $15.47 | $15.50 | $14.87 | $14.89 | $14.89 | 16,568,140 |
| 2023-08-22 | $14.69 | $15.63 | $14.64 | $15.61 | $15.61 | 23,423,440 |
| 2023-08-21 | $14.67 | $14.99 | $14.60 | $14.68 | $14.68 | 13,040,980 |
| 2023-08-18 | $15.20 | $15.29 | $14.60 | $14.66 | $14.66 | 22,776,130 |
| 2023-08-17 | $14.84 | $16.20 | $14.70 | $15.60 | $15.60 | 27,663,300 |
| 2023-08-16 | $14.40 | $15.65 | $14.22 | $15.18 | $15.18 | 30,024,980 |
| 2023-08-15 | $14.78 | $14.83 | $14.19 | $14.46 | $14.46 | 20,489,230 |
| 2023-08-14 | $15.29 | $15.67 | $14.57 | $14.71 | $14.71 | 27,597,310 |
| 2023-08-11 | $16.70 | $16.75 | $15.50 | $15.53 | $15.53 | 35,001,860 |
| 2023-08-10 | $17.39 | $17.85 | $16.44 | $17.71 | $17.71 | 52,887,720 |
| 2023-08-09 | $15.09 | $18.24 | $15.09 | $18.24 | $18.24 | 56,367,090 |
| 2023-08-08 | $15.15 | $15.97 | $14.70 | $15.20 | $15.20 | 27,491,680 |
| 2023-08-07 | $14.78 | $15.79 | $14.39 | $15.53 | $15.53 | 31,530,610 |
| 2023-08-04 | $13.96 | $15.90 | $13.80 | $14.67 | $14.67 | 28,689,230 |
| 2023-08-03 | $13.19 | $14.11 | $12.98 | $13.95 | $13.95 | 18,591,840 |
| 2023-08-02 | $12.79 | $13.60 | $12.73 | $13.27 | $13.27 | 10,415,630 |
| 2023-08-01 | $13.10 | $13.10 | $12.70 | $12.84 | $12.84 | 4,145,040 |
| 2023-07-31 | $13.19 | $13.34 | $12.95 | $13.01 | $13.01 | 6,876,580 |
| 2023-07-28 | $12.56 | $13.41 | $12.35 | $13.31 | $13.31 | 8,392,760 |
| 2023-07-27 | $12.70 | $12.87 | $12.53 | $12.59 | $12.59 | 2,358,300 |
| 2023-07-26 | $13.12 | $13.14 | $12.77 | $12.77 | $12.77 | 3,342,000 |
| 2023-07-25 | $12.70 | $13.24 | $12.66 | $13.15 | $13.15 | 4,606,560 |
| 2023-07-24 | $12.42 | $12.77 | $12.34 | $12.52 | $12.52 | 1,912,800 |
| 2023-07-21 | $12.63 | $12.78 | $12.40 | $12.43 | $12.43 | 1,877,070 |
| 2023-07-20 | $12.86 | $12.95 | $12.63 | $12.68 | $12.68 | 1,863,820 |
| 2023-07-19 | $12.76 | $12.97 | $12.75 | $12.84 | $12.84 | 1,622,430 |
| 2023-07-18 | $12.91 | $12.96 | $12.74 | $12.82 | $12.82 | 1,933,120 |
| 2023-07-17 | $12.98 | $13.08 | $12.81 | $12.90 | $12.90 | 2,385,670 |
| 2023-07-14 | $12.48 | $12.99 | $12.44 | $12.82 | $12.82 | 3,653,700 |
| 2023-07-13 | $12.36 | $12.55 | $12.25 | $12.48 | $12.48 | 3,176,270 |
| 2023-07-12 | $12.61 | $12.70 | $12.20 | $12.24 | $12.24 | 2,885,000 |
| 2023-07-11 | $12.59 | $12.72 | $12.49 | $12.65 | $12.65 | 1,995,470 |
| 2023-07-10 | $12.69 | $12.75 | $12.51 | $12.58 | $12.58 | 2,056,660 |
| 2023-07-07 | $12.82 | $12.82 | $12.45 | $12.59 | $12.59 | 2,646,200 |
| 2023-07-06 | $12.81 | $13.03 | $12.68 | $12.84 | $12.84 | 2,380,960 |
| 2023-07-05 | $13.13 | $13.24 | $12.80 | $12.81 | $12.81 | 3,708,600 |
| 2023-07-04 | $13.05 | $13.23 | $12.97 | $13.13 | $13.13 | 2,561,690 |
| 2023-07-03 | $13.15 | $13.21 | $12.76 | $13.06 | $13.06 | 3,198,550 |
| 2023-06-30 | $12.99 | $13.22 | $12.86 | $13.15 | $13.15 | 3,497,200 |
| 2023-06-29 | $12.77 | $13.15 | $12.70 | $13.04 | $13.04 | 4,383,700 |
| 2023-06-28 | $12.93 | $13.07 | $12.36 | $12.77 | $12.77 | 4,394,240 |
| 2023-06-27 | $12.90 | $13.16 | $12.84 | $12.98 | $12.98 | 4,212,310 |
| 2023-06-26 | $13.72 | $13.90 | $12.80 | $12.90 | $12.90 | 5,856,110 |
| 2023-06-21 | $14.31 | $14.35 | $13.69 | $13.72 | $13.72 | 7,021,570 |
| 2023-06-20 | $14.32 | $14.63 | $14.13 | $14.40 | $14.40 | 7,028,330 |
| 2023-06-19 | $14.07 | $14.45 | $13.98 | $14.32 | $14.32 | 6,815,000 |
| 2023-06-16 | $14.16 | $14.36 | $13.88 | $14.07 | $14.07 | 5,491,790 |
| 2023-06-15 | $14.49 | $14.59 | $13.95 | $14.08 | $14.08 | 7,735,600 |
| 2023-06-14 | $14.40 | $14.55 | $14.15 | $14.52 | $14.52 | 6,222,820 |
| 2023-06-13 | $14.28 | $14.52 | $14.18 | $14.42 | $14.42 | 6,703,740 |
| 2023-06-12 | $14.55 | $14.65 | $14.24 | $14.29 | $14.29 | 5,273,490 |
| 2023-06-09 | $14.40 | $14.56 | $14.10 | $14.42 | $14.42 | 7,099,160 |
| 2023-06-08 | $14.29 | $14.70 | $14.10 | $14.50 | $14.49 | 10,645,480 |
| 2023-06-07 | $14.00 | $14.48 | $13.72 | $14.43 | $14.42 | 9,216,850 |
| 2023-06-06 | $14.33 | $14.65 | $13.81 | $13.89 | $13.88 | 8,367,400 |
| 2023-06-05 | $13.85 | $14.56 | $13.85 | $14.47 | $14.46 | 9,961,840 |
| 2023-06-02 | $13.86 | $14.26 | $13.77 | $13.95 | $13.94 | 10,625,360 |
| 2023-06-01 | $13.43 | $13.84 | $13.22 | $13.80 | $13.79 | 9,494,660 |
| 2023-05-31 | $13.37 | $13.58 | $13.22 | $13.43 | $13.42 | 5,795,530 |
| 2023-05-30 | $13.09 | $13.45 | $12.77 | $13.38 | $13.37 | 6,773,560 |
| 2023-05-29 | $13.35 | $13.48 | $13.02 | $13.15 | $13.14 | 5,397,760 |
| 2023-05-26 | $13.10 | $13.41 | $12.92 | $13.36 | $13.35 | 6,033,360 |
| 2023-05-25 | $13.20 | $13.44 | $12.77 | $13.10 | $13.09 | 7,941,320 |
| 2023-05-24 | $13.53 | $13.69 | $13.09 | $13.19 | $13.18 | 8,535,260 |
| 2023-05-23 | $14.03 | $14.03 | $13.26 | $13.28 | $13.27 | 9,330,850 |
| 2023-05-22 | $14.64 | $14.73 | $13.75 | $14.07 | $14.06 | 11,948,640 |
| 2023-05-19 | $15.10 | $15.25 | $14.55 | $14.67 | $14.66 | 11,373,030 |
| 2023-05-18 | $15.45 | $15.64 | $15.04 | $15.27 | $15.26 | 19,698,590 |
| 2023-05-17 | $13.80 | $16.00 | $13.56 | $15.85 | $15.84 | 21,163,270 |
| 2023-05-16 | $14.28 | $14.38 | $13.60 | $13.76 | $13.75 | 4,941,800 |
| 2023-05-15 | $14.45 | $14.53 | $13.90 | $14.32 | $14.31 | 6,733,390 |
| 2023-05-12 | $14.63 | $14.98 | $14.43 | $14.44 | $14.43 | 7,526,850 |
| 2023-05-11 | $14.84 | $15.20 | $14.56 | $14.87 | $14.87 | 10,418,840 |
| 2023-05-10 | $14.28 | $15.68 | $14.16 | $14.98 | $14.98 | 17,436,530 |
| 2023-05-09 | $14.55 | $14.85 | $14.29 | $14.38 | $14.38 | 10,736,970 |
| 2023-05-08 | $14.20 | $14.55 | $14.02 | $14.38 | $14.38 | 7,987,260 |
| 2023-05-05 | $13.80 | $14.88 | $13.66 | $14.35 | $14.35 | 13,344,070 |
| 2023-05-04 | $12.98 | $13.97 | $12.80 | $13.90 | $13.90 | 10,372,910 |
| 2023-05-03 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-05-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-04-28 | $12.17 | $13.18 | $12.10 | $13.10 | $13.10 | 8,064,650 |
| 2023-04-27 | $12.43 | $12.60 | $11.95 | $12.12 | $12.12 | 5,754,570 |
| 2023-04-26 | $12.50 | $12.99 | $12.32 | $12.50 | $12.50 | 6,853,930 |
| 2023-04-25 | $13.07 | $13.29 | $12.67 | $12.79 | $12.79 | 7,290,540 |
| 2023-04-24 | $13.28 | $13.33 | $12.80 | $13.10 | $13.10 | 6,941,140 |
| 2023-04-21 | $14.48 | $14.48 | $13.17 | $13.34 | $13.34 | 11,538,120 |
| 2023-04-20 | $13.97 | $14.88 | $13.95 | $14.48 | $14.48 | 11,427,530 |
| 2023-04-19 | $13.69 | $14.40 | $13.60 | $14.06 | $14.06 | 9,160,730 |
| 2023-04-18 | $13.43 | $13.85 | $13.28 | $13.73 | $13.73 | 5,564,530 |
| 2023-04-17 | $14.11 | $14.18 | $13.41 | $13.57 | $13.57 | 6,331,490 |
| 2023-04-14 | $14.07 | $14.26 | $13.69 | $14.00 | $14.00 | 6,982,280 |
| 2023-04-13 | $14.01 | $14.32 | $13.83 | $14.00 | $14.00 | 10,271,600 |
| 2023-04-12 | $13.51 | $14.06 | $13.41 | $14.00 | $14.00 | 8,730,790 |
| 2023-04-11 | $13.14 | $13.58 | $13.08 | $13.52 | $13.52 | 6,478,940 |
| 2023-04-10 | $13.77 | $14.08 | $13.15 | $13.18 | $13.18 | 10,877,770 |
| 2023-04-07 | $13.40 | $13.94 | $13.13 | $13.87 | $13.87 | 10,506,360 |
| 2023-04-06 | $13.56 | $13.56 | $13.21 | $13.32 | $13.32 | 7,190,680 |
| 2023-04-05 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-04-04 | $13.90 | $13.96 | $13.57 | $13.73 | $13.73 | 9,258,380 |
| 2023-04-03 | $13.44 | $13.97 | $13.34 | $13.96 | $13.96 | 12,276,650 |
| 2023-03-31 | $13.29 | $13.65 | $13.08 | $13.63 | $13.63 | 8,967,090 |
| 2023-03-30 | $13.56 | $13.60 | $13.00 | $13.19 | $13.19 | 8,242,980 |
| 2023-03-29 | $13.46 | $13.75 | $13.20 | $13.56 | $13.56 | 8,642,680 |
| 2023-03-28 | $13.80 | $13.83 | $13.33 | $13.59 | $13.59 | 9,114,780 |
| 2023-03-27 | $13.75 | $14.08 | $13.53 | $13.90 | $13.90 | 13,119,070 |
| 2023-03-24 | $13.86 | $14.16 | $13.73 | $13.93 | $13.93 | 14,991,760 |
| 2023-03-23 | $13.68 | $14.61 | $13.43 | $14.13 | $14.13 | 23,186,860 |
| 2023-03-22 | $13.36 | $13.56 | $13.24 | $13.56 | $13.56 | 11,130,710 |
| 2023-03-21 | $13.20 | $13.49 | $12.85 | $13.40 | $13.40 | 11,430,400 |
| 2023-03-20 | $13.56 | $13.88 | $13.13 | $13.19 | $13.19 | 15,961,270 |
| 2023-03-17 | $13.40 | $13.97 | $13.30 | $13.72 | $13.72 | 22,378,240 |
| 2023-03-16 | $13.33 | $13.55 | $13.04 | $13.50 | $13.50 | 17,500,120 |
| 2023-03-15 | $13.48 | $13.57 | $13.18 | $13.36 | $13.36 | 16,696,620 |
| 2023-03-14 | $13.93 | $13.98 | $13.33 | $13.55 | $13.55 | 22,216,860 |
| 2023-03-13 | $14.65 | $14.69 | $13.63 | $14.13 | $14.13 | 34,834,870 |
| 2023-03-10 | $12.50 | $15.08 | $12.42 | $15.08 | $15.08 | 23,461,010 |
| 2023-03-09 | $12.23 | $12.58 | $11.93 | $12.57 | $12.57 | 4,658,650 |
| 2023-03-08 | $11.83 | $12.31 | $11.76 | $12.31 | $12.31 | 3,708,100 |
| 2023-03-07 | $12.25 | $12.25 | $11.76 | $11.78 | $11.78 | 2,371,700 |
| 2023-03-06 | $12.32 | $12.32 | $12.12 | $12.20 | $12.20 | 2,119,200 |
| 2023-03-03 | $12.51 | $12.51 | $12.14 | $12.25 | $12.25 | 2,595,400 |
| 2023-03-02 | $12.40 | $12.57 | $12.32 | $12.54 | $12.54 | 4,030,880 |
| 2023-03-01 | $11.79 | $12.46 | $11.79 | $12.44 | $12.44 | 5,385,400 |
| 2023-02-28 | $11.76 | $12.05 | $11.74 | $11.84 | $11.84 | 2,928,510 |
| 2023-02-27 | $11.87 | $11.99 | $11.68 | $11.73 | $11.73 | 2,509,430 |
| 2023-02-24 | $11.88 | $12.03 | $11.77 | $11.87 | $11.87 | 2,651,380 |
| 2023-02-23 | $12.13 | $12.20 | $11.81 | $11.91 | $11.91 | 3,617,260 |
| 2023-02-22 | $12.25 | $12.25 | $11.85 | $12.12 | $12.12 | 5,451,600 |
| 2023-02-21 | $12.41 | $12.66 | $12.16 | $12.26 | $12.26 | 5,554,580 |
| 2023-02-20 | $12.07 | $12.48 | $11.99 | $12.42 | $12.42 | 6,360,180 |
| 2023-02-17 | $12.80 | $12.82 | $12.09 | $12.12 | $12.12 | 6,435,360 |
| 2023-02-16 | $12.81 | $12.93 | $12.32 | $12.45 | $12.45 | 6,590,680 |
| 2023-02-15 | $12.33 | $13.15 | $12.30 | $13.04 | $13.04 | 7,837,980 |
| 2023-02-14 | $12.56 | $12.68 | $12.30 | $12.33 | $12.33 | 3,688,340 |
| 2023-02-13 | $12.77 | $12.83 | $12.36 | $12.66 | $12.66 | 5,366,660 |
| 2023-02-10 | $12.62 | $13.23 | $12.62 | $12.77 | $12.77 | 6,764,410 |
| 2023-02-09 | $12.83 | $13.44 | $12.02 | $12.75 | $12.75 | 9,141,580 |
| 2023-02-08 | $12.35 | $12.55 | $12.01 | $12.53 | $12.53 | 3,759,000 |
| 2023-02-07 | $12.17 | $12.45 | $12.01 | $12.29 | $12.29 | 2,752,010 |
| 2023-02-06 | $12.10 | $12.30 | $12.02 | $12.15 | $12.15 | 2,878,040 |
| 2023-02-03 | $12.04 | $12.56 | $12.04 | $12.15 | $12.15 | 4,361,110 |
| 2023-02-02 | $11.76 | $12.20 | $11.76 | $12.03 | $12.03 | 4,832,340 |
| 2023-02-01 | $11.49 | $11.84 | $11.35 | $11.78 | $11.78 | 3,469,020 |
| 2023-01-31 | $11.28 | $11.47 | $11.11 | $11.38 | $11.38 | 4,914,820 |
| 2023-01-30 | $11.18 | $11.20 | $11.05 | $11.14 | $11.14 | 2,179,520 |
| 2023-01-20 | $11.03 | $11.18 | $10.97 | $11.01 | $11.01 | 2,154,500 |
| 2023-01-19 | $10.87 | $11.07 | $10.77 | $11.03 | $11.03 | 2,784,500 |
| 2023-01-18 | $10.61 | $10.89 | $10.48 | $10.87 | $10.87 | 2,352,800 |
| 2023-01-17 | $10.88 | $10.89 | $10.52 | $10.56 | $10.56 | 2,240,000 |
| 2023-01-16 | $10.40 | $11.00 | $10.29 | $10.80 | $10.80 | 3,175,410 |
| 2023-01-13 | $10.52 | $10.58 | $10.26 | $10.33 | $10.33 | 1,140,430 |
| 2023-01-12 | $10.56 | $10.64 | $10.32 | $10.46 | $10.46 | 1,359,510 |
| 2023-01-11 | $10.59 | $10.65 | $10.37 | $10.40 | $10.40 | 1,310,050 |
| 2023-01-10 | $10.62 | $10.69 | $10.52 | $10.59 | $10.59 | 1,421,970 |
| 2023-01-09 | $10.54 | $10.78 | $10.54 | $10.61 | $10.61 | 1,405,960 |
| 2023-01-06 | $10.62 | $10.73 | $10.47 | $10.54 | $10.54 | 1,410,140 |
| 2023-01-05 | $10.86 | $10.86 | $10.57 | $10.63 | $10.63 | 1,754,600 |
| 2023-01-04 | $10.66 | $10.79 | $10.62 | $10.76 | $10.76 | 2,593,070 |
| 2023-01-03 | $10.18 | $10.67 | $10.14 | $10.62 | $10.62 | 2,666,850 |
| 2023-01-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-30 | $9.85 | $10.23 | $9.85 | $10.16 | $10.16 | 1,689,380 |
| 2022-12-29 | $9.93 | $10.08 | $9.83 | $9.89 | $9.89 | 983,800 |
| 2022-12-28 | $10.07 | $10.15 | $9.88 | $9.91 | $9.91 | 1,246,400 |
| 2022-12-27 | $10.38 | $10.43 | $10.07 | $10.16 | $10.16 | 1,746,330 |
| 2022-12-26 | $10.00 | $10.40 | $9.97 | $10.38 | $10.38 | 1,858,820 |
| 2022-12-23 | $9.74 | $10.18 | $9.65 | $10.04 | $10.04 | 2,673,350 |
| 2022-12-22 | $9.87 | $9.93 | $9.62 | $9.75 | $9.75 | 1,563,000 |
| 2022-12-21 | $9.95 | $10.02 | $9.73 | $9.79 | $9.79 | 1,043,370 |
| 2022-12-20 | $10.03 | $10.16 | $9.90 | $9.96 | $9.96 | 1,338,130 |
| 2022-12-19 | $10.37 | $10.42 | $9.97 | $10.03 | $10.03 | 1,579,000 |
| 2022-12-16 | $10.58 | $10.60 | $10.30 | $10.30 | $10.30 | 1,328,600 |
| 2022-12-15 | $10.39 | $10.73 | $10.32 | $10.57 | $10.57 | 1,494,170 |
| 2022-12-14 | $10.45 | $10.56 | $10.35 | $10.42 | $10.42 | 985,400 |
| 2022-12-13 | $10.65 | $10.78 | $10.46 | $10.48 | $10.48 | 1,311,550 |
| 2022-12-12 | $10.47 | $10.68 | $10.41 | $10.60 | $10.60 | 1,594,030 |
| 2022-12-09 | $10.62 | $10.68 | $10.39 | $10.47 | $10.47 | 1,887,810 |
| 2022-12-08 | $10.77 | $10.84 | $10.57 | $10.66 | $10.66 | 1,446,900 |
| 2022-12-07 | $10.86 | $10.86 | $10.68 | $10.71 | $10.71 | 1,481,700 |
| 2022-12-06 | $10.98 | $11.08 | $10.80 | $10.82 | $10.82 | 1,713,870 |
| 2022-12-05 | $10.96 | $11.05 | $10.80 | $11.04 | $11.04 | 2,572,100 |
| 2022-12-01 | $10.40 | $10.65 | $10.35 | $10.60 | $10.60 | 2,411,720 |
| 2022-11-30 | $10.35 | $10.56 | $10.18 | $10.35 | $10.35 | 1,896,120 |
| 2022-11-29 | $10.18 | $10.43 | $10.14 | $10.35 | $10.35 | 1,762,100 |
| 2022-11-28 | $10.23 | $10.34 | $10.11 | $10.17 | $10.17 | 1,494,910 |
| 2022-11-25 | $10.42 | $10.46 | $10.24 | $10.27 | $10.27 | 1,536,520 |
| 2022-11-24 | $10.59 | $10.68 | $10.31 | $10.42 | $10.42 | 2,009,100 |
| 2022-11-23 | $10.72 | $10.82 | $10.36 | $10.48 | $10.48 | 2,533,330 |
| 2022-11-22 | $10.94 | $11.08 | $10.71 | $10.72 | $10.72 | 2,309,200 |
| 2022-11-21 | $10.97 | $11.07 | $10.78 | $11.01 | $11.01 | 2,469,030 |
| 2022-11-18 | $11.34 | $11.45 | $11.01 | $11.01 | $11.01 | 3,334,370 |
| 2022-11-17 | $10.84 | $11.32 | $10.75 | $11.31 | $11.31 | 4,848,460 |
| 2022-11-16 | $10.86 | $11.03 | $10.73 | $10.82 | $10.82 | 4,236,330 |
| 2022-11-15 | $10.51 | $11.11 | $10.50 | $10.89 | $10.89 | 4,855,820 |
| 2022-11-14 | $10.46 | $10.63 | $10.37 | $10.53 | $10.53 | 2,102,860 |
| 2022-11-11 | $10.78 | $10.83 | $10.45 | $10.47 | $10.47 | 3,165,060 |
| 2022-11-10 | $10.50 | $10.68 | $10.47 | $10.57 | $10.57 | 2,437,960 |
| 2022-11-09 | $10.57 | $10.67 | $10.50 | $10.52 | $10.52 | 1,157,960 |
| 2022-11-08 | $10.46 | $10.66 | $10.31 | $10.65 | $10.65 | 1,815,320 |
| 2022-11-07 | $10.38 | $10.60 | $10.36 | $10.52 | $10.52 | 1,690,730 |
| 2022-11-04 | $10.43 | $10.52 | $10.33 | $10.45 | $10.45 | 1,709,300 |
| 2022-11-03 | $10.40 | $10.51 | $10.18 | $10.44 | $10.44 | 2,525,690 |
| 2022-11-02 | $10.58 | $10.58 | $10.37 | $10.41 | $10.41 | 1,763,000 |
| 2022-11-01 | $10.28 | $10.54 | $10.28 | $10.52 | $10.52 | 2,159,180 |
| 2022-10-31 | $10.02 | $10.35 | $9.97 | $10.28 | $10.28 | 2,180,500 |
| 2022-10-28 | $10.59 | $10.59 | $9.95 | $10.03 | $10.03 | 2,090,100 |
| 2022-10-27 | $10.25 | $10.58 | $10.23 | $10.41 | $10.41 | 2,499,800 |
| 2022-10-26 | $9.91 | $10.36 | $9.89 | $10.30 | $10.30 | 1,824,800 |
| 2022-10-25 | $10.00 | $10.15 | $9.76 | $9.83 | $9.83 | 1,311,000 |
| 2022-10-24 | $10.29 | $10.41 | $9.94 | $10.02 | $10.02 | 1,576,280 |
| 2022-10-21 | $10.16 | $10.21 | $9.98 | $10.13 | $10.13 | 866,700 |
| 2022-10-20 | $10.02 | $10.23 | $10.00 | $10.08 | $10.08 | 1,010,100 |
| 2022-10-19 | $10.11 | $10.18 | $9.95 | $10.08 | $10.08 | 939,770 |
| 2022-10-18 | $10.10 | $10.15 | $9.99 | $10.11 | $10.11 | 1,247,540 |
| 2022-10-17 | $9.88 | $10.13 | $9.84 | $10.11 | $10.11 | 1,466,420 |
| 2022-10-14 | $9.63 | $9.97 | $9.60 | $9.88 | $9.88 | 1,701,210 |
| 2022-10-13 | $9.39 | $9.74 | $9.30 | $9.60 | $9.60 | 1,567,150 |
| 2022-10-12 | $9.13 | $9.38 | $9.02 | $9.38 | $9.38 | 987,900 |
| 2022-10-11 | $9.05 | $9.12 | $8.90 | $9.07 | $9.07 | 661,300 |
| 2022-10-10 | $9.30 | $9.33 | $8.96 | $9.00 | $9.00 | 727,730 |
| 2022-09-30 | $9.21 | $9.33 | $9.09 | $9.19 | $9.19 | 963,900 |
| 2022-09-29 | $9.39 | $9.50 | $9.11 | $9.16 | $9.16 | 912,320 |
| 2022-09-28 | $9.52 | $9.63 | $9.31 | $9.32 | $9.32 | 1,050,260 |
| 2022-09-27 | $9.32 | $9.65 | $9.32 | $9.65 | $9.65 | 1,215,200 |
| 2022-09-26 | $9.55 | $9.56 | $9.23 | $9.27 | $9.27 | 1,175,800 |
| 2022-09-23 | $9.88 | $10.00 | $9.55 | $9.64 | $9.64 | 1,072,180 |
| 2022-09-22 | $9.89 | $10.05 | $9.81 | $9.88 | $9.88 | 1,380,530 |
| 2022-09-21 | $9.82 | $9.96 | $9.52 | $9.91 | $9.91 | 1,487,920 |
| 2022-09-20 | $9.71 | $9.84 | $9.66 | $9.82 | $9.82 | 1,052,970 |
| 2022-09-19 | $9.91 | $9.91 | $9.56 | $9.62 | $9.62 | 1,749,590 |
| 2022-09-16 | $9.98 | $10.17 | $9.89 | $9.91 | $9.91 | 1,564,600 |
| 2022-09-15 | $10.39 | $10.39 | $9.95 | $10.07 | $10.07 | 1,407,410 |
| 2022-09-14 | $10.24 | $10.30 | $10.01 | $10.29 | $10.29 | 1,156,880 |
| 2022-09-13 | $10.27 | $10.43 | $10.24 | $10.33 | $10.33 | 1,537,060 |
| 2022-09-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-09-09 | $10.52 | $10.52 | $10.20 | $10.24 | $10.24 | 2,338,830 |
| 2022-09-08 | $10.58 | $10.60 | $10.37 | $10.42 | $10.42 | 1,111,670 |
| 2022-09-07 | $10.71 | $10.75 | $10.45 | $10.55 | $10.55 | 1,727,400 |
| 2022-09-06 | $10.63 | $10.69 | $10.41 | $10.61 | $10.61 | 1,745,660 |
| 2022-09-05 | $10.76 | $10.83 | $10.52 | $10.60 | $10.60 | 1,292,880 |
| 2022-09-02 | $10.46 | $10.76 | $10.35 | $10.74 | $10.74 | 2,245,490 |
| 2022-09-01 | $10.38 | $10.59 | $10.30 | $10.33 | $10.33 | 1,564,300 |
| 2022-08-31 | $10.73 | $10.89 | $10.30 | $10.34 | $10.34 | 2,172,550 |
| 2022-08-30 | $10.62 | $10.98 | $10.58 | $10.74 | $10.74 | 1,947,800 |
| 2022-08-29 | $10.40 | $10.73 | $10.29 | $10.65 | $10.65 | 1,577,520 |
| 2022-08-26 | $10.99 | $11.14 | $10.59 | $10.60 | $10.60 | 1,938,700 |
| 2022-08-25 | $11.21 | $11.30 | $10.68 | $10.92 | $10.92 | 2,514,900 |
| 2022-08-24 | $11.77 | $11.84 | $11.08 | $11.13 | $11.13 | 4,641,740 |
| 2022-08-23 | $11.47 | $11.78 | $11.26 | $11.77 | $11.77 | 3,287,590 |
| 2022-08-22 | $11.41 | $11.69 | $11.10 | $11.48 | $11.48 | 3,066,590 |
| 2022-08-19 | $11.35 | $11.96 | $11.32 | $11.34 | $11.34 | 3,694,100 |
| 2022-08-18 | $11.33 | $11.45 | $11.18 | $11.37 | $11.37 | 1,485,700 |
| 2022-08-17 | $11.28 | $11.48 | $11.23 | $11.39 | $11.39 | 2,378,220 |
| 2022-08-16 | $11.53 | $11.59 | $11.18 | $11.32 | $11.32 | 3,284,760 |
| 2022-08-15 | $11.83 | $11.95 | $11.45 | $11.52 | $11.52 | 2,559,110 |
| 2022-08-12 | $11.80 | $11.98 | $11.63 | $11.78 | $11.78 | 2,521,690 |
| 2022-08-11 | $11.57 | $11.84 | $11.51 | $11.80 | $11.80 | 2,680,060 |
| 2022-08-10 | $11.50 | $11.72 | $11.37 | $11.60 | $11.60 | 2,099,800 |
| 2022-08-09 | $11.65 | $11.70 | $11.44 | $11.49 | $11.49 | 1,581,030 |
| 2022-08-08 | $11.54 | $11.67 | $11.36 | $11.65 | $11.65 | 2,669,170 |
| 2022-08-05 | $11.10 | $11.55 | $11.10 | $11.52 | $11.52 | 2,946,390 |
| 2022-08-04 | $10.81 | $11.09 | $10.81 | $11.08 | $11.08 | 1,654,970 |
| 2022-08-03 | $10.70 | $11.13 | $10.70 | $10.78 | $10.78 | 2,103,300 |
| 2022-08-02 | $11.31 | $11.34 | $10.61 | $10.82 | $10.82 | 2,971,530 |
| 2022-08-01 | $11.34 | $11.46 | $11.23 | $11.31 | $11.31 | 1,645,650 |
| 2022-07-29 | $11.38 | $11.66 | $11.31 | $11.32 | $11.32 | 2,264,950 |
| 2022-07-28 | $11.30 | $11.45 | $11.26 | $11.38 | $11.38 | 2,106,620 |
| 2022-07-27 | $11.15 | $11.29 | $11.06 | $11.25 | $11.25 | 1,523,290 |
| 2022-07-26 | $11.15 | $11.15 | $10.95 | $11.14 | $11.14 | 1,635,200 |
| 2022-07-25 | $11.09 | $11.22 | $11.00 | $11.06 | $11.06 | 1,973,760 |
| 2022-07-22 | $11.22 | $11.35 | $10.93 | $11.07 | $11.07 | 1,740,210 |
| 2022-07-21 | $11.13 | $11.30 | $11.05 | $11.23 | $11.23 | 2,531,740 |
| 2022-07-20 | $11.06 | $11.19 | $10.98 | $11.13 | $11.13 | 2,310,430 |
| 2022-07-19 | $10.81 | $11.12 | $10.72 | $11.09 | $11.09 | 3,577,780 |
| 2022-07-18 | $10.30 | $10.89 | $10.30 | $10.84 | $10.84 | 4,028,630 |
| 2022-07-15 | $10.75 | $10.75 | $10.24 | $10.27 | $10.27 | 2,823,440 |
| 2022-07-14 | $10.48 | $10.77 | $10.32 | $10.69 | $10.69 | 2,026,030 |
| 2022-07-13 | $10.32 | $10.54 | $10.08 | $10.54 | $10.54 | 2,049,910 |
| 2022-07-12 | $10.49 | $10.52 | $10.17 | $10.22 | $10.22 | 1,747,970 |
| 2022-07-11 | $10.62 | $10.79 | $10.45 | $10.52 | $10.52 | 1,974,090 |
| 2022-07-08 | $10.46 | $10.85 | $10.42 | $10.74 | $10.74 | 2,826,250 |
| 2022-07-07 | $10.50 | $10.85 | $10.44 | $10.47 | $10.47 | 1,852,840 |
| 2022-07-06 | $10.70 | $10.70 | $10.42 | $10.50 | $10.50 | 1,740,700 |
| 2022-07-05 | $10.94 | $10.97 | $10.47 | $10.62 | $10.62 | 2,353,580 |
| 2022-07-04 | $10.83 | $10.98 | $10.67 | $10.92 | $10.92 | 2,446,620 |
| 2022-07-01 | $10.77 | $11.14 | $10.73 | $10.83 | $10.83 | 2,820,210 |
| 2022-06-30 | $10.87 | $11.05 | $10.75 | $10.77 | $10.77 | 2,375,400 |
| 2022-06-29 | $11.04 | $11.15 | $10.77 | $10.80 | $10.80 | 2,501,320 |
| 2022-06-28 | $10.81 | $11.04 | $10.60 | $11.04 | $11.04 | 2,762,000 |
| 2022-06-27 | $10.81 | $10.89 | $10.70 | $10.76 | $10.76 | 1,907,320 |
| 2022-06-24 | $10.97 | $11.02 | $10.78 | $10.82 | $10.82 | 2,175,200 |
| 2022-06-23 | $10.59 | $10.92 | $10.59 | $10.85 | $10.85 | 2,375,680 |
| 2022-06-22 | $11.04 | $11.04 | $10.65 | $10.67 | $10.66 | 2,556,730 |
| 2022-06-21 | $10.75 | $11.08 | $10.75 | $11.03 | $11.02 | 2,981,900 |
| 2022-06-20 | $10.79 | $10.97 | $10.75 | $10.86 | $10.85 | 2,321,700 |
| 2022-06-17 | $10.92 | $11.01 | $10.71 | $10.84 | $10.83 | 3,597,200 |
| 2022-06-16 | $11.02 | $11.20 | $10.81 | $10.91 | $10.90 | 6,012,790 |
| 2022-06-15 | $10.85 | $11.50 | $10.73 | $11.10 | $11.09 | 9,615,840 |
| 2022-06-14 | $10.44 | $10.85 | $10.08 | $10.85 | $10.84 | 4,659,140 |
| 2022-06-13 | $10.20 | $10.59 | $10.10 | $10.44 | $10.43 | 3,166,700 |
| 2022-06-10 | $10.20 | $10.42 | $10.16 | $10.30 | $10.29 | 1,903,100 |
| 2022-06-09 | $10.36 | $10.54 | $10.11 | $10.22 | $10.21 | 2,775,470 |
| 2022-06-08 | $10.56 | $10.61 | $10.32 | $10.49 | $10.48 | 3,044,500 |
| 2022-06-07 | $10.67 | $10.80 | $10.36 | $10.56 | $10.55 | 3,796,900 |
| 2022-06-06 | $10.65 | $10.80 | $10.62 | $10.77 | $10.76 | 3,608,230 |
| 2022-06-02 | $10.71 | $10.77 | $10.43 | $10.65 | $10.64 | 4,337,360 |
| 2022-06-01 | $10.54 | $10.97 | $10.50 | $10.72 | $10.71 | 4,815,360 |
| 2022-05-31 | $10.68 | $10.79 | $10.40 | $10.65 | $10.64 | 4,299,640 |
| 2022-05-30 | $10.90 | $10.98 | $10.44 | $10.63 | $10.62 | 6,083,570 |
| 2022-05-27 | $11.04 | $11.33 | $10.42 | $10.66 | $10.65 | 10,088,780 |
| 2022-05-26 | $11.25 | $11.79 | $11.05 | $11.14 | $11.13 | 9,851,940 |
| 2022-05-25 | $10.21 | $12.13 | $10.21 | $11.35 | $11.34 | 13,660,680 |
| 2022-05-24 | $10.62 | $10.81 | $10.20 | $10.20 | $10.19 | 4,049,760 |
| 2022-05-23 | $10.26 | $10.55 | $10.25 | $10.53 | $10.52 | 2,948,880 |
| 2022-05-20 | $10.05 | $10.25 | $10.01 | $10.21 | $10.20 | 2,781,310 |
| 2022-05-19 | $9.79 | $10.09 | $9.76 | $10.08 | $10.07 | 2,912,460 |
| 2022-05-18 | $9.88 | $10.25 | $9.80 | $9.90 | $9.89 | 3,224,300 |
| 2022-05-17 | $9.90 | $10.05 | $9.71 | $9.81 | $9.80 | 2,382,110 |
| 2022-05-16 | $9.76 | $10.13 | $9.76 | $9.93 | $9.92 | 3,196,700 |
| 2022-05-13 | $9.58 | $9.76 | $9.58 | $9.75 | $9.74 | 1,838,590 |
| 2022-05-12 | $9.55 | $9.83 | $9.46 | $9.63 | $9.62 | 2,292,700 |
| 2022-05-11 | $9.76 | $9.91 | $9.56 | $9.56 | $9.55 | 3,881,700 |
| 2022-05-10 | $9.37 | $9.96 | $9.27 | $9.77 | $9.76 | 3,686,230 |
| 2022-05-09 | $9.40 | $9.64 | $9.18 | $9.46 | $9.45 | 1,893,690 |
| 2022-05-06 | $9.12 | $9.34 | $8.98 | $9.27 | $9.26 | 2,938,650 |
| 2022-05-05 | $9.08 | $9.35 | $8.90 | $9.20 | $9.19 | 2,343,680 |
| 2022-05-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.06 | 0 |
| 2022-05-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.06 | 0 |
| 2022-04-29 | $8.67 | $9.25 | $8.63 | $9.07 | $9.06 | 3,706,200 |
| 2022-04-28 | $8.80 | $8.83 | $8.38 | $8.49 | $8.48 | 2,347,750 |
| 2022-04-27 | $8.65 | $8.86 | $8.30 | $8.82 | $8.81 | 3,290,800 |
| 2022-04-26 | $8.95 | $9.15 | $8.58 | $8.61 | $8.60 | 2,900,830 |
| 2022-04-25 | $9.80 | $9.80 | $8.91 | $8.96 | $8.95 | 3,402,990 |
| 2022-04-22 | $9.94 | $10.07 | $9.77 | $9.90 | $9.89 | 2,150,000 |
| 2022-04-21 | $10.39 | $10.41 | $9.91 | $9.93 | $9.92 | 2,821,250 |
| 2022-04-20 | $10.50 | $10.71 | $10.30 | $10.40 | $10.39 | 2,384,310 |
| 2022-04-19 | $10.53 | $10.67 | $10.37 | $10.50 | $10.49 | 1,373,470 |
| 2022-04-18 | $10.43 | $10.56 | $10.14 | $10.51 | $10.50 | 2,171,650 |
| 2022-04-15 | $10.66 | $10.66 | $10.35 | $10.42 | $10.41 | 2,490,800 |
| 2022-04-14 | $11.00 | $11.09 | $10.65 | $10.71 | $10.70 | 2,296,220 |
| 2022-04-13 | $11.29 | $11.36 | $10.87 | $10.88 | $10.87 | 3,357,600 |
| 2022-04-12 | $11.11 | $11.40 | $10.87 | $11.39 | $11.38 | 3,215,000 |
| 2022-04-11 | $11.22 | $11.35 | $10.86 | $10.95 | $10.94 | 3,135,830 |
| 2022-04-08 | $12.07 | $12.07 | $11.23 | $11.33 | $11.32 | 5,055,670 |
| 2022-04-07 | $12.54 | $12.59 | $12.04 | $12.08 | $12.07 | 3,017,740 |
| 2022-04-06 | $12.06 | $12.65 | $12.06 | $12.56 | $12.55 | 4,081,070 |
| 2022-04-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.08 | 0 |
| 2022-04-04 | $12.09 | $12.09 | $12.09 | $12.09 | $12.08 | 0 |
| 2022-04-01 | $12.19 | $12.28 | $12.04 | $12.09 | $12.08 | 2,713,830 |
| 2022-03-31 | $11.97 | $12.46 | $11.96 | $12.29 | $12.28 | 4,354,430 |
| 2022-03-30 | $11.99 | $12.17 | $11.93 | $12.09 | $12.08 | 2,344,330 |
| 2022-03-29 | $12.36 | $12.40 | $11.85 | $11.97 | $11.96 | 3,540,700 |
| 2022-03-28 | $12.17 | $12.47 | $11.95 | $12.35 | $12.34 | 2,686,620 |
| 2022-03-25 | $12.35 | $12.60 | $12.18 | $12.22 | $12.21 | 3,561,770 |
| 2022-03-24 | $12.63 | $12.74 | $12.25 | $12.42 | $12.41 | 5,698,500 |
| 2022-03-23 | $12.85 | $13.35 | $12.66 | $12.81 | $12.80 | 6,019,240 |
| 2022-03-22 | $12.77 | $12.86 | $12.50 | $12.75 | $12.74 | 3,661,440 |
| 2022-03-21 | $12.94 | $12.95 | $12.53 | $12.77 | $12.76 | 4,567,960 |
| 2022-03-18 | $12.59 | $12.98 | $12.59 | $12.92 | $12.91 | 4,684,470 |
| 2022-03-17 | $12.86 | $12.99 | $12.53 | $12.70 | $12.69 | 6,612,600 |
| 2022-03-16 | $12.10 | $12.87 | $11.91 | $12.82 | $12.81 | 8,331,240 |
| 2022-03-15 | $12.12 | $12.42 | $11.88 | $11.88 | $11.87 | 4,069,490 |
| 2022-03-14 | $12.60 | $12.85 | $12.21 | $12.22 | $12.21 | 3,895,300 |
| 2022-03-11 | $12.63 | $12.99 | $12.22 | $12.84 | $12.83 | 5,136,540 |
| 2022-03-10 | $12.71 | $12.93 | $12.53 | $12.75 | $12.74 | 5,161,570 |
| 2022-03-09 | $12.46 | $12.60 | $11.83 | $12.49 | $12.48 | 4,679,610 |
| 2022-03-08 | $12.61 | $12.83 | $12.38 | $12.52 | $12.51 | 4,615,500 |
| 2022-03-07 | $12.65 | $12.79 | $12.38 | $12.60 | $12.59 | 4,219,900 |
| 2022-03-04 | $12.97 | $13.16 | $12.65 | $12.77 | $12.76 | 6,162,980 |
| 2022-03-03 | $13.74 | $13.78 | $13.23 | $13.30 | $13.29 | 6,618,700 |
| 2022-03-02 | $13.20 | $13.85 | $13.10 | $13.77 | $13.76 | 7,557,450 |
| 2022-03-01 | $13.11 | $13.40 | $13.08 | $13.33 | $13.32 | 4,652,920 |
| 2022-02-28 | $13.70 | $13.71 | $12.95 | $13.16 | $13.15 | 5,747,310 |
| 2022-02-25 | $13.46 | $13.58 | $13.21 | $13.31 | $13.30 | 4,383,200 |
| 2022-02-24 | $14.07 | $14.25 | $13.01 | $13.32 | $13.31 | 10,672,530 |
| 2022-02-23 | $14.20 | $14.41 | $13.75 | $14.28 | $14.27 | 7,813,780 |
| 2022-02-22 | $14.42 | $14.66 | $13.87 | $14.05 | $14.04 | 9,899,350 |
| 2022-02-21 | $14.44 | $14.87 | $14.38 | $14.64 | $14.63 | 9,964,960 |
| 2022-02-18 | $14.25 | $14.45 | $13.85 | $14.45 | $14.44 | 8,929,980 |
| 2022-02-17 | $14.81 | $14.98 | $14.05 | $14.11 | $14.10 | 11,943,480 |
| 2022-02-16 | $15.79 | $15.90 | $14.82 | $14.93 | $14.92 | 11,925,850 |
| 2022-02-15 | $15.65 | $16.26 | $15.42 | $15.79 | $15.78 | 10,370,130 |
| 2022-02-14 | $15.30 | $15.99 | $15.05 | $15.65 | $15.64 | 9,214,690 |
| 2022-02-11 | $16.30 | $16.35 | $15.46 | $15.83 | $15.82 | 14,600,290 |
| 2022-02-10 | $16.48 | $17.45 | $16.18 | $16.68 | $16.66 | 17,203,020 |
| 2022-02-09 | $16.90 | $17.84 | $16.47 | $16.76 | $16.74 | 20,553,060 |
| 2022-02-08 | $15.50 | $18.80 | $15.10 | $17.29 | $17.27 | 25,384,140 |
| 2022-02-07 | $14.96 | $16.78 | $13.50 | $16.15 | $16.14 | 25,028,540 |
| 2022-02-04 | $14.86 | $14.86 | $14.86 | $14.86 | $14.85 | 0 |
| 2022-02-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.85 | 0 |
| 2022-02-02 | $14.86 | $14.86 | $14.86 | $14.86 | $14.85 | 0 |
| 2022-02-01 | $14.86 | $14.86 | $14.86 | $14.86 | $14.85 | 0 |
| 2022-01-28 | $14.28 | $16.20 | $14.20 | $14.86 | $14.85 | 24,503,920 |
| 2022-01-27 | $15.03 | $15.10 | $13.72 | $13.79 | $13.78 | 22,261,520 |
| 2022-01-26 | $12.74 | $15.22 | $12.14 | $15.22 | $15.21 | 20,293,220 |
| 2022-01-25 | $13.70 | $13.70 | $12.60 | $12.68 | $12.67 | 10,965,260 |
| 2022-01-24 | $14.40 | $14.80 | $13.73 | $13.99 | $13.98 | 10,785,610 |
| 2022-01-21 | $13.77 | $15.23 | $13.53 | $14.32 | $14.31 | 15,530,380 |
| 2022-01-20 | $14.08 | $14.16 | $13.30 | $13.69 | $13.68 | 10,311,340 |
| 2022-01-19 | $13.78 | $14.55 | $13.78 | $14.06 | $14.05 | 12,141,350 |
| 2022-01-18 | $15.10 | $15.35 | $13.88 | $13.98 | $13.97 | 22,563,490 |
| 2022-01-17 | $12.80 | $15.08 | $12.72 | $15.08 | $15.07 | 21,208,720 |
| 2022-01-14 | $13.19 | $13.19 | $12.57 | $12.57 | $12.56 | 17,723,810 |
| 2022-01-13 | $14.88 | $14.88 | $13.32 | $13.64 | $13.63 | 24,470,800 |
| 2022-01-12 | $11.93 | $12.50 | $11.91 | $12.40 | $12.39 | 4,854,050 |
| 2022-01-11 | $12.22 | $12.38 | $11.89 | $11.94 | $11.93 | 3,626,600 |
| 2022-01-10 | $11.87 | $12.29 | $11.67 | $12.26 | $12.25 | 4,078,280 |
| 2022-01-07 | $12.17 | $12.84 | $11.96 | $11.99 | $11.98 | 6,840,370 |
| 2022-01-06 | $12.39 | $12.42 | $12.07 | $12.20 | $12.19 | 3,082,330 |
| 2022-01-05 | $12.28 | $12.48 | $12.19 | $12.37 | $12.36 | 4,290,830 |
| 2022-01-04 | $12.12 | $12.43 | $11.99 | $12.32 | $12.31 | 5,405,040 |
| 2022-01-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.11 | 0 |
| 2021-12-31 | $11.88 | $12.22 | $11.83 | $12.12 | $12.11 | 3,195,020 |
| 2021-12-30 | $11.58 | $12.38 | $11.40 | $11.94 | $11.93 | 3,946,700 |
| 2021-12-29 | $11.78 | $11.84 | $11.48 | $11.63 | $11.62 | 2,034,380 |
| 2021-12-28 | $11.43 | $11.89 | $11.36 | $11.82 | $11.81 | 2,800,820 |
| 2021-12-27 | $11.52 | $11.57 | $11.25 | $11.45 | $11.44 | 1,841,850 |
| 2021-12-24 | $11.83 | $11.97 | $11.43 | $11.49 | $11.48 | 2,412,540 |
| 2021-12-23 | $12.15 | $12.15 | $11.77 | $11.86 | $11.85 | 3,548,580 |
| 2021-12-22 | $12.37 | $12.38 | $12.11 | $12.16 | $12.15 | 3,598,590 |
| 2021-12-21 | $12.02 | $12.38 | $11.95 | $12.37 | $12.36 | 4,770,100 |
| 2021-12-20 | $11.76 | $12.32 | $11.75 | $11.95 | $11.94 | 5,742,020 |
| 2021-12-17 | $11.80 | $12.10 | $11.50 | $11.87 | $11.86 | 4,866,120 |
| 2021-12-16 | $11.78 | $11.84 | $11.50 | $11.66 | $11.65 | 2,895,780 |
| 2021-12-15 | $11.65 | $11.88 | $11.57 | $11.75 | $11.74 | 3,195,630 |
| 2021-12-14 | $11.44 | $11.75 | $11.26 | $11.69 | $11.68 | 3,658,850 |
| 2021-12-13 | $11.60 | $11.68 | $11.38 | $11.44 | $11.43 | 3,006,240 |
| 2021-12-10 | $11.94 | $11.99 | $11.48 | $11.60 | $11.59 | 4,577,880 |
| 2021-12-09 | $12.02 | $12.20 | $11.81 | $12.02 | $12.01 | 5,770,370 |
| 2021-12-08 | $12.20 | $12.27 | $11.85 | $11.98 | $11.97 | 8,711,720 |
| 2021-12-07 | $10.85 | $13.15 | $10.73 | $12.51 | $12.50 | 15,777,250 |
| 2021-12-06 | $11.20 | $11.63 | $10.96 | $10.96 | $10.95 | 1,845,550 |
| 2021-12-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.34 | 2,187,550 |
| 2021-12-02 | $11.48 | $11.48 | $11.48 | $11.48 | $11.47 | 1,969,100 |
| 2021-12-01 | $11.40 | $11.95 | $11.35 | $11.77 | $11.76 | 3,087,710 |
| 2021-11-30 | $11.44 | $11.70 | $11.35 | $11.59 | $11.58 | 3,279,900 |
| 2021-11-29 | $11.00 | $11.54 | $10.91 | $11.40 | $11.39 | 3,637,380 |
| 2021-11-26 | $11.36 | $11.36 | $10.82 | $11.12 | $11.11 | 2,867,230 |
| 2021-11-25 | $11.25 | $11.55 | $11.11 | $11.38 | $11.37 | 2,476,410 |
| 2021-11-24 | $11.03 | $11.29 | $10.98 | $11.13 | $11.12 | 1,530,570 |
| 2021-11-23 | $11.12 | $11.24 | $10.94 | $11.04 | $11.03 | 1,499,340 |
| 2021-11-22 | $11.29 | $11.35 | $11.05 | $11.12 | $11.11 | 1,138,400 |
| 2021-11-19 | $11.17 | $11.34 | $11.02 | $11.19 | $11.18 | 1,307,910 |
| 2021-11-18 | $11.40 | $11.45 | $11.02 | $11.08 | $11.07 | 2,317,660 |
| 2021-11-17 | $11.34 | $11.43 | $11.17 | $11.40 | $11.39 | 1,662,410 |
| 2021-11-16 | $11.50 | $11.50 | $11.20 | $11.23 | $11.22 | 2,236,540 |
| 2021-11-15 | $10.88 | $11.44 | $10.86 | $11.34 | $11.33 | 3,665,350 |
| 2021-11-12 | $10.89 | $10.92 | $10.69 | $10.86 | $10.85 | 1,915,870 |
| 2021-11-11 | $10.48 | $10.87 | $10.41 | $10.86 | $10.85 | 2,292,420 |
| 2021-11-10 | $10.38 | $10.55 | $10.31 | $10.55 | $10.54 | 1,784,510 |
| 2021-11-09 | $10.30 | $10.58 | $10.18 | $10.45 | $10.44 | 1,525,800 |
| 2021-11-08 | $10.25 | $10.38 | $10.08 | $10.29 | $10.28 | 1,385,900 |
| 2021-11-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.13 | 1,904,920 |
| 2021-11-04 | $9.82 | $10.32 | $9.82 | $10.14 | $10.13 | 1,464,810 |
| 2021-11-03 | $9.81 | $9.96 | $9.77 | $9.90 | $9.89 | 768,680 |
| 2021-11-02 | $10.09 | $10.16 | $9.69 | $9.80 | $9.79 | 1,361,780 |
| 2021-11-01 | $10.00 | $10.24 | $9.81 | $10.10 | $10.09 | 1,334,950 |
| 2021-10-29 | $9.94 | $10.10 | $9.76 | $9.93 | $9.92 | 1,504,900 |
| 2021-10-28 | $9.71 | $10.36 | $9.61 | $10.05 | $10.04 | 2,210,980 |
| 2021-10-27 | $9.90 | $10.08 | $9.63 | $9.71 | $9.70 | 1,571,600 |
| 2021-10-26 | $10.19 | $10.20 | $10.03 | $10.04 | $10.03 | 921,710 |
| 2021-10-25 | $10.05 | $10.20 | $9.95 | $10.14 | $10.13 | 856,000 |
| 2021-10-22 | $10.43 | $10.49 | $10.14 | $10.14 | $10.13 | 892,780 |
| 2021-10-21 | $10.47 | $10.59 | $10.32 | $10.32 | $10.31 | 1,284,290 |
| 2021-10-20 | $10.90 | $10.94 | $10.45 | $10.52 | $10.51 | 1,546,510 |
| 2021-10-19 | $10.92 | $10.92 | $10.69 | $10.74 | $10.73 | 1,081,060 |
| 2021-10-18 | $10.75 | $10.98 | $10.64 | $10.82 | $10.81 | 1,207,040 |
| 2021-10-15 | $10.83 | $11.02 | $10.80 | $10.93 | $10.92 | 1,263,770 |
| 2021-10-14 | $10.95 | $11.06 | $10.80 | $10.92 | $10.91 | 1,384,760 |
| 2021-10-13 | $11.52 | $11.52 | $10.78 | $11.00 | $10.99 | 2,659,190 |
| 2021-10-12 | $11.13 | $11.26 | $10.92 | $11.09 | $11.08 | 2,700,870 |
| 2021-10-11 | $11.00 | $11.49 | $10.81 | $11.22 | $11.21 | 4,385,550 |
| 2021-10-08 | $10.09 | $11.80 | $10.09 | $11.03 | $11.02 | 5,229,950 |
| 2021-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.03 | 0 |
| 2021-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.03 | 0 |
| 2021-09-30 | $9.68 | $10.10 | $9.68 | $10.04 | $10.03 | 1,312,970 |
| 2021-09-29 | $10.00 | $10.08 | $9.63 | $9.68 | $9.67 | 1,630,590 |
| 2021-09-28 | $10.07 | $10.18 | $9.85 | $10.10 | $10.09 | 1,276,630 |
| 2021-09-27 | $10.80 | $10.80 | $9.98 | $10.07 | $10.06 | 3,378,790 |
| 2021-09-24 | $10.58 | $10.78 | $10.46 | $10.75 | $10.74 | 2,962,920 |
| 2021-09-23 | $10.62 | $10.81 | $10.51 | $10.58 | $10.57 | 1,840,780 |
| 2021-09-22 | $10.67 | $10.71 | $10.44 | $10.47 | $10.46 | 1,566,400 |
| 2021-09-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.72 | 0 |
| 2021-09-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.72 | 0 |
| 2021-09-17 | $10.95 | $10.96 | $10.61 | $10.73 | $10.72 | 1,211,660 |
| 2021-09-16 | $11.03 | $11.16 | $10.81 | $10.92 | $10.91 | 1,894,250 |
| 2021-09-15 | $11.05 | $11.28 | $10.96 | $11.20 | $11.19 | 1,717,520 |
| 2021-09-14 | $11.38 | $11.50 | $11.03 | $11.08 | $11.07 | 1,798,020 |
| 2021-09-13 | $10.93 | $11.36 | $10.88 | $11.27 | $11.26 | 1,755,900 |
| 2021-09-10 | $11.14 | $11.17 | $10.94 | $11.00 | $10.99 | 1,207,640 |
| 2021-09-09 | $11.23 | $11.30 | $11.06 | $11.13 | $11.12 | 1,566,680 |
| 2021-09-08 | $10.84 | $11.27 | $10.81 | $11.23 | $11.22 | 2,648,610 |
| 2021-09-07 | $10.74 | $10.85 | $10.60 | $10.83 | $10.82 | 1,042,870 |
| 2021-09-06 | $10.58 | $10.76 | $10.52 | $10.70 | $10.69 | 1,240,440 |
| 2021-09-03 | $10.60 | $10.89 | $10.56 | $10.64 | $10.63 | 1,236,140 |
| 2021-09-02 | $10.55 | $10.57 | $10.31 | $10.50 | $10.49 | 1,104,870 |
| 2021-09-01 | $10.53 | $10.62 | $10.30 | $10.50 | $10.49 | 1,416,480 |
| 2021-08-31 | $10.52 | $10.62 | $10.28 | $10.35 | $10.34 | 1,347,650 |
| 2021-08-30 | $10.69 | $11.13 | $10.42 | $10.48 | $10.47 | 1,996,470 |
| 2021-08-27 | $11.10 | $11.11 | $10.67 | $10.67 | $10.66 | 2,437,420 |
| 2021-08-26 | $11.07 | $11.34 | $11.05 | $11.15 | $11.14 | 1,711,320 |
| 2021-08-25 | $11.10 | $11.28 | $11.03 | $11.11 | $11.10 | 1,217,990 |
| 2021-08-24 | $11.18 | $11.29 | $11.06 | $11.18 | $11.17 | 1,105,600 |
| 2021-08-23 | $10.80 | $11.17 | $10.80 | $11.10 | $11.09 | 1,485,040 |
| 2021-08-20 | $10.85 | $10.98 | $10.65 | $10.85 | $10.84 | 1,498,220 |
| 2021-08-19 | $11.10 | $11.38 | $10.96 | $10.99 | $10.98 | 1,555,880 |
| 2021-08-18 | $10.89 | $11.29 | $10.73 | $11.24 | $11.23 | 1,874,990 |
| 2021-08-17 | $11.30 | $11.37 | $10.82 | $10.83 | $10.82 | 2,060,050 |
| 2021-08-16 | $11.43 | $11.58 | $11.22 | $11.40 | $11.39 | 1,084,420 |
| 2021-08-13 | $11.58 | $11.62 | $11.39 | $11.42 | $11.41 | 1,351,530 |
| 2021-08-12 | $11.35 | $11.72 | $11.30 | $11.62 | $11.61 | 2,179,000 |
| 2021-08-11 | $11.33 | $11.50 | $11.22 | $11.32 | $11.31 | 1,425,530 |
| 2021-08-10 | $11.24 | $11.45 | $11.17 | $11.40 | $11.39 | 1,721,570 |
| 2021-08-09 | $10.92 | $11.40 | $10.92 | $11.28 | $11.27 | 2,475,610 |
| 2021-08-06 | $11.27 | $11.27 | $10.80 | $10.90 | $10.89 | 1,463,800 |
| 2021-08-05 | $11.31 | $11.57 | $11.11 | $11.13 | $11.12 | 1,652,260 |
| 2021-08-04 | $11.36 | $11.50 | $11.19 | $11.31 | $11.30 | 1,534,100 |
| 2021-08-03 | $11.23 | $11.58 | $11.14 | $11.35 | $11.34 | 1,760,900 |
| 2021-08-02 | $10.81 | $11.26 | $10.81 | $11.22 | $11.21 | 1,583,710 |
| 2021-07-30 | $10.75 | $11.07 | $10.70 | $10.92 | $10.91 | 1,553,090 |
| 2021-07-29 | $10.77 | $10.99 | $10.66 | $10.85 | $10.84 | 1,316,820 |
| 2021-07-28 | $10.79 | $10.94 | $10.25 | $10.58 | $10.57 | 2,295,350 |
| 2021-07-27 | $11.03 | $11.15 | $10.70 | $10.74 | $10.73 | 1,560,880 |
| 2021-07-26 | $11.43 | $11.52 | $10.80 | $10.97 | $10.96 | 2,364,930 |
| 2021-07-23 | $12.10 | $12.10 | $11.41 | $11.43 | $11.42 | 2,200,760 |
| 2021-07-22 | $12.03 | $12.24 | $11.81 | $12.04 | $12.03 | 1,704,930 |
| 2021-07-21 | $11.71 | $12.07 | $11.68 | $11.91 | $11.90 | 1,601,400 |
| 2021-07-20 | $11.66 | $11.76 | $11.49 | $11.71 | $11.70 | 1,389,730 |
| 2021-07-19 | $11.87 | $11.87 | $11.44 | $11.83 | $11.82 | 2,297,380 |
| 2021-07-16 | $12.15 | $12.40 | $11.91 | $11.92 | $11.91 | 2,266,500 |
| 2021-07-15 | $12.55 | $12.61 | $12.08 | $12.23 | $12.22 | 2,529,640 |
| 2021-07-14 | $12.93 | $12.95 | $12.48 | $12.53 | $12.52 | 2,912,500 |
| 2021-07-13 | $12.59 | $13.18 | $12.45 | $12.92 | $12.91 | 4,571,330 |
| 2021-07-12 | $12.12 | $12.67 | $12.11 | $12.60 | $12.59 | 3,930,400 |
| 2021-07-09 | $12.56 | $12.60 | $12.03 | $12.12 | $12.11 | 3,017,050 |
| 2021-07-08 | $12.42 | $12.68 | $12.33 | $12.59 | $12.58 | 2,903,610 |
| 2021-07-07 | $12.56 | $12.66 | $12.31 | $12.49 | $12.48 | 2,364,170 |
| 2021-07-06 | $12.77 | $12.81 | $12.37 | $12.65 | $12.64 | 2,997,440 |
| 2021-07-05 | $12.10 | $12.85 | $12.10 | $12.80 | $12.79 | 4,510,360 |
| 2021-07-02 | $12.14 | $12.59 | $11.83 | $12.26 | $12.25 | 2,941,880 |
| 2021-07-01 | $12.68 | $12.74 | $12.13 | $12.18 | $12.17 | 3,130,150 |
| 2021-06-30 | $11.68 | $12.78 | $11.68 | $12.67 | $12.66 | 5,335,190 |
| 2021-06-29 | $11.89 | $12.15 | $11.67 | $11.71 | $11.70 | 1,820,700 |
| 2021-06-28 | $11.98 | $12.05 | $11.80 | $11.92 | $11.91 | 1,834,410 |
| 2021-06-25 | $11.95 | $12.34 | $11.64 | $12.08 | $12.07 | 2,403,680 |
| 2021-06-24 | $12.20 | $12.20 | $11.86 | $11.89 | $11.88 | 1,885,470 |
| 2021-06-23 | $12.47 | $12.50 | $12.14 | $12.18 | $12.17 | 1,898,800 |
| 2021-06-22 | $12.10 | $12.64 | $12.10 | $12.41 | $12.40 | 2,626,850 |
| 2021-06-21 | $12.00 | $12.38 | $11.97 | $12.20 | $12.19 | 2,263,430 |
| 2021-06-18 | $11.99 | $12.77 | $11.89 | $12.32 | $12.31 | 3,671,580 |
| 2021-06-17 | $12.10 | $12.15 | $11.62 | $12.07 | $12.06 | 2,863,320 |
| 2021-06-16 | $11.95 | $12.37 | $11.90 | $11.94 | $11.90 | 2,835,270 |
| 2021-06-15 | $12.34 | $12.34 | $11.80 | $12.10 | $12.06 | 3,055,030 |
| 2021-06-14 | $12.38 | $12.38 | $12.38 | $12.38 | $12.34 | 0 |
| 2021-06-11 | $11.73 | $12.50 | $11.73 | $12.38 | $12.34 | 4,822,090 |
| 2021-06-10 | $11.50 | $12.00 | $11.21 | $11.97 | $11.93 | 3,505,040 |
| 2021-06-09 | $11.40 | $11.67 | $11.34 | $11.49 | $11.45 | 1,462,830 |
| 2021-06-08 | $11.20 | $11.65 | $11.15 | $11.49 | $11.45 | 2,578,860 |
| 2021-06-07 | $11.01 | $11.28 | $11.01 | $11.22 | $11.18 | 1,218,200 |
| 2021-06-04 | $11.15 | $11.46 | $10.99 | $11.00 | $10.96 | 1,196,030 |
| 2021-06-03 | $11.10 | $11.34 | $11.10 | $11.15 | $11.11 | 1,038,100 |
| 2021-06-02 | $11.26 | $11.38 | $11.06 | $11.10 | $11.06 | 1,045,760 |
| 2021-06-01 | $11.24 | $11.36 | $11.12 | $11.30 | $11.26 | 1,043,600 |
| 2021-05-31 | $11.00 | $11.39 | $10.95 | $11.24 | $11.20 | 1,714,000 |
| 2021-05-28 | $11.09 | $11.27 | $10.92 | $10.95 | $10.91 | 1,350,470 |
| 2021-05-27 | $11.07 | $11.26 | $11.03 | $11.14 | $11.10 | 865,910 |
| 2021-05-26 | $11.08 | $11.33 | $10.94 | $11.11 | $11.07 | 1,168,380 |
| 2021-05-25 | $11.14 | $11.15 | $10.87 | $11.08 | $11.04 | 960,510 |
| 2021-05-24 | $10.81 | $11.16 | $10.78 | $11.07 | $11.03 | 1,172,110 |
| 2021-05-21 | $10.88 | $11.18 | $10.81 | $10.89 | $10.85 | 1,184,040 |
| 2021-05-20 | $10.75 | $10.91 | $10.73 | $10.85 | $10.81 | 892,530 |
| 2021-05-19 | $10.91 | $11.08 | $10.75 | $10.79 | $10.75 | 1,076,980 |
| 2021-05-18 | $10.61 | $10.98 | $10.61 | $10.98 | $10.94 | 1,171,980 |
| 2021-05-17 | $10.96 | $11.05 | $10.70 | $10.76 | $10.72 | 1,519,600 |
| 2021-05-14 | $10.68 | $11.08 | $10.55 | $11.08 | $11.04 | 1,861,360 |
| 2021-05-13 | $10.64 | $11.07 | $10.55 | $10.70 | $10.66 | 1,703,200 |
| 2021-05-12 | $10.69 | $10.69 | $10.48 | $10.64 | $10.60 | 1,269,400 |
| 2021-05-11 | $10.33 | $10.72 | $10.29 | $10.64 | $10.60 | 1,540,700 |
| 2021-05-10 | $10.37 | $10.46 | $10.22 | $10.33 | $10.29 | 871,640 |
| 2021-05-07 | $10.25 | $10.38 | $10.10 | $10.21 | $10.18 | 1,005,800 |
| 2021-05-06 | $10.21 | $10.45 | $10.11 | $10.13 | $10.10 | 1,257,890 |
| 2021-05-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2021-05-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.15 | 0 |
| 2021-04-30 | $10.41 | $10.45 | $10.12 | $10.18 | $10.15 | 1,478,190 |
| 2021-04-29 | $10.12 | $10.76 | $10.12 | $10.44 | $10.40 | 2,170,050 |
| 2021-04-28 | $11.60 | $11.60 | $9.38 | $10.33 | $10.29 | 4,162,360 |
| 2021-04-27 | $12.11 | $12.13 | $11.60 | $11.72 | $11.68 | 1,850,870 |
| 2021-04-26 | $12.12 | $12.27 | $12.10 | $12.11 | $12.07 | 1,090,320 |
| 2021-04-23 | $12.46 | $12.48 | $12.16 | $12.18 | $12.14 | 1,566,320 |
| 2021-04-22 | $12.39 | $12.82 | $12.31 | $12.54 | $12.50 | 2,280,030 |
| 2021-04-21 | $12.40 | $12.53 | $12.32 | $12.39 | $12.35 | 1,050,840 |
| 2021-04-20 | $12.45 | $12.75 | $12.41 | $12.44 | $12.40 | 1,604,540 |
| 2021-04-19 | $12.40 | $12.65 | $12.32 | $12.58 | $12.54 | 1,977,960 |
| 2021-04-16 | $12.07 | $12.48 | $12.05 | $12.41 | $12.37 | 1,901,030 |
| 2021-04-15 | $12.17 | $12.22 | $12.00 | $12.08 | $12.04 | 1,067,100 |
| 2021-04-14 | $12.10 | $12.19 | $12.01 | $12.18 | $12.14 | 912,360 |
| 2021-04-13 | $12.07 | $12.18 | $11.98 | $12.10 | $12.06 | 1,086,450 |
| 2021-04-12 | $12.19 | $12.27 | $12.01 | $12.07 | $12.03 | 1,494,280 |
| 2021-04-09 | $12.29 | $12.43 | $12.05 | $12.19 | $12.15 | 2,013,250 |
| 2021-04-08 | $12.81 | $13.08 | $12.49 | $12.49 | $12.45 | 3,332,350 |
| 2021-04-07 | $12.36 | $12.56 | $12.36 | $12.50 | $12.46 | 1,712,430 |
| 2021-04-06 | $12.28 | $12.58 | $12.27 | $12.47 | $12.43 | 1,649,800 |
| 2021-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.24 | 0 |
| 2021-04-02 | $12.28 | $12.35 | $12.15 | $12.28 | $12.24 | 1,119,610 |
| 2021-04-01 | $12.40 | $12.40 | $12.08 | $12.18 | $12.14 | 1,573,310 |
| 2021-03-31 | $12.22 | $12.43 | $12.13 | $12.35 | $12.31 | 1,233,330 |
| 2021-03-30 | $12.40 | $12.47 | $12.15 | $12.16 | $12.12 | 1,728,400 |
| 2021-03-29 | $12.78 | $12.87 | $12.41 | $12.46 | $12.42 | 2,117,140 |
| 2021-03-26 | $12.99 | $12.99 | $12.67 | $12.82 | $12.78 | 2,766,560 |
| 2021-03-25 | $12.60 | $13.10 | $12.51 | $13.08 | $13.04 | 3,210,640 |
| 2021-03-24 | $12.56 | $12.90 | $12.53 | $12.72 | $12.68 | 2,087,030 |
| 2021-03-23 | $12.58 | $12.82 | $12.48 | $12.69 | $12.65 | 2,337,900 |
| 2021-03-22 | $12.40 | $12.66 | $12.24 | $12.54 | $12.50 | 1,585,490 |
| 2021-03-19 | $12.30 | $12.45 | $12.10 | $12.39 | $12.35 | 1,128,870 |
| 2021-03-18 | $12.55 | $12.57 | $12.29 | $12.31 | $12.27 | 1,435,390 |
| 2021-03-17 | $12.68 | $12.94 | $12.47 | $12.51 | $12.47 | 1,546,470 |
| 2021-03-16 | $12.18 | $12.79 | $12.18 | $12.75 | $12.71 | 2,801,460 |
| 2021-03-15 | $12.39 | $12.45 | $11.99 | $12.14 | $12.10 | 2,241,960 |
| 2021-03-12 | $12.83 | $12.93 | $12.28 | $12.34 | $12.30 | 2,379,300 |
| 2021-03-11 | $12.71 | $12.85 | $12.13 | $12.80 | $12.76 | 2,810,760 |
| 2021-03-10 | $13.88 | $13.98 | $12.66 | $12.73 | $12.69 | 4,411,340 |
| 2021-03-09 | $13.57 | $15.15 | $13.57 | $13.89 | $13.84 | 6,185,980 |
| 2021-03-08 | $13.60 | $13.79 | $13.43 | $13.52 | $13.47 | 1,769,830 |
| 2021-03-05 | $13.22 | $13.55 | $13.15 | $13.52 | $13.47 | 1,603,340 |
| 2021-03-04 | $13.35 | $13.50 | $13.08 | $13.20 | $13.16 | 1,229,270 |
| 2021-03-03 | $13.30 | $13.54 | $13.18 | $13.43 | $13.38 | 1,095,790 |
| 2021-03-02 | $13.78 | $13.78 | $13.28 | $13.37 | $13.32 | 1,371,610 |
| 2021-03-01 | $13.35 | $13.65 | $13.27 | $13.64 | $13.59 | 2,280,030 |
| 2021-02-26 | $12.96 | $13.29 | $12.66 | $13.13 | $13.09 | 1,765,130 |
| 2021-02-25 | $13.28 | $13.30 | $12.91 | $12.94 | $12.90 | 1,248,400 |
| 2021-02-24 | $12.92 | $13.35 | $12.82 | $13.15 | $13.11 | 1,772,130 |
| 2021-02-23 | $13.11 | $13.25 | $12.81 | $12.93 | $12.89 | 1,400,420 |
| 2021-02-22 | $13.07 | $13.53 | $13.03 | $13.11 | $13.07 | 2,199,840 |
| 2021-02-19 | $12.68 | $13.06 | $12.58 | $12.99 | $12.95 | 1,730,550 |
| 2021-02-18 | $12.30 | $12.97 | $12.30 | $12.68 | $12.64 | 2,060,580 |
| 2021-02-17 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 0 |
| 2021-02-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 0 |
| 2021-02-15 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 0 |
| 2021-02-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 0 |
| 2021-02-11 | $12.17 | $12.17 | $12.17 | $12.17 | $12.13 | 0 |
| 2021-02-10 | $11.88 | $12.25 | $11.77 | $12.17 | $12.13 | 1,424,110 |
| 2021-02-09 | $11.81 | $11.89 | $11.58 | $11.84 | $11.80 | 1,443,570 |
| 2021-02-08 | $11.74 | $12.11 | $11.69 | $11.78 | $11.74 | 1,136,690 |
| 2021-02-05 | $11.71 | $12.13 | $11.69 | $11.74 | $11.70 | 1,399,700 |
| 2021-02-04 | $12.10 | $12.29 | $11.56 | $11.71 | $11.67 | 2,052,420 |
| 2021-02-03 | $12.86 | $12.97 | $12.13 | $12.21 | $12.17 | 2,122,510 |
| 2021-02-02 | $13.02 | $13.28 | $12.74 | $12.86 | $12.82 | 1,910,730 |
| 2021-02-01 | $13.29 | $13.88 | $13.03 | $13.24 | $13.20 | 2,217,940 |
| 2021-01-29 | $14.17 | $14.23 | $13.09 | $13.31 | $13.26 | 2,790,200 |
| 2021-01-28 | $13.80 | $14.32 | $13.74 | $13.96 | $13.91 | 1,404,120 |
| 2021-01-27 | $14.32 | $14.58 | $13.90 | $14.09 | $14.04 | 2,153,200 |
| 2021-01-26 | $13.59 | $14.43 | $13.48 | $14.38 | $14.33 | 3,427,570 |
| 2021-01-25 | $14.14 | $14.15 | $13.65 | $13.68 | $13.63 | 1,582,820 |
| 2021-01-22 | $14.44 | $14.46 | $13.98 | $14.10 | $14.05 | 1,717,880 |
| 2021-01-21 | $14.20 | $14.48 | $14.17 | $14.44 | $14.39 | 1,553,460 |
| 2021-01-20 | $14.30 | $14.50 | $14.03 | $14.36 | $14.31 | 1,816,930 |
| 2021-01-19 | $14.14 | $14.54 | $14.03 | $14.29 | $14.24 | 2,076,020 |
| 2021-01-18 | $13.80 | $14.25 | $13.76 | $14.18 | $14.13 | 1,685,410 |
| 2021-01-15 | $13.41 | $13.94 | $13.26 | $13.79 | $13.74 | 2,220,920 |
| 2021-01-14 | $13.40 | $13.61 | $13.11 | $13.38 | $13.33 | 2,145,930 |
| 2021-01-13 | $14.00 | $14.10 | $13.22 | $13.40 | $13.35 | 2,738,690 |
| 2021-01-12 | $13.90 | $14.30 | $13.76 | $13.98 | $13.93 | 2,187,630 |
| 2021-01-11 | $14.69 | $14.71 | $13.85 | $13.88 | $13.83 | 2,699,090 |
| 2021-01-08 | $14.42 | $14.92 | $13.94 | $14.41 | $14.36 | 3,048,120 |
| 2021-01-07 | $15.51 | $15.59 | $14.25 | $14.42 | $14.37 | 4,142,900 |
| 2021-01-06 | $16.22 | $16.22 | $15.44 | $15.56 | $15.51 | 2,296,770 |
| 2021-01-05 | $16.46 | $16.99 | $16.02 | $16.25 | $16.19 | 2,866,260 |
| 2021-01-04 | $17.16 | $17.31 | $16.35 | $16.51 | $16.45 | 3,399,860 |
| 2021-01-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.54 | 0 |
| 2020-12-31 | $16.06 | $16.69 | $15.92 | $16.60 | $16.54 | 2,198,400 |
| 2020-12-30 | $15.80 | $16.17 | $15.65 | $16.06 | $16.01 | 1,383,680 |
| 2020-12-29 | $15.65 | $16.35 | $15.63 | $15.82 | $15.77 | 2,011,690 |
| 2020-12-28 | $16.11 | $16.18 | $15.51 | $15.56 | $15.51 | 1,817,060 |
| 2020-12-25 | $15.52 | $16.28 | $15.52 | $16.10 | $16.05 | 1,703,000 |
| 2020-12-24 | $16.40 | $16.40 | $15.50 | $15.72 | $15.67 | 2,176,480 |
| 2020-12-23 | $16.39 | $16.65 | $16.18 | $16.33 | $16.27 | 2,041,940 |
| 2020-12-22 | $17.10 | $17.10 | $16.50 | $16.51 | $16.45 | 1,999,850 |
| 2020-12-21 | $17.19 | $17.48 | $16.92 | $17.17 | $17.11 | 1,700,040 |
| 2020-12-18 | $17.22 | $17.56 | $16.94 | $17.22 | $17.16 | 1,727,340 |
| 2020-12-17 | $16.89 | $17.46 | $16.39 | $17.38 | $17.32 | 2,623,020 |
| 2020-12-16 | $17.60 | $17.60 | $16.85 | $16.92 | $16.86 | 1,946,030 |
| 2020-12-15 | $17.62 | $17.95 | $17.40 | $17.48 | $17.42 | 1,295,790 |
| 2020-12-14 | $17.51 | $17.88 | $17.11 | $17.80 | $17.74 | 1,793,040 |
| 2020-12-11 | $17.90 | $17.98 | $17.10 | $17.35 | $17.29 | 2,505,510 |
| 2020-12-10 | $17.89 | $17.98 | $17.54 | $17.77 | $17.71 | 2,219,590 |
| 2020-12-09 | $18.51 | $18.69 | $17.87 | $17.90 | $17.84 | 2,175,850 |
| 2020-12-08 | $18.85 | $18.86 | $18.47 | $18.54 | $18.48 | 1,390,560 |
| 2020-12-07 | $19.36 | $19.36 | $18.63 | $18.66 | $18.60 | 1,856,740 |
| 2020-12-04 | $19.16 | $19.47 | $19.02 | $19.07 | $19.01 | 1,804,340 |
| 2020-12-03 | $19.11 | $19.67 | $18.93 | $19.40 | $19.33 | 2,663,900 |
| 2020-12-02 | $19.35 | $20.16 | $19.26 | $19.32 | $19.25 | 3,812,310 |
| 2020-12-01 | $18.78 | $19.49 | $18.74 | $19.35 | $19.28 | 4,034,600 |
| 2020-11-30 | $18.44 | $19.23 | $18.30 | $18.85 | $18.79 | 4,285,650 |
| 2020-11-27 | $18.37 | $18.45 | $17.88 | $18.28 | $18.22 | 2,915,110 |
| 2020-11-26 | $18.52 | $18.80 | $18.28 | $18.38 | $18.32 | 2,552,270 |
| 2020-11-25 | $19.12 | $19.33 | $18.75 | $18.75 | $18.69 | 2,349,240 |
| 2020-11-24 | $19.41 | $19.50 | $19.06 | $19.11 | $19.05 | 2,790,330 |
| 2020-11-23 | $19.61 | $19.84 | $19.10 | $19.53 | $19.46 | 3,445,240 |
| 2020-11-20 | $19.44 | $20.29 | $19.41 | $19.82 | $19.75 | 4,121,160 |
| 2020-11-19 | $19.25 | $19.76 | $19.01 | $19.48 | $19.41 | 3,175,350 |
| 2020-11-18 | $19.27 | $19.62 | $19.11 | $19.37 | $19.30 | 2,911,510 |
| 2020-11-17 | $19.90 | $19.90 | $18.78 | $19.20 | $19.13 | 4,825,810 |
| 2020-11-16 | $20.52 | $20.77 | $19.76 | $19.79 | $19.72 | 4,563,870 |
| 2020-11-13 | $20.83 | $21.07 | $20.21 | $20.48 | $20.41 | 4,429,350 |
| 2020-11-12 | $21.39 | $21.92 | $20.88 | $21.03 | $20.96 | 5,850,360 |
| 2020-11-11 | $22.80 | $23.30 | $21.50 | $21.58 | $21.51 | 8,548,250 |
| 2020-11-10 | $24.30 | $24.30 | $23.04 | $23.19 | $23.11 | 9,572,860 |
| 2020-11-09 | $23.30 | $24.65 | $23.30 | $24.38 | $24.30 | 13,705,710 |
| 2020-11-06 | $23.54 | $24.22 | $22.85 | $23.30 | $23.22 | 7,752,450 |
| 2020-11-05 | $22.87 | $23.77 | $22.86 | $23.50 | $23.42 | 9,525,380 |
| 2020-11-04 | $23.01 | $23.50 | $22.11 | $22.79 | $22.71 | 7,703,570 |
| 2020-11-03 | $21.40 | $23.45 | $21.40 | $23.02 | $22.94 | 11,701,640 |
| 2020-11-02 | $21.70 | $21.73 | $20.82 | $21.41 | $21.34 | 7,488,430 |
| 2020-10-30 | $22.60 | $23.87 | $22.03 | $22.09 | $22.01 | 9,710,230 |
| 2020-10-29 | $22.55 | $23.33 | $22.05 | $22.25 | $22.17 | 5,890,610 |
| 2020-10-28 | $22.66 | $23.47 | $21.50 | $23.47 | $23.39 | 8,313,630 |
| 2020-10-27 | $22.96 | $23.56 | $22.70 | $22.90 | $22.82 | 5,772,090 |
| 2020-10-26 | $22.50 | $23.88 | $22.08 | $23.59 | $23.51 | 7,781,280 |
| 2020-10-23 | $22.80 | $24.77 | $22.62 | $23.11 | $23.03 | 11,726,760 |
| 2020-10-22 | $23.00 | $23.31 | $22.02 | $23.00 | $22.92 | 8,259,350 |
| 2020-10-21 | $23.12 | $23.99 | $22.71 | $23.24 | $23.16 | 10,729,280 |
| 2020-10-20 | $22.28 | $23.95 | $22.27 | $23.28 | $23.20 | 11,388,750 |
| 2020-10-19 | $21.91 | $23.00 | $21.69 | $22.25 | $22.17 | 9,324,000 |
| 2020-10-16 | $22.29 | $22.82 | $21.60 | $22.35 | $22.27 | 9,452,350 |
| 2020-10-15 | $20.15 | $23.31 | $19.81 | $22.45 | $22.37 | 14,307,980 |
| 2020-10-14 | $21.00 | $21.20 | $20.14 | $20.20 | $20.13 | 8,582,330 |
| 2020-10-13 | $21.30 | $22.27 | $20.80 | $21.78 | $21.71 | 7,839,710 |
| 2020-10-12 | $20.63 | $21.71 | $20.36 | $21.40 | $21.33 | 6,637,130 |
| 2020-10-09 | $20.70 | $20.80 | $20.14 | $20.44 | $20.37 | 4,531,510 |
| 2020-10-08 | $20.06 | $20.06 | $20.06 | $20.06 | $19.99 | 0 |
| 2020-10-07 | $20.06 | $20.06 | $20.06 | $20.06 | $19.99 | 0 |
| 2020-10-06 | $20.06 | $20.06 | $20.06 | $20.06 | $19.99 | 0 |
| 2020-10-05 | $20.06 | $20.06 | $20.06 | $20.06 | $19.99 | 0 |
| 2020-10-02 | $20.06 | $20.06 | $20.06 | $20.06 | $19.99 | 0 |
| 2020-10-01 | $20.06 | $20.06 | $20.06 | $20.06 | $19.99 | 0 |
| 2020-09-30 | $20.11 | $20.47 | $19.65 | $20.06 | $19.99 | 3,606,730 |
| 2020-09-29 | $20.05 | $20.28 | $19.80 | $19.95 | $19.88 | 3,723,970 |
| 2020-09-28 | $20.12 | $20.43 | $19.65 | $19.77 | $19.70 | 4,203,290 |
| 2020-09-25 | $20.51 | $20.96 | $20.01 | $20.04 | $19.97 | 5,166,660 |
| 2020-09-24 | $22.61 | $22.62 | $20.45 | $20.45 | $20.38 | 8,584,620 |
| 2020-09-23 | $22.81 | $23.20 | $22.22 | $22.87 | $22.79 | 6,244,280 |
| 2020-09-22 | $22.45 | $23.57 | $22.11 | $23.03 | $22.95 | 8,695,800 |
| 2020-09-21 | $23.50 | $24.17 | $22.75 | $22.93 | $22.85 | 12,613,510 |
| 2020-09-18 | $21.85 | $25.22 | $21.85 | $24.70 | $24.62 | 16,493,000 |
| 2020-09-17 | $22.52 | $22.95 | $21.60 | $21.88 | $21.81 | 9,507,980 |
| 2020-09-16 | $24.11 | $24.32 | $22.16 | $22.98 | $22.90 | 11,021,050 |
| 2020-09-15 | $24.58 | $24.86 | $23.30 | $24.41 | $24.33 | 12,816,050 |
| 2020-09-14 | $24.41 | $26.20 | $24.06 | $25.40 | $25.31 | 17,373,000 |
| 2020-09-11 | $23.30 | $24.80 | $20.44 | $23.85 | $23.77 | 17,519,930 |
| 2020-09-10 | $22.20 | $25.80 | $22.19 | $25.55 | $25.46 | 24,156,790 |
| 2020-09-09 | $25.00 | $27.19 | $22.97 | $23.08 | $23.00 | 28,106,940 |
| 2020-09-08 | $19.50 | $23.70 | $19.45 | $23.70 | $23.62 | 18,791,950 |
| 2020-09-07 | $19.90 | $20.58 | $19.46 | $19.75 | $19.68 | 9,223,180 |
| 2020-09-04 | $18.71 | $20.80 | $18.69 | $19.88 | $19.81 | 9,268,380 |
| 2020-09-03 | $20.41 | $20.41 | $19.40 | $19.43 | $19.36 | 8,724,350 |
| 2020-09-02 | $19.72 | $21.50 | $19.50 | $20.52 | $20.45 | 11,786,000 |
| 2020-09-01 | $19.21 | $19.99 | $18.91 | $19.89 | $19.82 | 8,373,060 |
| 2020-08-31 | $19.26 | $20.18 | $18.71 | $19.25 | $19.18 | 10,545,970 |
| 2020-08-28 | $17.76 | $21.00 | $17.56 | $19.65 | $19.58 | 13,429,780 |
| 2020-08-27 | $16.90 | $17.63 | $16.88 | $17.50 | $17.44 | 3,050,770 |
| 2020-08-26 | $17.46 | $17.70 | $16.90 | $16.90 | $16.84 | 2,711,220 |
| 2020-08-25 | $17.00 | $17.78 | $17.00 | $17.49 | $17.43 | 3,498,950 |
| 2020-08-24 | $16.94 | $17.38 | $16.73 | $17.15 | $17.09 | 2,690,540 |
| 2020-08-21 | $16.52 | $17.16 | $16.42 | $16.91 | $16.85 | 2,872,450 |
| 2020-08-20 | $16.48 | $16.75 | $16.10 | $16.43 | $16.37 | 2,099,720 |
| 2020-08-19 | $17.22 | $17.22 | $16.63 | $16.63 | $16.57 | 2,434,470 |
| 2020-08-18 | $17.31 | $17.60 | $17.03 | $17.24 | $17.18 | 2,844,900 |
| 2020-08-17 | $16.69 | $17.47 | $16.68 | $17.37 | $17.31 | 3,571,700 |
| 2020-08-14 | $16.49 | $16.68 | $16.35 | $16.67 | $16.61 | 1,692,890 |
| 2020-08-13 | $16.49 | $16.68 | $16.21 | $16.43 | $16.37 | 1,638,520 |
| 2020-08-12 | $16.63 | $16.86 | $16.00 | $16.33 | $16.27 | 3,223,820 |
| 2020-08-11 | $17.61 | $17.88 | $16.70 | $16.72 | $16.66 | 4,068,900 |
| 2020-08-10 | $17.65 | $17.85 | $17.41 | $17.62 | $17.56 | 2,863,200 |
| 2020-08-07 | $18.60 | $18.73 | $17.50 | $17.78 | $17.72 | 3,889,430 |
| 2020-08-06 | $17.84 | $19.20 | $17.84 | $18.58 | $18.52 | 6,221,450 |
| 2020-08-05 | $17.90 | $18.07 | $17.46 | $17.83 | $17.77 | 3,589,830 |
| 2020-08-04 | $18.59 | $18.60 | $17.70 | $17.82 | $17.76 | 3,444,610 |
| 2020-08-03 | $18.00 | $18.37 | $17.94 | $18.34 | $18.28 | 3,225,760 |
| 2020-07-31 | $17.74 | $18.16 | $17.62 | $17.88 | $17.82 | 2,789,720 |
| 2020-07-30 | $17.92 | $18.10 | $17.60 | $17.62 | $17.56 | 2,906,460 |
| 2020-07-29 | $17.30 | $17.97 | $17.17 | $17.91 | $17.85 | 3,009,420 |
| 2020-07-28 | $17.55 | $17.68 | $17.21 | $17.44 | $17.38 | 2,401,830 |
| 2020-07-27 | $17.23 | $17.56 | $16.96 | $17.40 | $17.34 | 2,419,180 |
| 2020-07-24 | $18.37 | $18.46 | $17.06 | $17.30 | $17.24 | 4,329,120 |
| 2020-07-23 | $18.51 | $18.72 | $17.82 | $18.21 | $18.15 | 4,505,190 |
| 2020-07-22 | $18.50 | $19.18 | $18.35 | $18.60 | $18.54 | 4,367,070 |
| 2020-07-21 | $19.18 | $19.28 | $18.40 | $18.52 | $18.46 | 3,805,220 |
| 2020-07-20 | $18.58 | $18.98 | $18.22 | $18.90 | $18.84 | 3,847,260 |
| 2020-07-17 | $18.58 | $18.90 | $17.91 | $18.37 | $18.31 | 3,925,510 |
| 2020-07-16 | $19.84 | $19.88 | $18.44 | $18.61 | $18.55 | 5,697,170 |
| 2020-07-15 | $20.21 | $20.76 | $19.36 | $19.39 | $19.32 | 7,380,180 |
| 2020-07-14 | $20.65 | $20.98 | $19.71 | $20.20 | $20.13 | 7,149,740 |
| 2020-07-13 | $19.88 | $21.35 | $19.88 | $20.83 | $20.76 | 8,128,990 |
| 2020-07-10 | $20.24 | $20.83 | $19.81 | $19.90 | $19.83 | 8,051,800 |
| 2020-07-09 | $20.18 | $21.50 | $20.12 | $20.55 | $20.48 | 11,048,130 |
| 2020-07-08 | $18.98 | $20.95 | $18.91 | $20.42 | $20.35 | 11,949,370 |
| 2020-07-07 | $19.45 | $20.35 | $18.67 | $19.25 | $19.18 | 12,981,030 |
| 2020-07-06 | $18.80 | $19.90 | $18.15 | $19.45 | $19.38 | 13,510,160 |
| 2020-07-03 | $17.48 | $18.84 | $17.32 | $18.38 | $18.32 | 14,908,380 |
| 2020-07-02 | $17.51 | $17.88 | $17.12 | $17.48 | $17.42 | 10,006,020 |
| 2020-07-01 | $18.03 | $18.60 | $17.11 | $17.50 | $17.44 | 13,955,780 |
| 2020-06-30 | $16.10 | $17.55 | $16.07 | $17.55 | $17.49 | 4,106,360 |
| 2020-06-29 | $16.27 | $16.80 | $15.83 | $15.95 | $15.90 | 4,002,520 |
| 2020-06-26 | $16.44 | $16.44 | $16.44 | $16.44 | $16.38 | 0 |
| 2020-06-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.38 | 0 |
| 2020-06-24 | $16.69 | $17.07 | $16.37 | $16.44 | $16.38 | 3,640,530 |
| 2020-06-23 | $16.73 | $16.99 | $16.40 | $16.71 | $16.65 | 4,203,070 |
| 2020-06-22 | $16.57 | $17.12 | $16.40 | $16.91 | $16.85 | 5,968,200 |
| 2020-06-19 | $16.40 | $16.89 | $16.40 | $16.57 | $16.51 | 5,105,370 |
| 2020-06-18 | $16.60 | $16.88 | $16.31 | $16.54 | $16.48 | 5,003,200 |
| 2020-06-17 | $16.20 | $16.76 | $16.05 | $16.60 | $16.54 | 6,135,040 |
| 2020-06-16 | $15.61 | $16.40 | $15.61 | $16.20 | $16.13 | 5,092,500 |
| 2020-06-15 | $15.31 | $15.88 | $15.31 | $15.50 | $15.43 | 3,514,680 |
| 2020-06-12 | $15.32 | $15.67 | $15.03 | $15.47 | $15.40 | 3,820,310 |
| 2020-06-11 | $15.70 | $16.35 | $15.69 | $15.80 | $15.73 | 3,808,020 |
| 2020-06-10 | $16.20 | $16.51 | $15.60 | $15.69 | $15.62 | 4,480,470 |
| 2020-06-09 | $16.50 | $16.60 | $16.16 | $16.26 | $16.19 | 3,691,870 |
| 2020-06-08 | $16.54 | $16.87 | $16.24 | $16.65 | $16.57 | 6,173,910 |
| 2020-06-05 | $15.70 | $16.88 | $15.61 | $16.53 | $16.45 | 7,939,200 |
| 2020-06-04 | $15.78 | $15.88 | $15.35 | $15.72 | $15.65 | 3,999,720 |
| 2020-06-03 | $16.04 | $16.12 | $15.64 | $15.75 | $15.68 | 4,556,550 |
| 2020-06-02 | $16.14 | $16.31 | $15.91 | $16.01 | $15.94 | 4,919,460 |
| 2020-06-01 | $15.61 | $16.39 | $15.49 | $16.20 | $16.13 | 6,374,680 |
| 2020-05-29 | $15.86 | $15.86 | $15.33 | $15.57 | $15.50 | 5,718,540 |
| 2020-05-28 | $15.70 | $16.50 | $15.53 | $15.98 | $15.91 | 8,848,150 |
| 2020-05-27 | $15.57 | $15.86 | $15.23 | $15.79 | $15.72 | 6,988,890 |
| 2020-05-26 | $15.64 | $15.90 | $15.31 | $15.53 | $15.46 | 6,697,600 |
| 2020-05-25 | $14.93 | $15.72 | $14.70 | $15.68 | $15.61 | 8,908,010 |
| 2020-05-22 | $14.48 | $15.66 | $14.48 | $14.99 | $14.92 | 7,650,940 |
| 2020-05-21 | $14.31 | $14.85 | $14.08 | $14.35 | $14.28 | 4,424,550 |
| 2020-05-20 | $14.69 | $14.74 | $14.19 | $14.31 | $14.24 | 3,427,610 |
| 2020-05-19 | $14.50 | $14.75 | $14.43 | $14.70 | $14.63 | 3,411,910 |
| 2020-05-18 | $14.59 | $14.65 | $14.17 | $14.35 | $14.28 | 4,222,360 |
| 2020-05-15 | $14.80 | $15.06 | $14.57 | $14.72 | $14.65 | 3,723,530 |
| 2020-05-14 | $14.88 | $15.35 | $14.70 | $14.79 | $14.72 | 5,277,910 |
| 2020-05-13 | $14.59 | $15.06 | $14.57 | $15.04 | $14.97 | 3,529,560 |
| 2020-05-12 | $14.75 | $14.85 | $14.30 | $14.78 | $14.71 | 4,822,170 |
| 2020-05-11 | $15.24 | $15.31 | $14.71 | $15.00 | $14.93 | 5,594,850 |
| 2020-05-08 | $14.60 | $15.23 | $14.54 | $14.89 | $14.82 | 6,505,050 |
| 2020-05-07 | $14.66 | $15.03 | $14.47 | $14.54 | $14.47 | 5,487,400 |
| 2020-05-06 | $14.17 | $15.02 | $14.15 | $14.81 | $14.74 | 5,580,790 |
| 2020-05-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.34 | 0 |
| 2020-05-04 | $14.41 | $14.41 | $14.41 | $14.41 | $14.34 | 0 |
| 2020-05-01 | $14.41 | $14.41 | $14.41 | $14.41 | $14.34 | 0 |
| 2020-04-30 | $14.30 | $14.72 | $14.27 | $14.41 | $14.34 | 5,906,190 |
| 2020-04-29 | $14.09 | $14.54 | $13.94 | $14.26 | $14.19 | 5,065,000 |
| 2020-04-28 | $14.84 | $14.95 | $13.75 | $14.05 | $13.99 | 8,402,340 |
| 2020-04-27 | $15.34 | $15.58 | $14.80 | $14.80 | $14.73 | 7,559,140 |
| 2020-04-24 | $16.18 | $16.60 | $15.20 | $15.46 | $15.39 | 10,218,990 |
| 2020-04-23 | $17.40 | $17.60 | $16.18 | $16.42 | $16.34 | 16,095,090 |
| 2020-04-22 | $16.44 | $18.17 | $16.39 | $17.76 | $17.68 | 18,114,470 |
| 2020-04-21 | $18.32 | $18.65 | $16.80 | $16.99 | $16.91 | 22,180,270 |
| 2020-04-20 | $15.61 | $17.63 | $15.61 | $17.63 | $17.55 | 9,072,000 |
| 2020-04-17 | $15.47 | $17.04 | $15.32 | $16.03 | $15.96 | 21,139,170 |
| 2020-04-16 | $15.22 | $16.26 | $15.00 | $15.65 | $15.58 | 18,353,560 |
| 2020-04-15 | $16.70 | $17.81 | $15.73 | $16.15 | $16.08 | 27,129,440 |
| 2020-04-14 | $14.99 | $16.28 | $14.99 | $16.28 | $16.21 | 7,579,260 |
| 2020-04-13 | $15.68 | $16.85 | $14.35 | $14.80 | $14.73 | 20,819,520 |
| 2020-04-10 | $16.00 | $16.99 | $14.50 | $15.90 | $15.83 | 25,245,510 |
| 2020-04-09 | $14.80 | $15.80 | $14.80 | $15.80 | $15.73 | 11,541,780 |
| 2020-04-08 | $14.04 | $14.90 | $14.01 | $14.36 | $14.29 | 15,919,040 |
| 2020-04-07 | $12.78 | $13.63 | $12.60 | $13.63 | $13.57 | 3,697,490 |
| 2020-04-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.33 | 0 |
| 2020-04-03 | $12.61 | $12.72 | $12.29 | $12.39 | $12.33 | 1,450,660 |
| 2020-04-02 | $12.24 | $12.73 | $12.21 | $12.72 | $12.66 | 1,746,290 |
| 2020-04-01 | $12.65 | $12.65 | $12.32 | $12.40 | $12.34 | 1,316,380 |
| 2020-03-31 | $12.54 | $13.12 | $12.33 | $12.42 | $12.36 | 1,519,100 |
| 2020-03-30 | $12.72 | $12.72 | $12.23 | $12.42 | $12.36 | 2,573,630 |
| 2020-03-27 | $13.15 | $13.33 | $12.85 | $12.89 | $12.83 | 2,253,340 |
| 2020-03-26 | $13.50 | $13.51 | $12.97 | $12.98 | $12.92 | 3,100,670 |
| 2020-03-25 | $13.76 | $13.84 | $13.35 | $13.50 | $13.44 | 3,795,880 |
| 2020-03-24 | $13.10 | $13.49 | $12.99 | $13.49 | $13.43 | 3,939,320 |
| 2020-03-23 | $12.87 | $13.19 | $12.77 | $12.88 | $12.82 | 2,115,100 |
| 2020-03-20 | $13.04 | $13.30 | $12.94 | $13.22 | $13.16 | 3,193,860 |
| 2020-03-19 | $12.56 | $13.00 | $12.50 | $12.89 | $12.83 | 3,154,470 |
| 2020-03-18 | $13.14 | $13.36 | $12.49 | $12.53 | $12.47 | 3,722,260 |
| 2020-03-17 | $13.14 | $13.31 | $12.26 | $12.99 | $12.93 | 3,664,200 |
| 2020-03-16 | $13.84 | $13.99 | $12.70 | $12.92 | $12.86 | 4,545,340 |
| 2020-03-13 | $12.90 | $13.96 | $12.90 | $13.67 | $13.61 | 4,890,520 |
| 2020-03-12 | $14.02 | $14.30 | $13.85 | $14.00 | $13.94 | 3,974,780 |
| 2020-03-11 | $14.57 | $15.11 | $14.14 | $14.35 | $14.28 | 6,260,850 |
| 2020-03-10 | $14.00 | $14.76 | $13.65 | $14.72 | $14.65 | 6,285,420 |
| 2020-03-09 | $14.43 | $14.71 | $13.96 | $14.28 | $14.21 | 6,227,620 |
| 2020-03-06 | $14.78 | $14.80 | $14.33 | $14.37 | $14.30 | 7,826,100 |
| 2020-03-05 | $15.41 | $15.50 | $14.89 | $15.04 | $14.97 | 9,564,830 |
| 2020-03-04 | $14.65 | $15.41 | $14.52 | $15.31 | $15.24 | 12,933,690 |
| 2020-03-03 | $16.00 | $16.78 | $15.25 | $15.56 | $15.49 | 22,436,060 |
| 2020-03-02 | $14.23 | $15.25 | $14.22 | $15.25 | $15.18 | 3,910,990 |
| 2020-02-28 | $14.29 | $15.29 | $13.74 | $13.86 | $13.80 | 15,906,130 |
| 2020-02-27 | $13.59 | $14.85 | $13.55 | $14.85 | $14.78 | 10,803,980 |
| 2020-02-26 | $13.73 | $14.04 | $13.47 | $13.50 | $13.44 | 5,516,800 |
| 2020-02-25 | $13.89 | $14.02 | $13.29 | $13.99 | $13.93 | 7,401,620 |
| 2020-02-24 | $14.39 | $14.77 | $13.99 | $14.27 | $14.20 | 12,303,020 |
| 2020-02-21 | $13.51 | $14.69 | $13.51 | $14.69 | $14.62 | 11,366,830 |
| 2020-02-20 | $12.85 | $13.36 | $12.71 | $13.35 | $13.29 | 5,626,570 |
| 2020-02-19 | $12.88 | $13.16 | $12.84 | $12.85 | $12.79 | 3,973,960 |
| 2020-02-18 | $12.70 | $13.08 | $12.60 | $13.00 | $12.94 | 4,558,020 |
| 2020-02-17 | $12.25 | $12.84 | $12.25 | $12.74 | $12.68 | 4,229,860 |
| 2020-02-14 | $12.21 | $12.47 | $12.01 | $12.20 | $12.14 | 3,016,380 |
| 2020-02-13 | $12.31 | $12.52 | $12.09 | $12.15 | $12.09 | 2,725,510 |
| 2020-02-12 | $12.16 | $12.38 | $12.06 | $12.37 | $12.31 | 2,846,610 |
| 2020-02-11 | $12.47 | $12.49 | $12.09 | $12.18 | $12.12 | 2,572,480 |
| 2020-02-10 | $12.15 | $12.47 | $12.03 | $12.40 | $12.34 | 2,788,650 |
| 2020-02-07 | $11.90 | $12.49 | $11.82 | $12.23 | $12.17 | 3,458,860 |
| 2020-02-06 | $11.67 | $12.04 | $11.66 | $11.94 | $11.89 | 2,796,330 |
| 2020-02-05 | $11.50 | $11.94 | $11.40 | $11.70 | $11.65 | 3,091,480 |
| 2020-02-04 | $10.82 | $11.68 | $10.81 | $11.46 | $11.41 | 4,234,910 |
| 2020-02-03 | $12.01 | $12.01 | $12.01 | $12.01 | $11.95 | 392,700 |
| 2020-01-31 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2020-01-30 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2020-01-29 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2020-01-28 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2020-01-27 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2020-01-24 | $13.34 | $13.34 | $13.34 | $13.34 | $13.28 | 0 |
| 2020-01-23 | $13.72 | $13.88 | $13.07 | $13.34 | $13.28 | 3,398,760 |
| 2020-01-22 | $13.61 | $13.93 | $13.45 | $13.78 | $13.72 | 2,569,840 |
| 2020-01-21 | $14.23 | $14.33 | $13.48 | $13.52 | $13.46 | 4,449,160 |
| 2020-01-20 | $14.45 | $14.45 | $14.02 | $14.36 | $14.29 | 3,005,460 |
| 2020-01-17 | $14.52 | $14.64 | $14.31 | $14.33 | $14.26 | 2,941,840 |
| 2020-01-16 | $14.90 | $14.93 | $14.43 | $14.45 | $14.38 | 4,260,430 |
| 2020-01-15 | $14.41 | $15.14 | $14.30 | $14.99 | $14.92 | 6,813,200 |
| 2020-01-14 | $14.32 | $14.75 | $14.28 | $14.55 | $14.48 | 5,338,260 |
| 2020-01-13 | $14.29 | $14.34 | $13.95 | $14.32 | $14.25 | 3,717,160 |
| 2020-01-10 | $14.31 | $14.76 | $14.23 | $14.45 | $14.38 | 5,345,170 |
| 2020-01-09 | $13.88 | $14.89 | $13.87 | $14.38 | $14.31 | 7,636,690 |
| 2020-01-08 | $14.05 | $14.17 | $13.66 | $13.75 | $13.69 | 4,394,340 |
| 2020-01-07 | $13.95 | $14.27 | $13.82 | $14.22 | $14.15 | 4,882,580 |
| 2020-01-06 | $13.83 | $14.14 | $13.78 | $13.91 | $13.85 | 4,689,590 |
| 2020-01-03 | $14.31 | $14.60 | $14.18 | $14.26 | $14.19 | 5,257,500 |
| 2020-01-02 | $13.86 | $14.26 | $13.86 | $14.16 | $14.09 | 4,871,840 |
| 2020-01-01 | $13.78 | $13.78 | $13.78 | $13.78 | $13.72 | 0 |
| 2019-12-31 | $13.60 | $13.85 | $13.50 | $13.78 | $13.72 | 2,708,360 |
| 2019-12-30 | $13.50 | $13.74 | $13.20 | $13.65 | $13.59 | 4,140,250 |
| 2019-12-27 | $14.07 | $14.29 | $13.84 | $13.84 | $13.78 | 4,850,890 |
| 2019-12-26 | $14.05 | $14.05 | $13.77 | $13.92 | $13.86 | 3,547,080 |
| 2019-12-25 | $14.13 | $14.25 | $13.71 | $14.04 | $13.98 | 4,816,460 |
| 2019-12-24 | $13.83 | $14.08 | $13.61 | $14.01 | $13.95 | 3,879,720 |
| 2019-12-23 | $14.11 | $14.21 | $13.55 | $13.70 | $13.64 | 4,673,210 |
| 2019-12-20 | $14.82 | $14.96 | $14.20 | $14.21 | $14.14 | 9,884,550 |
| 2019-12-19 | $15.00 | $15.83 | $14.87 | $15.18 | $15.11 | 12,939,420 |
| 2019-12-18 | $14.75 | $15.00 | $14.63 | $14.90 | $14.83 | 8,924,620 |
| 2019-12-17 | $14.90 | $15.33 | $14.61 | $14.94 | $14.87 | 12,856,030 |
| 2019-12-16 | $15.50 | $16.29 | $14.60 | $15.15 | $15.08 | 17,688,850 |
| 2019-12-13 | $13.85 | $15.07 | $13.53 | $15.07 | $15.00 | 10,877,980 |
| 2019-12-12 | $13.53 | $14.06 | $13.41 | $13.70 | $13.64 | 8,605,160 |
| 2019-12-11 | $13.93 | $14.10 | $13.45 | $13.60 | $13.54 | 11,199,870 |
| 2019-12-10 | $14.04 | $14.77 | $13.56 | $14.17 | $14.10 | 18,225,690 |
| 2019-12-09 | $14.04 | $14.04 | $13.18 | $14.04 | $13.98 | 11,455,280 |
| 2019-12-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.70 | 1,530,020 |
| 2019-12-05 | $11.45 | $11.63 | $11.38 | $11.60 | $11.55 | 1,665,400 |
| 2019-12-04 | $11.40 | $11.54 | $11.34 | $11.44 | $11.39 | 1,252,400 |
| 2019-12-03 | $11.35 | $11.55 | $11.24 | $11.54 | $11.49 | 1,426,540 |
| 2019-12-02 | $11.39 | $11.54 | $11.31 | $11.38 | $11.33 | 1,483,190 |
| 2019-11-29 | $11.37 | $11.43 | $11.17 | $11.43 | $11.38 | 1,971,190 |
| 2019-11-28 | $11.66 | $11.72 | $11.25 | $11.28 | $11.23 | 2,678,440 |
| 2019-11-27 | $11.99 | $12.14 | $11.50 | $11.59 | $11.54 | 3,757,500 |
| 2019-11-26 | $12.10 | $12.30 | $11.96 | $12.15 | $12.09 | 2,891,260 |
| 2019-11-25 | $12.25 | $12.43 | $11.89 | $12.05 | $11.99 | 5,283,840 |
| 2019-11-22 | $12.06 | $12.21 | $11.71 | $11.88 | $11.83 | 4,656,500 |
| 2019-11-21 | $12.30 | $12.43 | $11.89 | $12.17 | $12.11 | 5,704,600 |
| 2019-11-20 | $12.12 | $13.16 | $12.12 | $12.50 | $12.44 | 8,491,600 |
| 2019-11-19 | $12.84 | $12.89 | $12.03 | $12.10 | $12.04 | 11,426,320 |
| 2019-11-18 | $10.80 | $11.85 | $10.68 | $11.85 | $11.80 | 4,586,030 |
| 2019-11-15 | $11.09 | $11.20 | $10.75 | $10.77 | $10.72 | 1,964,500 |
| 2019-11-14 | $11.31 | $11.34 | $11.08 | $11.13 | $11.08 | 1,588,710 |
| 2019-11-13 | $11.80 | $11.80 | $11.18 | $11.31 | $11.26 | 1,408,300 |
| 2019-11-12 | $11.45 | $11.62 | $11.23 | $11.51 | $11.46 | 1,524,020 |
| 2019-11-11 | $11.89 | $11.98 | $11.41 | $11.46 | $11.41 | 2,056,830 |
| 2019-11-08 | $12.18 | $12.38 | $11.97 | $11.98 | $11.92 | 2,110,920 |
| 2019-11-07 | $11.96 | $12.15 | $11.81 | $12.09 | $12.03 | 1,393,040 |
| 2019-11-06 | $12.20 | $12.34 | $11.88 | $11.96 | $11.91 | 1,713,390 |
| 2019-11-05 | $12.15 | $12.32 | $12.07 | $12.28 | $12.22 | 1,858,480 |
| 2019-11-04 | $12.16 | $12.38 | $12.04 | $12.15 | $12.09 | 2,153,880 |
| 2019-11-01 | $11.75 | $12.03 | $11.75 | $11.93 | $11.88 | 1,598,140 |
| 2019-10-31 | $12.15 | $12.33 | $11.85 | $11.89 | $11.84 | 1,899,400 |
| 2019-10-30 | $12.38 | $12.53 | $12.09 | $12.17 | $12.11 | 2,345,340 |
| 2019-10-29 | $12.56 | $12.76 | $12.35 | $12.37 | $12.31 | 2,661,080 |
| 2019-10-28 | $12.65 | $12.83 | $12.37 | $12.71 | $12.65 | 3,670,360 |
| 2019-10-25 | $12.22 | $12.26 | $12.05 | $12.21 | $12.15 | 1,244,500 |
| 2019-10-24 | $12.11 | $12.27 | $12.01 | $12.18 | $12.12 | 1,445,580 |
| 2019-10-23 | $12.21 | $12.35 | $12.02 | $12.19 | $12.13 | 1,567,950 |
| 2019-10-22 | $12.05 | $12.30 | $11.95 | $12.24 | $12.18 | 1,806,540 |
| 2019-10-21 | $12.47 | $12.47 | $11.65 | $12.09 | $12.03 | 2,823,690 |
| 2019-10-18 | $12.28 | $12.32 | $11.93 | $12.32 | $12.26 | 2,190,090 |
| 2019-10-17 | $12.26 | $12.49 | $12.16 | $12.26 | $12.20 | 1,468,270 |
| 2019-10-16 | $12.35 | $12.60 | $12.25 | $12.26 | $12.20 | 1,840,170 |
| 2019-10-15 | $12.69 | $12.69 | $12.28 | $12.35 | $12.29 | 2,248,840 |
| 2019-10-14 | $12.62 | $12.85 | $12.52 | $12.70 | $12.64 | 2,513,590 |
| 2019-10-11 | $12.66 | $12.66 | $12.35 | $12.44 | $12.38 | 2,321,780 |
| 2019-10-10 | $12.64 | $12.69 | $12.40 | $12.60 | $12.54 | 2,309,860 |
| 2019-10-09 | $12.64 | $12.64 | $12.22 | $12.47 | $12.41 | 2,317,470 |
| 2019-10-08 | $12.21 | $12.79 | $12.21 | $12.48 | $12.42 | 3,883,160 |
| 2019-10-07 | $12.19 | $12.19 | $12.19 | $12.19 | $12.13 | 0 |
| 2019-10-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.13 | 0 |
| 2019-10-03 | $12.19 | $12.19 | $12.19 | $12.19 | $12.13 | 0 |
| 2019-10-02 | $12.19 | $12.19 | $12.19 | $12.19 | $12.13 | 0 |
| 2019-10-01 | $12.19 | $12.19 | $12.19 | $12.19 | $12.13 | 0 |
| 2019-09-30 | $12.70 | $12.84 | $12.13 | $12.19 | $12.13 | 3,367,460 |
| 2019-09-27 | $12.47 | $12.89 | $12.47 | $12.63 | $12.57 | 4,378,340 |
| 2019-09-26 | $14.52 | $14.55 | $13.10 | $13.10 | $13.04 | 7,555,380 |
| 2019-09-25 | $14.10 | $14.68 | $13.94 | $14.55 | $14.48 | 7,386,070 |
| 2019-09-24 | $14.43 | $14.48 | $13.93 | $14.10 | $14.04 | 4,325,120 |
| 2019-09-23 | $14.15 | $14.39 | $13.67 | $14.38 | $14.31 | 3,790,060 |
| 2019-09-20 | $14.22 | $14.39 | $14.06 | $14.15 | $14.08 | 3,065,440 |
| 2019-09-19 | $13.94 | $14.48 | $13.91 | $14.35 | $14.28 | 5,593,010 |
| 2019-09-18 | $14.27 | $14.27 | $13.82 | $13.87 | $13.81 | 3,704,230 |
| 2019-09-17 | $14.32 | $14.54 | $13.91 | $14.18 | $14.11 | 4,164,090 |
| 2019-09-16 | $14.30 | $14.77 | $14.07 | $14.51 | $14.44 | 6,077,400 |
| 2019-09-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.28 | 0 |
| 2019-09-12 | $13.98 | $14.58 | $13.98 | $14.35 | $14.28 | 6,364,580 |
| 2019-09-11 | $14.67 | $14.70 | $13.91 | $13.98 | $13.92 | 6,007,380 |
| 2019-09-10 | $14.17 | $14.85 | $14.08 | $14.70 | $14.63 | 7,468,530 |
| 2019-09-09 | $14.09 | $14.46 | $13.82 | $14.28 | $14.21 | 6,590,610 |
| 2019-09-06 | $13.99 | $13.99 | $13.51 | $13.85 | $13.79 | 4,914,930 |
| 2019-09-05 | $13.45 | $14.50 | $13.39 | $13.74 | $13.68 | 7,702,090 |
| 2019-09-04 | $13.29 | $13.34 | $13.08 | $13.31 | $13.25 | 3,760,360 |
| 2019-09-03 | $13.37 | $13.37 | $13.07 | $13.27 | $13.21 | 2,964,680 |
| 2019-09-02 | $13.00 | $13.19 | $12.70 | $13.17 | $13.11 | 3,361,920 |
| 2019-08-30 | $13.19 | $13.50 | $12.74 | $12.87 | $12.81 | 4,370,780 |
| 2019-08-29 | $13.09 | $13.28 | $12.95 | $12.98 | $12.92 | 2,462,430 |
| 2019-08-28 | $13.40 | $13.40 | $12.95 | $13.15 | $13.09 | 2,114,000 |
| 2019-08-27 | $13.11 | $13.25 | $12.82 | $13.16 | $13.10 | 2,860,270 |
| 2019-08-26 | $12.66 | $12.91 | $12.61 | $12.86 | $12.80 | 3,292,170 |
| 2019-08-23 | $13.22 | $13.47 | $12.90 | $13.13 | $13.07 | 4,318,050 |
| 2019-08-22 | $13.19 | $13.19 | $12.78 | $12.99 | $12.93 | 3,375,740 |
| 2019-08-21 | $12.86 | $13.35 | $12.86 | $13.15 | $13.09 | 4,713,780 |
| 2019-08-20 | $13.04 | $13.50 | $12.86 | $12.96 | $12.90 | 5,493,830 |
| 2019-08-19 | $12.63 | $12.96 | $12.40 | $12.95 | $12.89 | 4,926,160 |
| 2019-08-16 | $12.45 | $12.58 | $12.26 | $12.40 | $12.34 | 3,690,940 |
| 2019-08-15 | $11.63 | $12.47 | $11.52 | $12.42 | $12.36 | 5,287,890 |
| 2019-08-14 | $12.13 | $12.43 | $11.95 | $11.96 | $11.91 | 3,246,010 |
| 2019-08-13 | $12.00 | $12.12 | $11.85 | $11.98 | $11.92 | 2,253,690 |
| 2019-08-12 | $11.96 | $12.16 | $11.81 | $12.16 | $12.10 | 3,272,500 |
| 2019-08-09 | $12.12 | $12.31 | $11.76 | $12.02 | $11.96 | 3,674,070 |
| 2019-08-08 | $11.70 | $12.10 | $11.57 | $12.00 | $11.94 | 3,057,370 |
| 2019-08-07 | $12.00 | $12.18 | $11.67 | $11.70 | $11.65 | 3,097,640 |
| 2019-08-06 | $12.22 | $12.22 | $11.38 | $11.88 | $11.83 | 4,172,820 |
| 2019-08-05 | $12.30 | $12.68 | $12.22 | $12.28 | $12.22 | 4,255,150 |
| 2019-08-02 | $12.60 | $12.86 | $12.20 | $12.45 | $12.39 | 4,781,800 |
| 2019-08-01 | $13.39 | $13.57 | $12.70 | $12.94 | $12.88 | 5,457,140 |
| 2019-07-31 | $13.43 | $13.84 | $13.30 | $13.46 | $13.40 | 2,843,910 |
| 2019-07-30 | $13.34 | $13.84 | $13.23 | $13.51 | $13.45 | 3,128,870 |
| 2019-07-29 | $13.41 | $13.63 | $13.12 | $13.35 | $13.29 | 2,578,350 |
| 2019-07-26 | $13.62 | $13.78 | $13.33 | $13.50 | $13.44 | 2,264,100 |
| 2019-07-25 | $13.83 | $13.87 | $13.57 | $13.68 | $13.62 | 2,934,680 |
| 2019-07-24 | $13.41 | $13.95 | $13.41 | $13.81 | $13.75 | 3,418,500 |
| 2019-07-23 | $13.37 | $13.68 | $13.22 | $13.49 | $13.43 | 2,567,680 |
| 2019-07-22 | $13.56 | $13.83 | $13.06 | $13.23 | $13.17 | 3,462,680 |
| 2019-07-19 | $13.68 | $14.07 | $13.60 | $13.65 | $13.59 | 3,986,990 |
| 2019-07-18 | $14.09 | $14.09 | $13.36 | $13.60 | $13.54 | 6,859,600 |
| 2019-07-17 | $13.50 | $14.95 | $13.45 | $14.45 | $14.38 | 11,037,850 |
| 2019-07-16 | $13.92 | $14.07 | $13.38 | $13.59 | $13.53 | 3,027,730 |
| 2019-07-15 | $13.55 | $14.06 | $12.95 | $13.92 | $13.86 | 3,746,160 |
| 2019-07-12 | $13.50 | $13.70 | $13.37 | $13.52 | $13.46 | 2,140,050 |
| 2019-07-11 | $13.54 | $13.81 | $13.00 | $13.55 | $13.49 | 3,140,470 |
| 2019-07-10 | $13.62 | $13.70 | $13.24 | $13.36 | $13.30 | 2,535,280 |
| 2019-07-09 | $13.29 | $13.60 | $13.29 | $13.57 | $13.51 | 3,204,440 |
| 2019-07-08 | $14.12 | $14.22 | $13.20 | $13.26 | $13.20 | 4,362,630 |
| 2019-07-05 | $14.10 | $14.45 | $14.08 | $14.23 | $14.16 | 2,160,010 |
| 2019-07-04 | $14.20 | $14.50 | $14.05 | $14.39 | $14.32 | 3,556,650 |
| 2019-07-03 | $14.49 | $14.51 | $14.11 | $14.15 | $14.08 | 3,357,320 |
| 2019-07-02 | $15.10 | $15.11 | $14.40 | $14.56 | $14.49 | 4,888,200 |
| 2019-07-01 | $14.80 | $15.09 | $14.73 | $14.90 | $14.83 | 5,684,880 |
| 2019-06-28 | $14.89 | $15.14 | $14.13 | $14.55 | $14.48 | 5,137,420 |
| 2019-06-27 | $15.25 | $15.40 | $14.87 | $14.94 | $14.87 | 6,195,650 |
| 2019-06-26 | $15.75 | $15.96 | $15.04 | $15.19 | $15.12 | 7,108,860 |
| 2019-06-25 | $16.29 | $16.55 | $15.38 | $15.75 | $15.68 | 9,657,610 |
| 2019-06-24 | $16.01 | $17.40 | $15.20 | $16.77 | $16.69 | 12,720,630 |
| 2019-06-21 | $16.10 | $16.98 | $15.78 | $15.91 | $15.82 | 11,149,840 |
| 2019-06-20 | $15.32 | $16.22 | $14.85 | $15.73 | $15.64 | 11,183,580 |
| 2019-06-19 | $16.45 | $16.45 | $15.50 | $15.52 | $15.43 | 9,641,960 |
| 2019-06-18 | $15.71 | $16.37 | $15.30 | $15.35 | $15.26 | 9,533,200 |
| 2019-06-17 | $16.45 | $16.48 | $14.71 | $15.36 | $15.27 | 10,026,040 |
| 2019-06-14 | $16.73 | $17.42 | $16.21 | $16.34 | $16.25 | 13,559,940 |
| 2019-06-13 | $17.08 | $17.68 | $16.20 | $16.35 | $16.26 | 19,942,220 |
| 2019-06-12 | $16.89 | $17.77 | $16.50 | $17.77 | $17.67 | 25,856,090 |
| 2019-06-11 | $14.38 | $16.15 | $13.98 | $16.15 | $16.06 | 13,532,290 |
| 2019-06-10 | $14.29 | $14.96 | $13.90 | $14.68 | $14.60 | 12,070,960 |
| 2019-06-07 | $14.42 | $14.42 | $14.42 | $14.42 | $14.34 | 0 |
| 2019-06-06 | $15.54 | $16.30 | $14.33 | $14.42 | $14.34 | 17,482,010 |
| 2019-06-05 | $15.19 | $15.85 | $14.64 | $15.85 | $15.76 | 18,857,010 |
| 2019-06-04 | $13.05 | $14.41 | $13.05 | $14.41 | $14.33 | 7,197,350 |
| 2019-06-03 | $13.80 | $13.85 | $12.98 | $13.10 | $13.02 | 5,543,880 |
| 2019-05-31 | $13.63 | $13.95 | $13.52 | $13.90 | $13.82 | 5,338,890 |
| 2019-05-30 | $13.89 | $13.90 | $13.27 | $13.66 | $13.58 | 5,772,050 |
| 2019-05-29 | $14.48 | $14.85 | $14.11 | $14.18 | $14.10 | 8,748,980 |
| 2019-05-28 | $13.85 | $14.95 | $13.72 | $14.80 | $14.71 | 11,908,250 |
| 2019-05-27 | $13.93 | $14.89 | $13.43 | $14.27 | $14.19 | 14,809,260 |
| 2019-05-24 | $12.51 | $13.75 | $12.30 | $13.75 | $13.67 | 6,283,810 |
| 2019-05-23 | $13.39 | $13.42 | $12.31 | $12.50 | $12.43 | 8,073,570 |
| 2019-05-22 | $13.35 | $14.39 | $12.91 | $13.11 | $13.03 | 12,638,540 |
| 2019-05-21 | $12.55 | $13.35 | $12.01 | $13.35 | $13.27 | 9,021,700 |
| 2019-05-20 | $10.99 | $12.14 | $10.99 | $12.14 | $12.07 | 4,529,610 |
| 2019-05-17 | $12.11 | $12.23 | $10.91 | $11.04 | $10.98 | 3,450,530 |
| 2019-05-16 | $11.98 | $12.20 | $11.78 | $12.06 | $11.99 | 2,203,490 |
| 2019-05-15 | $12.17 | $12.21 | $12.01 | $12.06 | $11.99 | 2,532,090 |
| 2019-05-14 | $11.92 | $12.27 | $11.92 | $12.00 | $11.93 | 2,612,740 |
| 2019-05-13 | $11.95 | $12.27 | $11.75 | $12.04 | $11.97 | 2,518,420 |
| 2019-05-10 | $11.68 | $12.05 | $11.29 | $12.03 | $11.96 | 2,947,500 |
| 2019-05-09 | $11.34 | $11.66 | $11.34 | $11.52 | $11.45 | 1,671,620 |
| 2019-05-08 | $11.29 | $11.68 | $10.66 | $11.52 | $11.45 | 2,624,360 |
| 2019-05-07 | $11.51 | $11.85 | $11.05 | $11.55 | $11.48 | 3,381,890 |
| 2019-05-06 | $12.65 | $12.65 | $11.69 | $11.69 | $11.62 | 3,477,370 |
| 2019-05-03 | $12.99 | $12.99 | $12.99 | $12.99 | $12.91 | 0 |
| 2019-05-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.91 | 0 |
| 2019-05-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.91 | 0 |
| 2019-04-30 | $12.57 | $13.18 | $12.52 | $12.99 | $12.91 | 3,311,310 |
| 2019-04-29 | $12.64 | $13.29 | $12.25 | $12.75 | $12.68 | 4,895,430 |
| 2019-04-26 | $12.24 | $12.93 | $12.24 | $12.55 | $12.48 | 3,577,490 |
| 2019-04-25 | $13.30 | $13.55 | $12.50 | $12.53 | $12.46 | 4,289,020 |
| 2019-04-24 | $13.16 | $13.33 | $12.89 | $13.30 | $13.22 | 2,757,410 |
| 2019-04-23 | $13.16 | $13.42 | $13.01 | $13.17 | $13.09 | 2,592,330 |
| 2019-04-22 | $13.81 | $13.85 | $13.10 | $13.18 | $13.10 | 3,449,270 |
| 2019-04-19 | $13.49 | $13.88 | $13.38 | $13.70 | $13.62 | 3,366,420 |
| 2019-04-18 | $13.76 | $13.83 | $13.40 | $13.47 | $13.39 | 2,753,940 |
| 2019-04-17 | $13.86 | $14.09 | $13.70 | $13.76 | $13.68 | 3,239,300 |
| 2019-04-16 | $13.30 | $13.90 | $13.14 | $13.90 | $13.82 | 4,137,020 |
| 2019-04-15 | $13.70 | $14.20 | $13.41 | $13.50 | $13.42 | 4,815,050 |
| 2019-04-12 | $13.53 | $13.68 | $13.21 | $13.60 | $13.52 | 3,969,620 |
| 2019-04-11 | $13.79 | $14.05 | $13.44 | $13.45 | $13.37 | 6,710,030 |
| 2019-04-10 | $14.50 | $14.73 | $13.80 | $14.07 | $13.99 | 8,220,100 |
| 2019-04-09 | $15.88 | $15.88 | $14.35 | $14.96 | $14.87 | 14,374,350 |
| 2019-04-08 | $13.70 | $15.05 | $13.70 | $15.05 | $14.96 | 4,749,210 |
| 2019-04-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.60 | 0 |
| 2019-04-04 | $14.04 | $14.24 | $13.56 | $13.68 | $13.60 | 5,398,030 |
| 2019-04-03 | $13.47 | $14.20 | $13.43 | $14.01 | $13.93 | 5,877,140 |
| 2019-04-02 | $13.78 | $14.30 | $13.56 | $13.66 | $13.58 | 7,344,070 |
| 2019-04-01 | $13.16 | $13.82 | $13.14 | $13.69 | $13.61 | 6,253,830 |
| 2019-03-29 | $12.55 | $13.32 | $12.41 | $13.24 | $13.16 | 5,454,130 |
| 2019-03-28 | $12.55 | $12.94 | $12.36 | $12.51 | $12.44 | 3,559,600 |
| 2019-03-27 | $12.52 | $12.89 | $12.15 | $12.63 | $12.56 | 5,929,930 |
| 2019-03-26 | $13.48 | $13.89 | $12.82 | $12.84 | $12.77 | 4,716,610 |
| 2019-03-25 | $13.40 | $13.79 | $13.20 | $13.45 | $13.37 | 5,085,010 |
| 2019-03-22 | $14.26 | $14.26 | $13.38 | $13.80 | $13.72 | 7,530,060 |
| 2019-03-21 | $13.70 | $14.88 | $13.70 | $14.46 | $14.38 | 9,497,410 |
| 2019-03-20 | $13.32 | $14.46 | $13.20 | $13.77 | $13.69 | 7,227,240 |
| 2019-03-19 | $13.45 | $13.82 | $13.18 | $13.31 | $13.23 | 5,452,520 |
| 2019-03-18 | $12.93 | $13.48 | $12.70 | $13.47 | $13.39 | 5,438,560 |
| 2019-03-15 | $13.26 | $13.36 | $12.60 | $12.89 | $12.82 | 5,336,600 |
| 2019-03-14 | $13.39 | $13.80 | $12.68 | $13.00 | $12.92 | 7,830,680 |
| 2019-03-13 | $14.72 | $15.10 | $13.74 | $13.88 | $13.80 | 10,215,440 |
| 2019-03-12 | $14.79 | $16.29 | $14.62 | $15.25 | $15.16 | 13,083,530 |
| 2019-03-11 | $14.20 | $15.42 | $13.26 | $15.10 | $15.01 | 13,062,830 |
| 2019-03-08 | $13.44 | $15.50 | $12.89 | $14.20 | $14.12 | 19,118,890 |
| 2019-03-07 | $14.10 | $14.15 | $13.48 | $14.15 | $14.07 | 13,089,710 |
| 2019-03-06 | $11.55 | $12.86 | $11.42 | $12.86 | $12.79 | 11,119,560 |
| 2019-03-05 | $11.19 | $11.69 | $11.01 | $11.69 | $11.62 | 7,892,590 |
| 2019-03-04 | $11.30 | $11.98 | $11.08 | $11.39 | $11.32 | 10,028,300 |
| 2019-03-01 | $10.87 | $11.37 | $10.83 | $11.22 | $11.16 | 7,606,450 |
| 2019-02-28 | $11.06 | $11.18 | $10.72 | $10.88 | $10.82 | 7,410,800 |
| 2019-02-27 | $12.00 | $12.00 | $11.00 | $11.30 | $11.23 | 13,946,480 |
| 2019-02-26 | $12.00 | $12.21 | $11.61 | $12.15 | $12.08 | 17,837,440 |
| 2019-02-25 | $11.00 | $11.10 | $11.00 | $11.10 | $11.04 | 2,511,270 |
| 2019-02-22 | $9.44 | $10.25 | $9.41 | $10.09 | $10.03 | 6,693,400 |
| 2019-02-21 | $9.43 | $9.83 | $9.35 | $9.43 | $9.38 | 4,078,800 |
| 2019-02-20 | $9.35 | $9.54 | $9.21 | $9.37 | $9.32 | 2,751,660 |
| 2019-02-19 | $9.35 | $9.93 | $9.27 | $9.44 | $9.39 | 4,999,060 |
| 2019-02-18 | $9.11 | $9.37 | $9.04 | $9.35 | $9.30 | 2,578,770 |
| 2019-02-15 | $9.01 | $9.10 | $8.96 | $9.01 | $8.96 | 1,610,380 |
| 2019-02-14 | $9.07 | $9.14 | $8.99 | $9.05 | $9.00 | 2,231,960 |
| 2019-02-13 | $8.95 | $9.11 | $8.87 | $9.08 | $9.03 | 2,927,650 |
| 2019-02-12 | $8.89 | $9.19 | $8.76 | $9.00 | $8.95 | 2,268,000 |
| 2019-02-11 | $8.52 | $8.82 | $8.52 | $8.78 | $8.73 | 1,085,860 |
| 2019-02-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2019-02-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2019-02-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2019-02-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2019-02-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.42 | 0 |
| 2019-02-01 | $8.25 | $8.49 | $8.18 | $8.47 | $8.42 | 1,156,030 |
| 2019-01-31 | $8.55 | $8.55 | $7.84 | $8.15 | $8.10 | 1,554,390 |
| 2019-01-30 | $8.40 | $8.72 | $8.40 | $8.49 | $8.44 | 1,118,870 |
| 2019-01-29 | $9.00 | $9.00 | $8.20 | $8.40 | $8.35 | 1,468,600 |
| 2019-01-28 | $8.92 | $8.98 | $8.71 | $8.75 | $8.70 | 1,275,230 |
| 2019-01-25 | $9.40 | $9.40 | $8.84 | $8.92 | $8.87 | 1,464,520 |
| 2019-01-24 | $9.05 | $9.16 | $8.96 | $9.10 | $9.05 | 1,166,540 |
| 2019-01-23 | $9.10 | $9.14 | $8.93 | $9.05 | $9.00 | 630,530 |
| 2019-01-22 | $9.10 | $9.11 | $8.95 | $8.97 | $8.92 | 887,330 |
| 2019-01-21 | $9.08 | $9.15 | $8.97 | $9.10 | $9.05 | 1,101,120 |
| 2019-01-18 | $9.08 | $9.26 | $8.93 | $9.08 | $9.03 | 1,986,740 |
| 2019-01-17 | $9.40 | $9.40 | $9.11 | $9.12 | $9.07 | 4,073,130 |
| 2019-01-16 | $9.24 | $10.18 | $9.24 | $9.56 | $9.50 | 6,284,500 |
| 2019-01-15 | $9.05 | $9.34 | $9.05 | $9.25 | $9.20 | 1,363,470 |
| 2019-01-14 | $9.30 | $9.30 | $9.03 | $9.09 | $9.04 | 987,200 |
| 2019-01-11 | $9.19 | $9.25 | $9.14 | $9.25 | $9.20 | 1,019,210 |
| 2019-01-10 | $9.01 | $9.34 | $9.01 | $9.18 | $9.13 | 1,331,780 |
| 2019-01-09 | $9.25 | $9.28 | $9.14 | $9.16 | $9.11 | 1,814,130 |
| 2019-01-08 | $9.14 | $9.26 | $9.13 | $9.17 | $9.12 | 1,146,780 |
| 2019-01-07 | $9.41 | $9.41 | $9.15 | $9.17 | $9.12 | 1,642,070 |
| 2019-01-04 | $8.71 | $9.08 | $8.64 | $9.01 | $8.96 | 1,461,630 |
| 2019-01-03 | $8.91 | $9.16 | $8.69 | $8.79 | $8.74 | 1,112,970 |
| 2019-01-02 | $8.76 | $8.91 | $8.67 | $8.89 | $8.84 | 1,134,710 |
| 2019-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 0 |
| 2018-12-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.70 | 0 |
| 2018-12-28 | $9.00 | $9.00 | $8.66 | $8.75 | $8.70 | 1,180,680 |
| 2018-12-27 | $9.02 | $9.12 | $8.72 | $8.72 | $8.67 | 1,095,410 |
| 2018-12-26 | $9.05 | $9.05 | $9.05 | $9.05 | $9.00 | 0 |
| 2018-12-25 | $9.05 | $9.05 | $9.05 | $9.05 | $9.00 | 0 |
| 2018-12-24 | $8.92 | $9.08 | $8.86 | $9.05 | $9.00 | 1,022,080 |
| 2018-12-21 | $8.96 | $9.02 | $8.81 | $8.92 | $8.87 | 1,162,290 |
| 2018-12-20 | $8.75 | $9.15 | $8.75 | $8.94 | $8.89 | 1,820,670 |
| 2018-12-19 | $9.06 | $9.11 | $8.81 | $8.82 | $8.77 | 1,744,120 |
| 2018-12-18 | $9.17 | $9.48 | $8.79 | $9.05 | $9.00 | 2,905,970 |
| 2018-12-17 | $9.60 | $9.60 | $9.09 | $9.30 | $9.25 | 4,413,420 |
| 2018-12-14 | $9.64 | $10.35 | $9.59 | $9.85 | $9.79 | 5,372,830 |
| 2018-12-13 | $9.52 | $9.71 | $9.36 | $9.57 | $9.51 | 1,642,210 |
| 2018-12-12 | $9.65 | $9.65 | $9.48 | $9.48 | $9.43 | 1,076,700 |
| 2018-12-11 | $9.73 | $9.78 | $9.40 | $9.55 | $9.49 | 1,744,800 |
| 2018-12-10 | $9.72 | $9.79 | $9.29 | $9.73 | $9.67 | 1,341,680 |
| 2018-12-07 | $9.48 | $9.92 | $9.48 | $9.69 | $9.63 | 1,857,870 |
| 2018-12-06 | $9.75 | $9.81 | $9.45 | $9.48 | $9.43 | 1,497,510 |
| 2018-12-05 | $9.66 | $9.85 | $9.53 | $9.76 | $9.70 | 1,458,380 |
| 2018-12-04 | $9.76 | $9.85 | $9.67 | $9.84 | $9.78 | 1,827,740 |
| 2018-12-03 | $9.64 | $9.88 | $9.59 | $9.75 | $9.69 | 2,373,690 |
| 2018-11-30 | $9.15 | $9.61 | $9.15 | $9.55 | $9.49 | 2,265,120 |
| 2018-11-29 | $9.61 | $9.77 | $9.18 | $9.19 | $9.14 | 2,043,270 |
| 2018-11-28 | $9.37 | $9.64 | $9.27 | $9.60 | $9.54 | 1,835,660 |
| 2018-11-27 | $9.20 | $9.42 | $9.20 | $9.33 | $9.28 | 1,745,260 |
| 2018-11-26 | $9.11 | $9.39 | $9.08 | $9.18 | $9.13 | 1,851,100 |
| 2018-11-23 | $10.10 | $10.10 | $9.06 | $9.14 | $9.09 | 3,335,130 |
| 2018-11-22 | $10.05 | $10.17 | $9.98 | $10.00 | $9.94 | 1,695,010 |
| 2018-11-21 | $9.88 | $10.09 | $9.70 | $10.00 | $9.94 | 1,672,490 |
| 2018-11-20 | $10.10 | $10.24 | $9.79 | $9.85 | $9.79 | 2,063,320 |
| 2018-11-19 | $10.22 | $10.28 | $9.99 | $10.19 | $10.13 | 2,051,310 |
| 2018-11-16 | $10.31 | $10.44 | $10.16 | $10.21 | $10.15 | 2,795,010 |
| 2018-11-15 | $10.06 | $10.45 | $10.04 | $10.32 | $10.26 | 3,405,990 |
| 2018-11-14 | $10.17 | $10.27 | $9.96 | $10.04 | $9.98 | 2,632,330 |
| 2018-11-13 | $9.70 | $10.29 | $9.61 | $10.05 | $9.99 | 3,760,360 |
| 2018-11-12 | $9.46 | $9.84 | $9.44 | $9.81 | $9.75 | 2,487,710 |
| 2018-11-09 | $9.64 | $9.69 | $9.46 | $9.51 | $9.46 | 1,647,730 |
| 2018-11-08 | $9.82 | $9.86 | $9.47 | $9.52 | $9.46 | 2,280,970 |
| 2018-11-07 | $9.59 | $9.97 | $9.59 | $9.76 | $9.70 | 3,354,510 |
| 2018-11-06 | $9.62 | $9.67 | $9.32 | $9.66 | $9.60 | 2,477,950 |
| 2018-11-05 | $9.60 | $9.79 | $9.43 | $9.60 | $9.54 | 2,718,760 |
| 2018-11-02 | $9.44 | $9.90 | $9.36 | $9.69 | $9.63 | 3,690,450 |
| 2018-11-01 | $9.18 | $9.97 | $9.18 | $9.44 | $9.39 | 4,308,320 |
| 2018-10-31 | $9.11 | $9.30 | $9.02 | $9.18 | $9.13 | 2,050,960 |
| 2018-10-30 | $8.80 | $9.60 | $8.70 | $9.21 | $9.16 | 2,572,900 |
| 2018-10-29 | $8.93 | $9.10 | $8.75 | $8.87 | $8.82 | 1,154,300 |
| 2018-10-26 | $9.08 | $9.33 | $8.88 | $8.90 | $8.85 | 1,502,570 |
| 2018-10-25 | $9.00 | $9.18 | $8.61 | $9.01 | $8.96 | 1,982,250 |
| 2018-10-24 | $9.02 | $9.86 | $8.91 | $9.20 | $9.15 | 2,683,090 |
| 2018-10-23 | $9.19 | $9.35 | $8.90 | $8.96 | $8.91 | 2,167,130 |
| 2018-10-22 | $8.60 | $9.51 | $8.55 | $9.19 | $9.14 | 3,519,150 |
| 2018-10-19 | $8.23 | $8.75 | $8.08 | $8.66 | $8.61 | 2,251,180 |
| 2018-10-18 | $8.82 | $8.82 | $8.15 | $8.25 | $8.20 | 1,923,370 |
| 2018-10-17 | $8.74 | $8.87 | $8.57 | $8.84 | $8.79 | 2,271,460 |
| 2018-10-16 | $8.67 | $8.83 | $8.40 | $8.58 | $8.53 | 1,798,010 |
| 2018-10-15 | $8.52 | $8.85 | $8.38 | $8.57 | $8.52 | 1,846,360 |
| 2018-10-12 | $8.67 | $8.75 | $8.09 | $8.53 | $8.48 | 2,337,570 |
| 2018-10-11 | $9.20 | $9.39 | $8.71 | $8.73 | $8.68 | 2,915,390 |
| 2018-10-10 | $9.56 | $9.80 | $9.50 | $9.68 | $9.62 | 1,418,380 |
| 2018-10-09 | $9.50 | $9.69 | $9.48 | $9.59 | $9.53 | 1,433,090 |
| 2018-10-08 | $9.73 | $9.98 | $9.50 | $9.50 | $9.45 | 2,364,680 |
| 2018-10-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.02 | 0 |
| 2018-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.02 | 0 |
| 2018-10-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.02 | 0 |
| 2018-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.02 | 0 |
| 2018-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.02 | 0 |
| 2018-09-28 | $10.25 | $10.34 | $9.80 | $10.08 | $10.02 | 4,649,350 |
| 2018-09-27 | $10.46 | $10.88 | $10.38 | $10.54 | $10.48 | 5,248,500 |
| 2018-09-26 | $10.50 | $10.66 | $10.35 | $10.54 | $10.48 | 3,628,230 |
| 2018-09-25 | $10.39 | $10.57 | $10.25 | $10.34 | $10.28 | 2,617,080 |
| 2018-09-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.41 | 0 |
| 2018-09-21 | $10.31 | $10.56 | $10.26 | $10.47 | $10.41 | 4,222,470 |
| 2018-09-20 | $10.27 | $10.73 | $10.06 | $10.37 | $10.31 | 4,890,590 |
| 2018-09-19 | $10.00 | $10.32 | $9.91 | $10.31 | $10.25 | 4,252,040 |
| 2018-09-18 | $10.00 | $10.28 | $9.88 | $10.13 | $10.07 | 3,612,460 |
| 2018-09-17 | $9.89 | $10.11 | $9.70 | $9.90 | $9.84 | 3,126,350 |
| 2018-09-14 | $10.80 | $10.85 | $9.91 | $10.00 | $9.94 | 6,378,670 |
| 2018-09-13 | $10.61 | $10.97 | $10.57 | $10.85 | $10.79 | 4,773,420 |
| 2018-09-12 | $10.57 | $10.69 | $10.47 | $10.51 | $10.45 | 2,354,140 |
| 2018-09-11 | $10.47 | $10.66 | $10.45 | $10.64 | $10.58 | 2,841,310 |
| 2018-09-10 | $10.76 | $10.78 | $10.43 | $10.47 | $10.41 | 3,219,220 |
| 2018-09-07 | $11.00 | $11.17 | $10.63 | $10.78 | $10.72 | 4,754,540 |
| 2018-09-06 | $10.73 | $11.45 | $10.72 | $11.06 | $11.00 | 5,918,090 |
| 2018-09-05 | $11.10 | $11.45 | $10.91 | $11.00 | $10.94 | 6,049,660 |
| 2018-09-04 | $11.13 | $11.31 | $11.03 | $11.20 | $11.14 | 5,998,740 |
| 2018-09-03 | $10.84 | $11.40 | $10.80 | $11.30 | $11.23 | 7,207,270 |
| 2018-08-31 | $11.38 | $11.57 | $11.13 | $11.20 | $11.14 | 7,149,990 |
| 2018-08-30 | $11.88 | $12.20 | $11.50 | $11.58 | $11.51 | 9,304,840 |
| 2018-08-29 | $11.88 | $12.22 | $11.72 | $11.94 | $11.87 | 12,072,360 |
| 2018-08-28 | $13.41 | $13.79 | $12.50 | $12.50 | $12.43 | 13,196,240 |
| 2018-08-27 | $12.21 | $13.89 | $12.19 | $13.89 | $13.81 | 16,425,880 |
| 2018-08-24 | $12.00 | $12.63 | $11.98 | $12.63 | $12.56 | 8,935,840 |
| 2018-08-23 | $10.44 | $11.48 | $10.28 | $11.48 | $11.41 | 6,619,040 |
| 2018-08-22 | $9.43 | $10.44 | $9.33 | $10.44 | $10.38 | 3,503,930 |
| 2018-08-21 | $9.35 | $9.55 | $9.26 | $9.49 | $9.44 | 557,020 |
| 2018-08-20 | $9.10 | $9.49 | $8.90 | $9.40 | $9.35 | 647,120 |
| 2018-08-17 | $9.52 | $9.52 | $9.06 | $9.10 | $9.05 | 506,770 |
| 2018-08-16 | $9.46 | $9.53 | $9.06 | $9.26 | $9.21 | 623,060 |
| 2018-08-15 | $9.60 | $9.71 | $9.48 | $9.48 | $9.43 | 510,790 |
| 2018-08-14 | $9.75 | $9.78 | $9.58 | $9.60 | $9.54 | 620,610 |
| 2018-08-13 | $9.50 | $9.80 | $9.40 | $9.75 | $9.69 | 918,210 |
| 2018-08-10 | $9.55 | $9.75 | $9.47 | $9.61 | $9.55 | 741,910 |
| 2018-08-09 | $9.18 | $9.75 | $9.18 | $9.58 | $9.52 | 1,208,120 |
| 2018-08-08 | $9.30 | $9.99 | $9.16 | $9.43 | $9.38 | 1,337,250 |
| 2018-08-07 | $8.96 | $9.27 | $8.94 | $9.27 | $9.22 | 469,400 |
| 2018-08-06 | $9.03 | $9.17 | $8.86 | $8.94 | $8.89 | 533,520 |
| 2018-08-03 | $9.28 | $9.45 | $9.06 | $9.06 | $9.01 | 526,610 |
| 2018-08-02 | $9.85 | $9.85 | $9.12 | $9.31 | $9.26 | 940,590 |
| 2018-08-01 | $9.91 | $10.04 | $9.81 | $9.81 | $9.75 | 482,680 |
| 2018-07-31 | $9.99 | $9.99 | $9.83 | $9.96 | $9.90 | 536,700 |
| 2018-07-30 | $10.12 | $10.12 | $9.76 | $9.90 | $9.84 | 868,710 |
| 2018-07-27 | $10.10 | $10.25 | $10.05 | $10.10 | $10.04 | 816,130 |
| 2018-07-26 | $10.16 | $10.37 | $10.11 | $10.25 | $10.19 | 1,135,790 |
| 2018-07-25 | $10.14 | $10.28 | $10.08 | $10.14 | $10.08 | 911,870 |
| 2018-07-24 | $9.91 | $10.20 | $9.83 | $10.17 | $10.11 | 1,363,350 |
| 2018-07-23 | $9.81 | $9.95 | $9.78 | $9.91 | $9.85 | 834,410 |
| 2018-07-20 | $9.75 | $9.94 | $9.51 | $9.87 | $9.81 | 739,470 |
| 2018-07-19 | $9.81 | $9.91 | $9.59 | $9.84 | $9.78 | 733,750 |
| 2018-07-18 | $9.99 | $10.03 | $9.73 | $9.79 | $9.73 | 712,070 |
| 2018-07-17 | $9.83 | $10.12 | $9.82 | $9.94 | $9.88 | 1,032,270 |
| 2018-07-16 | $9.82 | $10.68 | $9.72 | $9.97 | $9.91 | 1,511,510 |
| 2018-07-13 | $9.78 | $10.02 | $9.66 | $10.02 | $9.96 | 1,377,210 |
| 2018-07-12 | $9.43 | $9.79 | $9.43 | $9.71 | $9.65 | 1,003,910 |
| 2018-07-11 | $9.80 | $9.84 | $9.21 | $9.43 | $9.38 | 1,268,370 |
| 2018-07-10 | $10.06 | $10.09 | $9.95 | $10.06 | $10.00 | 528,170 |
| 2018-07-09 | $9.82 | $10.18 | $9.82 | $10.04 | $9.98 | 834,280 |
| 2018-07-06 | $9.89 | $10.16 | $9.72 | $9.92 | $9.86 | 694,620 |
| 2018-07-05 | $10.05 | $10.18 | $9.80 | $9.88 | $9.82 | 649,870 |
| 2018-07-04 | $10.18 | $10.41 | $10.06 | $10.10 | $10.04 | 878,860 |
| 2018-07-03 | $10.08 | $10.43 | $10.01 | $10.26 | $10.20 | 1,146,280 |
| 2018-07-02 | $10.24 | $10.40 | $9.96 | $10.08 | $10.02 | 882,580 |
| 2018-06-29 | $9.95 | $10.49 | $9.86 | $10.28 | $10.22 | 895,080 |
| 2018-06-28 | $10.02 | $10.16 | $9.90 | $9.94 | $9.88 | 434,080 |
| 2018-06-27 | $10.31 | $10.40 | $9.96 | $10.03 | $9.97 | 806,320 |
| 2018-06-26 | $9.87 | $10.31 | $9.83 | $10.23 | $10.17 | 659,730 |
| 2018-06-25 | $10.16 | $10.16 | $9.92 | $10.00 | $9.94 | 526,590 |
| 2018-06-22 | $9.73 | $10.06 | $9.61 | $9.97 | $9.91 | 749,700 |
| 2018-06-21 | $10.06 | $10.14 | $9.75 | $9.79 | $9.73 | 692,990 |
| 2018-06-20 | $9.71 | $10.16 | $9.65 | $9.97 | $9.91 | 906,870 |
| 2018-06-19 | $10.55 | $10.55 | $9.73 | $9.73 | $9.67 | 1,353,570 |
| 2018-06-18 | $10.81 | $10.81 | $10.81 | $10.81 | $10.75 | 0 |
| 2018-06-15 | $11.42 | $11.50 | $10.72 | $10.81 | $10.75 | 1,044,780 |
| 2018-06-14 | $11.42 | $11.68 | $11.40 | $11.42 | $11.35 | 483,730 |
| 2018-06-13 | $11.88 | $11.88 | $11.40 | $11.46 | $11.39 | 564,230 |
| 2018-06-12 | $11.60 | $11.93 | $11.38 | $11.88 | $11.81 | 828,780 |
| 2018-06-11 | $11.72 | $11.88 | $11.58 | $11.65 | $11.58 | 667,840 |
| 2018-06-08 | $15.66 | $15.66 | $15.03 | $15.28 | $11.69 | 675,060 |
| 2018-06-07 | $15.84 | $16.05 | $15.47 | $15.56 | $11.90 | 533,600 |
| 2018-06-06 | $15.74 | $15.85 | $15.56 | $15.84 | $12.12 | 517,200 |
| 2018-06-05 | $15.41 | $15.81 | $15.41 | $15.74 | $12.04 | 543,150 |
| 2018-06-04 | $15.58 | $15.58 | $15.32 | $15.42 | $11.80 | 281,950 |
| 2018-06-01 | $15.60 | $15.63 | $15.18 | $15.29 | $11.70 | 421,600 |
| 2018-05-31 | $15.13 | $15.60 | $15.13 | $15.47 | $11.84 | 451,810 |
| 2018-05-30 | $15.84 | $15.84 | $15.06 | $15.15 | $11.59 | 818,150 |
| 2018-05-29 | $15.99 | $16.31 | $15.84 | $15.94 | $12.19 | 635,650 |
| 2018-05-28 | $16.46 | $16.46 | $15.93 | $16.00 | $12.24 | 801,200 |
| 2018-05-25 | $16.78 | $16.88 | $16.31 | $16.34 | $12.50 | 785,520 |
| 2018-05-24 | $16.91 | $16.92 | $16.70 | $16.83 | $12.88 | 638,160 |
| 2018-05-23 | $17.02 | $17.17 | $16.80 | $16.80 | $12.85 | 645,510 |
| 2018-05-22 | $16.90 | $17.14 | $16.87 | $17.10 | $13.08 | 730,920 |
| 2018-05-21 | $16.80 | $17.16 | $16.80 | $17.03 | $13.03 | 771,660 |
| 2018-05-18 | $16.63 | $16.83 | $16.40 | $16.76 | $12.82 | 749,500 |
| 2018-05-17 | $16.76 | $16.84 | $16.52 | $16.61 | $12.71 | 708,560 |
| 2018-05-16 | $17.14 | $17.16 | $16.68 | $16.68 | $12.76 | 875,600 |
| 2018-05-15 | $16.70 | $17.11 | $16.70 | $17.10 | $13.08 | 899,580 |
| 2018-05-14 | $16.99 | $17.22 | $16.68 | $16.76 | $12.82 | 1,178,310 |
| 2018-05-11 | $17.82 | $17.84 | $17.00 | $17.07 | $13.06 | 2,371,060 |
| 2018-05-10 | $17.87 | $18.13 | $17.65 | $17.96 | $13.74 | 1,477,100 |
| 2018-05-09 | $17.73 | $18.06 | $17.54 | $17.74 | $13.57 | 1,378,700 |
| 2018-05-08 | $17.15 | $18.32 | $17.03 | $17.92 | $13.71 | 2,193,070 |
| 2018-05-07 | $16.71 | $17.28 | $16.65 | $17.15 | $13.12 | 1,036,380 |
| 2018-05-04 | $17.18 | $17.20 | $16.61 | $16.71 | $12.78 | 985,330 |
| 2018-05-03 | $16.80 | $17.26 | $16.50 | $17.21 | $13.17 | 1,232,830 |
| 2018-05-02 | $18.10 | $18.20 | $16.58 | $16.95 | $12.97 | 2,431,400 |
| 2018-05-01 | $18.20 | $18.20 | $18.20 | $18.20 | $13.92 | 0 |
| 2018-04-30 | $18.20 | $18.20 | $18.20 | $18.20 | $13.92 | 0 |
| 2018-04-27 | $18.04 | $18.28 | $17.62 | $18.20 | $13.92 | 1,582,540 |
| 2018-04-26 | $18.10 | $18.68 | $17.80 | $17.87 | $13.67 | 2,023,470 |
| 2018-04-25 | $17.73 | $18.49 | $17.64 | $18.19 | $13.92 | 2,458,610 |
| 2018-04-24 | $17.45 | $18.14 | $16.96 | $17.93 | $13.72 | 2,390,880 |
| 2018-04-23 | $16.95 | $18.02 | $16.90 | $17.45 | $13.35 | 1,900,160 |
| 2018-04-20 | $17.56 | $17.98 | $16.87 | $16.97 | $12.98 | 1,684,850 |
| 2018-04-19 | $17.45 | $17.80 | $17.45 | $17.55 | $13.43 | 1,285,790 |
| 2018-04-18 | $16.85 | $17.80 | $16.61 | $17.53 | $13.41 | 1,970,110 |
| 2018-04-17 | $17.72 | $18.14 | $16.74 | $16.74 | $12.81 | 1,861,200 |
| 2018-04-16 | $17.36 | $17.73 | $17.18 | $17.71 | $13.55 | 1,308,410 |
| 2018-04-13 | $17.58 | $17.75 | $17.32 | $17.40 | $13.31 | 1,325,500 |
| 2018-04-12 | $17.67 | $18.07 | $17.30 | $17.35 | $13.27 | 1,603,130 |
| 2018-04-11 | $17.39 | $18.34 | $17.39 | $17.74 | $13.57 | 1,989,320 |
| 2018-04-10 | $17.71 | $17.98 | $17.06 | $17.40 | $13.31 | 1,812,580 |
| 2018-04-09 | $17.80 | $18.22 | $17.57 | $18.06 | $13.82 | 1,632,220 |
| 2018-04-06 | $17.82 | $17.82 | $17.82 | $17.82 | $13.63 | 0 |
| 2018-04-05 | $17.82 | $17.82 | $17.82 | $17.82 | $13.63 | 0 |
| 2018-04-04 | $18.30 | $18.38 | $17.82 | $17.82 | $13.63 | 2,199,810 |
| 2018-04-03 | $18.79 | $18.79 | $17.99 | $18.21 | $13.93 | 4,719,370 |
| 2018-04-02 | $17.57 | $19.06 | $17.57 | $19.06 | $14.58 | 4,632,260 |
| 2018-03-30 | $16.96 | $17.38 | $16.82 | $17.33 | $13.26 | 1,682,090 |
| 2018-03-29 | $16.73 | $17.13 | $16.69 | $16.84 | $12.88 | 1,282,700 |
| 2018-03-28 | $16.23 | $16.83 | $16.14 | $16.73 | $12.80 | 1,989,160 |
| 2018-03-27 | $15.85 | $16.73 | $15.85 | $16.49 | $12.62 | 2,083,680 |
| 2018-03-26 | $15.38 | $15.90 | $14.80 | $15.81 | $12.10 | 1,361,560 |
| 2018-03-23 | $16.78 | $16.78 | $15.48 | $15.48 | $11.84 | 2,162,100 |
| 2018-03-22 | $16.93 | $17.48 | $16.91 | $17.20 | $13.16 | 1,207,300 |
| 2018-03-21 | $17.31 | $17.69 | $16.91 | $16.91 | $12.94 | 1,193,260 |
| 2018-03-20 | $17.17 | $17.32 | $16.86 | $17.30 | $13.24 | 1,414,660 |
| 2018-03-19 | $17.08 | $18.18 | $16.98 | $17.38 | $13.30 | 2,093,340 |
| 2018-03-16 | $16.97 | $17.55 | $16.92 | $17.08 | $13.07 | 1,235,350 |
| 2018-03-15 | $17.03 | $17.13 | $16.58 | $17.00 | $13.01 | 1,253,900 |
| 2018-03-14 | $17.62 | $17.62 | $17.05 | $17.08 | $13.07 | 1,353,290 |
| 2018-03-13 | $17.59 | $18.50 | $17.31 | $17.78 | $13.60 | 2,406,350 |
| 2018-03-12 | $17.29 | $17.77 | $17.29 | $17.50 | $13.39 | 1,669,780 |
| 2018-03-09 | $16.56 | $17.88 | $16.56 | $17.32 | $13.25 | 2,471,110 |
| 2018-03-08 | $16.48 | $16.67 | $16.46 | $16.58 | $12.68 | 678,670 |
| 2018-03-07 | $16.85 | $16.85 | $16.48 | $16.51 | $12.63 | 776,800 |
| 2018-03-06 | $16.84 | $16.87 | $16.62 | $16.87 | $12.91 | 1,067,670 |
| 2018-03-05 | $16.70 | $16.90 | $16.59 | $16.83 | $12.88 | 962,260 |
| 2018-03-02 | $16.71 | $17.20 | $16.55 | $16.86 | $12.90 | 2,407,690 |
| 2018-03-01 | $16.17 | $16.87 | $16.02 | $16.81 | $12.86 | 2,346,780 |
| 2018-02-28 | $16.25 | $16.48 | $15.83 | $16.27 | $12.45 | 1,523,450 |
| 2018-02-27 | $16.16 | $16.88 | $16.05 | $16.39 | $12.54 | 2,190,660 |
| 2018-02-26 | $15.50 | $16.01 | $15.48 | $15.98 | $12.23 | 1,488,050 |
| 2018-02-23 | $15.27 | $15.55 | $15.27 | $15.51 | $11.87 | 817,000 |
| 2018-02-22 | $15.11 | $15.43 | $15.11 | $15.35 | $11.74 | 626,800 |
| 2018-02-21 | $15.08 | $15.08 | $15.08 | $15.08 | $11.54 | 0 |
| 2018-02-20 | $15.08 | $15.08 | $15.08 | $15.08 | $11.54 | 0 |
| 2018-02-19 | $15.08 | $15.08 | $15.08 | $15.08 | $11.54 | 0 |
| 2018-02-16 | $15.08 | $15.08 | $15.08 | $15.08 | $11.54 | 0 |
| 2018-02-15 | $15.08 | $15.08 | $15.08 | $15.08 | $11.54 | 0 |
| 2018-02-14 | $15.30 | $15.31 | $15.00 | $15.08 | $11.54 | 594,400 |
| 2018-02-13 | $15.40 | $15.50 | $15.12 | $15.16 | $11.60 | 794,900 |
| 2018-02-12 | $14.98 | $15.49 | $14.98 | $15.34 | $11.74 | 764,690 |
| 2018-02-09 | $15.27 | $15.30 | $14.80 | $14.97 | $11.45 | 864,500 |
| 2018-02-08 | $15.24 | $15.66 | $15.04 | $15.45 | $11.82 | 879,700 |
| 2018-02-07 | $15.04 | $15.71 | $14.83 | $15.25 | $11.67 | 1,182,440 |
| 2018-02-06 | $16.08 | $16.28 | $14.75 | $14.83 | $11.35 | 974,020 |
| 2018-02-05 | $16.15 | $16.86 | $16.02 | $16.39 | $12.54 | 682,250 |
| 2018-02-02 | $17.05 | $17.05 | $16.20 | $16.77 | $12.83 | 809,800 |
| 2018-02-01 | $17.91 | $18.23 | $17.01 | $17.15 | $13.12 | 1,141,490 |
| 2018-01-31 | $19.12 | $19.12 | $17.75 | $17.94 | $13.72 | 1,444,780 |
| 2018-01-30 | $19.30 | $19.48 | $19.06 | $19.20 | $14.69 | 949,690 |
| 2018-01-29 | $19.90 | $20.04 | $19.30 | $19.54 | $14.95 | 862,400 |
| 2018-01-26 | $20.00 | $20.15 | $19.85 | $19.90 | $15.22 | 961,750 |
| 2018-01-25 | $20.21 | $20.73 | $20.02 | $20.03 | $15.32 | 1,649,890 |
| 2018-01-24 | $19.84 | $20.47 | $19.80 | $20.23 | $15.48 | 1,502,770 |
| 2018-01-23 | $20.00 | $20.07 | $19.70 | $19.84 | $15.18 | 828,200 |
| 2018-01-22 | $19.42 | $20.99 | $19.02 | $20.09 | $15.37 | 1,631,340 |
| 2018-01-19 | $19.60 | $19.90 | $19.31 | $19.49 | $14.91 | 566,500 |
| 2018-01-18 | $19.44 | $19.86 | $19.30 | $19.54 | $14.95 | 800,900 |
| 2018-01-17 | $19.39 | $19.65 | $18.75 | $19.45 | $14.88 | 1,071,870 |
| 2018-01-16 | $19.32 | $19.50 | $19.20 | $19.42 | $14.86 | 726,150 |
| 2018-01-15 | $20.30 | $20.30 | $19.30 | $19.34 | $14.80 | 1,381,940 |
| 2018-01-12 | $20.86 | $20.98 | $20.48 | $20.50 | $15.68 | 1,730,750 |
| 2018-01-11 | $20.20 | $21.23 | $19.99 | $21.15 | $16.18 | 2,801,230 |
| 2018-01-10 | $19.86 | $20.40 | $19.86 | $20.33 | $15.55 | 1,547,970 |
| 2018-01-09 | $19.97 | $20.14 | $19.90 | $19.91 | $15.23 | 511,490 |
| 2018-01-08 | $20.19 | $20.28 | $19.77 | $20.13 | $15.40 | 874,910 |
| 2018-01-05 | $20.42 | $20.59 | $20.08 | $20.18 | $15.44 | 850,770 |
| 2018-01-04 | $20.35 | $20.41 | $20.14 | $20.30 | $15.53 | 674,180 |
| 2018-01-03 | $20.21 | $20.41 | $20.12 | $20.37 | $15.58 | 928,450 |
| 2018-01-02 | $20.19 | $20.37 | $20.01 | $20.18 | $15.44 | 648,600 |
| 2018-01-01 | $20.07 | $20.07 | $20.07 | $20.07 | $15.35 | 0 |
| 2017-12-29 | $19.90 | $20.12 | $19.89 | $20.07 | $15.35 | 512,540 |
| 2017-12-28 | $19.96 | $20.23 | $19.80 | $19.91 | $15.23 | 696,250 |
| 2017-12-27 | $20.03 | $20.25 | $19.89 | $19.97 | $15.28 | 592,590 |
| 2017-12-26 | $19.61 | $19.99 | $19.50 | $19.98 | $15.29 | 835,650 |
| 2017-12-25 | $20.05 | $20.17 | $19.50 | $19.62 | $15.01 | 998,800 |
| 2017-12-22 | $20.09 | $20.49 | $20.05 | $20.05 | $15.34 | 1,027,500 |
| 2017-12-21 | $19.98 | $20.46 | $19.68 | $20.16 | $15.42 | 2,213,650 |
| 2017-12-20 | $22.45 | $22.45 | $20.63 | $20.68 | $15.82 | 4,742,070 |
| 2017-12-19 | $21.84 | $23.80 | $21.84 | $22.30 | $17.06 | 4,621,420 |
| 2017-12-18 | $22.05 | $22.05 | $21.46 | $21.78 | $16.66 | 1,180,000 |
| 2017-12-15 | $22.50 | $22.50 | $21.88 | $22.05 | $16.87 | 1,469,770 |
| 2017-12-14 | $22.45 | $22.45 | $21.88 | $22.27 | $17.04 | 1,700,700 |
| 2017-12-13 | $21.69 | $22.45 | $21.41 | $22.45 | $17.18 | 2,073,870 |
| 2017-12-12 | $22.49 | $22.49 | $21.38 | $21.79 | $16.67 | 2,862,390 |
| 2017-12-11 | $21.98 | $22.47 | $21.40 | $22.47 | $17.19 | 3,032,590 |
| 2017-12-08 | $20.97 | $21.78 | $20.96 | $21.67 | $16.58 | 2,124,250 |
| 2017-12-07 | $20.73 | $21.85 | $20.49 | $21.36 | $16.34 | 2,615,130 |
| 2017-12-06 | $20.77 | $20.99 | $18.95 | $20.94 | $16.02 | 3,161,630 |
| 2017-12-05 | $21.38 | $22.38 | $20.91 | $21.05 | $16.10 | 4,409,430 |
| 2017-12-04 | $21.68 | $21.68 | $20.90 | $20.99 | $16.06 | 2,015,700 |
| 2017-12-01 | $21.50 | $22.60 | $21.20 | $21.45 | $16.41 | 4,641,090 |
| 2017-11-30 | $21.38 | $21.45 | $20.80 | $21.36 | $16.34 | 2,208,450 |
| 2017-11-29 | $21.81 | $21.85 | $21.09 | $21.30 | $16.30 | 4,095,550 |
| 2017-11-28 | $20.65 | $22.51 | $20.51 | $22.35 | $17.10 | 5,582,770 |
| 2017-11-27 | $21.00 | $21.45 | $20.20 | $20.46 | $15.65 | 2,993,100 |
| 2017-11-24 | $20.94 | $21.98 | $20.50 | $20.73 | $15.86 | 4,809,860 |
| 2017-11-23 | $18.98 | $20.94 | $18.96 | $20.94 | $16.02 | 4,719,160 |
| 2017-11-22 | $19.16 | $19.16 | $18.80 | $19.04 | $14.57 | 788,050 |
| 2017-11-21 | $19.03 | $19.24 | $18.80 | $18.95 | $14.50 | 775,750 |
| 2017-11-20 | $19.16 | $19.20 | $18.31 | $19.05 | $14.57 | 1,277,010 |
| 2017-11-17 | $20.88 | $20.98 | $19.20 | $19.28 | $14.75 | 2,290,770 |
| 2017-11-16 | $20.83 | $21.00 | $20.83 | $20.88 | $15.97 | 846,780 |
| 2017-11-15 | $20.90 | $21.03 | $20.82 | $20.89 | $15.98 | 852,840 |
| 2017-11-14 | $21.09 | $21.10 | $20.80 | $20.90 | $15.99 | 956,510 |
| 2017-11-13 | $21.29 | $21.29 | $20.96 | $21.08 | $16.13 | 813,110 |
| 2017-11-10 | $21.46 | $21.57 | $21.13 | $21.30 | $16.30 | 1,217,670 |
| 2017-11-09 | $21.48 | $21.87 | $21.38 | $21.58 | $16.51 | 1,227,700 |
| 2017-11-08 | $21.35 | $21.78 | $21.35 | $21.50 | $16.45 | 1,455,080 |
| 2017-11-07 | $21.52 | $21.62 | $21.15 | $21.46 | $16.42 | 1,144,780 |
| 2017-11-06 | $21.26 | $21.64 | $21.16 | $21.50 | $16.45 | 1,154,290 |
| 2017-11-03 | $21.05 | $21.30 | $20.88 | $21.27 | $16.27 | 1,203,400 |
| 2017-11-02 | $21.02 | $21.37 | $20.80 | $21.15 | $16.18 | 1,294,310 |
| 2017-11-01 | $21.10 | $21.27 | $21.02 | $21.07 | $16.12 | 865,700 |
| 2017-10-31 | $20.80 | $21.29 | $20.80 | $21.11 | $16.15 | 1,105,500 |
| 2017-10-30 | $21.74 | $21.86 | $20.80 | $20.81 | $15.92 | 2,082,740 |
| 2017-10-27 | $21.82 | $22.10 | $21.72 | $21.79 | $16.67 | 1,547,610 |
| 2017-10-26 | $22.10 | $22.17 | $21.90 | $22.02 | $16.85 | 1,344,770 |
| 2017-10-25 | $21.89 | $22.25 | $21.80 | $22.25 | $17.02 | 1,545,940 |
| 2017-10-24 | $22.42 | $22.42 | $21.58 | $21.89 | $16.75 | 2,277,230 |
| 2017-10-23 | $22.39 | $22.61 | $22.31 | $22.51 | $17.22 | 1,520,760 |
| 2017-10-20 | $22.38 | $22.66 | $22.20 | $22.48 | $17.20 | 1,771,670 |
| 2017-10-19 | $22.19 | $22.45 | $22.00 | $22.40 | $17.14 | 2,053,220 |
| 2017-10-18 | $23.00 | $23.15 | $22.22 | $22.28 | $17.04 | 4,018,550 |
| 2017-10-17 | $23.06 | $23.65 | $22.90 | $23.47 | $17.96 | 3,136,530 |
| 2017-10-16 | $24.00 | $24.18 | $23.15 | $23.35 | $17.86 | 3,952,540 |
| 2017-10-13 | $24.72 | $24.95 | $24.05 | $24.22 | $18.53 | 5,433,200 |
| 2017-10-12 | $25.72 | $25.88 | $24.12 | $24.71 | $18.90 | 8,400,150 |
| 2017-10-11 | $27.10 | $27.10 | $25.89 | $26.21 | $20.05 | 12,860,560 |
| 2017-10-10 | $25.31 | $25.31 | $25.31 | $25.31 | $19.36 | 877,700 |
| 2017-10-09 | $23.01 | $23.01 | $23.01 | $23.01 | $17.60 | 949,350 |
| 2017-10-06 | $20.92 | $20.92 | $20.92 | $20.92 | $16.00 | 0 |
| 2017-10-05 | $20.92 | $20.92 | $20.92 | $20.92 | $16.00 | 0 |
| 2017-10-04 | $20.92 | $20.92 | $20.92 | $20.92 | $16.00 | 0 |
| 2017-10-03 | $20.92 | $20.92 | $20.92 | $20.92 | $16.00 | 0 |
| 2017-10-02 | $20.92 | $20.92 | $20.92 | $20.92 | $16.00 | 0 |
| 2017-09-29 | $20.89 | $21.04 | $20.83 | $20.92 | $16.00 | 1,273,750 |
| 2017-09-28 | $21.58 | $21.63 | $20.86 | $20.90 | $15.99 | 1,486,820 |
| 2017-09-27 | $21.90 | $21.90 | $21.42 | $21.53 | $16.47 | 1,375,750 |
| 2017-09-26 | $21.58 | $21.91 | $21.41 | $21.91 | $16.76 | 1,230,930 |
| 2017-09-25 | $22.00 | $22.27 | $21.41 | $21.50 | $16.45 | 1,088,990 |
| 2017-09-22 | $22.63 | $22.71 | $22.08 | $22.10 | $16.91 | 1,240,900 |
| 2017-09-21 | $22.94 | $23.25 | $22.54 | $22.60 | $17.29 | 1,178,740 |
| 2017-09-20 | $22.77 | $23.00 | $22.60 | $22.99 | $17.59 | 934,320 |
| 2017-09-19 | $22.84 | $23.00 | $22.66 | $22.75 | $17.40 | 653,300 |
| 2017-09-18 | $22.60 | $22.90 | $22.53 | $22.84 | $17.47 | 811,430 |
| 2017-09-15 | $22.79 | $22.89 | $22.60 | $22.60 | $17.29 | 741,380 |
| 2017-09-14 | $22.80 | $23.17 | $22.80 | $22.80 | $17.44 | 915,500 |
| 2017-09-13 | $22.74 | $22.87 | $22.70 | $22.80 | $17.44 | 949,500 |
| 2017-09-12 | $23.26 | $23.30 | $22.60 | $22.73 | $17.39 | 1,790,830 |
| 2017-09-11 | $23.17 | $23.57 | $23.00 | $23.30 | $17.83 | 1,127,190 |
| 2017-09-08 | $23.15 | $23.32 | $22.83 | $23.17 | $17.73 | 1,471,540 |
| 2017-09-07 | $23.52 | $23.69 | $23.08 | $23.16 | $17.72 | 2,007,870 |
| 2017-09-06 | $22.86 | $23.97 | $22.55 | $23.69 | $18.12 | 2,467,170 |
| 2017-09-05 | $23.10 | $23.38 | $22.77 | $22.88 | $17.50 | 1,469,480 |
| 2017-09-04 | $22.62 | $23.48 | $22.61 | $23.10 | $17.67 | 2,656,860 |
| 2017-09-01 | $22.57 | $22.85 | $22.39 | $22.79 | $17.44 | 1,551,110 |
| 2017-08-31 | $22.17 | $22.46 | $22.17 | $22.45 | $17.18 | 881,460 |
| 2017-08-30 | $22.31 | $22.80 | $22.10 | $22.26 | $17.03 | 1,217,380 |
| 2017-08-29 | $22.50 | $22.74 | $22.25 | $22.30 | $17.06 | 1,113,390 |
| 2017-08-28 | $22.24 | $22.87 | $22.24 | $22.61 | $17.30 | 1,398,400 |
| 2017-08-25 | $21.90 | $22.38 | $21.87 | $22.30 | $17.06 | 947,520 |
| 2017-08-24 | $22.26 | $22.40 | $21.79 | $21.87 | $16.73 | 1,001,810 |
| 2017-08-23 | $22.30 | $22.50 | $22.20 | $22.30 | $17.06 | 1,101,180 |
| 2017-08-22 | $22.50 | $22.62 | $22.18 | $22.36 | $17.11 | 1,300,980 |
| 2017-08-21 | $22.31 | $22.87 | $22.31 | $22.46 | $17.18 | 1,150,600 |
| 2017-08-18 | $22.70 | $22.97 | $22.21 | $22.28 | $17.04 | 1,538,440 |
| 2017-08-17 | $22.45 | $23.08 | $22.29 | $22.88 | $17.50 | 2,523,170 |
| 2017-08-16 | $22.10 | $22.88 | $21.92 | $22.52 | $17.23 | 1,945,400 |
| 2017-08-15 | $22.09 | $22.16 | $21.75 | $22.12 | $16.92 | 840,340 |
| 2017-08-14 | $21.35 | $22.16 | $21.21 | $22.08 | $16.89 | 1,515,020 |
| 2017-08-11 | $20.90 | $21.36 | $20.61 | $21.32 | $16.31 | 1,111,570 |
| 2017-08-10 | $21.91 | $22.07 | $21.27 | $21.27 | $16.27 | 1,044,120 |
| 2017-08-09 | $22.10 | $22.33 | $21.80 | $21.82 | $16.69 | 1,161,490 |
| 2017-08-08 | $21.88 | $22.41 | $21.73 | $22.30 | $17.06 | 1,080,950 |
| 2017-08-07 | $21.75 | $22.35 | $21.61 | $21.95 | $16.79 | 1,136,420 |
| 2017-08-04 | $22.30 | $22.55 | $22.04 | $22.06 | $16.88 | 1,385,000 |
| 2017-08-03 | $21.55 | $22.88 | $21.41 | $22.44 | $17.17 | 2,957,400 |
| 2017-08-02 | $21.79 | $22.28 | $21.40 | $21.79 | $16.67 | 1,399,210 |
| 2017-08-01 | $21.71 | $21.93 | $21.57 | $21.79 | $16.67 | 971,300 |
| 2017-07-31 | $21.51 | $22.24 | $21.44 | $21.82 | $16.69 | 1,427,600 |
| 2017-07-28 | $21.66 | $21.88 | $21.55 | $21.55 | $16.49 | 1,388,490 |
| 2017-07-27 | $20.79 | $22.18 | $20.57 | $21.83 | $16.70 | 2,622,880 |
| 2017-07-26 | $20.80 | $20.85 | $20.56 | $20.70 | $15.84 | 705,400 |
| 2017-07-25 | $20.70 | $20.93 | $20.51 | $20.80 | $15.91 | 864,800 |
| 2017-07-24 | $20.89 | $20.89 | $20.42 | $20.70 | $15.84 | 892,600 |
| 2017-07-21 | $20.86 | $21.11 | $20.72 | $20.84 | $15.94 | 769,510 |
| 2017-07-20 | $20.88 | $21.44 | $20.80 | $20.88 | $15.97 | 1,392,690 |
| 2017-07-19 | $21.00 | $21.23 | $20.00 | $20.88 | $15.97 | 1,376,630 |
| 2017-07-18 | $20.99 | $21.45 | $20.31 | $21.27 | $16.27 | 1,771,200 |
| 2017-07-17 | $23.39 | $23.39 | $21.12 | $21.12 | $16.16 | 2,154,920 |
| 2017-07-14 | $23.99 | $24.14 | $23.30 | $23.47 | $17.96 | 1,256,360 |
| 2017-07-13 | $23.90 | $24.26 | $23.90 | $24.00 | $18.36 | 1,037,650 |
| 2017-07-12 | $24.20 | $24.55 | $23.78 | $24.36 | $18.64 | 1,412,430 |
| 2017-07-11 | $25.68 | $25.85 | $24.13 | $24.34 | $18.62 | 2,408,670 |
| 2017-07-10 | $25.57 | $26.10 | $25.56 | $25.76 | $19.71 | 1,874,380 |
| 2017-07-07 | $25.40 | $25.70 | $25.38 | $25.56 | $19.55 | 989,960 |
| 2017-07-06 | $25.75 | $25.99 | $25.36 | $25.45 | $19.47 | 1,405,140 |
| 2017-07-05 | $25.33 | $25.80 | $25.32 | $25.80 | $19.74 | 1,190,990 |
| 2017-07-04 | $25.35 | $25.67 | $25.35 | $25.52 | $19.52 | 891,570 |
| 2017-07-03 | $25.64 | $25.64 | $25.10 | $25.40 | $19.43 | 1,225,010 |
| 2017-06-30 | $25.70 | $25.70 | $25.70 | $25.70 | $19.66 | 0 |
| 2017-06-29 | $25.70 | $25.70 | $25.70 | $25.70 | $19.66 | 0 |
| 2017-06-28 | $26.05 | $26.25 | $25.53 | $25.70 | $19.66 | 1,032,110 |
| 2017-06-27 | $26.13 | $26.49 | $26.01 | $26.16 | $20.01 | 1,688,300 |
| 2017-06-26 | $25.85 | $26.29 | $25.58 | $26.23 | $20.07 | 1,578,180 |
| 2017-06-23 | $25.35 | $25.94 | $25.18 | $25.94 | $19.85 | 1,703,290 |
| 2017-06-22 | $26.35 | $26.35 | $25.36 | $25.43 | $19.45 | 2,021,770 |
| 2017-06-21 | $26.50 | $26.52 | $26.02 | $26.39 | $20.19 | 2,234,070 |
| 2017-06-20 | $26.27 | $27.45 | $26.24 | $26.62 | $20.37 | 4,633,990 |
| 2017-06-19 | $26.30 | $26.32 | $25.90 | $26.21 | $20.05 | 1,797,780 |
| 2017-06-16 | $26.21 | $26.34 | $25.81 | $26.27 | $20.10 | 2,383,110 |
| 2017-06-15 | $25.31 | $26.49 | $25.31 | $26.24 | $20.07 | 3,803,570 |
| 2017-06-14 | $24.99 | $25.93 | $24.98 | $25.47 | $19.49 | 1,949,850 |
| 2017-06-13 | $24.68 | $25.39 | $24.51 | $25.13 | $19.23 | 1,240,750 |
| 2017-06-12 | $25.30 | $25.48 | $24.60 | $24.70 | $18.90 | 1,435,610 |
| 2017-06-09 | $25.77 | $25.77 | $25.27 | $25.62 | $19.57 | 1,546,450 |
| 2017-06-08 | $26.00 | $26.29 | $25.71 | $25.80 | $19.71 | 2,157,750 |
| 2017-06-07 | $25.90 | $26.45 | $25.66 | $26.19 | $20.00 | 3,666,170 |
| 2017-06-06 | $25.22 | $26.38 | $25.05 | $25.95 | $19.82 | 4,333,050 |
| 2017-06-05 | $25.28 | $26.08 | $25.02 | $25.42 | $19.42 | 2,341,990 |
| 2017-06-02 | $24.47 | $25.59 | $24.00 | $25.29 | $19.32 | 2,650,060 |
| 2017-06-01 | $24.95 | $25.28 | $24.59 | $24.63 | $18.81 | 1,965,960 |
| 2017-05-31 | $24.39 | $26.48 | $24.17 | $25.34 | $19.35 | 4,038,270 |
| 2017-05-30 | $24.07 | $24.07 | $24.07 | $24.07 | $18.38 | 0 |
| 2017-05-29 | $24.07 | $24.07 | $24.07 | $24.07 | $18.38 | 0 |
| 2017-05-26 | $24.23 | $24.40 | $24.00 | $24.07 | $18.38 | 853,720 |
| 2017-05-25 | $24.08 | $24.66 | $23.40 | $24.24 | $18.51 | 1,379,030 |
| 2017-05-24 | $23.26 | $24.29 | $23.26 | $24.08 | $18.39 | 1,205,300 |
| 2017-05-23 | $24.66 | $24.97 | $23.50 | $23.55 | $17.99 | 1,788,590 |
| 2017-05-22 | $25.63 | $25.85 | $24.71 | $24.89 | $19.01 | 1,748,200 |
| 2017-05-19 | $25.59 | $26.46 | $25.46 | $25.69 | $19.62 | 2,647,030 |
| 2017-05-18 | $25.65 | $25.87 | $25.20 | $25.53 | $19.50 | 1,608,400 |
| 2017-05-17 | $24.82 | $26.78 | $24.81 | $25.86 | $19.75 | 3,667,580 |
| 2017-05-16 | $24.35 | $25.18 | $23.98 | $25.11 | $19.18 | 2,056,860 |
| 2017-05-15 | $24.40 | $24.99 | $24.34 | $24.34 | $18.59 | 1,228,090 |
| 2017-05-12 | $24.90 | $25.15 | $24.15 | $24.55 | $18.75 | 2,340,960 |
| 2017-05-11 | $25.58 | $25.93 | $24.03 | $25.26 | $19.29 | 2,668,440 |
| 2017-05-10 | $25.69 | $26.89 | $25.51 | $26.13 | $19.96 | 4,428,650 |
| 2017-05-09 | $25.09 | $25.80 | $24.60 | $25.79 | $19.70 | 2,024,580 |
| 2017-05-08 | $24.70 | $25.86 | $24.65 | $25.29 | $19.32 | 1,911,100 |
| 2017-05-05 | $24.90 | $25.30 | $24.80 | $24.81 | $18.95 | 834,500 |
| 2017-05-04 | $25.00 | $25.45 | $24.80 | $25.15 | $19.21 | 996,600 |
| 2017-05-03 | $25.45 | $25.67 | $24.91 | $25.14 | $19.20 | 1,192,090 |
| 2017-05-02 | $25.46 | $25.81 | $25.42 | $25.44 | $19.43 | 919,970 |
| 2017-05-01 | $25.60 | $25.60 | $25.60 | $25.60 | $19.55 | 0 |
| 2017-04-28 | $25.36 | $25.87 | $25.33 | $25.60 | $19.55 | 1,131,520 |
| 2017-04-27 | $24.88 | $25.90 | $24.30 | $25.67 | $19.61 | 2,261,210 |
| 2017-04-26 | $25.01 | $25.22 | $24.70 | $24.88 | $19.00 | 1,067,660 |
| 2017-04-25 | $24.48 | $25.98 | $24.48 | $25.19 | $19.24 | 1,407,800 |
| 2017-04-24 | $24.92 | $25.00 | $24.10 | $24.30 | $18.56 | 1,404,540 |
| 2017-04-21 | $25.60 | $25.79 | $24.92 | $25.09 | $19.16 | 1,352,560 |
| 2017-04-20 | $25.38 | $26.14 | $24.80 | $25.80 | $19.71 | 1,951,880 |
| 2017-04-19 | $26.00 | $26.00 | $25.00 | $25.46 | $19.45 | 1,700,950 |
| 2017-04-18 | $26.60 | $26.95 | $26.10 | $26.16 | $19.98 | 904,680 |
| 2017-04-17 | $26.95 | $27.43 | $26.36 | $26.69 | $20.39 | 1,010,900 |
| 2017-04-14 | $27.42 | $27.58 | $26.98 | $27.26 | $20.82 | 1,006,880 |
| 2017-04-13 | $27.46 | $27.89 | $27.32 | $27.55 | $21.04 | 734,110 |
| 2017-04-12 | $27.97 | $27.97 | $27.40 | $27.50 | $21.00 | 741,900 |
| 2017-04-11 | $27.60 | $28.06 | $27.15 | $27.99 | $21.38 | 1,189,020 |
| 2017-04-10 | $28.98 | $28.98 | $27.53 | $27.60 | $21.08 | 1,627,010 |
| 2017-04-07 | $28.98 | $29.10 | $28.83 | $28.98 | $22.13 | 928,340 |
| 2017-04-06 | $29.00 | $29.44 | $28.85 | $28.99 | $22.14 | 967,100 |
| 2017-04-05 | $28.38 | $29.20 | $28.38 | $29.05 | $22.19 | 989,730 |
| 2017-04-04 | $28.60 | $28.60 | $28.60 | $28.60 | $21.84 | 0 |
| 2017-04-03 | $28.60 | $28.60 | $28.60 | $28.60 | $21.84 | 0 |
| 2017-03-31 | $29.05 | $29.32 | $28.40 | $28.60 | $21.84 | 1,272,070 |
| 2017-03-30 | $29.05 | $29.05 | $27.86 | $28.33 | $21.64 | 1,506,990 |
| 2017-03-29 | $29.99 | $30.03 | $29.01 | $29.01 | $22.16 | 1,344,530 |
| 2017-03-28 | $29.80 | $30.20 | $29.68 | $29.83 | $22.78 | 985,460 |
| 2017-03-27 | $30.21 | $30.28 | $29.70 | $29.74 | $22.72 | 1,235,260 |
| 2017-03-24 | $30.16 | $30.28 | $29.78 | $30.20 | $23.07 | 1,270,300 |
| 2017-03-23 | $30.61 | $31.15 | $29.63 | $30.15 | $23.03 | 1,779,930 |
| 2017-03-22 | $31.30 | $31.34 | $30.55 | $30.60 | $23.37 | 1,557,850 |
| 2017-03-21 | $31.94 | $31.94 | $31.31 | $31.48 | $24.04 | 2,063,390 |
| 2017-03-20 | $30.92 | $32.08 | $30.60 | $31.90 | $24.37 | 3,127,160 |
| 2017-03-17 | $31.25 | $31.79 | $31.00 | $31.00 | $23.68 | 2,210,660 |
| 2017-03-16 | $31.25 | $31.54 | $31.15 | $31.37 | $23.96 | 1,894,410 |
| 2017-03-15 | $30.81 | $31.68 | $30.81 | $31.24 | $23.86 | 1,781,900 |
| 2017-03-14 | $31.12 | $31.48 | $30.82 | $31.20 | $23.83 | 1,528,190 |
| 2017-03-13 | $30.75 | $31.19 | $30.20 | $31.16 | $23.80 | 1,314,150 |
| 2017-03-10 | $31.18 | $31.30 | $30.70 | $30.75 | $23.49 | 1,380,130 |
| 2017-03-09 | $31.57 | $31.60 | $31.00 | $31.00 | $23.68 | 1,684,520 |
| 2017-03-08 | $31.88 | $31.92 | $31.04 | $31.18 | $23.82 | 1,804,660 |
| 2017-03-07 | $31.00 | $31.74 | $31.00 | $31.25 | $23.87 | 2,314,840 |
| 2017-03-06 | $30.00 | $31.00 | $30.00 | $30.89 | $23.59 | 1,930,040 |
| 2017-03-03 | $30.09 | $30.35 | $29.27 | $30.15 | $23.03 | 1,434,920 |
| 2017-03-02 | $30.50 | $30.60 | $30.10 | $30.10 | $22.99 | 1,141,210 |
| 2017-03-01 | $30.50 | $30.88 | $30.30 | $30.34 | $23.17 | 1,262,210 |
| 2017-02-28 | $30.26 | $30.50 | $30.16 | $30.42 | $23.23 | 1,102,320 |
| 2017-02-27 | $30.84 | $30.99 | $30.05 | $30.15 | $23.03 | 1,632,460 |
| 2017-02-24 | $30.59 | $31.12 | $30.59 | $30.80 | $23.52 | 2,073,200 |
| 2017-02-23 | $30.64 | $31.39 | $30.32 | $30.65 | $23.41 | 2,325,820 |
| 2017-02-22 | $30.30 | $30.92 | $30.09 | $30.64 | $23.40 | 1,760,720 |
| 2017-02-21 | $29.30 | $31.64 | $29.30 | $30.33 | $23.17 | 2,557,880 |
| 2017-02-20 | $28.90 | $29.48 | $28.80 | $29.48 | $22.52 | 1,037,690 |
| 2017-02-17 | $29.60 | $29.76 | $28.88 | $28.97 | $22.13 | 1,427,470 |
| 2017-02-16 | $29.67 | $29.95 | $29.38 | $29.62 | $22.62 | 1,128,570 |
| 2017-02-15 | $30.40 | $30.66 | $29.63 | $29.66 | $22.65 | 1,680,820 |
| 2017-02-14 | $30.35 | $30.81 | $30.25 | $30.56 | $23.34 | 1,275,960 |
| 2017-02-13 | $30.09 | $30.80 | $29.96 | $30.47 | $23.27 | 1,532,520 |
| 2017-02-10 | $30.61 | $30.75 | $30.12 | $30.18 | $23.05 | 1,559,870 |
| 2017-02-09 | $30.24 | $30.54 | $29.91 | $30.50 | $23.30 | 2,108,820 |
| 2017-02-08 | $29.50 | $30.78 | $29.31 | $30.25 | $23.10 | 2,126,430 |
| 2017-02-07 | $29.85 | $30.14 | $29.30 | $29.50 | $22.53 | 1,377,070 |
| 2017-02-06 | $29.49 | $30.38 | $29.15 | $29.85 | $22.80 | 2,041,220 |
| 2017-02-03 | $29.90 | $29.97 | $29.02 | $29.20 | $22.30 | 1,261,700 |
| 2017-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $22.91 | 0 |
| 2017-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $22.91 | 0 |
| 2017-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $22.91 | 0 |
| 2017-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $22.91 | 0 |
| 2017-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $22.91 | 0 |
| 2017-01-26 | $29.70 | $30.30 | $29.70 | $30.00 | $22.91 | 1,138,380 |
| 2017-01-25 | $29.76 | $30.19 | $29.60 | $29.80 | $22.76 | 1,587,050 |
| 2017-01-24 | $30.83 | $30.86 | $29.58 | $29.76 | $22.73 | 2,544,840 |
| 2017-01-23 | $31.50 | $32.15 | $30.85 | $30.98 | $23.66 | 3,476,240 |
| 2017-01-20 | $30.12 | $33.32 | $29.84 | $31.80 | $24.29 | 5,666,790 |
| 2017-01-19 | $29.29 | $30.70 | $29.00 | $30.29 | $23.14 | 3,492,010 |
| 2017-01-18 | $30.00 | $31.27 | $29.79 | $30.07 | $22.97 | 3,984,650 |
| 2017-01-17 | $27.16 | $29.88 | $26.33 | $29.88 | $22.82 | 3,134,710 |
| 2017-01-16 | $29.69 | $29.72 | $26.77 | $27.16 | $20.74 | 1,949,160 |
| 2017-01-13 | $30.71 | $30.87 | $29.57 | $29.74 | $22.72 | 1,189,580 |
| 2017-01-12 | $30.75 | $31.00 | $30.57 | $30.65 | $23.41 | 659,070 |
| 2017-01-11 | $30.71 | $31.12 | $30.70 | $30.86 | $23.57 | 980,960 |
| 2017-01-10 | $31.10 | $31.20 | $30.70 | $30.71 | $23.46 | 1,022,200 |
| 2017-01-09 | $30.69 | $31.25 | $30.69 | $31.03 | $23.70 | 795,190 |
| 2017-01-06 | $32.00 | $32.10 | $30.66 | $31.10 | $23.75 | 1,456,550 |
| 2017-01-05 | $32.20 | $32.50 | $31.79 | $31.87 | $24.34 | 1,579,970 |
| 2017-01-04 | $31.01 | $32.49 | $30.87 | $32.24 | $24.62 | 2,161,800 |
| 2017-01-03 | $31.24 | $31.31 | $30.55 | $31.04 | $23.71 | 2,253,010 |
| 2017-01-02 | $31.68 | $31.68 | $31.68 | $31.68 | $24.20 | 0 |
| 2016-12-30 | $31.86 | $32.01 | $31.33 | $31.68 | $24.20 | 918,150 |
| 2016-12-29 | $31.88 | $32.44 | $31.66 | $31.83 | $24.31 | 753,240 |
| 2016-12-28 | $32.15 | $32.21 | $31.83 | $31.95 | $24.40 | 508,760 |
| 2016-12-27 | $32.21 | $32.35 | $31.96 | $32.01 | $24.45 | 624,300 |
| 2016-12-26 | $31.65 | $32.25 | $30.93 | $32.21 | $24.60 | 1,359,650 |
| 2016-12-23 | $32.36 | $32.44 | $31.76 | $31.95 | $24.40 | 1,193,550 |
| 2016-12-22 | $32.50 | $32.55 | $32.17 | $32.33 | $24.69 | 968,270 |
| 2016-12-21 | $32.60 | $32.84 | $32.30 | $32.55 | $24.86 | 988,990 |
| 2016-12-20 | $32.45 | $32.52 | $32.16 | $32.29 | $24.66 | 768,460 |
| 2016-12-19 | $32.57 | $32.86 | $32.16 | $32.25 | $24.63 | 822,140 |
| 2016-12-16 | $32.29 | $33.10 | $32.03 | $32.57 | $24.88 | 1,275,400 |
| 2016-12-15 | $31.71 | $32.72 | $31.71 | $32.27 | $24.65 | 1,216,040 |
| 2016-12-14 | $32.21 | $32.47 | $31.80 | $31.88 | $24.35 | 1,029,330 |
| 2016-12-13 | $32.06 | $32.63 | $31.74 | $32.27 | $24.65 | 1,266,630 |
| 2016-12-12 | $35.15 | $35.19 | $32.12 | $32.20 | $24.59 | 2,220,110 |
| 2016-12-09 | $35.10 | $35.25 | $34.79 | $35.23 | $26.91 | 941,390 |
| 2016-12-08 | $35.21 | $35.32 | $34.74 | $34.86 | $26.63 | 971,680 |
| 2016-12-07 | $34.99 | $35.25 | $34.80 | $35.22 | $26.90 | 783,010 |
| 2016-12-06 | $35.19 | $35.28 | $34.77 | $34.87 | $26.63 | 822,250 |
| 2016-12-05 | $34.60 | $35.35 | $34.41 | $34.93 | $26.68 | 1,044,660 |
| 2016-12-02 | $36.40 | $36.40 | $34.80 | $34.82 | $26.60 | 2,497,130 |
| 2016-12-01 | $36.00 | $36.47 | $35.89 | $36.21 | $27.66 | 1,339,730 |
| 2016-11-30 | $35.78 | $36.60 | $35.51 | $36.11 | $27.58 | 1,694,590 |
| 2016-11-29 | $36.00 | $36.29 | $35.71 | $35.81 | $27.35 | 1,774,010 |
| 2016-11-28 | $36.41 | $36.67 | $35.91 | $36.20 | $27.65 | 1,791,810 |
| 2016-11-25 | $36.78 | $36.98 | $34.51 | $36.67 | $28.01 | 2,804,540 |
| 2016-11-24 | $37.12 | $37.66 | $36.68 | $36.78 | $28.09 | 2,531,240 |
| 2016-11-23 | $37.79 | $38.48 | $37.30 | $37.47 | $28.62 | 5,883,000 |
| 2016-11-22 | $36.98 | $37.72 | $36.68 | $37.72 | $28.81 | 3,915,350 |
| 2016-11-21 | $36.08 | $37.40 | $36.07 | $36.96 | $28.23 | 3,403,010 |
| 2016-11-18 | $36.36 | $36.70 | $36.27 | $36.33 | $27.75 | 1,567,040 |
| 2016-11-17 | $37.16 | $37.16 | $36.30 | $36.45 | $27.84 | 2,590,460 |
| 2016-11-16 | $37.15 | $37.89 | $36.86 | $37.38 | $28.55 | 4,751,810 |
| 2016-11-15 | $36.41 | $37.26 | $36.12 | $37.07 | $28.31 | 3,534,620 |
| 2016-11-14 | $37.70 | $38.00 | $36.60 | $36.89 | $28.18 | 5,363,590 |
| 2016-11-11 | $35.99 | $36.79 | $35.73 | $36.37 | $27.78 | 3,494,170 |
| 2016-11-10 | $35.41 | $36.20 | $35.30 | $36.06 | $27.54 | 3,755,510 |
| 2016-11-09 | $35.92 | $35.92 | $34.75 | $35.40 | $27.04 | 2,518,470 |
| 2016-11-08 | $34.97 | $35.48 | $34.70 | $35.38 | $27.02 | 2,977,390 |
| 2016-11-07 | $36.65 | $36.68 | $34.00 | $35.00 | $26.73 | 6,482,590 |
| 2016-11-04 | $37.30 | $37.52 | $36.80 | $36.92 | $28.20 | 2,341,440 |
| 2016-11-03 | $36.40 | $37.27 | $36.15 | $37.27 | $28.47 | 3,166,630 |
| 2016-11-02 | $36.59 | $36.85 | $36.20 | $36.48 | $27.86 | 2,070,960 |
| 2016-11-01 | $36.32 | $36.99 | $36.32 | $36.93 | $28.21 | 1,585,050 |
| 2016-10-31 | $36.19 | $36.76 | $36.18 | $36.50 | $27.88 | 0 |
| 2016-10-28 | $37.12 | $37.60 | $36.41 | $36.49 | $27.87 | 2,625,990 |
| 2016-10-27 | $37.60 | $37.86 | $37.00 | $37.18 | $28.40 | 2,928,530 |
| 2016-10-26 | $36.90 | $38.30 | $36.60 | $37.67 | $28.77 | 5,004,030 |
| 2016-10-25 | $36.58 | $37.37 | $36.51 | $36.87 | $28.16 | 2,368,730 |
| 2016-10-24 | $36.08 | $36.85 | $35.99 | $36.49 | $27.87 | 1,717,470 |
| 2016-10-21 | $36.62 | $36.76 | $35.85 | $36.15 | $27.61 | 1,912,060 |
| 2016-10-20 | $36.49 | $37.00 | $36.36 | $36.63 | $27.98 | 1,932,770 |
| 2016-10-19 | $36.76 | $36.98 | $36.30 | $36.48 | $27.86 | 1,469,360 |
| 2016-10-18 | $35.87 | $36.85 | $35.80 | $36.76 | $28.08 | 2,450,220 |
| 2016-10-17 | $36.54 | $36.99 | $35.69 | $35.86 | $27.39 | 1,510,020 |
| 2016-10-14 | $36.35 | $36.99 | $35.91 | $36.55 | $27.92 | 2,141,320 |
| 2016-10-13 | $36.46 | $37.12 | $35.93 | $36.78 | $28.09 | 2,903,090 |
| 2016-10-12 | $35.71 | $36.71 | $35.62 | $36.40 | $27.80 | 2,242,620 |
| 2016-10-11 | $35.98 | $35.99 | $35.65 | $35.84 | $27.37 | 1,137,600 |
| 2016-10-10 | $35.25 | $36.15 | $35.12 | $35.89 | $27.41 | 2,085,070 |
| 2016-10-07 | $34.86 | $34.86 | $34.86 | $34.86 | $26.63 | 0 |
| 2016-10-06 | $34.86 | $34.86 | $34.86 | $34.86 | $26.63 | 0 |
| 2016-10-05 | $34.86 | $34.86 | $34.86 | $34.86 | $26.63 | 0 |
| 2016-10-04 | $34.86 | $34.86 | $34.86 | $34.86 | $26.63 | 0 |
| 2016-10-03 | $34.86 | $34.86 | $34.86 | $34.86 | $26.63 | 0 |
| 2016-09-30 | $34.43 | $34.89 | $34.43 | $34.86 | $26.63 | 691,310 |
| 2016-09-29 | $34.65 | $35.10 | $34.61 | $34.64 | $26.46 | 946,650 |
| 2016-09-28 | $34.94 | $34.96 | $34.60 | $34.63 | $26.45 | 880,690 |
| 2016-09-27 | $34.24 | $34.96 | $34.23 | $34.92 | $26.67 | 1,215,260 |
| 2016-09-26 | $35.50 | $35.59 | $34.55 | $34.60 | $26.43 | 1,328,880 |
| 2016-09-23 | $35.65 | $35.71 | $35.35 | $35.41 | $27.05 | 979,280 |
| 2016-09-22 | $35.63 | $36.07 | $35.53 | $35.57 | $27.17 | 1,213,570 |
| 2016-09-21 | $35.35 | $35.77 | $35.32 | $35.36 | $27.01 | 958,760 |
| 2016-09-20 | $35.38 | $35.65 | $35.15 | $35.28 | $26.95 | 754,780 |
| 2016-09-19 | $35.21 | $35.84 | $35.21 | $35.55 | $27.15 | 1,220,210 |
| 2016-09-16 | $35.22 | $35.22 | $35.22 | $35.22 | $26.90 | 0 |
| 2016-09-15 | $35.22 | $35.22 | $35.22 | $35.22 | $26.90 | 0 |
| 2016-09-14 | $34.88 | $35.50 | $34.76 | $35.22 | $26.90 | 1,072,290 |
| 2016-09-13 | $35.07 | $35.25 | $34.85 | $35.15 | $26.85 | 1,195,140 |
| 2016-09-12 | $35.56 | $35.56 | $34.74 | $34.78 | $26.56 | 2,374,970 |
| 2016-09-09 | $36.80 | $37.24 | $36.26 | $36.26 | $27.70 | 1,976,310 |
| 2016-09-08 | $36.80 | $37.58 | $36.60 | $37.00 | $28.26 | 2,590,900 |
| 2016-09-07 | $37.68 | $37.80 | $36.83 | $36.89 | $28.18 | 3,808,170 |
| 2016-09-06 | $35.57 | $39.13 | $35.32 | $37.67 | $28.77 | 6,053,940 |
| 2016-09-05 | $35.90 | $36.14 | $35.46 | $35.57 | $27.17 | 1,238,470 |
| 2016-09-02 | $36.08 | $36.25 | $35.36 | $35.63 | $27.21 | 1,887,780 |
| 2016-09-01 | $36.70 | $36.80 | $36.08 | $36.14 | $27.60 | 1,412,670 |
| 2016-08-31 | $36.99 | $37.03 | $36.32 | $36.64 | $27.99 | 1,686,910 |
| 2016-08-30 | $36.80 | $37.35 | $36.70 | $36.99 | $28.25 | 1,689,290 |
| 2016-08-29 | $36.90 | $37.20 | $36.36 | $36.75 | $28.07 | 1,466,410 |
| 2016-08-26 | $36.70 | $37.50 | $36.56 | $36.89 | $28.18 | 2,154,100 |
| 2016-08-25 | $37.30 | $37.50 | $36.21 | $36.81 | $28.12 | 2,660,380 |
| 2016-08-24 | $36.09 | $38.18 | $36.06 | $37.77 | $28.85 | 4,363,380 |
| 2016-08-23 | $35.99 | $36.30 | $35.53 | $36.02 | $27.51 | 1,247,610 |
| 2016-08-22 | $36.73 | $37.24 | $35.91 | $36.00 | $27.50 | 1,654,220 |
| 2016-08-19 | $36.67 | $37.15 | $36.43 | $36.88 | $28.17 | 1,548,240 |
| 2016-08-18 | $37.05 | $37.29 | $36.68 | $36.76 | $28.08 | 2,283,060 |
| 2016-08-17 | $37.16 | $37.50 | $37.02 | $37.30 | $28.49 | 2,033,900 |
| 2016-08-16 | $37.00 | $37.60 | $36.80 | $37.16 | $28.38 | 2,695,290 |
| 2016-08-15 | $36.00 | $37.95 | $35.58 | $37.16 | $28.38 | 3,871,900 |
| 2016-08-12 | $35.50 | $36.18 | $35.36 | $36.00 | $27.50 | 1,738,790 |
| 2016-08-11 | $36.40 | $36.44 | $35.54 | $35.60 | $27.19 | 2,257,600 |
| 2016-08-10 | $37.19 | $37.98 | $36.64 | $36.65 | $27.99 | 3,058,110 |
| 2016-08-09 | $37.87 | $38.86 | $36.61 | $37.26 | $28.46 | 4,980,540 |
| 2016-08-08 | $34.66 | $38.39 | $33.81 | $37.93 | $28.97 | 4,664,880 |
| 2016-08-05 | $35.25 | $35.59 | $34.76 | $34.93 | $26.68 | 2,411,310 |
| 2016-08-04 | $34.18 | $36.46 | $34.10 | $35.69 | $27.26 | 4,047,320 |
| 2016-08-03 | $34.54 | $34.56 | $33.88 | $34.20 | $26.12 | 1,351,630 |
| 2016-08-02 | $34.20 | $34.74 | $34.09 | $34.56 | $26.40 | 1,437,950 |
| 2016-08-01 | $34.98 | $34.98 | $33.01 | $34.15 | $26.08 | 2,000,570 |
| 2016-07-29 | $34.97 | $35.47 | $34.50 | $34.90 | $26.66 | 1,544,260 |
| 2016-07-28 | $35.51 | $35.65 | $34.37 | $34.97 | $26.71 | 3,004,310 |
| 2016-07-27 | $38.70 | $39.00 | $35.47 | $35.80 | $27.34 | 7,128,180 |
| 2016-07-26 | $38.73 | $39.40 | $38.41 | $39.08 | $29.85 | 3,356,290 |
| 2016-07-25 | $38.51 | $39.10 | $38.08 | $39.03 | $29.81 | 2,141,610 |
| 2016-07-22 | $39.25 | $39.25 | $38.46 | $38.62 | $29.50 | 2,712,180 |
| 2016-07-21 | $39.22 | $39.55 | $38.71 | $39.20 | $29.94 | 2,974,510 |
| 2016-07-20 | $39.78 | $39.79 | $39.08 | $39.15 | $29.90 | 2,929,590 |
| 2016-07-19 | $38.90 | $39.66 | $38.58 | $39.60 | $30.25 | 3,395,930 |
| 2016-07-18 | $38.62 | $39.26 | $38.49 | $38.88 | $29.70 | 2,979,740 |
| 2016-07-15 | $39.12 | $39.27 | $37.89 | $38.33 | $29.28 | 3,541,700 |
| 2016-07-14 | $39.41 | $39.41 | $38.70 | $39.09 | $29.86 | 3,674,710 |
| 2016-07-13 | $38.60 | $39.43 | $38.41 | $39.35 | $30.06 | 5,915,660 |
| 2016-07-12 | $42.05 | $42.48 | $37.77 | $39.00 | $29.79 | 10,788,280 |
| 2016-07-11 | $42.87 | $43.30 | $41.60 | $41.97 | $32.06 | 4,991,540 |
| 2016-07-08 | $42.33 | $43.77 | $42.12 | $43.45 | $33.19 | 4,436,460 |
| 2016-07-07 | $43.85 | $43.99 | $41.90 | $42.59 | $32.53 | 5,027,610 |
| 2016-07-06 | $42.81 | $43.80 | $42.61 | $43.50 | $33.23 | 3,869,200 |
| 2016-07-05 | $43.22 | $43.53 | $42.44 | $43.03 | $32.87 | 3,681,820 |
| 2016-07-04 | $41.63 | $43.98 | $41.42 | $43.43 | $33.17 | 4,603,250 |
| 2016-07-01 | $42.66 | $43.35 | $41.98 | $42.15 | $32.19 | 3,879,030 |
| 2016-06-30 | $42.98 | $43.97 | $42.19 | $43.06 | $32.89 | 4,806,330 |
| 2016-06-29 | $45.88 | $46.80 | $43.08 | $43.50 | $33.23 | 7,811,230 |
| 2016-06-28 | $43.00 | $45.18 | $42.60 | $44.05 | $33.61 | 7,312,280 |
| 2016-06-27 | $40.97 | $43.95 | $40.85 | $43.45 | $33.16 | 8,019,900 |
| 2016-06-24 | $41.22 | $42.35 | $38.50 | $41.30 | $31.52 | 7,164,940 |
| 2016-06-23 | $41.00 | $41.98 | $40.56 | $40.92 | $31.23 | 5,286,940 |
| 2016-06-22 | $38.31 | $41.49 | $38.21 | $41.46 | $31.64 | 5,068,310 |
| 2016-06-21 | $39.69 | $41.50 | $38.91 | $39.01 | $29.77 | 4,407,710 |
| 2016-06-20 | $39.10 | $39.38 | $38.13 | $39.23 | $29.94 | 3,096,160 |
| 2016-06-17 | $38.80 | $40.57 | $38.64 | $39.39 | $30.06 | 4,520,360 |
| 2016-06-16 | $38.20 | $39.78 | $38.20 | $38.64 | $29.49 | 4,241,310 |
| 2016-06-15 | $36.02 | $39.70 | $35.91 | $38.79 | $29.60 | 4,835,330 |
| 2016-06-14 | $36.80 | $37.48 | $36.00 | $36.69 | $28.00 | 3,865,150 |
| 2016-06-13 | $40.31 | $41.43 | $37.49 | $37.49 | $28.61 | 4,502,080 |
| 2016-06-10 | $41.65 | $41.65 | $41.65 | $41.65 | $31.78 | 0 |
| 2016-06-09 | $41.65 | $41.65 | $41.65 | $41.65 | $31.78 | 0 |
| 2016-06-08 | $42.34 | $42.34 | $41.18 | $41.65 | $31.78 | 3,266,960 |
| 2016-06-07 | $42.18 | $42.35 | $41.03 | $42.33 | $32.30 | 4,502,310 |
| 2016-06-06 | $42.51 | $43.58 | $42.16 | $42.38 | $32.34 | 5,997,350 |
| 2016-06-03 | $40.50 | $43.50 | $39.90 | $43.02 | $32.83 | 9,883,990 |
| 2016-06-02 | $39.96 | $42.28 | $39.55 | $41.38 | $31.58 | 8,115,420 |
| 2016-06-01 | $39.80 | $41.18 | $39.70 | $39.96 | $30.49 | 8,680,580 |
| 2016-05-31 | $35.25 | $38.78 | $35.25 | $38.78 | $29.59 | 5,490,830 |
| 2016-05-30 | $35.05 | $36.09 | $34.62 | $35.25 | $26.90 | 1,415,450 |
| 2016-05-27 | $36.36 | $36.36 | $35.65 | $35.78 | $27.30 | 1,771,920 |
| 2016-05-26 | $36.05 | $36.48 | $34.40 | $36.40 | $27.78 | 2,704,650 |
| 2016-05-25 | $36.15 | $37.34 | $35.85 | $36.00 | $27.47 | 2,858,090 |
| 2016-05-24 | $36.16 | $36.20 | $35.46 | $35.78 | $27.30 | 1,880,090 |
| 2016-05-23 | $36.00 | $36.69 | $36.00 | $36.45 | $27.81 | 2,669,060 |
| 2016-05-20 | $34.20 | $36.10 | $34.20 | $35.95 | $27.43 | 2,889,740 |
| 2016-05-19 | $34.12 | $35.96 | $34.10 | $34.81 | $26.56 | 2,534,640 |
| 2016-05-18 | $35.98 | $35.98 | $34.00 | $34.48 | $26.31 | 2,562,810 |
| 2016-05-17 | $35.05 | $38.33 | $34.70 | $36.72 | $28.02 | 3,906,570 |
| 2016-05-16 | $34.58 | $36.95 | $34.16 | $35.65 | $27.20 | 2,718,620 |
| 2016-05-13 | $34.02 | $34.56 | $33.60 | $33.81 | $25.80 | 1,327,720 |
| 2016-05-12 | $34.12 | $34.40 | $32.02 | $34.00 | $25.95 | 1,728,220 |
| 2016-05-11 | $35.39 | $35.40 | $34.55 | $34.69 | $26.47 | 1,678,570 |
| 2016-05-10 | $34.99 | $35.40 | $34.44 | $34.90 | $26.63 | 1,521,480 |
| 2016-05-09 | $35.82 | $36.82 | $34.40 | $34.78 | $26.54 | 2,676,240 |
| 2016-05-06 | $40.51 | $40.88 | $37.03 | $37.12 | $28.33 | 3,971,790 |
| 2016-05-05 | $39.60 | $40.46 | $39.20 | $40.28 | $30.74 | 2,995,760 |
| 2016-05-04 | $39.57 | $40.49 | $39.51 | $39.67 | $30.27 | 2,978,910 |
| 2016-05-03 | $38.50 | $40.10 | $38.01 | $40.02 | $30.54 | 3,802,260 |
| 2016-05-02 | $38.99 | $38.99 | $38.99 | $38.99 | $29.75 | 0 |
| 2016-04-29 | $40.25 | $40.98 | $38.72 | $38.99 | $29.75 | 3,346,060 |
| 2016-04-28 | $39.22 | $43.89 | $39.22 | $40.70 | $31.06 | 5,098,600 |
| 2016-04-27 | $37.51 | $41.00 | $37.15 | $39.90 | $30.45 | 5,169,290 |
| 2016-04-26 | $36.50 | $37.49 | $36.50 | $37.49 | $28.61 | 1,903,770 |
| 2016-04-25 | $37.40 | $37.40 | $36.00 | $36.70 | $28.01 | 1,677,520 |
| 2016-04-22 | $36.50 | $37.40 | $36.30 | $37.39 | $28.53 | 2,089,620 |
| 2016-04-21 | $38.02 | $38.50 | $36.66 | $36.90 | $28.16 | 3,436,700 |
| 2016-04-20 | $42.41 | $42.95 | $38.18 | $38.50 | $29.38 | 4,611,790 |
| 2016-04-19 | $42.11 | $43.50 | $42.11 | $42.40 | $32.36 | 2,605,820 |
| 2016-04-18 | $42.51 | $42.78 | $41.20 | $41.92 | $31.99 | 3,137,660 |
| 2016-04-15 | $43.63 | $43.78 | $42.95 | $43.30 | $33.04 | 2,846,360 |
| 2016-04-14 | $43.51 | $43.78 | $42.80 | $43.53 | $33.22 | 3,065,830 |
| 2016-04-13 | $42.48 | $43.71 | $42.46 | $42.78 | $32.65 | 4,038,190 |
| 2016-04-12 | $43.36 | $43.70 | $41.88 | $42.35 | $32.32 | 4,027,720 |
| 2016-04-11 | $43.70 | $44.27 | $43.30 | $44.04 | $33.61 | 4,667,500 |
| 2016-04-08 | $44.51 | $45.00 | $42.03 | $43.15 | $32.93 | 6,911,290 |
| 2016-04-07 | $45.28 | $48.14 | $45.01 | $45.85 | $34.99 | 10,426,690 |
| 2016-04-06 | $44.20 | $46.00 | $44.02 | $44.59 | $34.03 | 5,063,960 |
| 2016-04-05 | $43.19 | $45.67 | $42.90 | $44.60 | $34.03 | 5,320,950 |
| 2016-04-04 | $43.06 | $43.06 | $43.06 | $43.06 | $32.86 | 0 |
| 2016-04-01 | $43.77 | $43.78 | $42.43 | $43.06 | $32.86 | 3,850,680 |
| 2016-03-31 | $44.00 | $45.97 | $43.90 | $44.60 | $34.03 | 6,099,300 |
| 2016-03-30 | $42.84 | $44.97 | $42.20 | $44.59 | $34.03 | 5,041,130 |
| 2016-03-29 | $43.94 | $44.50 | $41.11 | $42.19 | $32.20 | 4,913,980 |
| 2016-03-28 | $44.61 | $46.60 | $43.03 | $43.93 | $33.52 | 6,739,940 |
| 2016-03-25 | $42.90 | $47.17 | $42.90 | $45.35 | $34.61 | 9,573,130 |
| 2016-03-24 | $44.50 | $45.09 | $42.83 | $42.88 | $32.72 | 6,266,760 |
| 2016-03-23 | $43.99 | $45.58 | $43.58 | $45.58 | $34.78 | 7,102,540 |
| 2016-03-22 | $45.50 | $45.98 | $44.51 | $44.92 | $34.28 | 7,905,180 |
| 2016-03-21 | $44.90 | $47.90 | $44.11 | $47.20 | $36.02 | 11,156,720 |
| 2016-03-18 | $44.00 | $47.86 | $43.67 | $45.42 | $34.66 | 13,332,210 |
| 2016-03-17 | $39.00 | $43.56 | $38.44 | $43.56 | $33.24 | 8,801,420 |
| 2016-03-16 | $41.00 | $42.00 | $39.00 | $39.60 | $30.22 | 11,128,930 |
| 2016-03-15 | $42.00 | $42.46 | $40.18 | $40.73 | $31.08 | 14,483,180 |
| 2016-03-14 | $38.60 | $38.60 | $38.60 | $38.60 | $29.46 | 2,241,330 |
| 2016-03-11 | $32.00 | $35.09 | $31.42 | $35.09 | $26.78 | 3,269,740 |
| 2016-03-10 | $31.00 | $34.22 | $30.65 | $31.90 | $24.34 | 3,321,300 |
| 2016-03-09 | $31.01 | $32.20 | $30.31 | $31.11 | $23.74 | 1,817,580 |
| 2016-03-08 | $31.30 | $32.43 | $28.98 | $32.00 | $24.42 | 2,801,300 |
| 2016-03-07 | $30.30 | $32.40 | $30.30 | $31.29 | $23.88 | 2,408,560 |
| 2016-03-04 | $32.00 | $32.45 | $29.96 | $30.25 | $23.08 | 3,107,090 |
| 2016-03-03 | $32.09 | $34.68 | $32.01 | $32.76 | $25.00 | 3,261,050 |
| 2016-03-02 | $30.71 | $32.58 | $30.30 | $32.33 | $24.67 | 3,044,330 |
| 2016-03-01 | $30.20 | $31.45 | $28.96 | $30.98 | $23.64 | 3,004,580 |
| 2016-02-29 | $34.00 | $34.00 | $31.03 | $31.03 | $23.68 | 2,347,060 |
| 2016-02-26 | $35.90 | $36.51 | $34.00 | $34.48 | $26.31 | 4,069,770 |
| 2016-02-25 | $39.78 | $40.00 | $36.70 | $36.70 | $28.01 | 5,653,300 |
| 2016-02-24 | $36.73 | $41.37 | $36.73 | $40.78 | $31.12 | 5,899,310 |
| 2016-02-23 | $38.13 | $38.56 | $36.90 | $37.61 | $28.70 | 5,195,750 |
| 2016-02-22 | $38.99 | $39.40 | $36.66 | $38.95 | $29.72 | 7,641,080 |
| 2016-02-19 | $39.00 | $39.90 | $38.53 | $39.46 | $30.11 | 2,301,990 |
| 2016-02-18 | $39.85 | $40.73 | $38.97 | $39.05 | $29.80 | 3,037,240 |
| 2016-02-17 | $38.80 | $39.87 | $38.52 | $39.65 | $30.26 | 3,166,410 |
| 2016-02-16 | $37.96 | $39.96 | $37.46 | $39.20 | $29.91 | 3,069,180 |
| 2016-02-15 | $35.61 | $37.40 | $35.10 | $37.11 | $28.32 | 2,587,080 |
| 2016-02-12 | $37.50 | $37.50 | $37.50 | $37.50 | $28.62 | 0 |
| 2016-02-11 | $37.50 | $37.50 | $37.50 | $37.50 | $28.62 | 0 |
| 2016-02-10 | $37.50 | $37.50 | $37.50 | $37.50 | $28.62 | 0 |
| 2016-02-09 | $37.50 | $37.50 | $37.50 | $37.50 | $28.62 | 0 |
| 2016-02-08 | $37.50 | $37.50 | $37.50 | $37.50 | $28.62 | 0 |
| 2016-02-05 | $37.60 | $37.90 | $36.25 | $37.50 | $28.62 | 4,650,890 |
| 2016-02-04 | $37.09 | $38.45 | $37.00 | $37.80 | $28.85 | 1,736,520 |
| 2016-02-03 | $36.10 | $37.15 | $35.52 | $36.80 | $28.08 | 1,729,440 |
| 2016-02-02 | $35.00 | $37.05 | $34.75 | $36.90 | $28.16 | 1,922,510 |
| 2016-02-01 | $35.69 | $35.95 | $33.98 | $34.54 | $26.36 | 1,445,620 |
| 2016-01-29 | $34.23 | $36.56 | $34.00 | $35.89 | $27.39 | 1,690,200 |
| 2016-01-28 | $35.99 | $36.68 | $34.02 | $34.23 | $26.12 | 1,672,420 |
| 2016-01-27 | $37.50 | $38.42 | $34.40 | $37.31 | $28.47 | 1,840,080 |
| 2016-01-26 | $39.89 | $39.89 | $36.27 | $36.27 | $27.68 | 1,767,780 |
| 2016-01-25 | $39.95 | $41.00 | $39.94 | $40.30 | $30.75 | 1,288,640 |
| 2016-01-22 | $39.50 | $40.50 | $38.51 | $39.94 | $30.48 | 1,581,190 |
| 2016-01-21 | $40.37 | $42.25 | $39.20 | $39.20 | $29.91 | 2,102,980 |
| 2016-01-20 | $40.58 | $42.00 | $40.52 | $41.00 | $31.29 | 1,980,950 |
| 2016-01-19 | $39.70 | $41.29 | $38.88 | $41.19 | $31.43 | 2,244,000 |
| 2016-01-18 | $37.50 | $40.50 | $37.20 | $39.57 | $30.20 | 1,765,530 |
| 2016-01-15 | $40.01 | $40.85 | $37.70 | $38.02 | $29.01 | 1,949,540 |
| 2016-01-14 | $35.66 | $41.00 | $35.12 | $40.80 | $31.13 | 2,277,790 |
| 2016-01-13 | $41.50 | $41.50 | $37.61 | $37.80 | $28.85 | 1,569,130 |
| 2016-01-12 | $40.04 | $41.27 | $38.80 | $40.61 | $30.99 | 1,901,090 |
| 2016-01-11 | $44.00 | $44.00 | $40.04 | $40.04 | $30.55 | 1,890,570 |
| 2016-01-08 | $46.00 | $46.69 | $41.02 | $44.49 | $33.95 | 2,031,350 |
| 2016-01-07 | $48.52 | $48.53 | $44.43 | $44.45 | $33.92 | 484,400 |
| 2016-01-06 | $47.58 | $49.97 | $47.58 | $49.37 | $37.67 | 1,693,470 |
| 2016-01-05 | $46.32 | $50.00 | $45.63 | $47.14 | $35.97 | 2,123,830 |
| 2016-01-04 | $55.78 | $55.78 | $50.46 | $50.46 | $38.51 | 1,971,070 |
| 2016-01-01 | $56.07 | $56.07 | $56.07 | $56.07 | $42.79 | 0 |
| 2015-12-31 | $58.60 | $58.61 | $56.00 | $56.07 | $42.79 | 2,381,960 |
| 2015-12-30 | $57.62 | $58.80 | $57.61 | $58.80 | $44.87 | 1,354,710 |
| 2015-12-29 | $59.00 | $59.38 | $57.00 | $57.56 | $43.92 | 2,221,520 |
| 2015-12-28 | $60.00 | $61.20 | $59.00 | $59.00 | $45.02 | 1,798,390 |
| 2015-12-25 | $60.60 | $61.50 | $59.61 | $59.82 | $45.65 | 1,358,820 |
| 2015-12-24 | $58.73 | $60.78 | $58.52 | $60.65 | $46.28 | 1,619,340 |
| 2015-12-23 | $62.20 | $62.46 | $59.86 | $60.03 | $45.81 | 2,540,820 |
| 2015-12-22 | $61.90 | $62.45 | $61.00 | $62.19 | $47.46 | 1,916,920 |
| 2015-12-21 | $62.01 | $62.20 | $60.30 | $61.51 | $46.94 | 1,893,910 |
| 2015-12-18 | $64.10 | $64.30 | $62.01 | $62.52 | $47.71 | 2,745,100 |
| 2015-12-17 | $63.20 | $64.50 | $62.50 | $64.10 | $48.91 | 3,794,810 |
| 2015-12-16 | $63.65 | $63.70 | $62.00 | $62.23 | $47.49 | 2,245,460 |
| 2015-12-15 | $61.04 | $64.60 | $61.00 | $62.50 | $47.69 | 3,570,720 |
| 2015-12-14 | $58.51 | $61.30 | $57.82 | $61.20 | $46.70 | 2,175,120 |
| 2015-12-11 | $61.34 | $62.48 | $59.11 | $59.73 | $45.58 | 2,688,710 |
| 2015-12-10 | $61.21 | $63.60 | $61.20 | $62.33 | $47.56 | 3,250,590 |
| 2015-12-09 | $62.00 | $63.80 | $61.30 | $61.96 | $47.28 | 2,770,150 |
| 2015-12-08 | $63.69 | $64.45 | $61.51 | $62.60 | $47.77 | 2,850,730 |
| 2015-12-07 | $62.49 | $65.70 | $61.20 | $64.36 | $49.11 | 4,157,140 |
| 2015-12-04 | $62.15 | $63.43 | $60.50 | $61.17 | $46.68 | 2,707,250 |
| 2015-12-03 | $58.58 | $62.58 | $58.58 | $62.44 | $47.65 | 3,039,230 |
| 2015-12-02 | $61.30 | $62.27 | $56.77 | $59.00 | $45.02 | 2,842,970 |
| 2015-12-01 | $64.40 | $65.50 | $60.00 | $61.61 | $47.01 | 3,480,040 |
| 2015-11-30 | $62.90 | $65.00 | $58.00 | $64.59 | $49.29 | 4,773,340 |
| 2015-11-27 | $68.01 | $69.93 | $62.00 | $62.70 | $47.85 | 5,510,740 |
| 2015-11-26 | $73.68 | $73.68 | $68.68 | $68.81 | $52.51 | 7,102,510 |
| 2015-11-25 | $70.51 | $76.68 | $69.00 | $73.10 | $55.78 | 7,438,450 |
| 2015-11-24 | $66.00 | $72.08 | $65.50 | $71.17 | $54.31 | 5,950,790 |
| 2015-11-23 | $67.73 | $72.79 | $67.00 | $68.00 | $51.89 | 7,053,920 |
| 2015-11-20 | $63.95 | $69.66 | $61.50 | $67.70 | $51.66 | 7,430,110 |
| 2015-11-19 | $62.00 | $64.49 | $60.50 | $63.95 | $48.80 | 4,176,420 |
| 2015-11-18 | $64.99 | $65.28 | $60.87 | $61.10 | $46.63 | 4,046,750 |
| 2015-11-17 | $68.13 | $70.98 | $64.18 | $64.20 | $48.99 | 5,947,190 |
| 2015-11-16 | $62.51 | $68.00 | $62.30 | $67.80 | $51.74 | 3,601,050 |
| 2015-11-13 | $69.50 | $70.73 | $65.00 | $65.37 | $49.88 | 6,717,360 |
| 2015-11-12 | $69.00 | $75.61 | $69.00 | $71.78 | $54.78 | 9,018,140 |
| 2015-11-11 | $63.10 | $69.96 | $62.00 | $69.96 | $53.39 | 7,097,240 |
| 2015-11-10 | $62.50 | $66.91 | $62.00 | $63.60 | $48.53 | 6,408,020 |
| 2015-11-09 | $59.02 | $66.16 | $57.00 | $64.42 | $49.16 | 7,644,700 |
| 2015-11-06 | $58.03 | $62.10 | $57.50 | $60.70 | $46.32 | 5,008,700 |
| 2015-11-05 | $60.07 | $63.55 | $57.66 | $58.70 | $44.79 | 5,845,010 |
| 2015-11-04 | $55.07 | $60.07 | $54.61 | $60.07 | $45.84 | 5,417,960 |
| 2015-11-03 | $54.40 | $56.55 | $53.70 | $54.61 | $41.67 | 3,741,450 |
| 2015-11-02 | $53.00 | $57.65 | $52.37 | $53.63 | $40.92 | 4,872,820 |
| 2015-10-30 | $58.98 | $60.00 | $56.13 | $57.36 | $43.77 | 6,139,030 |
| 2015-10-29 | $67.80 | $67.80 | $58.85 | $61.55 | $46.97 | 10,398,970 |
| 2015-10-28 | $63.81 | $63.81 | $63.81 | $63.81 | $48.69 | 551,720 |
| 2015-10-27 | $53.99 | $58.01 | $52.74 | $58.01 | $44.27 | 5,608,030 |
| 2015-10-26 | $105.05 | $106.50 | $96.97 | $100.20 | $40.24 | 2,148,890 |
| 2015-10-23 | $108.00 | $109.00 | $101.15 | $104.40 | $41.93 | 2,989,170 |
| 2015-10-22 | $98.26 | $108.00 | $97.53 | $106.00 | $42.57 | 4,172,080 |
| 2015-10-21 | $105.00 | $112.75 | $98.73 | $100.30 | $40.28 | 4,688,090 |
| 2015-10-20 | $96.50 | $104.56 | $94.01 | $102.50 | $41.17 | 2,513,450 |
| 2015-10-19 | $100.19 | $103.90 | $94.01 | $96.00 | $38.56 | 2,646,110 |
| 2015-10-16 | $90.30 | $97.88 | $88.06 | $97.88 | $39.31 | 3,042,260 |
| 2015-10-15 | $82.24 | $91.60 | $82.23 | $88.98 | $35.74 | 1,963,280 |
| 2015-10-14 | $86.11 | $87.60 | $83.03 | $83.64 | $33.59 | 1,643,630 |
| 2015-10-13 | $84.50 | $87.80 | $84.03 | $87.80 | $35.26 | 1,830,230 |
| 2015-10-12 | $81.80 | $87.50 | $79.10 | $86.65 | $34.80 | 2,595,500 |
| 2015-10-09 | $78.90 | $80.89 | $77.32 | $79.65 | $31.99 | 929,930 |
| 2015-10-08 | $78.06 | $80.87 | $77.50 | $79.51 | $31.93 | 980,600 |
| 2015-10-07 | $74.91 | $74.91 | $74.91 | $74.91 | $30.09 | 0 |
| 2015-10-06 | $74.91 | $74.91 | $74.91 | $74.91 | $30.09 | 0 |
| 2015-10-05 | $74.91 | $74.91 | $74.91 | $74.91 | $30.09 | 0 |
| 2015-10-02 | $74.91 | $74.91 | $74.91 | $74.91 | $30.09 | 0 |
| 2015-10-01 | $74.91 | $74.91 | $74.91 | $74.91 | $30.09 | 0 |
| 2015-09-30 | $75.50 | $77.88 | $73.66 | $74.91 | $30.09 | 772,010 |
| 2015-09-29 | $74.70 | $78.79 | $74.00 | $75.72 | $30.41 | 926,520 |
| 2015-09-28 | $71.51 | $77.00 | $71.14 | $76.78 | $30.84 | 1,076,870 |
| 2015-09-25 | $77.00 | $77.95 | $70.81 | $71.02 | $28.52 | 1,270,480 |
| 2015-09-24 | $78.16 | $81.53 | $77.42 | $78.45 | $31.51 | 1,635,860 |
| 2015-09-23 | $72.71 | $79.99 | $72.46 | $77.65 | $31.19 | 1,630,430 |
| 2015-09-22 | $76.00 | $79.00 | $72.45 | $75.13 | $30.17 | 2,078,230 |
| 2015-09-21 | $66.57 | $74.58 | $65.71 | $74.58 | $29.95 | 1,872,460 |
| 2015-09-18 | $65.67 | $68.10 | $64.80 | $67.80 | $27.23 | 795,870 |
| 2015-09-17 | $67.83 | $71.12 | $65.50 | $65.50 | $26.31 | 1,266,110 |
| 2015-09-16 | $60.79 | $66.83 | $60.79 | $66.83 | $26.84 | 1,145,550 |
| 2015-09-15 | $60.79 | $65.23 | $60.75 | $60.75 | $24.40 | 1,128,060 |
| 2015-09-14 | $76.00 | $76.98 | $67.50 | $67.50 | $27.11 | 848,600 |
| 2015-09-11 | $74.51 | $77.65 | $74.08 | $75.00 | $30.12 | 965,270 |
| 2015-09-10 | $75.48 | $77.43 | $73.80 | $74.51 | $29.93 | 1,237,180 |
| 2015-09-09 | $73.70 | $80.88 | $73.18 | $77.99 | $31.32 | 2,672,250 |
| 2015-09-08 | $64.98 | $73.70 | $64.00 | $73.70 | $29.60 | 1,547,410 |
| 2015-09-07 | $66.88 | $70.00 | $64.18 | $67.00 | $26.91 | 1,856,000 |
| 2015-09-04 | $63.75 | $63.75 | $63.75 | $63.75 | $25.60 | 0 |
| 2015-09-03 | $63.75 | $63.75 | $63.75 | $63.75 | $25.60 | 0 |
| 2015-09-02 | $55.03 | $66.58 | $55.03 | $63.75 | $25.60 | 2,022,340 |
| 2015-09-01 | $64.16 | $66.80 | $60.53 | $60.53 | $24.31 | 1,001,030 |
| 2015-08-31 | $71.20 | $72.77 | $67.26 | $67.26 | $27.01 | 1,269,900 |
Beijing Tianli Mobile Service Integration Inc (300399) News Headlines
Recent Beijing Tianli Mobile Service Integration Inc (300399) News
Similar Companies to Beijing Tianli Mobile Service Integration Inc (300399) 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 | -- | -- | -- |