Shandong Luyitong Intelligent Electric Plc (300423) Exchange: SHE
Data as of Sept. 8, 2025
$7.05 ($0.14) 2.03%
Shandong Luyitong Intelligent Electric Plc - Daily Information
Click for more stock information on Shandong Luyitong Intelligent Electric Plc.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $6.93 |
| Previous Close | $7.05 |
| High | $7.06 |
| Low | $6.91 |
| Adjusted Open | $6.93 |
| Previous Adjusted Close | $7.05 |
| Adjusted High | $7.06 |
| Adjusted Low | $6.91 |
About Shandong Luyitong Intelligent Electric Plc (300423)
Invest in Shandong Luyitong Intelligent Electric Plc (300423)
Historical Stock Data for Shandong Luyitong Intelligent Electric Plc (300423)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $6.93 | $7.06 | $6.91 | $7.05 | $7.05 | 11,453,820 |
| 2025-09-05 | $6.70 | $6.91 | $6.66 | $6.91 | $6.91 | 9,060,000 |
| 2025-09-04 | $6.68 | $6.81 | $6.55 | $6.70 | $6.70 | 10,396,650 |
| 2025-09-03 | $6.90 | $6.90 | $6.66 | $6.68 | $6.68 | 8,322,790 |
| 2025-09-02 | $6.92 | $6.93 | $6.70 | $6.83 | $6.83 | 9,505,930 |
| 2025-09-01 | $6.87 | $6.99 | $6.82 | $6.92 | $6.92 | 11,995,410 |
| 2025-08-29 | $6.91 | $6.93 | $6.77 | $6.79 | $6.79 | 10,941,090 |
| 2025-08-28 | $6.89 | $7.04 | $6.61 | $6.85 | $6.85 | 14,861,020 |
| 2025-08-27 | $7.19 | $7.19 | $6.85 | $6.87 | $6.87 | 14,783,880 |
| 2025-08-26 | $7.05 | $7.26 | $6.98 | $7.19 | $7.19 | 14,508,400 |
| 2025-08-25 | $7.17 | $7.18 | $6.99 | $7.05 | $7.05 | 11,547,970 |
| 2025-08-22 | $7.11 | $7.14 | $7.00 | $7.09 | $7.09 | 9,862,300 |
| 2025-08-21 | $7.10 | $7.14 | $7.05 | $7.12 | $7.12 | 7,698,740 |
| 2025-08-20 | $7.10 | $7.12 | $7.00 | $7.11 | $7.11 | 10,036,430 |
| 2025-08-19 | $7.06 | $7.14 | $7.04 | $7.10 | $7.10 | 9,568,640 |
| 2025-08-18 | $6.96 | $7.09 | $6.96 | $7.06 | $7.06 | 7,766,110 |
| 2025-08-15 | $6.84 | $7.01 | $6.84 | $6.95 | $6.95 | 7,088,570 |
| 2025-08-14 | $7.10 | $7.10 | $6.84 | $6.85 | $6.85 | 9,081,670 |
| 2025-08-13 | $7.07 | $7.10 | $6.98 | $7.07 | $7.07 | 7,942,540 |
| 2025-08-12 | $7.14 | $7.14 | $7.01 | $7.05 | $7.05 | 6,816,990 |
| 2025-08-11 | $7.03 | $7.11 | $6.95 | $7.10 | $7.10 | 9,728,370 |
| 2025-08-08 | $7.00 | $7.03 | $6.94 | $6.99 | $6.99 | 6,365,950 |
| 2025-08-07 | $6.99 | $7.01 | $6.90 | $6.99 | $6.99 | 7,590,630 |
| 2025-08-06 | $6.89 | $6.96 | $6.86 | $6.96 | $6.96 | 7,632,100 |
| 2025-08-05 | $6.85 | $6.96 | $6.83 | $6.91 | $6.91 | 6,400,700 |
| 2025-08-04 | $6.71 | $6.85 | $6.70 | $6.82 | $6.82 | 5,613,200 |
| 2025-08-01 | $6.78 | $6.80 | $6.70 | $6.77 | $6.77 | 5,455,230 |
| 2025-07-31 | $6.87 | $6.89 | $6.73 | $6.75 | $6.75 | 6,160,110 |
| 2025-07-30 | $6.92 | $6.92 | $6.80 | $6.84 | $6.84 | 6,289,500 |
| 2025-07-29 | $6.93 | $6.95 | $6.77 | $6.93 | $6.93 | 9,110,940 |
| 2025-07-28 | $6.92 | $6.95 | $6.89 | $6.93 | $6.93 | 5,977,370 |
| 2025-07-25 | $6.92 | $6.94 | $6.87 | $6.93 | $6.93 | 6,102,450 |
| 2025-07-24 | $6.90 | $6.94 | $6.85 | $6.92 | $6.92 | 6,751,730 |
| 2025-07-23 | $6.94 | $7.05 | $6.86 | $6.88 | $6.88 | 10,157,800 |
| 2025-07-22 | $7.07 | $7.09 | $6.87 | $6.98 | $6.98 | 9,140,540 |
| 2025-07-21 | $6.85 | $6.97 | $6.84 | $6.96 | $6.96 | 9,973,520 |
| 2025-07-18 | $6.87 | $6.90 | $6.78 | $6.86 | $6.86 | 6,823,000 |
| 2025-07-17 | $6.90 | $6.90 | $6.81 | $6.85 | $6.85 | 6,382,100 |
| 2025-07-16 | $6.82 | $6.99 | $6.79 | $6.90 | $6.90 | 6,730,640 |
| 2025-07-15 | $6.86 | $6.90 | $6.69 | $6.80 | $6.80 | 7,222,400 |
| 2025-07-14 | $6.87 | $6.90 | $6.82 | $6.88 | $6.88 | 5,726,470 |
| 2025-07-11 | $7.00 | $7.00 | $6.85 | $6.89 | $6.89 | 12,221,200 |
| 2025-07-10 | $6.92 | $7.37 | $6.91 | $7.04 | $7.04 | 17,280,500 |
| 2025-07-09 | $6.87 | $7.10 | $6.82 | $6.94 | $6.94 | 10,348,020 |
| 2025-07-08 | $6.85 | $6.89 | $6.76 | $6.88 | $6.88 | 7,510,020 |
| 2025-07-07 | $6.67 | $6.88 | $6.67 | $6.87 | $6.87 | 8,417,000 |
| 2025-07-04 | $6.79 | $6.79 | $6.68 | $6.69 | $6.69 | 6,258,600 |
| 2025-07-03 | $6.80 | $6.83 | $6.72 | $6.79 | $6.79 | 6,047,100 |
| 2025-07-02 | $6.87 | $6.93 | $6.72 | $6.78 | $6.78 | 10,729,100 |
| 2025-07-01 | $7.05 | $7.21 | $6.86 | $6.87 | $6.87 | 18,308,440 |
| 2025-06-30 | $6.64 | $7.22 | $6.63 | $7.04 | $7.04 | 27,374,280 |
| 2025-06-27 | $6.59 | $6.65 | $6.57 | $6.64 | $6.64 | 5,853,680 |
| 2025-06-26 | $6.64 | $6.64 | $6.54 | $6.57 | $6.57 | 6,060,790 |
| 2025-06-25 | $6.59 | $6.63 | $6.50 | $6.61 | $6.61 | 5,414,300 |
| 2025-06-24 | $6.45 | $6.60 | $6.45 | $6.59 | $6.59 | 6,812,400 |
| 2025-06-23 | $6.25 | $6.47 | $6.22 | $6.45 | $6.45 | 6,154,000 |
| 2025-06-20 | $6.35 | $6.46 | $6.32 | $6.32 | $6.32 | 4,731,040 |
| 2025-06-19 | $6.56 | $6.57 | $6.35 | $6.37 | $6.37 | 7,828,800 |
| 2025-06-18 | $6.57 | $6.62 | $6.52 | $6.57 | $6.57 | 4,135,360 |
| 2025-06-17 | $6.66 | $6.70 | $6.55 | $6.59 | $6.59 | 5,460,850 |
| 2025-06-13 | $6.71 | $6.72 | $6.52 | $6.56 | $6.56 | 6,716,270 |
| 2025-06-12 | $6.76 | $6.77 | $6.67 | $6.71 | $6.71 | 6,549,370 |
| 2025-06-11 | $6.82 | $6.88 | $6.77 | $6.80 | $6.80 | 5,655,750 |
| 2025-06-10 | $6.93 | $6.93 | $6.63 | $6.80 | $6.80 | 10,155,220 |
| 2025-06-09 | $6.89 | $6.93 | $6.86 | $6.93 | $6.93 | 8,553,420 |
| 2025-06-06 | $6.96 | $6.99 | $6.85 | $6.90 | $6.90 | 8,846,030 |
| 2025-06-05 | $6.89 | $7.15 | $6.89 | $7.02 | $7.02 | 11,119,760 |
| 2025-06-04 | $6.88 | $6.97 | $6.83 | $6.86 | $6.86 | 5,516,500 |
| 2025-06-03 | $6.85 | $6.97 | $6.81 | $6.83 | $6.83 | 6,261,200 |
| 2025-05-30 | $7.04 | $7.09 | $6.85 | $6.92 | $6.92 | 7,799,300 |
| 2025-05-29 | $6.91 | $7.10 | $6.89 | $7.04 | $7.04 | 7,580,710 |
| 2025-05-28 | $7.09 | $7.19 | $6.88 | $6.90 | $6.90 | 9,215,470 |
| 2025-05-27 | $7.14 | $7.19 | $7.08 | $7.12 | $7.12 | 4,862,910 |
| 2025-05-26 | $7.03 | $7.23 | $7.03 | $7.16 | $7.16 | 5,640,470 |
| 2025-05-23 | $7.28 | $7.36 | $7.06 | $7.07 | $7.07 | 9,554,580 |
| 2025-05-22 | $7.37 | $7.47 | $7.30 | $7.32 | $7.32 | 8,982,880 |
| 2025-05-21 | $7.60 | $7.69 | $7.39 | $7.40 | $7.40 | 12,433,000 |
| 2025-05-20 | $7.33 | $7.72 | $7.27 | $7.65 | $7.65 | 18,648,160 |
| 2025-05-19 | $7.16 | $7.33 | $7.06 | $7.28 | $7.28 | 10,049,120 |
| 2025-05-16 | $7.03 | $7.15 | $7.03 | $7.13 | $7.13 | 5,032,800 |
| 2025-05-15 | $7.27 | $7.27 | $7.02 | $7.08 | $7.08 | 8,808,750 |
| 2025-05-14 | $7.20 | $7.35 | $7.17 | $7.32 | $7.32 | 10,257,160 |
| 2025-05-13 | $7.27 | $7.31 | $7.08 | $7.24 | $7.24 | 9,106,230 |
| 2025-05-12 | $7.20 | $7.31 | $7.16 | $7.20 | $7.20 | 9,055,600 |
| 2025-05-09 | $7.37 | $7.37 | $7.07 | $7.20 | $7.20 | 12,504,840 |
| 2025-05-08 | $7.34 | $7.52 | $7.25 | $7.39 | $7.39 | 13,730,260 |
| 2025-05-07 | $7.42 | $7.51 | $7.27 | $7.39 | $7.39 | 25,023,650 |
| 2025-05-06 | $6.81 | $8.15 | $6.81 | $7.61 | $7.61 | 32,426,000 |
| 2025-04-30 | $6.96 | $7.09 | $6.76 | $6.79 | $6.79 | 17,999,050 |
| 2025-04-29 | $7.11 | $7.87 | $6.83 | $6.88 | $6.88 | 35,013,070 |
| 2025-04-14 | $8.00 | $8.57 | $7.89 | $8.52 | $8.52 | 23,262,810 |
| 2025-04-11 | $7.28 | $7.94 | $7.21 | $7.79 | $7.79 | 16,437,880 |
| 2025-04-10 | $7.30 | $7.65 | $7.25 | $7.30 | $7.30 | 14,086,850 |
| 2025-04-09 | $6.34 | $7.34 | $5.89 | $7.18 | $7.18 | 18,154,660 |
| 2025-04-08 | $6.80 | $6.95 | $6.36 | $6.53 | $6.53 | 13,838,560 |
| 2025-04-07 | $7.89 | $8.06 | $6.66 | $6.66 | $6.66 | 20,754,200 |
| 2025-04-03 | $8.23 | $8.46 | $8.20 | $8.32 | $8.32 | 11,910,600 |
| 2025-04-02 | $8.01 | $8.47 | $7.88 | $8.40 | $8.40 | 18,927,770 |
| 2025-04-01 | $7.92 | $8.01 | $7.81 | $8.01 | $8.01 | 7,324,330 |
| 2025-03-31 | $8.23 | $8.24 | $7.84 | $7.86 | $7.86 | 12,544,930 |
| 2025-03-28 | $8.26 | $8.32 | $8.05 | $8.12 | $8.12 | 12,677,240 |
| 2025-03-27 | $8.02 | $8.33 | $7.88 | $8.30 | $8.30 | 17,367,540 |
| 2025-03-26 | $7.93 | $8.12 | $7.82 | $8.06 | $8.06 | 10,616,110 |
| 2025-03-25 | $7.83 | $8.25 | $7.79 | $7.94 | $7.94 | 13,649,370 |
| 2025-03-24 | $8.27 | $8.32 | $7.67 | $7.89 | $7.89 | 16,566,790 |
| 2025-03-21 | $8.19 | $8.39 | $8.02 | $8.20 | $8.20 | 20,341,090 |
| 2025-03-20 | $8.00 | $8.20 | $7.97 | $8.09 | $8.09 | 13,478,800 |
| 2025-03-19 | $7.81 | $8.30 | $7.73 | $8.08 | $8.08 | 20,590,510 |
| 2025-03-18 | $7.79 | $7.92 | $7.69 | $7.80 | $7.80 | 11,247,030 |
| 2025-03-17 | $7.71 | $7.92 | $7.70 | $7.78 | $7.78 | 10,762,680 |
| 2025-03-14 | $7.69 | $7.81 | $7.48 | $7.71 | $7.71 | 11,680,630 |
| 2025-03-13 | $7.85 | $7.89 | $7.59 | $7.71 | $7.71 | 11,898,000 |
| 2025-03-12 | $7.90 | $7.92 | $7.66 | $7.80 | $7.80 | 21,284,980 |
| 2025-03-11 | $7.18 | $7.93 | $7.18 | $7.85 | $7.85 | 32,462,380 |
| 2025-03-10 | $7.17 | $7.67 | $7.11 | $7.32 | $7.32 | 20,404,660 |
| 2025-03-07 | $7.28 | $7.32 | $7.09 | $7.10 | $7.10 | 8,008,700 |
| 2025-03-06 | $7.21 | $7.30 | $7.19 | $7.22 | $7.22 | 6,788,400 |
| 2025-03-05 | $7.24 | $7.26 | $7.07 | $7.19 | $7.19 | 5,647,530 |
| 2025-03-04 | $7.03 | $7.27 | $7.03 | $7.26 | $7.26 | 6,299,180 |
| 2025-03-03 | $7.11 | $7.30 | $7.03 | $7.11 | $7.11 | 7,076,660 |
| 2025-02-28 | $7.36 | $7.37 | $7.06 | $7.11 | $7.11 | 8,207,800 |
| 2025-02-27 | $7.43 | $7.45 | $7.20 | $7.37 | $7.37 | 7,872,750 |
| 2025-02-26 | $7.54 | $7.59 | $7.37 | $7.43 | $7.43 | 8,549,080 |
| 2025-02-25 | $7.44 | $7.59 | $7.40 | $7.47 | $7.47 | 7,794,180 |
| 2025-02-24 | $7.48 | $7.68 | $7.38 | $7.53 | $7.53 | 10,747,130 |
| 2025-02-20 | $7.52 | $7.64 | $7.43 | $7.55 | $7.55 | 8,435,860 |
| 2025-02-19 | $7.16 | $7.53 | $7.13 | $7.49 | $7.49 | 9,055,890 |
| 2025-02-18 | $7.45 | $7.53 | $7.13 | $7.20 | $7.20 | 8,028,510 |
| 2025-02-17 | $7.40 | $7.49 | $7.30 | $7.40 | $7.40 | 7,032,300 |
| 2025-02-14 | $7.46 | $7.49 | $7.30 | $7.37 | $7.37 | 8,429,480 |
| 2025-02-13 | $7.63 | $7.64 | $7.44 | $7.46 | $7.46 | 8,768,530 |
| 2025-02-12 | $7.43 | $7.69 | $7.36 | $7.64 | $7.64 | 12,001,260 |
| 2025-02-11 | $7.55 | $7.55 | $7.35 | $7.42 | $7.42 | 7,105,030 |
| 2025-02-10 | $7.28 | $7.59 | $7.23 | $7.54 | $7.54 | 13,379,280 |
| 2025-02-07 | $7.14 | $7.40 | $7.11 | $7.23 | $7.23 | 13,801,350 |
| 2025-02-06 | $7.23 | $7.26 | $6.97 | $7.17 | $7.17 | 14,636,370 |
| 2025-02-05 | $6.85 | $7.28 | $6.84 | $7.26 | $7.26 | 15,273,190 |
| 2025-01-27 | $6.83 | $6.95 | $6.78 | $6.84 | $6.84 | 7,060,570 |
| 2025-01-24 | $6.70 | $6.87 | $6.59 | $6.83 | $6.83 | 8,149,890 |
| 2025-01-23 | $6.88 | $6.90 | $6.62 | $6.76 | $6.76 | 10,518,860 |
| 2025-01-22 | $6.79 | $6.97 | $6.67 | $6.81 | $6.81 | 10,697,610 |
| 2025-01-21 | $6.89 | $6.99 | $6.69 | $6.79 | $6.79 | 6,031,250 |
| 2025-01-20 | $6.83 | $6.99 | $6.69 | $6.85 | $6.85 | 8,153,000 |
| 2025-01-17 | $6.72 | $6.79 | $6.55 | $6.72 | $6.72 | 8,656,210 |
| 2025-01-16 | $6.66 | $6.82 | $6.55 | $6.63 | $6.63 | 7,325,900 |
| 2025-01-15 | $6.72 | $6.76 | $6.51 | $6.60 | $6.60 | 8,932,330 |
| 2025-01-14 | $6.30 | $6.74 | $6.29 | $6.72 | $6.72 | 10,257,200 |
| 2025-01-13 | $6.21 | $6.35 | $6.08 | $6.27 | $6.27 | 9,603,900 |
| 2025-01-09 | $7.13 | $7.25 | $6.75 | $6.79 | $6.79 | 13,919,540 |
| 2025-01-08 | $6.99 | $7.04 | $6.64 | $6.94 | $6.94 | 11,959,600 |
| 2025-01-07 | $6.75 | $7.15 | $6.67 | $7.03 | $7.03 | 15,793,860 |
| 2025-01-06 | $6.27 | $6.99 | $5.88 | $6.72 | $6.72 | 19,033,970 |
| 2025-01-03 | $6.75 | $6.81 | $6.25 | $6.30 | $6.30 | 10,516,730 |
| 2025-01-02 | $6.92 | $6.98 | $6.62 | $6.71 | $6.71 | 8,699,000 |
| 2024-12-31 | $7.18 | $7.37 | $6.90 | $6.92 | $6.92 | 9,943,100 |
| 2024-12-30 | $7.20 | $7.28 | $6.93 | $7.08 | $7.08 | 6,617,280 |
| 2024-12-27 | $7.11 | $7.43 | $7.10 | $7.24 | $7.24 | 9,487,100 |
| 2024-12-26 | $7.00 | $7.18 | $7.00 | $7.07 | $7.07 | 6,458,380 |
| 2024-12-25 | $7.28 | $7.35 | $6.85 | $7.00 | $7.00 | 11,516,700 |
| 2024-12-24 | $7.37 | $7.52 | $7.17 | $7.32 | $7.32 | 8,478,040 |
| 2024-12-23 | $7.86 | $7.93 | $7.30 | $7.36 | $7.36 | 15,603,750 |
| 2024-12-20 | $7.70 | $8.05 | $7.70 | $7.93 | $7.93 | 13,085,780 |
| 2024-12-19 | $7.60 | $7.77 | $7.49 | $7.70 | $7.70 | 11,797,250 |
| 2024-12-18 | $7.76 | $7.88 | $7.44 | $7.68 | $7.68 | 14,914,900 |
| 2024-12-17 | $8.39 | $8.39 | $7.70 | $7.76 | $7.76 | 22,318,600 |
| 2024-12-16 | $8.91 | $8.96 | $8.27 | $8.34 | $8.34 | 30,059,850 |
| 2024-12-13 | $8.98 | $9.12 | $8.70 | $8.91 | $8.91 | 53,738,770 |
| 2024-12-12 | $7.95 | $9.53 | $7.95 | $9.38 | $9.38 | 75,875,070 |
| 2024-12-11 | $7.94 | $8.10 | $7.83 | $7.94 | $7.94 | 12,119,460 |
| 2024-12-10 | $8.28 | $8.32 | $7.83 | $7.86 | $7.86 | 14,598,710 |
| 2024-12-09 | $7.97 | $8.32 | $7.88 | $8.04 | $8.04 | 16,156,770 |
| 2024-12-06 | $8.20 | $8.26 | $7.93 | $7.97 | $7.97 | 12,235,890 |
| 2024-12-05 | $8.16 | $8.22 | $8.01 | $8.20 | $8.20 | 9,161,850 |
| 2024-12-04 | $8.08 | $8.20 | $7.98 | $8.06 | $8.06 | 9,354,060 |
| 2024-12-03 | $8.21 | $8.27 | $8.00 | $8.16 | $8.16 | 13,098,300 |
| 2024-12-02 | $8.38 | $8.42 | $8.12 | $8.22 | $8.22 | 17,429,470 |
| 2024-11-29 | $8.39 | $8.68 | $8.25 | $8.38 | $8.38 | 17,295,800 |
| 2024-11-28 | $8.04 | $8.65 | $8.03 | $8.34 | $8.34 | 23,668,200 |
| 2024-11-27 | $7.80 | $8.08 | $7.52 | $8.07 | $8.07 | 15,266,260 |
| 2024-11-26 | $8.02 | $8.03 | $7.76 | $7.81 | $7.81 | 11,434,300 |
| 2024-11-25 | $7.69 | $8.10 | $7.49 | $8.01 | $8.01 | 19,649,570 |
| 2024-11-22 | $8.61 | $8.63 | $7.70 | $7.76 | $7.76 | 29,645,170 |
| 2024-11-21 | $8.10 | $8.68 | $7.98 | $8.60 | $8.60 | 28,879,170 |
| 2024-11-20 | $7.80 | $8.10 | $7.67 | $8.07 | $8.07 | 13,978,000 |
| 2024-11-19 | $7.62 | $7.83 | $7.45 | $7.70 | $7.70 | 11,819,380 |
| 2024-11-18 | $7.89 | $8.02 | $7.40 | $7.56 | $7.56 | 15,348,860 |
| 2024-11-15 | $7.87 | $8.05 | $7.71 | $7.88 | $7.88 | 15,670,980 |
| 2024-11-14 | $8.29 | $8.40 | $7.90 | $7.94 | $7.94 | 16,123,900 |
| 2024-11-13 | $8.09 | $8.27 | $7.86 | $8.24 | $8.24 | 17,945,340 |
| 2024-11-12 | $8.08 | $8.30 | $7.79 | $8.10 | $8.10 | 26,633,720 |
| 2024-11-11 | $7.41 | $8.30 | $7.37 | $8.13 | $8.13 | 36,220,220 |
| 2024-11-08 | $7.69 | $7.70 | $7.25 | $7.37 | $7.37 | 20,475,200 |
| 2024-11-07 | $7.28 | $7.59 | $7.18 | $7.59 | $7.59 | 25,993,010 |
| 2024-11-06 | $7.10 | $7.30 | $6.94 | $7.12 | $7.12 | 20,291,990 |
| 2024-11-05 | $6.64 | $7.05 | $6.41 | $7.01 | $7.01 | 20,443,740 |
| 2024-11-04 | $6.25 | $6.50 | $6.20 | $6.50 | $6.50 | 9,705,190 |
| 2024-11-01 | $6.76 | $6.77 | $6.16 | $6.23 | $6.23 | 16,942,050 |
| 2024-10-31 | $6.67 | $6.85 | $6.66 | $6.78 | $6.78 | 10,591,570 |
| 2024-10-30 | $6.64 | $6.73 | $6.54 | $6.66 | $6.66 | 9,795,990 |
| 2024-10-29 | $6.97 | $6.98 | $6.64 | $6.67 | $6.67 | 13,756,870 |
| 2024-10-28 | $6.88 | $6.96 | $6.80 | $6.95 | $6.95 | 13,662,640 |
| 2024-10-25 | $6.65 | $6.89 | $6.60 | $6.87 | $6.87 | 13,612,930 |
| 2024-10-24 | $6.68 | $6.76 | $6.51 | $6.63 | $6.63 | 12,853,440 |
| 2024-10-23 | $6.68 | $6.90 | $6.65 | $6.75 | $6.75 | 17,553,520 |
| 2024-10-22 | $6.65 | $6.73 | $6.56 | $6.69 | $6.69 | 12,519,660 |
| 2024-10-21 | $6.53 | $6.74 | $6.43 | $6.63 | $6.63 | 15,735,570 |
| 2024-10-18 | $6.25 | $6.56 | $6.22 | $6.44 | $6.44 | 13,889,680 |
| 2024-10-17 | $6.34 | $6.46 | $6.24 | $6.28 | $6.28 | 10,584,260 |
| 2024-10-16 | $6.28 | $6.40 | $6.18 | $6.26 | $6.26 | 9,477,490 |
| 2024-10-15 | $6.39 | $6.56 | $6.29 | $6.36 | $6.36 | 13,084,010 |
| 2024-10-14 | $6.31 | $6.45 | $6.19 | $6.45 | $6.45 | 12,029,290 |
| 2024-10-11 | $6.50 | $6.55 | $6.10 | $6.19 | $6.19 | 13,758,080 |
| 2024-10-10 | $6.55 | $6.88 | $6.42 | $6.56 | $6.56 | 16,373,270 |
| 2024-10-09 | $7.20 | $7.39 | $6.50 | $6.50 | $6.50 | 26,870,120 |
| 2024-10-08 | $8.05 | $8.05 | $6.97 | $7.57 | $7.57 | 41,059,590 |
| 2024-09-30 | $6.06 | $6.89 | $5.93 | $6.76 | $6.76 | 36,811,390 |
| 2024-09-27 | $5.62 | $5.93 | $5.53 | $5.83 | $5.83 | 23,094,830 |
| 2024-09-26 | $5.48 | $5.55 | $5.41 | $5.53 | $5.53 | 14,503,300 |
| 2024-09-25 | $5.39 | $5.54 | $5.33 | $5.50 | $5.50 | 17,704,100 |
| 2024-09-24 | $5.24 | $5.35 | $5.18 | $5.35 | $5.35 | 10,635,400 |
| 2024-09-23 | $5.20 | $5.29 | $5.16 | $5.22 | $5.22 | 6,126,300 |
| 2024-09-20 | $5.32 | $5.35 | $5.19 | $5.23 | $5.23 | 7,893,200 |
| 2024-09-19 | $5.25 | $5.34 | $5.20 | $5.33 | $5.33 | 9,442,100 |
| 2024-09-18 | $5.25 | $5.26 | $5.05 | $5.20 | $5.20 | 9,034,500 |
| 2024-09-13 | $5.36 | $5.38 | $5.21 | $5.25 | $5.25 | 11,121,200 |
| 2024-09-12 | $5.30 | $5.45 | $5.26 | $5.36 | $5.36 | 20,358,700 |
| 2024-09-11 | $5.07 | $5.69 | $5.01 | $5.34 | $5.34 | 27,344,220 |
| 2024-09-10 | $4.99 | $5.09 | $4.90 | $5.07 | $5.07 | 5,538,010 |
| 2024-09-09 | $4.87 | $5.00 | $4.82 | $4.96 | $4.96 | 4,879,000 |
| 2024-09-06 | $5.11 | $5.12 | $4.92 | $4.93 | $4.93 | 6,457,600 |
| 2024-09-05 | $5.11 | $5.13 | $5.05 | $5.11 | $5.11 | 5,474,960 |
| 2024-09-04 | $5.06 | $5.20 | $5.04 | $5.10 | $5.10 | 7,066,700 |
| 2024-09-03 | $5.10 | $5.16 | $5.03 | $5.11 | $5.11 | 5,307,900 |
| 2024-09-02 | $5.22 | $5.24 | $5.04 | $5.07 | $5.07 | 7,899,400 |
| 2024-08-30 | $4.92 | $5.26 | $4.92 | $5.15 | $5.15 | 12,095,600 |
| 2024-08-29 | $4.77 | $4.95 | $4.72 | $4.92 | $4.92 | 7,166,400 |
| 2024-08-28 | $4.64 | $4.89 | $4.53 | $4.79 | $4.79 | 9,518,900 |
| 2024-08-27 | $4.98 | $5.03 | $4.69 | $4.70 | $4.70 | 10,673,720 |
| 2024-08-26 | $4.88 | $5.08 | $4.84 | $5.01 | $5.01 | 9,859,970 |
| 2024-08-23 | $5.08 | $5.10 | $4.78 | $4.87 | $4.87 | 15,676,100 |
| 2024-08-22 | $5.28 | $5.36 | $5.09 | $5.12 | $5.12 | 15,651,700 |
| 2024-08-21 | $5.17 | $5.32 | $5.14 | $5.20 | $5.20 | 8,624,350 |
| 2024-08-20 | $5.31 | $5.31 | $5.13 | $5.17 | $5.17 | 10,813,220 |
| 2024-08-19 | $5.28 | $5.41 | $5.18 | $5.34 | $5.34 | 12,292,270 |
| 2024-08-16 | $5.34 | $5.54 | $5.23 | $5.24 | $5.24 | 14,679,930 |
| 2024-08-15 | $5.18 | $5.28 | $5.11 | $5.27 | $5.27 | 10,081,770 |
| 2024-08-14 | $5.25 | $5.29 | $5.20 | $5.21 | $5.21 | 8,277,440 |
| 2024-08-13 | $5.13 | $5.28 | $5.06 | $5.23 | $5.23 | 11,900,320 |
| 2024-08-12 | $5.15 | $5.37 | $5.05 | $5.16 | $5.16 | 14,230,260 |
| 2024-08-09 | $5.16 | $5.25 | $5.07 | $5.09 | $5.09 | 5,330,700 |
| 2024-08-08 | $5.23 | $5.25 | $5.03 | $5.14 | $5.14 | 8,277,200 |
| 2024-08-07 | $5.18 | $5.42 | $5.15 | $5.21 | $5.21 | 12,567,400 |
| 2024-08-06 | $5.06 | $5.14 | $5.00 | $5.12 | $5.12 | 5,739,830 |
| 2024-08-05 | $5.14 | $5.21 | $4.99 | $4.99 | $4.99 | 8,067,800 |
| 2024-08-02 | $5.25 | $5.36 | $5.17 | $5.18 | $5.18 | 7,096,300 |
| 2024-08-01 | $5.29 | $5.38 | $5.25 | $5.30 | $5.30 | 8,143,880 |
| 2024-07-31 | $5.13 | $5.28 | $5.10 | $5.27 | $5.27 | 7,377,700 |
| 2024-07-30 | $5.07 | $5.18 | $5.03 | $5.14 | $5.14 | 6,516,500 |
| 2024-07-29 | $5.05 | $5.10 | $5.01 | $5.08 | $5.08 | 6,507,030 |
| 2024-07-26 | $4.86 | $5.04 | $4.86 | $5.04 | $5.04 | 7,965,930 |
| 2024-07-25 | $4.77 | $4.93 | $4.70 | $4.86 | $4.86 | 6,176,540 |
| 2024-07-24 | $4.91 | $4.96 | $4.77 | $4.79 | $4.79 | 6,567,150 |
| 2024-07-23 | $5.01 | $5.09 | $4.90 | $4.92 | $4.92 | 6,054,100 |
| 2024-07-22 | $4.90 | $5.01 | $4.88 | $5.01 | $5.01 | 7,296,230 |
| 2024-07-19 | $4.83 | $4.93 | $4.76 | $4.90 | $4.90 | 8,135,510 |
| 2024-07-18 | $4.78 | $4.87 | $4.60 | $4.83 | $4.83 | 7,930,950 |
| 2024-07-17 | $4.97 | $5.01 | $4.80 | $4.83 | $4.83 | 8,231,920 |
| 2024-07-16 | $5.08 | $5.12 | $4.91 | $4.97 | $4.97 | 9,517,370 |
| 2024-07-15 | $5.26 | $5.27 | $5.00 | $5.07 | $5.07 | 8,916,100 |
| 2024-07-12 | $5.29 | $5.36 | $5.18 | $5.25 | $5.25 | 8,633,000 |
| 2024-07-11 | $5.15 | $5.28 | $5.12 | $5.28 | $5.28 | 12,869,200 |
| 2024-07-10 | $5.19 | $5.21 | $5.03 | $5.04 | $5.04 | 10,021,820 |
| 2024-07-09 | $5.11 | $5.23 | $5.07 | $5.21 | $5.21 | 9,603,420 |
| 2024-07-08 | $5.33 | $5.34 | $5.09 | $5.10 | $5.10 | 10,056,770 |
| 2024-07-05 | $5.30 | $5.43 | $5.13 | $5.33 | $5.33 | 9,005,700 |
| 2024-07-04 | $5.60 | $5.66 | $5.31 | $5.31 | $5.31 | 13,072,160 |
| 2024-07-03 | $5.77 | $5.78 | $5.48 | $5.65 | $5.65 | 18,314,400 |
| 2024-07-02 | $5.60 | $5.88 | $5.55 | $5.80 | $5.80 | 21,817,060 |
| 2024-07-01 | $5.53 | $5.67 | $5.51 | $5.63 | $5.63 | 12,700,200 |
| 2024-06-28 | $5.39 | $5.74 | $5.36 | $5.56 | $5.56 | 18,482,680 |
| 2024-06-27 | $5.70 | $5.85 | $5.43 | $5.43 | $5.43 | 19,647,430 |
| 2024-06-26 | $5.36 | $5.60 | $5.20 | $5.58 | $5.58 | 16,632,930 |
| 2024-06-25 | $5.53 | $5.63 | $5.28 | $5.36 | $5.36 | 16,185,330 |
| 2024-06-24 | $5.90 | $5.92 | $5.50 | $5.55 | $5.55 | 22,751,190 |
| 2024-06-21 | $6.28 | $6.29 | $5.92 | $5.95 | $5.95 | 23,243,650 |
| 2024-06-20 | $6.16 | $6.50 | $6.16 | $6.35 | $6.35 | 26,175,040 |
| 2024-06-19 | $6.61 | $6.62 | $6.27 | $6.30 | $6.30 | 30,163,120 |
| 2024-06-18 | $6.64 | $6.71 | $6.41 | $6.70 | $6.70 | 33,054,600 |
| 2024-06-17 | $6.58 | $6.98 | $6.46 | $6.73 | $6.73 | 37,409,020 |
| 2024-06-14 | $6.50 | $7.45 | $6.45 | $6.85 | $6.85 | 59,744,570 |
| 2024-06-13 | $6.14 | $7.07 | $6.13 | $6.67 | $6.67 | 58,393,240 |
| 2024-06-12 | $6.20 | $6.28 | $6.02 | $6.15 | $6.15 | 32,097,430 |
| 2024-06-11 | $5.88 | $6.30 | $5.70 | $6.26 | $6.26 | 40,118,930 |
| 2024-06-07 | $6.26 | $6.40 | $5.67 | $6.01 | $6.01 | 45,793,540 |
| 2024-06-06 | $6.69 | $6.78 | $6.09 | $6.17 | $6.17 | 53,567,950 |
| 2024-06-05 | $7.05 | $7.39 | $6.69 | $6.71 | $6.71 | 81,746,270 |
| 2024-06-04 | $5.80 | $7.04 | $5.66 | $7.04 | $7.04 | 75,087,270 |
| 2024-06-03 | $6.17 | $6.33 | $5.79 | $5.87 | $5.87 | 49,703,670 |
| 2024-05-31 | $6.28 | $6.79 | $6.06 | $6.62 | $6.62 | 73,945,090 |
| 2024-05-30 | $5.54 | $6.35 | $5.54 | $6.35 | $6.35 | 31,810,690 |
| 2024-05-29 | $5.40 | $5.51 | $5.26 | $5.29 | $5.29 | 15,662,580 |
| 2024-05-28 | $5.34 | $5.58 | $5.26 | $5.47 | $5.47 | 23,044,330 |
| 2024-05-27 | $5.13 | $5.51 | $5.13 | $5.41 | $5.41 | 23,539,730 |
| 2024-05-24 | $5.09 | $5.59 | $5.02 | $5.21 | $5.21 | 18,308,730 |
| 2024-05-23 | $5.25 | $5.25 | $5.05 | $5.09 | $5.09 | 7,782,370 |
| 2024-05-22 | $5.22 | $5.26 | $5.09 | $5.26 | $5.26 | 11,281,150 |
| 2024-05-21 | $5.42 | $5.42 | $5.12 | $5.18 | $5.18 | 9,498,820 |
| 2024-05-20 | $5.53 | $5.60 | $5.31 | $5.36 | $5.36 | 8,765,230 |
| 2024-05-17 | $5.39 | $5.49 | $5.31 | $5.49 | $5.49 | 6,166,360 |
| 2024-05-16 | $5.32 | $5.49 | $5.32 | $5.39 | $5.39 | 9,428,360 |
| 2024-05-15 | $5.42 | $5.52 | $5.30 | $5.31 | $5.31 | 7,599,000 |
| 2024-05-14 | $5.33 | $5.68 | $5.33 | $5.42 | $5.42 | 13,882,190 |
| 2024-05-13 | $5.48 | $5.48 | $5.20 | $5.32 | $5.32 | 8,486,200 |
| 2024-05-10 | $5.64 | $5.69 | $5.45 | $5.51 | $5.51 | 10,305,190 |
| 2024-05-09 | $5.73 | $5.83 | $5.62 | $5.64 | $5.64 | 11,947,650 |
| 2024-05-08 | $5.83 | $5.99 | $5.65 | $5.68 | $5.68 | 16,865,800 |
| 2024-05-07 | $5.74 | $6.06 | $5.60 | $5.87 | $5.87 | 19,376,310 |
| 2024-05-06 | $5.58 | $5.73 | $5.58 | $5.72 | $5.72 | 10,431,230 |
| 2024-04-30 | $5.65 | $5.71 | $5.42 | $5.53 | $5.53 | 11,036,870 |
| 2024-04-29 | $5.41 | $5.61 | $5.39 | $5.60 | $5.60 | 10,973,420 |
| 2024-04-26 | $5.38 | $5.50 | $5.26 | $5.44 | $5.44 | 8,111,400 |
| 2024-04-25 | $5.33 | $5.39 | $5.19 | $5.32 | $5.32 | 7,847,920 |
| 2024-04-24 | $5.35 | $5.54 | $5.22 | $5.32 | $5.32 | 10,005,400 |
| 2024-04-23 | $5.47 | $5.47 | $5.19 | $5.32 | $5.32 | 9,284,730 |
| 2024-04-22 | $4.94 | $5.65 | $4.90 | $5.32 | $5.32 | 18,621,180 |
| 2024-04-19 | $5.20 | $5.32 | $5.05 | $5.10 | $5.10 | 7,701,170 |
| 2024-04-18 | $5.36 | $5.39 | $5.15 | $5.28 | $5.28 | 10,310,700 |
| 2024-04-17 | $4.68 | $5.50 | $4.68 | $5.36 | $5.36 | 18,012,260 |
| 2024-04-16 | $5.13 | $5.16 | $4.52 | $4.66 | $4.66 | 17,193,960 |
| 2024-04-15 | $5.62 | $5.65 | $5.00 | $5.14 | $5.14 | 18,331,770 |
| 2024-04-12 | $5.74 | $5.93 | $5.52 | $5.60 | $5.60 | 17,840,900 |
| 2024-04-11 | $5.78 | $5.94 | $5.70 | $5.78 | $5.78 | 11,582,200 |
| 2024-04-10 | $6.15 | $6.16 | $5.77 | $5.82 | $5.82 | 15,391,300 |
| 2024-04-09 | $6.08 | $6.27 | $6.08 | $6.17 | $6.17 | 12,158,590 |
| 2024-04-08 | $6.80 | $6.80 | $6.08 | $6.10 | $6.10 | 14,857,860 |
| 2024-04-03 | $6.85 | $6.88 | $6.57 | $6.66 | $6.66 | 9,637,000 |
| 2024-04-02 | $6.95 | $7.14 | $6.81 | $6.95 | $6.95 | 12,109,540 |
| 2024-04-01 | $6.94 | $7.03 | $6.70 | $6.88 | $6.88 | 9,660,560 |
| 2024-03-29 | $6.72 | $7.00 | $6.60 | $6.89 | $6.89 | 12,911,610 |
| 2024-03-28 | $6.19 | $6.65 | $6.19 | $6.57 | $6.57 | 9,688,000 |
| 2024-03-27 | $6.64 | $6.72 | $6.23 | $6.25 | $6.25 | 9,471,880 |
| 2024-03-26 | $6.66 | $6.91 | $6.54 | $6.68 | $6.68 | 10,835,910 |
| 2024-03-25 | $7.24 | $7.35 | $6.70 | $6.72 | $6.72 | 19,440,710 |
| 2024-03-22 | $7.68 | $7.71 | $7.34 | $7.37 | $7.37 | 25,535,380 |
| 2024-03-21 | $7.23 | $7.78 | $7.19 | $7.64 | $7.64 | 28,741,190 |
| 2024-03-20 | $7.04 | $7.34 | $7.00 | $7.26 | $7.26 | 21,309,550 |
| 2024-03-19 | $7.05 | $7.36 | $7.03 | $7.04 | $7.04 | 21,406,540 |
| 2024-03-18 | $6.90 | $7.09 | $6.86 | $6.96 | $6.96 | 10,622,000 |
| 2024-03-15 | $6.61 | $6.90 | $6.58 | $6.90 | $6.90 | 10,759,640 |
| 2024-03-14 | $6.78 | $6.86 | $6.53 | $6.66 | $6.66 | 10,704,690 |
| 2024-03-13 | $6.96 | $6.96 | $6.77 | $6.80 | $6.80 | 13,068,350 |
| 2024-03-12 | $6.79 | $7.05 | $6.69 | $7.00 | $7.00 | 20,504,240 |
| 2024-03-11 | $6.52 | $6.87 | $6.51 | $6.81 | $6.81 | 16,007,330 |
| 2024-03-08 | $6.45 | $6.59 | $6.37 | $6.51 | $6.51 | 11,012,500 |
| 2024-03-07 | $7.01 | $7.07 | $6.50 | $6.52 | $6.52 | 22,522,740 |
| 2024-03-06 | $6.91 | $7.15 | $6.86 | $7.00 | $7.00 | 16,945,220 |
| 2024-03-05 | $7.13 | $7.17 | $6.82 | $7.00 | $7.00 | 20,224,150 |
| 2024-03-04 | $7.57 | $7.60 | $6.86 | $7.20 | $7.20 | 30,675,420 |
| 2024-03-01 | $8.25 | $8.39 | $7.44 | $7.54 | $7.54 | 46,184,350 |
| 2024-02-29 | $6.80 | $8.50 | $6.42 | $8.21 | $8.21 | 61,739,760 |
| 2024-02-28 | $6.47 | $7.62 | $6.39 | $7.08 | $7.08 | 53,242,960 |
| 2024-02-27 | $6.11 | $6.35 | $6.01 | $6.35 | $6.35 | 13,103,730 |
| 2024-02-26 | $6.10 | $6.31 | $5.95 | $6.18 | $6.18 | 17,438,460 |
| 2024-02-23 | $5.95 | $6.07 | $5.82 | $6.05 | $6.05 | 15,513,960 |
| 2024-02-22 | $5.59 | $5.95 | $5.50 | $5.84 | $5.84 | 14,812,860 |
| 2024-02-21 | $5.42 | $5.85 | $5.31 | $5.57 | $5.57 | 15,605,720 |
| 2024-02-20 | $5.15 | $5.45 | $5.00 | $5.40 | $5.40 | 14,106,170 |
| 2024-02-19 | $5.00 | $5.40 | $4.91 | $5.13 | $5.13 | 17,137,630 |
| 2024-02-08 | $4.29 | $4.93 | $4.18 | $4.93 | $4.93 | 15,059,280 |
| 2024-02-07 | $5.07 | $5.08 | $4.14 | $4.25 | $4.25 | 19,496,940 |
| 2024-02-06 | $5.00 | $5.20 | $4.38 | $4.99 | $4.99 | 16,897,590 |
| 2024-02-05 | $5.98 | $5.98 | $4.96 | $5.00 | $5.00 | 14,159,860 |
| 2024-02-02 | $6.30 | $6.54 | $5.60 | $5.94 | $5.94 | 12,223,050 |
| 2024-02-01 | $6.40 | $6.44 | $6.06 | $6.25 | $6.25 | 9,510,170 |
| 2024-01-31 | $6.79 | $6.94 | $6.26 | $6.45 | $6.45 | 16,052,790 |
| 2024-01-30 | $7.62 | $7.64 | $7.10 | $7.14 | $7.14 | 8,641,560 |
| 2024-01-29 | $8.44 | $8.48 | $7.66 | $7.71 | $7.71 | 10,845,500 |
| 2024-01-26 | $8.78 | $8.90 | $8.39 | $8.48 | $8.48 | 10,656,100 |
| 2024-01-25 | $9.00 | $9.25 | $8.73 | $8.90 | $8.90 | 13,214,200 |
| 2024-01-24 | $8.70 | $9.34 | $8.60 | $8.97 | $8.97 | 15,197,900 |
| 2024-01-23 | $8.32 | $8.60 | $8.12 | $8.55 | $8.55 | 6,921,600 |
| 2024-01-22 | $9.20 | $9.29 | $8.21 | $8.33 | $8.33 | 10,661,830 |
| 2024-01-19 | $9.21 | $9.65 | $8.99 | $9.22 | $9.22 | 8,690,380 |
| 2024-01-18 | $9.23 | $9.53 | $8.80 | $9.21 | $9.21 | 14,071,700 |
| 2024-01-17 | $9.98 | $9.98 | $9.20 | $9.50 | $9.50 | 16,499,800 |
| 2024-01-16 | $10.11 | $10.18 | $9.78 | $9.97 | $9.97 | 19,646,230 |
| 2024-01-15 | $9.57 | $10.46 | $9.45 | $10.20 | $10.20 | 26,495,050 |
| 2024-01-12 | $9.77 | $10.21 | $9.63 | $9.66 | $9.66 | 12,988,310 |
| 2024-01-11 | $9.90 | $9.92 | $9.42 | $9.77 | $9.77 | 12,720,060 |
| 2024-01-10 | $10.01 | $10.40 | $9.69 | $9.86 | $9.86 | 17,555,650 |
| 2024-01-09 | $9.48 | $10.22 | $9.48 | $9.96 | $9.96 | 18,513,120 |
| 2024-01-08 | $9.42 | $9.72 | $9.36 | $9.49 | $9.49 | 9,813,900 |
| 2024-01-05 | $9.93 | $9.96 | $9.41 | $9.52 | $9.52 | 13,561,470 |
| 2024-01-04 | $10.14 | $10.50 | $9.84 | $9.95 | $9.95 | 17,034,470 |
| 2024-01-03 | $9.90 | $10.40 | $9.87 | $10.13 | $10.13 | 25,123,570 |
| 2024-01-02 | $9.40 | $10.25 | $9.29 | $10.00 | $10.00 | 23,252,430 |
| 2024-01-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-12-29 | $9.35 | $9.50 | $9.32 | $9.46 | $9.46 | 8,672,870 |
| 2023-12-28 | $9.09 | $9.40 | $9.00 | $9.30 | $9.30 | 9,448,230 |
| 2023-12-27 | $8.89 | $9.17 | $8.73 | $9.13 | $9.13 | 7,818,800 |
| 2023-12-26 | $9.05 | $9.19 | $8.82 | $8.88 | $8.88 | 5,247,300 |
| 2023-12-25 | $9.20 | $9.20 | $8.93 | $9.00 | $9.00 | 4,518,400 |
| 2023-12-22 | $9.37 | $9.45 | $9.03 | $9.13 | $9.13 | 10,519,830 |
| 2023-12-21 | $9.00 | $9.51 | $8.75 | $9.40 | $9.40 | 12,242,730 |
| 2023-12-20 | $8.91 | $9.10 | $8.85 | $9.01 | $9.01 | 5,784,370 |
| 2023-12-19 | $8.78 | $9.07 | $8.74 | $8.91 | $8.91 | 6,332,610 |
| 2023-12-18 | $8.90 | $8.95 | $8.75 | $8.78 | $8.78 | 4,213,000 |
| 2023-12-14 | $9.04 | $9.33 | $9.00 | $9.11 | $9.11 | 7,660,300 |
| 2023-12-13 | $8.94 | $9.28 | $8.91 | $9.03 | $9.03 | 8,988,030 |
| 2023-12-12 | $8.74 | $8.96 | $8.69 | $8.93 | $8.93 | 6,883,280 |
| 2023-12-11 | $8.93 | $8.96 | $8.54 | $8.78 | $8.78 | 9,595,980 |
| 2023-12-08 | $8.96 | $9.18 | $8.88 | $9.01 | $9.01 | 8,396,700 |
| 2023-12-07 | $9.02 | $9.12 | $8.92 | $8.95 | $8.95 | 6,920,870 |
| 2023-12-06 | $9.06 | $9.29 | $9.05 | $9.09 | $9.09 | 10,640,130 |
| 2023-12-05 | $9.20 | $9.46 | $9.12 | $9.13 | $9.13 | 15,728,450 |
| 2023-12-04 | $8.93 | $9.61 | $8.87 | $9.26 | $9.26 | 24,000,150 |
| 2023-12-01 | $9.05 | $9.11 | $8.80 | $8.88 | $8.88 | 11,719,520 |
| 2023-11-30 | $9.20 | $9.31 | $8.96 | $9.05 | $9.05 | 12,617,160 |
| 2023-11-29 | $9.29 | $9.39 | $9.08 | $9.23 | $9.23 | 23,376,430 |
| 2023-11-28 | $8.68 | $9.66 | $8.67 | $9.50 | $9.50 | 26,350,940 |
| 2023-11-27 | $8.69 | $8.77 | $8.56 | $8.73 | $8.73 | 5,782,460 |
| 2023-11-24 | $8.86 | $8.86 | $8.68 | $8.77 | $8.77 | 6,666,000 |
| 2023-11-23 | $8.69 | $8.96 | $8.68 | $8.87 | $8.87 | 5,737,100 |
| 2023-11-22 | $8.81 | $8.86 | $8.70 | $8.70 | $8.70 | 4,773,800 |
| 2023-11-21 | $8.87 | $8.96 | $8.77 | $8.84 | $8.84 | 6,608,290 |
| 2023-11-20 | $8.64 | $8.92 | $8.63 | $8.91 | $8.91 | 6,558,380 |
| 2023-11-17 | $8.55 | $8.72 | $8.53 | $8.66 | $8.66 | 3,428,700 |
| 2023-11-16 | $8.80 | $8.80 | $8.54 | $8.57 | $8.57 | 5,603,000 |
| 2023-11-15 | $8.63 | $8.82 | $8.61 | $8.78 | $8.78 | 6,910,140 |
| 2023-11-14 | $8.55 | $8.61 | $8.46 | $8.53 | $8.53 | 4,472,530 |
| 2023-11-13 | $8.45 | $8.54 | $8.42 | $8.53 | $8.53 | 5,379,940 |
| 2023-11-10 | $8.45 | $8.47 | $8.32 | $8.45 | $8.45 | 3,684,700 |
| 2023-11-09 | $8.50 | $8.55 | $8.40 | $8.46 | $8.46 | 4,963,330 |
| 2023-11-08 | $8.47 | $8.54 | $8.36 | $8.51 | $8.51 | 5,243,600 |
| 2023-11-07 | $8.49 | $8.49 | $8.36 | $8.44 | $8.44 | 3,975,940 |
| 2023-11-06 | $8.38 | $8.53 | $8.30 | $8.46 | $8.46 | 6,230,800 |
| 2023-11-03 | $8.17 | $8.38 | $8.16 | $8.31 | $8.31 | 4,511,900 |
| 2023-11-02 | $8.33 | $8.36 | $8.15 | $8.16 | $8.16 | 4,425,820 |
| 2023-11-01 | $8.23 | $8.38 | $8.20 | $8.30 | $8.30 | 4,186,870 |
| 2023-10-31 | $8.33 | $8.42 | $8.15 | $8.22 | $8.22 | 5,286,480 |
| 2023-10-30 | $8.20 | $8.36 | $8.12 | $8.33 | $8.33 | 6,347,300 |
| 2023-10-27 | $8.01 | $8.19 | $7.95 | $8.16 | $8.16 | 4,600,350 |
| 2023-10-26 | $7.99 | $8.05 | $7.77 | $8.04 | $8.04 | 4,557,360 |
| 2023-10-25 | $7.88 | $8.18 | $7.86 | $8.01 | $8.01 | 5,977,100 |
| 2023-10-24 | $7.75 | $7.92 | $7.65 | $7.89 | $7.89 | 4,808,100 |
| 2023-10-23 | $7.91 | $7.99 | $7.69 | $7.70 | $7.70 | 5,566,860 |
| 2023-10-20 | $7.86 | $8.18 | $7.85 | $7.95 | $7.95 | 5,945,130 |
| 2023-10-19 | $7.96 | $8.11 | $7.90 | $7.91 | $7.91 | 5,766,400 |
| 2023-10-18 | $8.31 | $8.35 | $7.96 | $7.96 | $7.96 | 9,064,400 |
| 2023-10-17 | $8.22 | $8.47 | $8.22 | $8.33 | $8.33 | 8,683,270 |
| 2023-10-16 | $8.84 | $8.84 | $8.22 | $8.35 | $8.35 | 13,657,430 |
| 2023-10-13 | $8.67 | $8.91 | $8.62 | $8.86 | $8.86 | 10,789,890 |
| 2023-10-12 | $8.66 | $8.70 | $8.55 | $8.67 | $8.67 | 6,213,580 |
| 2023-10-11 | $8.62 | $8.70 | $8.54 | $8.63 | $8.63 | 4,187,200 |
| 2023-10-10 | $8.65 | $8.75 | $8.55 | $8.59 | $8.59 | 4,818,400 |
| 2023-10-09 | $8.70 | $8.74 | $8.60 | $8.61 | $8.61 | 3,786,800 |
| 2023-09-28 | $8.54 | $8.70 | $8.54 | $8.69 | $8.69 | 3,517,800 |
| 2023-09-27 | $8.38 | $8.62 | $8.37 | $8.52 | $8.52 | 4,068,190 |
| 2023-09-26 | $8.43 | $8.54 | $8.39 | $8.40 | $8.40 | 2,574,700 |
| 2023-09-25 | $8.56 | $8.62 | $8.43 | $8.46 | $8.46 | 3,826,160 |
| 2023-09-22 | $8.26 | $8.57 | $8.23 | $8.55 | $8.55 | 4,909,720 |
| 2023-09-21 | $8.36 | $8.44 | $8.29 | $8.30 | $8.30 | 2,872,770 |
| 2023-09-20 | $8.44 | $8.55 | $8.38 | $8.39 | $8.39 | 3,371,080 |
| 2023-09-19 | $8.68 | $8.73 | $8.46 | $8.48 | $8.48 | 3,713,270 |
| 2023-09-18 | $8.61 | $8.79 | $8.44 | $8.70 | $8.70 | 4,117,000 |
| 2023-09-15 | $8.62 | $8.68 | $8.57 | $8.61 | $8.61 | 3,316,830 |
| 2023-09-14 | $8.69 | $8.73 | $8.56 | $8.62 | $8.62 | 2,912,800 |
| 2023-09-13 | $8.80 | $8.84 | $8.64 | $8.72 | $8.72 | 4,027,000 |
| 2023-09-12 | $8.80 | $8.83 | $8.69 | $8.82 | $8.82 | 3,121,100 |
| 2023-09-11 | $8.65 | $8.82 | $8.55 | $8.78 | $8.78 | 5,336,800 |
| 2023-09-08 | $8.43 | $8.66 | $8.43 | $8.65 | $8.65 | 3,474,600 |
| 2023-09-07 | $8.73 | $8.85 | $8.50 | $8.50 | $8.50 | 6,374,900 |
| 2023-09-06 | $8.56 | $8.76 | $8.48 | $8.74 | $8.74 | 5,931,500 |
| 2023-09-05 | $8.63 | $8.71 | $8.50 | $8.60 | $8.60 | 5,603,700 |
| 2023-09-04 | $8.42 | $8.66 | $8.35 | $8.66 | $8.66 | 9,181,460 |
| 2023-09-01 | $8.69 | $8.74 | $8.41 | $8.42 | $8.42 | 9,891,410 |
| 2023-08-31 | $9.25 | $9.30 | $8.30 | $8.76 | $8.76 | 26,794,750 |
| 2023-08-30 | $9.35 | $9.59 | $9.35 | $9.41 | $9.41 | 6,040,600 |
| 2023-08-29 | $9.10 | $9.39 | $9.10 | $9.33 | $9.33 | 4,909,480 |
| 2023-08-28 | $9.54 | $9.61 | $9.11 | $9.15 | $9.15 | 7,599,100 |
| 2023-08-25 | $9.27 | $9.32 | $9.09 | $9.10 | $9.10 | 5,551,580 |
| 2023-08-24 | $9.40 | $9.51 | $9.25 | $9.33 | $9.33 | 5,673,800 |
| 2023-08-23 | $9.63 | $9.64 | $9.40 | $9.41 | $9.41 | 4,296,000 |
| 2023-08-22 | $9.66 | $9.70 | $9.43 | $9.62 | $9.62 | 4,574,200 |
| 2023-08-21 | $9.78 | $9.85 | $9.59 | $9.61 | $9.61 | 4,638,100 |
| 2023-08-18 | $9.90 | $9.98 | $9.76 | $9.76 | $9.76 | 4,289,610 |
| 2023-08-17 | $9.73 | $9.95 | $9.62 | $9.95 | $9.95 | 5,864,900 |
| 2023-08-16 | $9.80 | $9.89 | $9.73 | $9.73 | $9.73 | 4,399,600 |
| 2023-08-15 | $10.00 | $10.04 | $9.77 | $9.87 | $9.87 | 3,862,700 |
| 2023-08-14 | $9.86 | $10.03 | $9.79 | $10.00 | $10.00 | 4,192,000 |
| 2023-08-11 | $10.10 | $10.22 | $9.92 | $9.93 | $9.93 | 6,773,600 |
| 2023-08-10 | $10.18 | $10.41 | $10.10 | $10.17 | $10.17 | 7,540,630 |
| 2023-08-09 | $10.68 | $10.89 | $10.16 | $10.19 | $10.19 | 20,107,150 |
| 2023-08-08 | $10.58 | $10.98 | $10.33 | $10.84 | $10.84 | 14,315,280 |
| 2023-08-07 | $10.75 | $10.76 | $10.55 | $10.60 | $10.60 | 4,470,200 |
| 2023-08-04 | $10.83 | $10.89 | $10.68 | $10.74 | $10.74 | 5,104,000 |
| 2023-08-03 | $10.67 | $10.81 | $10.59 | $10.77 | $10.77 | 4,225,500 |
| 2023-08-02 | $10.77 | $10.85 | $10.61 | $10.65 | $10.65 | 4,435,100 |
| 2023-08-01 | $10.63 | $10.82 | $10.52 | $10.78 | $10.78 | 6,517,370 |
| 2023-07-31 | $10.67 | $10.82 | $10.64 | $10.69 | $10.69 | 8,461,900 |
| 2023-07-28 | $10.84 | $11.05 | $10.74 | $10.75 | $10.75 | 6,946,800 |
| 2023-07-27 | $10.73 | $11.05 | $10.71 | $10.75 | $10.75 | 7,072,700 |
| 2023-07-26 | $11.26 | $11.30 | $10.72 | $10.79 | $10.79 | 12,672,790 |
| 2023-07-25 | $11.30 | $11.42 | $11.08 | $11.30 | $11.30 | 10,572,460 |
| 2023-07-24 | $11.16 | $11.38 | $11.00 | $11.17 | $11.17 | 5,672,900 |
| 2023-07-21 | $11.50 | $11.55 | $11.05 | $11.19 | $11.19 | 14,727,400 |
| 2023-07-20 | $11.98 | $12.00 | $11.53 | $11.56 | $11.56 | 15,250,940 |
| 2023-07-19 | $12.35 | $12.36 | $11.89 | $12.08 | $12.08 | 15,742,710 |
| 2023-07-18 | $12.05 | $12.48 | $11.60 | $12.35 | $12.35 | 22,777,320 |
| 2023-07-17 | $12.19 | $12.22 | $11.81 | $12.06 | $12.06 | 15,496,600 |
| 2023-07-14 | $12.09 | $12.87 | $11.86 | $12.32 | $12.32 | 26,509,910 |
| 2023-07-13 | $12.20 | $12.39 | $11.91 | $11.99 | $11.99 | 16,144,200 |
| 2023-07-12 | $12.05 | $12.51 | $12.02 | $12.20 | $12.20 | 26,645,000 |
| 2023-07-11 | $11.84 | $12.15 | $11.80 | $12.05 | $12.05 | 11,591,980 |
| 2023-07-10 | $12.30 | $12.30 | $11.82 | $11.92 | $11.92 | 14,389,100 |
| 2023-07-07 | $12.11 | $12.25 | $12.00 | $12.06 | $12.06 | 15,186,380 |
| 2023-07-06 | $11.90 | $12.32 | $11.79 | $12.27 | $12.27 | 22,197,000 |
| 2023-07-05 | $11.95 | $12.18 | $11.87 | $11.95 | $11.95 | 14,666,690 |
| 2023-07-04 | $11.99 | $12.22 | $11.70 | $12.00 | $12.00 | 22,023,970 |
| 2023-07-03 | $12.22 | $12.65 | $11.88 | $11.92 | $11.92 | 31,011,670 |
| 2023-06-30 | $11.98 | $12.31 | $11.55 | $12.22 | $12.22 | 30,870,810 |
| 2023-06-29 | $11.70 | $12.64 | $11.68 | $11.98 | $11.98 | 40,655,260 |
| 2023-06-28 | $11.53 | $12.08 | $11.33 | $11.90 | $11.90 | 50,758,520 |
| 2023-06-27 | $10.67 | $12.61 | $10.67 | $12.12 | $12.12 | 63,221,120 |
| 2023-06-26 | $10.55 | $11.44 | $10.40 | $10.51 | $10.51 | 23,867,440 |
| 2023-06-21 | $10.28 | $10.48 | $10.07 | $10.35 | $10.35 | 12,199,600 |
| 2023-06-20 | $10.49 | $10.49 | $10.23 | $10.24 | $10.24 | 4,916,650 |
| 2023-06-19 | $10.45 | $10.67 | $10.38 | $10.40 | $10.40 | 4,922,600 |
| 2023-06-16 | $10.66 | $10.71 | $10.35 | $10.47 | $10.47 | 6,477,600 |
| 2023-06-15 | $10.38 | $10.57 | $10.30 | $10.54 | $10.54 | 7,285,900 |
| 2023-06-14 | $10.62 | $10.62 | $10.30 | $10.36 | $10.36 | 6,955,070 |
| 2023-06-13 | $10.47 | $10.76 | $10.40 | $10.56 | $10.56 | 5,283,970 |
| 2023-06-12 | $10.37 | $10.46 | $10.14 | $10.45 | $10.45 | 5,323,790 |
| 2023-06-09 | $10.43 | $10.57 | $10.36 | $10.42 | $10.42 | 6,748,700 |
| 2023-06-08 | $10.53 | $10.63 | $10.33 | $10.40 | $10.40 | 4,889,010 |
| 2023-06-07 | $10.67 | $10.77 | $10.52 | $10.61 | $10.58 | 5,646,330 |
| 2023-06-06 | $11.11 | $11.11 | $10.65 | $10.67 | $10.64 | 7,662,420 |
| 2023-06-05 | $11.20 | $11.27 | $11.03 | $11.09 | $11.06 | 6,342,400 |
| 2023-06-02 | $10.98 | $11.32 | $10.98 | $11.24 | $11.21 | 9,718,500 |
| 2023-06-01 | $10.95 | $11.16 | $10.90 | $11.00 | $10.97 | 6,016,840 |
| 2023-05-31 | $11.13 | $11.15 | $10.88 | $10.98 | $10.95 | 5,781,070 |
| 2023-05-30 | $11.05 | $11.14 | $10.94 | $11.13 | $11.10 | 4,989,000 |
| 2023-05-29 | $11.25 | $11.32 | $10.97 | $11.03 | $11.00 | 8,641,010 |
| 2023-05-26 | $11.45 | $11.47 | $11.12 | $11.32 | $11.29 | 7,267,120 |
| 2023-05-25 | $11.25 | $11.86 | $11.25 | $11.47 | $11.44 | 10,829,300 |
| 2023-05-24 | $11.19 | $11.54 | $11.17 | $11.31 | $11.28 | 6,950,890 |
| 2023-05-23 | $11.52 | $11.66 | $11.20 | $11.22 | $11.19 | 7,106,540 |
| 2023-05-22 | $11.51 | $11.66 | $11.33 | $11.44 | $11.41 | 7,770,620 |
| 2023-05-19 | $11.55 | $11.71 | $11.27 | $11.43 | $11.40 | 10,460,800 |
| 2023-05-18 | $11.27 | $11.71 | $11.14 | $11.61 | $11.58 | 14,157,140 |
| 2023-05-17 | $11.23 | $11.35 | $10.98 | $11.27 | $11.24 | 9,639,530 |
| 2023-05-16 | $11.17 | $11.65 | $11.03 | $11.12 | $11.09 | 12,954,200 |
| 2023-05-15 | $11.20 | $11.29 | $11.03 | $11.17 | $11.14 | 6,679,700 |
| 2023-05-12 | $10.97 | $11.39 | $10.93 | $11.17 | $11.14 | 10,600,970 |
| 2023-05-11 | $10.97 | $11.22 | $10.87 | $11.04 | $11.01 | 7,444,000 |
| 2023-05-10 | $10.62 | $11.02 | $10.60 | $10.93 | $10.90 | 7,478,120 |
| 2023-05-09 | $10.90 | $10.94 | $10.61 | $10.63 | $10.60 | 6,729,690 |
| 2023-05-08 | $10.91 | $11.08 | $10.81 | $10.89 | $10.86 | 6,278,290 |
| 2023-05-05 | $10.75 | $10.97 | $10.50 | $10.90 | $10.87 | 8,849,930 |
| 2023-05-04 | $10.60 | $11.16 | $10.50 | $10.85 | $10.82 | 10,518,410 |
| 2023-05-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 0 |
| 2023-05-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.57 | 0 |
| 2023-04-28 | $9.99 | $10.66 | $9.99 | $10.60 | $10.57 | 9,929,800 |
| 2023-04-27 | $10.03 | $10.16 | $9.88 | $9.98 | $9.95 | 4,962,850 |
| 2023-04-26 | $9.77 | $10.16 | $9.77 | $10.06 | $10.03 | 7,482,400 |
| 2023-04-25 | $10.05 | $10.15 | $9.62 | $9.79 | $9.76 | 9,628,960 |
| 2023-04-24 | $9.75 | $10.26 | $9.69 | $10.12 | $10.09 | 12,536,140 |
| 2023-04-21 | $10.73 | $10.75 | $10.33 | $10.33 | $10.30 | 7,553,030 |
| 2023-04-20 | $10.94 | $10.97 | $10.62 | $10.65 | $10.62 | 8,276,670 |
| 2023-04-19 | $11.03 | $11.21 | $10.93 | $10.96 | $10.93 | 6,493,420 |
| 2023-04-18 | $11.15 | $11.28 | $10.99 | $11.13 | $11.10 | 8,709,360 |
| 2023-04-17 | $10.96 | $11.38 | $10.90 | $11.13 | $11.10 | 15,056,510 |
| 2023-04-14 | $10.87 | $10.98 | $10.70 | $10.88 | $10.85 | 6,188,650 |
| 2023-04-13 | $11.10 | $11.18 | $10.80 | $10.83 | $10.80 | 8,570,850 |
| 2023-04-12 | $11.23 | $11.28 | $10.95 | $11.07 | $11.04 | 11,617,130 |
| 2023-04-11 | $10.97 | $11.37 | $10.88 | $11.20 | $11.17 | 11,802,190 |
| 2023-04-10 | $11.32 | $11.32 | $10.92 | $10.99 | $10.96 | 7,740,200 |
| 2023-04-07 | $11.16 | $11.58 | $11.05 | $11.18 | $11.15 | 12,645,590 |
| 2023-04-06 | $11.30 | $11.32 | $11.04 | $11.11 | $11.08 | 8,047,910 |
| 2023-04-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.33 | 0 |
| 2023-04-04 | $11.55 | $11.62 | $11.26 | $11.36 | $11.33 | 9,699,310 |
| 2023-04-03 | $11.61 | $11.77 | $11.33 | $11.53 | $11.50 | 15,964,870 |
| 2023-03-31 | $11.97 | $12.00 | $11.63 | $11.69 | $11.66 | 9,071,780 |
| 2023-03-30 | $12.09 | $12.29 | $11.69 | $11.97 | $11.94 | 12,090,400 |
| 2023-03-29 | $12.26 | $12.72 | $12.10 | $12.21 | $12.17 | 18,152,620 |
| 2023-03-28 | $12.33 | $12.64 | $12.11 | $12.25 | $12.21 | 11,446,290 |
| 2023-03-27 | $12.35 | $12.67 | $12.24 | $12.42 | $12.38 | 9,659,490 |
| 2023-03-24 | $12.47 | $12.83 | $12.20 | $12.45 | $12.41 | 12,272,830 |
| 2023-03-23 | $12.72 | $13.33 | $12.35 | $12.50 | $12.46 | 20,449,670 |
| 2023-03-22 | $13.91 | $14.23 | $12.86 | $12.99 | $12.95 | 20,869,080 |
| 2023-03-21 | $13.37 | $14.24 | $13.37 | $14.08 | $14.04 | 14,080,010 |
| 2023-03-20 | $13.71 | $13.98 | $13.10 | $13.78 | $13.74 | 19,022,210 |
| 2023-03-17 | $13.97 | $14.53 | $13.78 | $13.86 | $13.82 | 18,309,060 |
| 2023-03-16 | $13.91 | $14.50 | $13.77 | $13.86 | $13.82 | 22,404,100 |
| 2023-03-15 | $12.76 | $14.33 | $12.75 | $14.10 | $14.06 | 18,384,330 |
| 2023-03-14 | $12.97 | $12.98 | $12.40 | $12.72 | $12.68 | 6,702,300 |
| 2023-03-13 | $13.00 | $13.15 | $12.81 | $13.02 | $12.98 | 6,669,700 |
| 2023-03-10 | $13.30 | $13.59 | $13.01 | $13.07 | $13.03 | 7,121,700 |
| 2023-03-09 | $13.27 | $13.56 | $13.17 | $13.41 | $13.37 | 4,031,800 |
| 2023-03-08 | $13.00 | $13.60 | $13.00 | $13.38 | $13.34 | 8,154,300 |
| 2023-03-07 | $13.60 | $13.87 | $13.10 | $13.20 | $13.16 | 13,578,800 |
| 2023-03-06 | $14.03 | $14.64 | $13.77 | $13.83 | $13.79 | 13,297,900 |
| 2023-03-03 | $13.75 | $14.32 | $13.70 | $14.01 | $13.97 | 13,135,100 |
| 2023-03-02 | $14.30 | $14.82 | $13.68 | $13.70 | $13.66 | 17,004,320 |
| 2023-03-01 | $14.04 | $14.04 | $13.61 | $13.80 | $13.76 | 9,018,170 |
| 2023-02-28 | $13.30 | $13.92 | $12.97 | $13.85 | $13.81 | 17,121,370 |
| 2023-02-27 | $13.28 | $13.35 | $12.97 | $13.05 | $13.01 | 10,464,300 |
| 2023-02-24 | $13.86 | $13.87 | $12.91 | $13.13 | $13.09 | 20,268,110 |
| 2023-02-23 | $13.80 | $14.02 | $13.58 | $13.85 | $13.81 | 11,456,850 |
| 2023-02-22 | $14.17 | $14.25 | $13.60 | $13.78 | $13.74 | 15,775,240 |
| 2023-02-21 | $14.20 | $14.51 | $13.76 | $14.19 | $14.15 | 14,555,650 |
| 2023-02-20 | $13.60 | $14.73 | $13.45 | $14.43 | $14.39 | 23,195,230 |
| 2023-02-17 | $13.55 | $14.16 | $13.42 | $13.90 | $13.86 | 22,943,140 |
| 2023-02-16 | $14.12 | $14.29 | $13.21 | $13.42 | $13.38 | 24,077,730 |
| 2023-02-15 | $12.79 | $14.38 | $12.70 | $14.11 | $14.07 | 31,648,380 |
| 2023-02-14 | $12.70 | $13.09 | $12.33 | $12.88 | $12.84 | 18,964,030 |
| 2023-02-13 | $11.78 | $12.77 | $11.77 | $12.46 | $12.42 | 21,187,040 |
| 2023-02-10 | $11.51 | $12.14 | $11.29 | $11.74 | $11.71 | 14,876,240 |
| 2023-02-09 | $11.55 | $11.63 | $11.31 | $11.61 | $11.58 | 15,170,110 |
| 2023-02-08 | $10.81 | $11.90 | $10.81 | $11.55 | $11.52 | 25,347,370 |
| 2023-02-07 | $11.00 | $11.09 | $10.53 | $10.79 | $10.76 | 15,336,290 |
| 2023-02-06 | $9.77 | $11.21 | $9.73 | $10.99 | $10.96 | 27,980,760 |
| 2023-02-03 | $9.69 | $9.83 | $9.41 | $9.77 | $9.74 | 6,495,090 |
| 2023-02-02 | $9.68 | $9.81 | $9.58 | $9.68 | $9.65 | 5,473,510 |
| 2023-02-01 | $9.60 | $9.72 | $9.45 | $9.69 | $9.66 | 8,890,170 |
| 2023-01-31 | $9.00 | $9.57 | $8.92 | $9.50 | $9.47 | 15,865,950 |
| 2023-01-30 | $10.15 | $10.27 | $10.08 | $10.10 | $10.07 | 6,660,200 |
| 2023-01-20 | $10.03 | $10.10 | $9.98 | $10.08 | $10.05 | 3,163,490 |
| 2023-01-19 | $10.08 | $10.08 | $9.96 | $10.02 | $9.99 | 3,017,200 |
| 2023-01-18 | $10.05 | $10.12 | $9.95 | $10.06 | $10.03 | 3,703,370 |
| 2023-01-17 | $9.86 | $10.15 | $9.86 | $9.95 | $9.92 | 3,962,180 |
| 2023-01-16 | $9.86 | $9.95 | $9.79 | $9.87 | $9.84 | 3,476,060 |
| 2023-01-13 | $10.05 | $10.05 | $9.79 | $9.86 | $9.83 | 3,752,560 |
| 2023-01-12 | $9.90 | $10.07 | $9.90 | $9.94 | $9.91 | 3,689,880 |
| 2023-01-11 | $10.03 | $10.23 | $9.88 | $9.91 | $9.88 | 4,551,330 |
| 2023-01-10 | $9.92 | $10.14 | $9.86 | $10.06 | $10.03 | 5,426,990 |
| 2023-01-09 | $9.78 | $9.97 | $9.73 | $9.87 | $9.84 | 5,471,970 |
| 2023-01-06 | $9.67 | $9.75 | $9.61 | $9.64 | $9.61 | 2,713,100 |
| 2023-01-05 | $9.60 | $9.75 | $9.53 | $9.68 | $9.65 | 3,464,020 |
| 2023-01-04 | $9.58 | $9.61 | $9.48 | $9.57 | $9.54 | 2,537,040 |
| 2023-01-03 | $9.38 | $9.64 | $9.28 | $9.60 | $9.57 | 3,822,130 |
| 2023-01-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.30 | 0 |
| 2022-12-30 | $9.24 | $9.40 | $9.20 | $9.33 | $9.30 | 2,446,630 |
| 2022-12-29 | $9.21 | $9.34 | $9.13 | $9.21 | $9.18 | 2,271,400 |
| 2022-12-28 | $9.32 | $9.37 | $9.14 | $9.21 | $9.18 | 2,587,030 |
| 2022-12-27 | $9.40 | $9.48 | $9.25 | $9.37 | $9.34 | 3,251,590 |
| 2022-12-26 | $9.19 | $9.48 | $9.19 | $9.43 | $9.40 | 3,090,630 |
| 2022-12-23 | $9.20 | $9.38 | $9.16 | $9.23 | $9.23 | 2,784,510 |
| 2022-12-22 | $9.61 | $9.64 | $9.28 | $9.28 | $9.28 | 3,528,800 |
| 2022-12-21 | $9.91 | $9.93 | $9.52 | $9.60 | $9.60 | 4,730,760 |
| 2022-12-20 | $9.74 | $9.98 | $9.74 | $9.88 | $9.88 | 3,750,430 |
| 2022-12-19 | $10.07 | $10.07 | $9.75 | $9.80 | $9.80 | 4,579,570 |
| 2022-12-16 | $10.21 | $10.26 | $10.02 | $10.02 | $10.02 | 7,511,410 |
| 2022-12-15 | $10.51 | $10.57 | $10.23 | $10.31 | $10.31 | 9,553,250 |
| 2022-12-14 | $10.33 | $10.87 | $10.24 | $10.50 | $10.50 | 15,632,660 |
| 2022-12-13 | $10.60 | $11.00 | $10.42 | $10.44 | $10.44 | 15,534,150 |
| 2022-12-12 | $10.88 | $10.98 | $10.43 | $10.43 | $10.43 | 19,226,770 |
| 2022-12-09 | $10.89 | $12.09 | $10.89 | $11.18 | $11.18 | 36,115,000 |
| 2022-12-08 | $10.34 | $10.34 | $10.06 | $10.10 | $10.10 | 2,233,140 |
| 2022-12-07 | $10.23 | $10.39 | $10.19 | $10.29 | $10.29 | 3,267,300 |
| 2022-12-06 | $10.44 | $10.49 | $10.25 | $10.28 | $10.28 | 2,806,160 |
| 2022-12-05 | $10.51 | $10.51 | $10.28 | $10.44 | $10.44 | 4,005,980 |
| 2022-12-01 | $10.26 | $10.30 | $10.12 | $10.19 | $10.19 | 5,572,090 |
| 2022-11-30 | $9.86 | $10.63 | $9.85 | $10.20 | $10.20 | 10,287,770 |
| 2022-11-29 | $9.81 | $9.92 | $9.71 | $9.90 | $9.90 | 4,677,450 |
| 2022-11-28 | $9.88 | $9.95 | $9.61 | $9.81 | $9.81 | 2,780,740 |
| 2022-11-25 | $10.00 | $10.05 | $9.86 | $9.91 | $9.91 | 3,615,650 |
| 2022-11-24 | $9.83 | $10.22 | $9.71 | $10.13 | $10.13 | 6,380,440 |
| 2022-11-23 | $9.99 | $10.02 | $9.50 | $9.75 | $9.75 | 5,038,800 |
| 2022-11-22 | $10.05 | $10.15 | $9.88 | $9.95 | $9.95 | 5,077,440 |
| 2022-11-21 | $10.16 | $10.24 | $9.97 | $10.11 | $10.11 | 5,740,730 |
| 2022-11-18 | $10.50 | $10.56 | $10.16 | $10.22 | $10.22 | 8,068,520 |
| 2022-11-17 | $9.97 | $10.87 | $9.87 | $10.59 | $10.59 | 15,880,150 |
| 2022-11-16 | $10.04 | $10.15 | $9.93 | $9.97 | $9.97 | 3,540,640 |
| 2022-11-15 | $9.71 | $9.98 | $9.70 | $9.97 | $9.97 | 3,266,080 |
| 2022-11-14 | $9.78 | $9.95 | $9.69 | $9.79 | $9.79 | 3,061,440 |
| 2022-11-11 | $9.94 | $10.00 | $9.75 | $9.77 | $9.77 | 3,472,400 |
| 2022-11-10 | $9.87 | $9.89 | $9.70 | $9.75 | $9.75 | 2,603,960 |
| 2022-11-09 | $9.87 | $9.95 | $9.76 | $9.92 | $9.92 | 2,520,230 |
| 2022-11-08 | $9.93 | $9.95 | $9.72 | $9.87 | $9.87 | 2,585,520 |
| 2022-11-07 | $9.90 | $10.00 | $9.84 | $9.93 | $9.93 | 3,220,200 |
| 2022-11-04 | $9.88 | $9.97 | $9.80 | $9.92 | $9.92 | 3,856,320 |
| 2022-11-03 | $9.73 | $9.85 | $9.72 | $9.82 | $9.82 | 2,613,790 |
| 2022-11-02 | $9.89 | $9.89 | $9.70 | $9.77 | $9.77 | 2,895,870 |
| 2022-11-01 | $9.49 | $9.78 | $9.47 | $9.78 | $9.78 | 2,946,710 |
| 2022-10-31 | $9.47 | $9.57 | $9.33 | $9.44 | $9.44 | 1,836,950 |
| 2022-10-28 | $9.75 | $9.75 | $9.31 | $9.38 | $9.38 | 3,278,100 |
| 2022-10-27 | $9.80 | $9.95 | $9.72 | $9.74 | $9.74 | 2,691,210 |
| 2022-10-26 | $9.68 | $9.96 | $9.64 | $9.84 | $9.84 | 2,716,960 |
| 2022-10-25 | $9.53 | $9.74 | $9.40 | $9.68 | $9.68 | 2,572,680 |
| 2022-10-24 | $9.58 | $9.84 | $9.50 | $9.60 | $9.60 | 3,480,430 |
| 2022-10-21 | $9.57 | $9.67 | $9.48 | $9.59 | $9.59 | 2,383,470 |
| 2022-10-20 | $9.56 | $9.68 | $9.36 | $9.54 | $9.54 | 2,669,000 |
| 2022-10-19 | $9.60 | $9.69 | $9.52 | $9.56 | $9.56 | 1,810,720 |
| 2022-10-18 | $9.71 | $9.71 | $9.50 | $9.56 | $9.56 | 2,211,230 |
| 2022-10-17 | $9.37 | $9.62 | $9.30 | $9.60 | $9.60 | 2,547,130 |
| 2022-10-14 | $9.31 | $9.43 | $9.27 | $9.37 | $9.37 | 3,093,270 |
| 2022-10-13 | $9.13 | $9.37 | $9.08 | $9.25 | $9.25 | 3,222,600 |
| 2022-10-12 | $8.83 | $9.17 | $8.74 | $9.17 | $9.17 | 3,466,280 |
| 2022-10-11 | $8.90 | $9.01 | $8.78 | $8.91 | $8.91 | 1,416,680 |
| 2022-10-10 | $9.10 | $9.24 | $8.85 | $8.90 | $8.90 | 2,368,160 |
| 2022-09-30 | $9.01 | $9.09 | $8.88 | $8.97 | $8.97 | 2,183,680 |
| 2022-09-29 | $9.10 | $9.17 | $8.92 | $9.02 | $9.02 | 1,835,820 |
| 2022-09-28 | $9.42 | $9.52 | $9.00 | $9.00 | $9.00 | 2,599,960 |
| 2022-09-27 | $9.27 | $9.50 | $9.24 | $9.43 | $9.43 | 1,969,580 |
| 2022-09-26 | $9.38 | $9.57 | $9.19 | $9.24 | $9.24 | 2,207,750 |
| 2022-09-23 | $9.73 | $9.80 | $9.40 | $9.51 | $9.51 | 2,783,490 |
| 2022-09-22 | $9.60 | $9.83 | $9.55 | $9.73 | $9.73 | 2,405,330 |
| 2022-09-21 | $9.56 | $9.71 | $9.47 | $9.71 | $9.71 | 2,776,670 |
| 2022-09-20 | $9.48 | $9.72 | $9.40 | $9.61 | $9.61 | 2,362,930 |
| 2022-09-19 | $9.58 | $9.65 | $9.30 | $9.35 | $9.35 | 2,426,710 |
| 2022-09-16 | $9.73 | $9.75 | $9.49 | $9.55 | $9.55 | 2,837,840 |
| 2022-09-15 | $10.15 | $10.19 | $9.54 | $9.73 | $9.73 | 5,353,230 |
| 2022-09-14 | $10.30 | $10.43 | $9.99 | $10.11 | $10.11 | 4,449,930 |
| 2022-09-13 | $10.70 | $10.80 | $10.39 | $10.46 | $10.46 | 4,617,890 |
| 2022-09-12 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2022-09-09 | $10.95 | $11.07 | $10.63 | $10.66 | $10.66 | 5,130,500 |
| 2022-09-08 | $11.07 | $11.38 | $10.91 | $11.03 | $11.03 | 6,336,240 |
| 2022-09-07 | $10.83 | $11.32 | $10.71 | $11.07 | $11.07 | 7,631,560 |
| 2022-09-06 | $10.64 | $10.84 | $10.45 | $10.80 | $10.80 | 5,280,730 |
| 2022-09-05 | $10.56 | $10.88 | $10.46 | $10.69 | $10.69 | 5,025,160 |
| 2022-09-02 | $10.67 | $10.85 | $10.44 | $10.60 | $10.60 | 5,245,950 |
| 2022-09-01 | $11.15 | $11.25 | $10.60 | $10.67 | $10.67 | 9,191,220 |
| 2022-08-31 | $11.81 | $11.90 | $11.01 | $11.14 | $11.14 | 9,574,560 |
| 2022-08-30 | $12.16 | $12.24 | $11.73 | $11.87 | $11.87 | 11,445,390 |
| 2022-08-29 | $11.25 | $12.27 | $11.06 | $12.09 | $12.09 | 16,352,940 |
| 2022-08-26 | $10.88 | $11.78 | $10.88 | $11.37 | $11.37 | 10,744,550 |
| 2022-08-25 | $11.18 | $11.25 | $10.73 | $10.84 | $10.84 | 6,705,970 |
| 2022-08-24 | $11.79 | $11.87 | $11.07 | $11.11 | $11.11 | 7,446,980 |
| 2022-08-23 | $11.51 | $11.80 | $11.38 | $11.72 | $11.72 | 6,472,860 |
| 2022-08-22 | $11.52 | $11.70 | $11.36 | $11.45 | $11.45 | 5,589,250 |
| 2022-08-19 | $12.27 | $12.42 | $11.60 | $11.63 | $11.63 | 11,146,120 |
| 2022-08-18 | $11.87 | $12.09 | $11.78 | $12.08 | $12.08 | 12,318,310 |
| 2022-08-17 | $11.81 | $11.95 | $11.67 | $11.83 | $11.83 | 11,373,380 |
| 2022-08-16 | $12.09 | $12.17 | $11.71 | $11.79 | $11.79 | 17,011,110 |
| 2022-08-15 | $11.06 | $12.80 | $11.03 | $12.13 | $12.13 | 27,816,910 |
| 2022-08-12 | $11.35 | $11.45 | $11.07 | $11.07 | $11.07 | 4,978,500 |
| 2022-08-11 | $11.29 | $11.42 | $11.18 | $11.38 | $11.38 | 5,001,300 |
| 2022-08-10 | $11.15 | $11.32 | $11.10 | $11.28 | $11.28 | 3,906,690 |
| 2022-08-09 | $11.17 | $11.39 | $11.11 | $11.17 | $11.17 | 3,897,800 |
| 2022-08-08 | $10.90 | $11.19 | $10.82 | $11.17 | $11.17 | 4,154,900 |
| 2022-08-05 | $11.06 | $11.25 | $10.80 | $11.01 | $11.01 | 5,800,830 |
| 2022-08-04 | $10.87 | $11.12 | $10.69 | $11.06 | $11.06 | 6,546,760 |
| 2022-08-03 | $10.90 | $11.37 | $10.67 | $10.70 | $10.70 | 7,596,140 |
| 2022-08-02 | $11.41 | $11.49 | $10.79 | $10.96 | $10.96 | 9,273,970 |
| 2022-08-01 | $11.21 | $11.52 | $11.12 | $11.47 | $11.47 | 5,683,470 |
| 2022-07-29 | $11.22 | $11.53 | $11.15 | $11.31 | $11.31 | 5,711,300 |
| 2022-07-28 | $11.25 | $11.47 | $11.21 | $11.26 | $11.26 | 3,892,740 |
| 2022-07-27 | $11.10 | $11.28 | $11.00 | $11.21 | $11.21 | 3,858,730 |
| 2022-07-26 | $11.07 | $11.13 | $10.81 | $11.09 | $11.09 | 3,567,070 |
| 2022-07-25 | $11.29 | $11.43 | $10.92 | $11.07 | $11.07 | 4,948,730 |
| 2022-07-22 | $11.30 | $11.47 | $11.08 | $11.28 | $11.28 | 4,156,920 |
| 2022-07-21 | $11.45 | $11.50 | $11.27 | $11.31 | $11.31 | 5,669,910 |
| 2022-07-20 | $11.53 | $11.68 | $11.28 | $11.46 | $11.46 | 5,254,290 |
| 2022-07-19 | $11.64 | $11.92 | $11.40 | $11.52 | $11.52 | 10,131,440 |
| 2022-07-18 | $11.26 | $11.93 | $11.22 | $11.70 | $11.70 | 15,265,120 |
| 2022-07-15 | $11.27 | $11.62 | $11.05 | $11.12 | $11.12 | 9,348,760 |
| 2022-07-14 | $10.70 | $11.48 | $10.65 | $11.37 | $11.37 | 15,600,400 |
| 2022-07-13 | $10.36 | $10.87 | $10.36 | $10.70 | $10.70 | 6,928,250 |
| 2022-07-12 | $10.64 | $10.80 | $10.34 | $10.36 | $10.36 | 4,431,050 |
| 2022-07-11 | $10.53 | $10.79 | $10.17 | $10.65 | $10.65 | 6,679,100 |
| 2022-07-08 | $10.80 | $10.92 | $10.55 | $10.58 | $10.58 | 4,902,190 |
| 2022-07-07 | $10.48 | $10.82 | $10.38 | $10.69 | $10.69 | 5,283,060 |
| 2022-07-06 | $10.59 | $10.59 | $10.35 | $10.46 | $10.46 | 4,021,280 |
| 2022-07-05 | $10.53 | $10.66 | $10.33 | $10.60 | $10.60 | 5,629,580 |
| 2022-07-04 | $10.72 | $10.74 | $10.45 | $10.53 | $10.53 | 4,171,940 |
| 2022-07-01 | $10.82 | $10.88 | $10.64 | $10.66 | $10.66 | 4,531,240 |
| 2022-06-30 | $10.51 | $10.86 | $10.40 | $10.82 | $10.82 | 7,066,380 |
| 2022-06-29 | $10.85 | $11.04 | $10.40 | $10.42 | $10.42 | 7,041,190 |
| 2022-06-28 | $10.72 | $10.95 | $10.62 | $10.85 | $10.85 | 7,255,440 |
| 2022-06-27 | $10.39 | $10.95 | $10.39 | $10.75 | $10.75 | 10,816,450 |
| 2022-06-24 | $10.44 | $10.48 | $10.33 | $10.38 | $10.38 | 6,135,110 |
| 2022-06-23 | $10.18 | $10.41 | $10.13 | $10.39 | $10.39 | 5,308,430 |
| 2022-06-22 | $10.25 | $10.51 | $10.14 | $10.17 | $10.17 | 5,705,350 |
| 2022-06-21 | $10.43 | $10.54 | $10.14 | $10.27 | $10.27 | 6,356,400 |
| 2022-06-20 | $10.02 | $10.48 | $9.98 | $10.30 | $10.30 | 9,010,310 |
| 2022-06-17 | $9.84 | $10.05 | $9.78 | $9.97 | $9.97 | 4,943,200 |
| 2022-06-16 | $9.95 | $10.04 | $9.80 | $9.88 | $9.88 | 5,523,860 |
| 2022-06-15 | $10.22 | $10.29 | $9.93 | $10.00 | $10.00 | 10,892,630 |
| 2022-06-14 | $10.02 | $10.49 | $9.83 | $10.35 | $10.35 | 10,363,620 |
| 2022-06-13 | $9.72 | $10.35 | $9.68 | $10.15 | $10.15 | 8,368,310 |
| 2022-06-10 | $9.40 | $9.78 | $9.40 | $9.74 | $9.74 | 3,355,780 |
| 2022-06-09 | $9.94 | $9.94 | $9.40 | $9.46 | $9.46 | 4,214,930 |
| 2022-06-08 | $9.92 | $9.98 | $9.65 | $9.86 | $9.86 | 3,587,990 |
| 2022-06-07 | $10.06 | $10.09 | $9.80 | $9.91 | $9.91 | 3,442,220 |
| 2022-06-06 | $10.05 | $10.19 | $9.99 | $10.05 | $10.05 | 5,734,700 |
| 2022-06-02 | $9.88 | $10.10 | $9.80 | $10.04 | $10.04 | 3,763,740 |
| 2022-06-01 | $9.62 | $9.95 | $9.57 | $9.90 | $9.90 | 4,547,640 |
| 2022-05-31 | $9.60 | $9.85 | $9.52 | $9.70 | $9.70 | 3,771,010 |
| 2022-05-30 | $9.53 | $9.62 | $9.42 | $9.52 | $9.52 | 2,486,990 |
| 2022-05-27 | $9.63 | $9.77 | $9.45 | $9.52 | $9.52 | 2,697,740 |
| 2022-05-26 | $9.75 | $9.76 | $9.47 | $9.64 | $9.64 | 2,730,460 |
| 2022-05-25 | $9.41 | $9.77 | $9.36 | $9.75 | $9.75 | 3,274,300 |
| 2022-05-24 | $9.80 | $9.92 | $9.40 | $9.40 | $9.40 | 4,386,780 |
| 2022-05-23 | $9.83 | $9.90 | $9.70 | $9.88 | $9.88 | 3,021,010 |
| 2022-05-20 | $9.59 | $9.81 | $9.50 | $9.77 | $9.77 | 4,367,600 |
| 2022-05-19 | $9.28 | $9.58 | $9.28 | $9.56 | $9.56 | 3,280,910 |
| 2022-05-18 | $9.44 | $9.56 | $9.37 | $9.47 | $9.47 | 2,913,400 |
| 2022-05-17 | $9.40 | $9.49 | $9.22 | $9.43 | $9.39 | 3,495,370 |
| 2022-05-16 | $9.54 | $9.55 | $9.33 | $9.40 | $9.36 | 2,906,060 |
| 2022-05-13 | $9.37 | $9.45 | $9.28 | $9.39 | $9.35 | 2,807,480 |
| 2022-05-12 | $9.11 | $9.45 | $9.11 | $9.36 | $9.32 | 4,517,560 |
| 2022-05-11 | $9.26 | $9.50 | $9.18 | $9.18 | $9.14 | 4,582,800 |
| 2022-05-10 | $9.00 | $9.24 | $8.92 | $9.24 | $9.20 | 3,633,090 |
| 2022-05-09 | $8.86 | $9.14 | $8.80 | $9.12 | $9.08 | 3,189,770 |
| 2022-05-06 | $8.70 | $8.97 | $8.66 | $8.87 | $8.83 | 3,412,110 |
| 2022-05-05 | $8.84 | $9.08 | $8.74 | $8.93 | $8.89 | 3,946,440 |
| 2022-05-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.79 | 0 |
| 2022-05-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.79 | 0 |
| 2022-04-29 | $8.45 | $8.96 | $8.42 | $8.83 | $8.79 | 6,102,570 |
| 2022-04-28 | $8.45 | $8.52 | $8.10 | $8.23 | $8.20 | 3,482,350 |
| 2022-04-27 | $8.09 | $8.61 | $7.80 | $8.58 | $8.54 | 4,768,630 |
| 2022-04-26 | $8.63 | $8.68 | $8.12 | $8.14 | $8.11 | 4,368,270 |
| 2022-04-25 | $9.46 | $9.46 | $8.53 | $8.53 | $8.49 | 6,368,330 |
| 2022-04-22 | $9.60 | $9.72 | $9.33 | $9.59 | $9.55 | 3,236,160 |
| 2022-04-21 | $10.09 | $10.12 | $9.60 | $9.66 | $9.62 | 4,537,830 |
| 2022-04-20 | $10.26 | $10.38 | $9.98 | $10.12 | $10.08 | 4,366,380 |
| 2022-04-19 | $10.15 | $10.32 | $10.06 | $10.27 | $10.23 | 5,441,310 |
| 2022-04-18 | $9.86 | $10.09 | $9.70 | $10.03 | $9.99 | 3,357,920 |
| 2022-04-15 | $10.21 | $10.25 | $9.91 | $9.94 | $9.90 | 4,629,440 |
| 2022-04-14 | $10.12 | $10.31 | $10.03 | $10.24 | $10.20 | 4,606,840 |
| 2022-04-13 | $10.48 | $10.49 | $10.01 | $10.02 | $9.98 | 6,274,600 |
| 2022-04-12 | $10.40 | $10.61 | $10.14 | $10.58 | $10.54 | 6,033,170 |
| 2022-04-11 | $11.00 | $11.00 | $10.33 | $10.48 | $10.44 | 8,646,470 |
| 2022-04-08 | $10.96 | $11.28 | $10.80 | $11.08 | $11.03 | 8,244,420 |
| 2022-04-07 | $11.38 | $11.42 | $10.98 | $10.99 | $10.94 | 9,986,600 |
| 2022-04-06 | $11.06 | $11.63 | $11.01 | $11.49 | $11.44 | 11,477,960 |
| 2022-04-05 | $11.11 | $11.11 | $11.11 | $11.11 | $11.06 | 0 |
| 2022-04-04 | $11.11 | $11.11 | $11.11 | $11.11 | $11.06 | 0 |
| 2022-04-01 | $11.40 | $11.48 | $11.04 | $11.11 | $11.06 | 12,414,230 |
| 2022-03-31 | $11.68 | $11.84 | $11.48 | $11.53 | $11.48 | 14,648,430 |
| 2022-03-30 | $11.81 | $12.10 | $11.69 | $11.89 | $11.84 | 16,707,610 |
| 2022-03-29 | $11.66 | $12.18 | $11.42 | $12.08 | $12.03 | 26,883,540 |
| 2022-03-28 | $11.75 | $11.97 | $11.36 | $11.44 | $11.39 | 21,638,760 |
| 2022-03-25 | $12.06 | $12.99 | $11.95 | $12.00 | $11.95 | 35,558,040 |
| 2022-03-24 | $12.65 | $14.90 | $12.65 | $12.89 | $12.84 | 56,214,880 |
| 2022-03-23 | $10.95 | $12.44 | $10.90 | $12.44 | $12.39 | 37,700,640 |
| 2022-03-22 | $10.42 | $10.57 | $10.33 | $10.37 | $10.33 | 2,481,130 |
| 2022-03-21 | $10.48 | $10.62 | $10.30 | $10.49 | $10.45 | 2,766,090 |
| 2022-03-18 | $10.37 | $10.54 | $10.22 | $10.51 | $10.47 | 3,343,930 |
| 2022-03-17 | $10.30 | $10.58 | $10.22 | $10.37 | $10.33 | 4,170,880 |
| 2022-03-16 | $10.16 | $10.29 | $9.68 | $10.24 | $10.20 | 3,936,160 |
| 2022-03-15 | $10.66 | $10.68 | $9.99 | $9.99 | $9.95 | 4,434,090 |
| 2022-03-14 | $11.05 | $11.06 | $10.65 | $10.67 | $10.63 | 2,830,750 |
| 2022-03-10 | $10.95 | $11.22 | $10.80 | $11.03 | $10.98 | 3,993,100 |
| 2022-03-09 | $10.97 | $11.02 | $10.03 | $10.64 | $10.60 | 3,538,100 |
| 2022-03-08 | $11.21 | $11.29 | $10.80 | $10.88 | $10.83 | 3,111,130 |
| 2022-03-07 | $11.50 | $11.56 | $11.18 | $11.21 | $11.16 | 2,807,500 |
| 2022-03-04 | $11.63 | $11.84 | $11.46 | $11.50 | $11.45 | 4,518,520 |
| 2022-03-03 | $11.55 | $11.68 | $11.36 | $11.63 | $11.58 | 4,535,980 |
| 2022-03-02 | $11.46 | $11.57 | $11.30 | $11.54 | $11.49 | 3,195,690 |
| 2022-03-01 | $11.53 | $11.65 | $11.37 | $11.45 | $11.40 | 3,443,750 |
| 2022-02-28 | $11.64 | $11.70 | $11.35 | $11.50 | $11.45 | 3,361,840 |
| 2022-02-25 | $11.48 | $11.85 | $11.48 | $11.63 | $11.58 | 4,547,670 |
| 2022-02-24 | $11.64 | $11.92 | $11.27 | $11.43 | $11.38 | 7,272,510 |
| 2022-02-23 | $11.45 | $11.72 | $11.40 | $11.64 | $11.59 | 4,279,530 |
| 2022-02-22 | $11.45 | $11.64 | $11.32 | $11.45 | $11.40 | 3,885,790 |
| 2022-02-21 | $11.33 | $11.71 | $11.32 | $11.54 | $11.49 | 5,774,830 |
| 2022-02-18 | $11.15 | $11.35 | $11.05 | $11.33 | $11.28 | 2,977,700 |
| 2022-02-17 | $11.10 | $11.38 | $11.03 | $11.27 | $11.22 | 4,181,170 |
| 2022-02-16 | $11.29 | $11.50 | $11.14 | $11.17 | $11.12 | 4,504,600 |
| 2022-02-15 | $10.90 | $11.02 | $10.81 | $10.95 | $10.90 | 2,112,210 |
| 2022-02-14 | $10.89 | $11.06 | $10.75 | $10.93 | $10.88 | 2,043,500 |
| 2022-02-11 | $11.31 | $11.31 | $10.87 | $10.89 | $10.84 | 5,054,170 |
| 2022-02-10 | $11.44 | $11.44 | $11.25 | $11.32 | $11.27 | 3,591,210 |
| 2022-02-09 | $11.34 | $11.50 | $11.29 | $11.47 | $11.42 | 3,548,840 |
| 2022-02-08 | $11.20 | $11.37 | $11.08 | $11.34 | $11.29 | 3,750,080 |
| 2022-02-07 | $11.29 | $11.45 | $11.15 | $11.20 | $11.15 | 3,734,730 |
| 2022-02-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 0 |
| 2022-02-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 0 |
| 2022-02-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 0 |
| 2022-02-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.15 | 0 |
| 2022-01-28 | $11.09 | $11.33 | $10.95 | $11.20 | $11.15 | 4,131,480 |
| 2022-01-27 | $11.49 | $11.49 | $11.00 | $11.00 | $10.95 | 5,004,910 |
| 2022-01-26 | $11.65 | $11.81 | $11.33 | $11.42 | $11.37 | 4,819,130 |
| 2022-01-25 | $12.36 | $12.43 | $11.60 | $11.66 | $11.61 | 6,052,010 |
| 2022-01-24 | $12.45 | $12.66 | $12.37 | $12.44 | $12.39 | 3,261,650 |
| 2022-01-21 | $12.35 | $12.48 | $12.28 | $12.44 | $12.39 | 2,900,210 |
| 2022-01-20 | $12.59 | $12.69 | $12.35 | $12.35 | $12.30 | 5,439,830 |
| 2022-01-19 | $12.71 | $12.92 | $12.58 | $12.70 | $12.65 | 4,702,890 |
| 2022-01-18 | $13.14 | $13.17 | $12.69 | $12.80 | $12.75 | 8,904,020 |
| 2022-01-17 | $13.40 | $13.45 | $12.80 | $13.25 | $13.19 | 12,224,680 |
| 2022-01-14 | $14.00 | $14.00 | $13.14 | $13.25 | $13.19 | 14,258,240 |
| 2022-01-13 | $13.76 | $13.76 | $13.12 | $13.13 | $13.07 | 7,699,460 |
| 2022-01-12 | $13.61 | $13.79 | $13.55 | $13.76 | $13.70 | 4,061,340 |
| 2022-01-11 | $13.72 | $13.96 | $13.55 | $13.60 | $13.54 | 4,719,490 |
| 2022-01-10 | $13.68 | $13.85 | $13.32 | $13.83 | $13.77 | 6,478,710 |
| 2022-01-07 | $14.24 | $14.54 | $13.73 | $13.73 | $13.67 | 10,900,160 |
| 2022-01-06 | $14.14 | $14.65 | $13.99 | $14.33 | $14.27 | 9,188,220 |
| 2022-01-05 | $14.61 | $14.61 | $13.99 | $14.25 | $14.19 | 11,943,880 |
| 2022-01-04 | $14.43 | $14.64 | $14.26 | $14.60 | $14.54 | 12,072,110 |
| 2022-01-03 | $14.51 | $14.51 | $14.51 | $14.51 | $14.45 | 0 |
| 2021-12-31 | $15.01 | $15.10 | $14.46 | $14.51 | $14.45 | 15,445,950 |
| 2021-12-30 | $14.60 | $15.25 | $14.30 | $15.01 | $14.95 | 16,544,250 |
| 2021-12-29 | $14.85 | $15.50 | $14.76 | $14.81 | $14.75 | 22,215,920 |
| 2021-12-28 | $14.91 | $14.95 | $14.56 | $14.75 | $14.69 | 15,897,800 |
| 2021-12-27 | $14.00 | $15.12 | $13.74 | $15.09 | $15.03 | 31,881,740 |
| 2021-12-24 | $14.73 | $14.90 | $13.95 | $14.04 | $13.98 | 19,877,970 |
| 2021-12-23 | $14.15 | $14.88 | $13.74 | $14.74 | $14.68 | 21,518,520 |
| 2021-12-22 | $14.58 | $14.60 | $14.18 | $14.37 | $14.31 | 13,277,290 |
| 2021-12-21 | $14.10 | $14.75 | $14.00 | $14.68 | $14.62 | 20,593,220 |
| 2021-12-20 | $14.35 | $14.55 | $13.76 | $13.93 | $13.87 | 12,821,240 |
| 2021-12-17 | $14.31 | $14.59 | $14.18 | $14.27 | $14.21 | 12,139,450 |
| 2021-12-16 | $13.87 | $14.56 | $13.64 | $14.53 | $14.47 | 19,989,370 |
| 2021-12-15 | $13.69 | $14.09 | $13.52 | $13.93 | $13.87 | 12,280,260 |
| 2021-12-14 | $13.55 | $13.77 | $13.47 | $13.74 | $13.68 | 8,049,550 |
| 2021-12-13 | $13.55 | $13.80 | $13.34 | $13.71 | $13.65 | 10,072,750 |
| 2021-12-07 | $14.96 | $14.97 | $13.48 | $13.81 | $13.75 | 25,763,410 |
| 2021-12-06 | $15.52 | $15.72 | $14.68 | $14.95 | $14.89 | 27,293,230 |
| 2021-12-03 | $15.43 | $15.43 | $15.43 | $15.43 | $15.37 | 33,670,140 |
| 2021-12-02 | $14.68 | $14.68 | $14.68 | $14.68 | $14.62 | 16,712,500 |
| 2021-12-01 | $14.61 | $15.33 | $14.45 | $14.89 | $14.83 | 24,464,920 |
| 2021-11-30 | $13.97 | $15.07 | $13.88 | $14.53 | $14.47 | 31,030,850 |
| 2021-11-29 | $13.41 | $14.06 | $13.33 | $13.85 | $13.79 | 14,871,010 |
| 2021-11-26 | $13.53 | $14.05 | $13.53 | $13.66 | $13.60 | 11,501,070 |
| 2021-11-25 | $13.63 | $13.77 | $13.41 | $13.58 | $13.52 | 9,341,390 |
| 2021-11-24 | $13.81 | $13.95 | $13.52 | $13.63 | $13.57 | 12,663,540 |
| 2021-11-23 | $14.43 | $14.46 | $13.90 | $14.00 | $13.94 | 14,777,330 |
| 2021-11-22 | $14.44 | $14.50 | $14.00 | $14.26 | $14.20 | 17,397,220 |
| 2021-11-19 | $13.68 | $14.66 | $13.51 | $14.43 | $14.37 | 25,135,690 |
| 2021-11-18 | $14.60 | $14.75 | $13.77 | $13.87 | $13.81 | 16,514,380 |
| 2021-11-17 | $13.74 | $14.33 | $13.73 | $14.09 | $14.03 | 13,930,690 |
| 2021-11-16 | $13.90 | $14.27 | $13.75 | $13.75 | $13.69 | 16,721,160 |
| 2021-11-15 | $13.59 | $14.16 | $13.48 | $14.00 | $13.94 | 15,306,630 |
| 2021-11-12 | $13.88 | $14.08 | $13.42 | $13.59 | $13.53 | 10,715,110 |
| 2021-11-11 | $13.46 | $13.57 | $13.28 | $13.49 | $13.43 | 7,122,840 |
| 2021-11-10 | $13.48 | $13.61 | $13.24 | $13.43 | $13.37 | 8,740,650 |
| 2021-11-09 | $13.01 | $13.69 | $12.91 | $13.52 | $13.46 | 13,186,890 |
| 2021-11-08 | $12.80 | $13.26 | $12.57 | $13.06 | $13.01 | 11,749,770 |
| 2021-11-05 | $12.62 | $12.62 | $12.62 | $12.62 | $12.57 | 6,109,210 |
| 2021-11-04 | $11.88 | $12.79 | $11.88 | $12.62 | $12.57 | 12,503,710 |
| 2021-11-03 | $12.00 | $12.15 | $11.74 | $11.82 | $11.77 | 5,201,440 |
| 2021-11-02 | $12.35 | $12.50 | $11.80 | $12.00 | $11.95 | 8,061,040 |
| 2021-11-01 | $11.98 | $12.71 | $11.80 | $12.43 | $12.38 | 10,253,410 |
| 2021-10-29 | $11.76 | $12.67 | $11.72 | $12.12 | $12.07 | 8,910,880 |
| 2021-10-28 | $13.61 | $13.67 | $11.96 | $12.15 | $12.10 | 15,536,050 |
| 2021-10-27 | $13.15 | $13.68 | $13.04 | $13.40 | $13.34 | 11,749,970 |
| 2021-10-26 | $14.36 | $14.37 | $13.33 | $13.33 | $13.27 | 20,157,740 |
| 2021-10-25 | $13.90 | $14.90 | $13.58 | $14.26 | $14.20 | 24,835,780 |
| 2021-10-22 | $13.10 | $13.57 | $13.01 | $13.57 | $13.51 | 11,891,620 |
| 2021-10-21 | $13.19 | $13.42 | $12.96 | $13.18 | $13.12 | 6,015,830 |
| 2021-10-20 | $13.04 | $13.26 | $12.92 | $13.24 | $13.18 | 6,916,960 |
| 2021-10-19 | $12.58 | $13.47 | $12.48 | $13.26 | $13.20 | 10,238,680 |
| 2021-10-18 | $12.49 | $12.75 | $12.43 | $12.51 | $12.46 | 3,032,390 |
| 2021-10-15 | $12.75 | $12.76 | $12.40 | $12.49 | $12.44 | 3,524,800 |
| 2021-10-14 | $12.79 | $12.96 | $12.46 | $12.78 | $12.73 | 4,973,290 |
| 2021-10-13 | $12.11 | $12.88 | $12.11 | $12.84 | $12.79 | 7,024,610 |
| 2021-10-12 | $12.45 | $12.58 | $12.01 | $12.20 | $12.15 | 3,600,060 |
| 2021-10-11 | $12.40 | $12.60 | $12.08 | $12.54 | $12.49 | 4,668,330 |
| 2021-09-30 | $12.02 | $12.46 | $12.02 | $12.25 | $12.20 | 4,464,700 |
| 2021-09-29 | $12.53 | $12.53 | $11.92 | $11.99 | $11.94 | 6,188,750 |
| 2021-09-28 | $11.76 | $12.62 | $11.70 | $12.52 | $12.47 | 9,153,210 |
| 2021-09-27 | $12.65 | $12.82 | $11.50 | $11.76 | $11.71 | 11,060,550 |
| 2021-09-24 | $13.63 | $13.65 | $12.56 | $12.76 | $12.71 | 14,041,030 |
| 2021-09-23 | $13.90 | $13.98 | $13.60 | $13.70 | $13.64 | 10,583,930 |
| 2021-09-22 | $13.70 | $13.97 | $13.55 | $13.80 | $13.74 | 14,465,140 |
| 2021-09-21 | $14.13 | $14.13 | $14.13 | $14.13 | $14.07 | 0 |
| 2021-09-20 | $14.13 | $14.13 | $14.13 | $14.13 | $14.07 | 0 |
| 2021-09-17 | $13.10 | $14.28 | $13.10 | $14.13 | $14.07 | 23,144,240 |
| 2021-09-16 | $13.80 | $15.00 | $13.32 | $13.39 | $13.33 | 27,079,500 |
| 2021-09-15 | $12.38 | $13.04 | $12.24 | $12.99 | $12.94 | 12,773,640 |
| 2021-09-14 | $12.28 | $12.52 | $12.21 | $12.32 | $12.27 | 5,330,120 |
| 2021-09-13 | $12.58 | $12.65 | $12.26 | $12.30 | $12.25 | 7,920,920 |
| 2021-09-09 | $12.78 | $13.05 | $12.62 | $12.96 | $12.91 | 7,094,100 |
| 2021-09-08 | $13.32 | $13.37 | $12.81 | $12.87 | $12.82 | 10,989,220 |
| 2021-09-07 | $13.25 | $13.45 | $13.13 | $13.31 | $13.25 | 6,077,480 |
| 2021-09-06 | $13.70 | $13.70 | $13.17 | $13.27 | $13.21 | 10,824,320 |
| 2021-09-03 | $13.93 | $14.08 | $13.60 | $13.76 | $13.70 | 11,046,970 |
| 2021-09-02 | $13.45 | $14.12 | $13.13 | $14.09 | $14.03 | 14,371,220 |
| 2021-09-01 | $13.63 | $14.28 | $13.34 | $13.72 | $13.66 | 19,823,540 |
| 2021-08-31 | $13.79 | $13.79 | $12.98 | $13.36 | $13.30 | 10,840,200 |
| 2021-08-30 | $13.47 | $13.98 | $13.33 | $13.79 | $13.73 | 15,748,100 |
| 2021-08-27 | $12.70 | $13.79 | $12.58 | $13.68 | $13.62 | 19,318,910 |
| 2021-08-26 | $12.82 | $13.16 | $12.73 | $12.75 | $12.70 | 8,239,200 |
| 2021-08-25 | $13.11 | $13.16 | $12.67 | $12.90 | $12.85 | 12,201,290 |
| 2021-08-24 | $13.45 | $13.52 | $13.04 | $13.24 | $13.18 | 10,075,210 |
| 2021-08-23 | $13.30 | $13.56 | $13.20 | $13.41 | $13.35 | 11,304,800 |
| 2021-08-20 | $13.08 | $13.46 | $12.91 | $13.34 | $13.28 | 9,976,130 |
| 2021-08-19 | $13.63 | $13.83 | $13.10 | $13.15 | $13.09 | 14,524,430 |
| 2021-08-18 | $13.47 | $14.18 | $13.26 | $13.88 | $13.82 | 17,310,220 |
| 2021-08-17 | $14.71 | $14.78 | $13.64 | $13.64 | $13.58 | 26,620,590 |
| 2021-08-16 | $13.90 | $15.48 | $13.78 | $15.04 | $14.98 | 34,725,830 |
| 2021-08-13 | $13.90 | $14.45 | $13.41 | $14.08 | $14.02 | 21,664,770 |
| 2021-08-12 | $14.08 | $14.30 | $13.71 | $14.03 | $13.97 | 24,597,250 |
| 2021-08-11 | $13.50 | $14.80 | $13.47 | $14.36 | $14.30 | 36,573,180 |
| 2021-08-10 | $13.01 | $14.18 | $13.01 | $13.43 | $13.37 | 32,655,640 |
| 2021-08-09 | $12.94 | $14.88 | $12.93 | $13.59 | $13.53 | 34,881,400 |
| 2021-08-06 | $11.99 | $13.30 | $11.97 | $12.78 | $12.73 | 22,181,760 |
| 2021-08-05 | $11.86 | $12.16 | $11.68 | $12.09 | $12.04 | 8,152,190 |
| 2021-08-04 | $11.99 | $12.33 | $11.87 | $11.91 | $11.86 | 6,512,140 |
| 2021-08-03 | $11.99 | $12.17 | $11.87 | $12.01 | $11.96 | 6,406,070 |
| 2021-08-02 | $11.59 | $12.20 | $11.46 | $12.17 | $12.12 | 11,903,900 |
| 2021-07-30 | $11.71 | $12.27 | $11.40 | $11.59 | $11.54 | 14,387,900 |
| 2021-07-29 | $11.39 | $12.22 | $11.28 | $11.93 | $11.88 | 13,637,390 |
| 2021-07-28 | $11.10 | $11.39 | $10.65 | $11.32 | $11.27 | 7,538,630 |
| 2021-07-27 | $11.05 | $11.28 | $10.96 | $11.14 | $11.09 | 4,733,760 |
| 2021-07-26 | $10.99 | $11.17 | $10.75 | $11.08 | $11.03 | 3,951,980 |
| 2021-07-23 | $11.18 | $11.38 | $10.91 | $11.00 | $10.95 | 3,931,100 |
| 2021-07-22 | $11.07 | $11.21 | $10.99 | $11.19 | $11.14 | 3,575,450 |
| 2021-07-21 | $10.91 | $11.28 | $10.89 | $11.07 | $11.02 | 3,495,140 |
| 2021-07-20 | $11.05 | $11.09 | $10.80 | $10.91 | $10.86 | 2,046,500 |
| 2021-07-19 | $10.75 | $11.16 | $10.50 | $11.12 | $11.07 | 4,032,140 |
| 2021-07-16 | $11.01 | $11.03 | $10.80 | $10.82 | $10.77 | 2,198,830 |
| 2021-07-15 | $11.18 | $11.26 | $10.95 | $11.01 | $10.96 | 3,237,720 |
| 2021-07-14 | $11.65 | $11.65 | $11.16 | $11.18 | $11.13 | 5,118,960 |
| 2021-07-13 | $11.40 | $11.88 | $11.28 | $11.60 | $11.55 | 11,076,130 |
| 2021-07-12 | $11.09 | $11.43 | $10.94 | $11.40 | $11.35 | 6,875,420 |
| 2021-07-09 | $11.07 | $11.16 | $11.00 | $11.06 | $11.01 | 2,766,500 |
| 2021-07-08 | $11.08 | $11.28 | $11.08 | $11.10 | $11.05 | 2,533,220 |
| 2021-07-07 | $10.91 | $11.15 | $10.82 | $11.14 | $11.09 | 2,848,380 |
| 2021-07-06 | $11.16 | $11.20 | $10.80 | $10.99 | $10.94 | 2,327,630 |
| 2021-07-05 | $11.05 | $11.28 | $11.05 | $11.12 | $11.07 | 1,610,750 |
| 2021-07-01 | $11.00 | $11.30 | $10.88 | $10.93 | $10.88 | 2,630,510 |
| 2021-06-30 | $10.88 | $11.18 | $10.85 | $11.05 | $11.00 | 1,656,860 |
| 2021-06-29 | $11.36 | $11.46 | $10.94 | $10.96 | $10.91 | 4,020,610 |
| 2021-06-28 | $11.23 | $11.54 | $11.23 | $11.36 | $11.31 | 4,768,470 |
| 2021-06-25 | $11.20 | $11.35 | $11.16 | $11.29 | $11.24 | 3,915,010 |
| 2021-06-24 | $11.40 | $11.40 | $11.08 | $11.20 | $11.15 | 3,830,650 |
| 2021-06-23 | $11.27 | $11.38 | $11.20 | $11.30 | $11.25 | 4,940,480 |
| 2021-06-22 | $11.44 | $11.47 | $11.25 | $11.29 | $11.24 | 4,009,940 |
| 2021-06-21 | $11.80 | $11.80 | $11.20 | $11.44 | $11.39 | 9,703,770 |
| 2021-06-18 | $11.28 | $12.21 | $11.06 | $11.93 | $11.88 | 12,556,970 |
| 2021-06-17 | $10.82 | $11.36 | $10.70 | $11.32 | $11.27 | 7,788,750 |
| 2021-06-16 | $10.62 | $11.17 | $10.47 | $10.87 | $10.82 | 5,062,820 |
| 2021-06-15 | $10.70 | $10.85 | $10.60 | $10.64 | $10.60 | 1,921,770 |
| 2021-06-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.70 | 0 |
| 2021-06-11 | $11.00 | $11.04 | $10.71 | $10.75 | $10.70 | 2,219,400 |
| 2021-06-10 | $10.70 | $11.03 | $10.70 | $11.01 | $10.86 | 3,098,140 |
| 2021-06-09 | $10.96 | $11.09 | $10.66 | $10.69 | $10.55 | 2,419,910 |
| 2021-06-08 | $10.57 | $11.05 | $10.50 | $10.96 | $10.81 | 4,171,540 |
| 2021-06-07 | $10.41 | $10.57 | $10.41 | $10.53 | $10.39 | 1,353,020 |
| 2021-06-04 | $10.74 | $10.74 | $10.39 | $10.43 | $10.29 | 2,742,140 |
| 2021-06-03 | $10.88 | $10.93 | $10.61 | $10.63 | $10.49 | 3,148,410 |
| 2021-06-02 | $10.86 | $11.13 | $10.71 | $10.99 | $10.84 | 6,534,340 |
| 2021-06-01 | $10.12 | $10.78 | $10.12 | $10.77 | $10.63 | 4,223,580 |
| 2021-05-31 | $10.11 | $10.20 | $10.10 | $10.18 | $10.04 | 1,792,900 |
| 2021-05-28 | $10.24 | $10.30 | $10.06 | $10.09 | $9.95 | 1,560,770 |
| 2021-05-27 | $10.17 | $10.30 | $10.17 | $10.27 | $10.13 | 1,343,280 |
| 2021-05-26 | $10.13 | $10.29 | $10.07 | $10.23 | $10.09 | 1,732,490 |
| 2021-05-25 | $10.13 | $10.18 | $10.05 | $10.17 | $10.03 | 1,451,240 |
| 2021-05-24 | $10.08 | $10.22 | $10.04 | $10.13 | $9.99 | 1,477,380 |
| 2021-05-21 | $10.12 | $10.33 | $10.09 | $10.11 | $9.97 | 1,347,990 |
| 2021-05-20 | $10.46 | $10.46 | $10.07 | $10.12 | $9.98 | 2,452,990 |
| 2021-05-19 | $10.67 | $10.74 | $10.34 | $10.38 | $10.24 | 2,185,010 |
| 2021-05-18 | $10.79 | $10.90 | $10.68 | $10.74 | $10.60 | 1,364,870 |
| 2021-05-17 | $10.60 | $10.82 | $10.48 | $10.79 | $10.65 | 2,571,790 |
| 2021-05-14 | $10.51 | $10.71 | $10.51 | $10.67 | $10.53 | 1,840,320 |
| 2021-05-13 | $10.35 | $10.53 | $10.34 | $10.50 | $10.36 | 1,440,620 |
| 2021-05-12 | $10.44 | $10.58 | $10.33 | $10.43 | $10.29 | 1,627,610 |
| 2021-05-11 | $10.49 | $10.59 | $10.36 | $10.51 | $10.37 | 2,422,700 |
| 2021-05-10 | $10.17 | $10.52 | $10.10 | $10.49 | $10.35 | 2,634,870 |
| 2021-05-07 | $10.15 | $10.25 | $10.03 | $10.14 | $10.00 | 1,985,740 |
| 2021-05-06 | $9.67 | $10.29 | $9.54 | $10.13 | $9.99 | 4,506,920 |
| 2021-05-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.54 | 0 |
| 2021-05-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.54 | 0 |
| 2021-04-30 | $9.92 | $9.92 | $9.50 | $9.67 | $9.54 | 3,741,460 |
| 2021-04-29 | $10.09 | $10.14 | $9.90 | $9.92 | $9.79 | 2,561,520 |
| 2021-04-28 | $10.06 | $10.18 | $9.92 | $10.09 | $9.95 | 2,736,550 |
| 2021-04-27 | $10.70 | $10.70 | $9.90 | $10.16 | $10.02 | 7,786,280 |
| 2021-04-26 | $11.35 | $11.44 | $11.17 | $11.17 | $11.02 | 1,533,540 |
| 2021-04-23 | $11.52 | $11.52 | $11.32 | $11.38 | $11.23 | 1,429,930 |
| 2021-04-22 | $11.57 | $11.72 | $11.40 | $11.48 | $11.33 | 2,384,190 |
| 2021-04-21 | $11.67 | $11.78 | $11.53 | $11.59 | $11.43 | 1,330,500 |
| 2021-04-20 | $11.77 | $11.82 | $11.65 | $11.73 | $11.57 | 1,630,300 |
| 2021-04-19 | $11.63 | $11.83 | $11.63 | $11.78 | $11.62 | 1,904,890 |
| 2021-04-16 | $11.50 | $11.68 | $11.43 | $11.63 | $11.47 | 1,563,900 |
| 2021-04-15 | $11.39 | $11.57 | $11.27 | $11.50 | $11.35 | 2,120,290 |
| 2021-04-14 | $11.41 | $11.53 | $11.28 | $11.51 | $11.36 | 1,690,700 |
| 2021-04-13 | $11.48 | $11.52 | $11.36 | $11.38 | $11.23 | 1,109,830 |
| 2021-04-12 | $11.75 | $11.84 | $11.39 | $11.44 | $11.29 | 2,391,460 |
| 2021-04-09 | $11.84 | $11.85 | $11.70 | $11.80 | $11.64 | 1,668,930 |
| 2021-04-08 | $12.04 | $12.05 | $11.80 | $11.84 | $11.68 | 1,904,570 |
| 2021-04-07 | $12.09 | $12.14 | $11.92 | $12.05 | $11.89 | 1,708,430 |
| 2021-04-06 | $11.75 | $12.19 | $11.75 | $12.09 | $11.93 | 3,526,750 |
| 2021-04-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.54 | 0 |
| 2021-04-02 | $11.80 | $11.82 | $11.66 | $11.70 | $11.54 | 1,178,160 |
| 2021-04-01 | $11.77 | $11.77 | $11.66 | $11.70 | $11.54 | 1,538,670 |
| 2021-03-31 | $11.75 | $11.83 | $11.65 | $11.79 | $11.63 | 1,359,570 |
| 2021-03-30 | $11.90 | $11.99 | $11.68 | $11.69 | $11.53 | 2,332,390 |
| 2021-03-29 | $12.26 | $12.26 | $11.91 | $12.01 | $11.85 | 2,578,570 |
| 2021-03-26 | $12.07 | $12.29 | $12.04 | $12.19 | $12.03 | 2,012,000 |
| 2021-03-25 | $12.19 | $12.29 | $12.00 | $12.08 | $11.92 | 2,515,060 |
| 2021-03-24 | $12.26 | $12.59 | $12.20 | $12.26 | $12.10 | 2,836,520 |
| 2021-03-23 | $12.60 | $12.71 | $12.22 | $12.33 | $12.16 | 3,893,200 |
| 2021-03-22 | $12.44 | $12.79 | $12.35 | $12.69 | $12.52 | 5,860,570 |
| 2021-03-19 | $12.16 | $12.48 | $12.10 | $12.48 | $12.31 | 5,323,840 |
| 2021-03-18 | $12.23 | $12.49 | $12.12 | $12.21 | $12.05 | 4,259,600 |
| 2021-03-17 | $12.37 | $12.58 | $12.19 | $12.30 | $12.14 | 5,693,210 |
| 2021-03-16 | $11.52 | $12.68 | $11.52 | $12.47 | $12.30 | 10,357,570 |
| 2021-03-15 | $11.74 | $11.74 | $11.46 | $11.51 | $11.36 | 3,126,110 |
| 2021-03-12 | $11.93 | $11.99 | $11.74 | $11.82 | $11.66 | 2,892,950 |
| 2021-03-11 | $12.15 | $12.15 | $11.71 | $12.02 | $11.86 | 5,774,700 |
| 2021-03-10 | $11.90 | $12.45 | $11.71 | $12.15 | $11.99 | 6,578,090 |
| 2021-03-09 | $12.13 | $12.17 | $11.43 | $11.69 | $11.53 | 3,531,150 |
| 2021-03-08 | $12.10 | $12.40 | $12.04 | $12.16 | $12.00 | 5,220,500 |
| 2021-03-05 | $11.82 | $12.09 | $11.75 | $12.05 | $11.89 | 2,033,670 |
| 2021-03-04 | $11.96 | $12.06 | $11.75 | $11.80 | $11.64 | 2,161,090 |
| 2021-03-03 | $11.99 | $12.07 | $11.88 | $12.05 | $11.89 | 2,175,810 |
| 2021-03-02 | $12.09 | $12.14 | $11.81 | $11.99 | $11.83 | 2,381,650 |
| 2021-03-01 | $12.13 | $12.14 | $11.92 | $12.03 | $11.87 | 3,011,860 |
| 2021-02-26 | $11.70 | $12.01 | $11.59 | $11.97 | $11.81 | 3,379,210 |
| 2021-02-25 | $11.77 | $11.85 | $11.62 | $11.79 | $11.63 | 2,048,170 |
| 2021-02-24 | $11.72 | $12.07 | $11.65 | $11.76 | $11.60 | 2,865,490 |
| 2021-02-23 | $11.73 | $11.94 | $11.59 | $11.65 | $11.49 | 2,639,490 |
| 2021-02-22 | $11.75 | $12.12 | $11.68 | $11.83 | $11.67 | 3,889,830 |
| 2021-02-19 | $11.35 | $11.72 | $11.25 | $11.69 | $11.53 | 2,827,430 |
| 2021-02-18 | $11.11 | $11.40 | $11.11 | $11.37 | $11.22 | 3,013,610 |
| 2021-02-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 0 |
| 2021-02-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 0 |
| 2021-02-15 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 0 |
| 2021-02-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 0 |
| 2021-02-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.80 | 0 |
| 2021-02-10 | $10.80 | $10.95 | $10.70 | $10.95 | $10.80 | 1,532,030 |
| 2021-02-09 | $10.73 | $10.89 | $10.62 | $10.81 | $10.67 | 1,683,230 |
| 2021-02-08 | $10.56 | $10.80 | $10.36 | $10.62 | $10.48 | 1,648,600 |
| 2021-02-05 | $10.70 | $10.90 | $10.56 | $10.57 | $10.43 | 1,326,330 |
| 2021-02-04 | $10.97 | $11.12 | $10.52 | $10.70 | $10.56 | 2,372,700 |
| 2021-02-03 | $11.21 | $11.25 | $11.01 | $11.01 | $10.86 | 1,842,300 |
| 2021-02-02 | $11.10 | $11.30 | $10.98 | $11.23 | $11.08 | 1,713,070 |
| 2021-02-01 | $11.11 | $11.29 | $10.96 | $11.17 | $11.02 | 2,424,620 |
| 2021-01-29 | $11.58 | $11.66 | $10.98 | $11.09 | $10.94 | 3,540,770 |
| 2021-01-28 | $11.63 | $11.89 | $11.55 | $11.56 | $11.41 | 1,750,900 |
| 2021-01-27 | $11.74 | $11.90 | $11.55 | $11.78 | $11.62 | 2,029,890 |
| 2021-01-26 | $11.62 | $11.97 | $11.53 | $11.75 | $11.59 | 2,622,650 |
| 2021-01-25 | $12.06 | $12.13 | $11.61 | $11.62 | $11.46 | 3,741,210 |
| 2021-01-22 | $12.47 | $12.49 | $12.16 | $12.20 | $12.04 | 2,045,730 |
| 2021-01-21 | $12.21 | $12.58 | $12.07 | $12.48 | $12.31 | 3,679,290 |
| 2021-01-20 | $12.20 | $12.29 | $12.09 | $12.25 | $12.09 | 1,824,290 |
| 2021-01-19 | $12.49 | $12.50 | $12.19 | $12.21 | $12.05 | 2,943,060 |
| 2021-01-18 | $12.38 | $12.58 | $12.35 | $12.45 | $12.28 | 3,171,680 |
| 2021-01-15 | $12.05 | $12.34 | $11.98 | $12.31 | $12.15 | 2,991,940 |
| 2021-01-14 | $11.60 | $12.15 | $11.53 | $12.08 | $11.92 | 3,574,880 |
| 2021-01-13 | $12.05 | $12.05 | $11.65 | $11.68 | $11.52 | 3,180,290 |
| 2021-01-12 | $11.70 | $12.04 | $11.70 | $11.98 | $11.82 | 1,965,020 |
| 2021-01-11 | $12.23 | $12.24 | $11.80 | $11.86 | $11.70 | 2,715,050 |
| 2021-01-08 | $11.87 | $12.36 | $11.77 | $12.23 | $12.07 | 2,453,240 |
| 2021-01-07 | $12.53 | $12.53 | $11.87 | $12.01 | $11.85 | 3,238,000 |
| 2021-01-06 | $12.78 | $12.88 | $12.35 | $12.43 | $12.26 | 3,143,950 |
| 2021-01-05 | $12.94 | $12.97 | $12.75 | $12.89 | $12.72 | 3,505,300 |
| 2021-01-04 | $12.62 | $13.08 | $12.60 | $12.94 | $12.77 | 3,614,740 |
| 2021-01-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.45 | 0 |
| 2020-12-31 | $12.26 | $12.69 | $12.26 | $12.62 | $12.45 | 3,108,470 |
| 2020-12-30 | $12.25 | $12.42 | $12.08 | $12.26 | $12.10 | 2,464,980 |
| 2020-12-29 | $12.16 | $12.46 | $12.13 | $12.29 | $12.13 | 2,199,000 |
| 2020-12-28 | $12.47 | $12.59 | $12.03 | $12.23 | $12.07 | 3,062,720 |
| 2020-12-25 | $12.39 | $12.66 | $12.39 | $12.47 | $12.30 | 2,377,210 |
| 2020-12-24 | $12.85 | $12.96 | $12.51 | $12.53 | $12.36 | 2,510,680 |
| 2020-12-23 | $12.85 | $13.01 | $12.75 | $12.90 | $12.73 | 2,116,120 |
| 2020-12-22 | $13.00 | $13.17 | $12.70 | $12.72 | $12.55 | 2,639,510 |
| 2020-12-21 | $13.01 | $13.10 | $12.93 | $13.00 | $12.83 | 2,034,070 |
| 2020-12-18 | $13.08 | $13.15 | $12.80 | $12.91 | $12.74 | 2,138,220 |
| 2020-12-17 | $12.88 | $13.13 | $12.49 | $13.07 | $12.90 | 3,417,180 |
| 2020-12-16 | $13.06 | $13.11 | $12.85 | $12.85 | $12.68 | 2,077,360 |
| 2020-12-15 | $13.07 | $13.12 | $12.91 | $13.06 | $12.89 | 1,623,020 |
| 2020-12-14 | $12.98 | $13.29 | $12.86 | $13.07 | $12.90 | 3,355,650 |
| 2020-12-11 | $13.51 | $13.58 | $12.70 | $12.94 | $12.77 | 6,680,660 |
| 2020-12-10 | $14.10 | $14.10 | $13.50 | $13.58 | $13.40 | 5,395,750 |
| 2020-12-09 | $14.29 | $14.29 | $14.01 | $14.04 | $13.85 | 2,975,500 |
| 2020-12-08 | $14.54 | $14.55 | $14.22 | $14.22 | $14.03 | 2,569,500 |
| 2020-12-07 | $14.55 | $14.68 | $14.38 | $14.43 | $14.24 | 3,499,780 |
| 2020-12-04 | $14.02 | $14.65 | $14.02 | $14.54 | $14.35 | 7,573,020 |
| 2020-12-03 | $14.13 | $14.20 | $14.01 | $14.05 | $13.86 | 2,970,170 |
| 2020-12-02 | $14.28 | $14.34 | $14.10 | $14.18 | $13.99 | 3,342,290 |
| 2020-12-01 | $14.05 | $14.34 | $14.05 | $14.24 | $14.05 | 3,653,640 |
| 2020-11-30 | $14.23 | $14.30 | $14.00 | $14.10 | $13.91 | 3,157,560 |
| 2020-11-27 | $14.20 | $14.25 | $14.00 | $14.15 | $13.96 | 2,197,330 |
| 2020-11-26 | $14.29 | $14.32 | $13.98 | $14.29 | $14.10 | 3,287,620 |
| 2020-11-25 | $14.38 | $14.52 | $14.25 | $14.33 | $14.14 | 4,504,210 |
| 2020-11-24 | $14.15 | $14.55 | $14.10 | $14.42 | $14.23 | 6,634,580 |
| 2020-11-23 | $14.06 | $14.12 | $13.95 | $14.08 | $13.89 | 3,535,180 |
| 2020-11-20 | $14.06 | $14.11 | $13.93 | $14.08 | $13.89 | 2,871,910 |
| 2020-11-19 | $14.17 | $14.19 | $13.99 | $14.12 | $13.93 | 3,978,270 |
| 2020-11-18 | $14.10 | $14.26 | $14.05 | $14.16 | $13.97 | 2,879,650 |
| 2020-11-17 | $14.22 | $14.28 | $13.92 | $14.21 | $14.02 | 3,811,760 |
| 2020-11-16 | $14.30 | $14.30 | $14.09 | $14.20 | $14.01 | 3,570,280 |
| 2020-11-13 | $14.05 | $14.29 | $13.91 | $14.16 | $13.97 | 3,346,920 |
| 2020-11-12 | $14.52 | $14.55 | $13.99 | $14.13 | $13.94 | 5,969,530 |
| 2020-11-11 | $14.55 | $14.63 | $14.34 | $14.34 | $14.15 | 6,154,740 |
| 2020-11-10 | $15.61 | $15.66 | $14.42 | $14.56 | $14.37 | 17,948,060 |
| 2020-11-09 | $15.91 | $16.10 | $15.76 | $15.81 | $15.60 | 8,815,340 |
| 2020-11-06 | $16.39 | $16.42 | $15.78 | $15.90 | $15.69 | 8,659,780 |
| 2020-11-05 | $16.26 | $16.41 | $16.12 | $16.35 | $16.13 | 8,355,730 |
| 2020-11-04 | $16.30 | $16.62 | $16.10 | $16.19 | $15.97 | 9,693,470 |
| 2020-11-03 | $16.16 | $16.52 | $15.87 | $16.35 | $16.13 | 12,733,790 |
| 2020-11-02 | $15.36 | $16.18 | $15.25 | $16.13 | $15.91 | 12,019,830 |
| 2020-10-30 | $15.84 | $16.13 | $15.43 | $15.44 | $15.23 | 9,914,700 |
| 2020-10-29 | $15.43 | $16.28 | $15.41 | $15.88 | $15.67 | 15,270,020 |
| 2020-10-28 | $15.50 | $15.72 | $15.05 | $15.60 | $15.39 | 8,866,460 |
| 2020-10-27 | $15.64 | $15.68 | $15.23 | $15.51 | $15.30 | 8,460,930 |
| 2020-10-26 | $14.81 | $15.40 | $14.54 | $15.40 | $15.19 | 7,147,230 |
| 2020-10-23 | $15.28 | $15.37 | $14.83 | $14.93 | $14.73 | 6,053,210 |
| 2020-10-22 | $15.05 | $15.46 | $14.80 | $15.27 | $15.07 | 7,021,370 |
| 2020-10-21 | $15.25 | $15.45 | $15.06 | $15.17 | $14.97 | 8,992,210 |
| 2020-10-20 | $14.58 | $15.05 | $14.45 | $15.05 | $14.85 | 6,184,720 |
| 2020-10-19 | $14.79 | $14.96 | $14.35 | $14.52 | $14.33 | 4,395,110 |
| 2020-10-16 | $14.84 | $15.00 | $14.40 | $14.77 | $14.57 | 6,704,410 |
| 2020-10-15 | $15.37 | $15.39 | $14.81 | $14.89 | $14.69 | 7,948,170 |
| 2020-10-14 | $15.51 | $15.53 | $15.21 | $15.37 | $15.16 | 6,501,710 |
| 2020-10-13 | $15.38 | $15.65 | $15.23 | $15.55 | $15.34 | 7,065,660 |
| 2020-10-12 | $14.95 | $15.45 | $14.82 | $15.45 | $15.24 | 8,417,660 |
| 2020-10-09 | $14.66 | $15.04 | $14.62 | $14.81 | $14.61 | 6,530,450 |
| 2020-10-08 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2020-10-07 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2020-10-06 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2020-10-05 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2020-10-02 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2020-10-01 | $14.37 | $14.37 | $14.37 | $14.37 | $14.18 | 0 |
| 2020-09-30 | $14.81 | $14.89 | $14.35 | $14.37 | $14.18 | 6,073,460 |
| 2020-09-29 | $14.84 | $15.08 | $14.68 | $14.81 | $14.61 | 5,104,180 |
| 2020-09-28 | $15.12 | $15.23 | $14.68 | $14.70 | $14.50 | 5,377,530 |
| 2020-09-25 | $15.14 | $15.24 | $14.67 | $14.83 | $14.63 | 6,100,290 |
| 2020-09-24 | $15.58 | $15.58 | $14.92 | $14.96 | $14.76 | 12,146,930 |
| 2020-09-23 | $15.80 | $16.09 | $15.68 | $15.88 | $15.67 | 8,938,880 |
| 2020-09-22 | $16.43 | $16.49 | $15.72 | $15.72 | $15.51 | 13,306,570 |
| 2020-09-21 | $16.89 | $17.09 | $16.48 | $16.58 | $16.36 | 10,057,350 |
| 2020-09-18 | $17.15 | $17.40 | $16.30 | $17.04 | $16.81 | 17,572,160 |
| 2020-09-17 | $17.24 | $17.62 | $16.71 | $16.95 | $16.72 | 17,718,810 |
| 2020-09-16 | $17.09 | $18.24 | $16.73 | $17.46 | $17.23 | 23,920,940 |
| 2020-09-15 | $17.54 | $17.67 | $16.90 | $17.11 | $16.88 | 20,794,810 |
| 2020-09-14 | $17.50 | $18.45 | $17.00 | $17.90 | $17.66 | 35,970,310 |
| 2020-09-11 | $15.78 | $17.50 | $15.21 | $17.18 | $16.95 | 31,576,180 |
| 2020-09-10 | $16.60 | $16.88 | $15.39 | $15.88 | $15.67 | 23,477,420 |
| 2020-09-09 | $16.71 | $17.17 | $16.16 | $16.35 | $16.13 | 29,856,970 |
| 2020-09-08 | $15.22 | $17.50 | $15.22 | $17.23 | $17.00 | 39,427,970 |
| 2020-09-07 | $15.34 | $15.70 | $15.06 | $15.07 | $14.87 | 10,531,480 |
| 2020-09-04 | $14.70 | $15.37 | $14.65 | $15.33 | $15.12 | 8,308,850 |
| 2020-09-03 | $15.53 | $15.65 | $14.91 | $15.08 | $14.88 | 11,079,100 |
| 2020-09-02 | $15.55 | $15.85 | $15.25 | $15.53 | $15.32 | 12,583,100 |
| 2020-09-01 | $15.58 | $15.64 | $15.15 | $15.40 | $15.19 | 9,609,660 |
| 2020-08-31 | $15.44 | $16.10 | $15.25 | $15.69 | $15.48 | 14,499,970 |
| 2020-08-28 | $15.41 | $15.50 | $15.02 | $15.29 | $15.09 | 10,210,290 |
| 2020-08-27 | $15.02 | $15.78 | $14.90 | $15.55 | $15.34 | 16,629,330 |
| 2020-08-26 | $15.43 | $15.80 | $14.77 | $14.93 | $14.73 | 14,892,150 |
| 2020-08-25 | $14.27 | $15.47 | $14.18 | $15.40 | $15.19 | 19,335,150 |
| 2020-08-24 | $14.05 | $14.41 | $13.82 | $14.27 | $14.08 | 8,218,620 |
| 2020-08-21 | $13.90 | $14.89 | $13.90 | $14.12 | $13.93 | 14,645,300 |
| 2020-08-20 | $14.86 | $14.86 | $13.68 | $13.87 | $13.68 | 16,458,280 |
| 2020-08-19 | $14.84 | $15.29 | $14.73 | $14.95 | $14.75 | 8,655,850 |
| 2020-08-18 | $14.95 | $14.98 | $14.70 | $14.80 | $14.60 | 4,270,620 |
| 2020-08-17 | $14.78 | $15.05 | $14.50 | $14.93 | $14.73 | 8,488,430 |
| 2020-08-14 | $14.35 | $14.89 | $14.21 | $14.70 | $14.50 | 6,250,890 |
| 2020-08-13 | $14.49 | $14.59 | $14.19 | $14.34 | $14.15 | 5,169,120 |
| 2020-08-12 | $14.70 | $14.80 | $14.03 | $14.43 | $14.24 | 7,419,610 |
| 2020-08-11 | $15.16 | $15.49 | $14.60 | $14.61 | $14.41 | 10,000,730 |
| 2020-08-10 | $14.20 | $15.14 | $14.15 | $14.90 | $14.70 | 13,300,850 |
| 2020-08-07 | $14.48 | $14.57 | $13.89 | $14.15 | $13.96 | 7,063,820 |
| 2020-08-06 | $14.62 | $14.97 | $14.36 | $14.46 | $14.27 | 8,732,430 |
| 2020-08-05 | $14.14 | $14.73 | $13.95 | $14.61 | $14.41 | 10,887,620 |
| 2020-08-04 | $14.08 | $14.38 | $13.94 | $14.14 | $13.95 | 7,686,500 |
| 2020-08-03 | $13.90 | $14.28 | $13.83 | $14.08 | $13.89 | 7,052,110 |
| 2020-07-31 | $13.63 | $13.85 | $13.40 | $13.74 | $13.56 | 5,475,630 |
| 2020-07-30 | $13.58 | $13.79 | $13.45 | $13.65 | $13.47 | 5,062,580 |
| 2020-07-29 | $13.03 | $13.50 | $12.92 | $13.49 | $13.31 | 6,138,970 |
| 2020-07-28 | $13.44 | $13.50 | $12.93 | $13.09 | $12.91 | 7,630,180 |
| 2020-07-27 | $13.32 | $13.79 | $13.18 | $13.40 | $13.22 | 6,349,820 |
| 2020-07-24 | $14.03 | $14.15 | $13.20 | $13.22 | $13.04 | 8,541,340 |
| 2020-07-23 | $14.00 | $14.21 | $13.68 | $14.10 | $13.91 | 8,216,280 |
| 2020-07-22 | $14.05 | $14.20 | $13.90 | $14.08 | $13.89 | 7,764,070 |
| 2020-07-21 | $13.69 | $14.55 | $13.63 | $14.10 | $13.91 | 16,432,190 |
| 2020-07-20 | $12.91 | $13.67 | $12.90 | $13.58 | $13.40 | 7,167,120 |
| 2020-07-17 | $12.95 | $13.08 | $12.61 | $12.79 | $12.62 | 4,415,940 |
| 2020-07-16 | $13.19 | $13.41 | $12.74 | $12.77 | $12.60 | 7,555,160 |
| 2020-07-15 | $13.79 | $13.85 | $13.08 | $13.11 | $12.93 | 6,965,580 |
| 2020-07-14 | $13.79 | $13.94 | $13.42 | $13.68 | $13.50 | 8,868,980 |
| 2020-07-13 | $13.12 | $13.80 | $13.10 | $13.80 | $13.62 | 9,461,970 |
| 2020-07-10 | $13.50 | $13.55 | $13.06 | $13.13 | $12.95 | 7,816,400 |
| 2020-07-09 | $13.29 | $13.66 | $13.20 | $13.55 | $13.37 | 7,983,050 |
| 2020-07-08 | $13.09 | $13.31 | $13.03 | $13.25 | $13.07 | 7,013,880 |
| 2020-07-07 | $13.34 | $13.48 | $13.05 | $13.16 | $12.98 | 7,580,650 |
| 2020-07-06 | $12.60 | $13.47 | $12.60 | $13.32 | $13.14 | 8,855,660 |
| 2020-07-03 | $12.56 | $12.67 | $12.41 | $12.58 | $12.41 | 4,864,630 |
| 2020-07-02 | $12.21 | $12.56 | $12.12 | $12.56 | $12.39 | 7,235,640 |
| 2020-07-01 | $12.41 | $12.45 | $12.06 | $12.21 | $12.05 | 5,080,810 |
| 2020-06-30 | $12.20 | $12.43 | $12.11 | $12.36 | $12.19 | 3,752,080 |
| 2020-06-29 | $12.29 | $12.41 | $12.02 | $12.09 | $11.93 | 5,088,250 |
| 2020-06-26 | $12.45 | $12.45 | $12.45 | $12.45 | $12.28 | 0 |
| 2020-06-25 | $12.45 | $12.45 | $12.45 | $12.45 | $12.28 | 0 |
| 2020-06-24 | $12.40 | $12.57 | $12.12 | $12.45 | $12.28 | 4,724,670 |
| 2020-06-23 | $12.70 | $12.70 | $12.24 | $12.40 | $12.23 | 5,227,070 |
| 2020-06-22 | $12.60 | $12.85 | $12.52 | $12.61 | $12.44 | 4,139,590 |
| 2020-06-19 | $12.66 | $12.82 | $12.66 | $12.71 | $12.54 | 2,527,050 |
| 2020-06-18 | $12.83 | $12.87 | $12.60 | $12.69 | $12.52 | 3,809,160 |
| 2020-06-17 | $13.14 | $13.24 | $12.67 | $12.86 | $12.69 | 5,062,110 |
| 2020-06-16 | $13.06 | $13.21 | $12.85 | $13.14 | $12.96 | 3,576,410 |
| 2020-06-15 | $12.78 | $13.08 | $12.75 | $12.81 | $12.64 | 3,833,380 |
| 2020-06-12 | $12.60 | $13.04 | $12.48 | $12.86 | $12.69 | 4,291,710 |
| 2020-06-11 | $13.12 | $13.25 | $12.78 | $12.81 | $12.64 | 4,935,460 |
| 2020-06-10 | $13.19 | $13.35 | $12.93 | $13.26 | $13.08 | 4,943,570 |
| 2020-06-09 | $13.40 | $13.40 | $13.02 | $13.11 | $12.93 | 5,460,150 |
| 2020-06-08 | $13.50 | $13.88 | $13.10 | $13.25 | $13.07 | 8,314,480 |
| 2020-06-05 | $14.06 | $14.07 | $13.41 | $13.53 | $13.35 | 6,796,060 |
| 2020-06-04 | $14.24 | $14.28 | $13.78 | $13.90 | $13.71 | 7,285,600 |
| 2020-06-03 | $14.00 | $14.39 | $13.85 | $14.03 | $13.84 | 10,849,230 |
| 2020-06-02 | $13.99 | $14.72 | $13.95 | $14.05 | $13.86 | 15,151,150 |
| 2020-06-01 | $13.52 | $14.25 | $13.31 | $13.61 | $13.43 | 15,885,560 |
| 2020-05-29 | $13.39 | $13.99 | $13.15 | $13.24 | $13.06 | 14,432,820 |
| 2020-05-28 | $14.00 | $14.74 | $13.42 | $13.81 | $13.63 | 29,189,900 |
| 2020-05-27 | $12.16 | $13.40 | $11.90 | $13.40 | $13.22 | 27,587,700 |
| 2020-05-26 | $11.31 | $12.27 | $11.31 | $12.27 | $12.02 | 10,374,170 |
| 2020-05-25 | $11.00 | $11.28 | $10.96 | $11.15 | $10.92 | 1,802,030 |
| 2020-05-22 | $11.26 | $11.30 | $10.94 | $10.96 | $10.73 | 2,469,390 |
| 2020-05-21 | $11.43 | $11.43 | $11.22 | $11.24 | $11.01 | 1,737,570 |
| 2020-05-20 | $11.40 | $11.45 | $11.30 | $11.43 | $11.19 | 2,214,580 |
| 2020-05-19 | $11.37 | $11.43 | $11.31 | $11.34 | $11.11 | 1,498,650 |
| 2020-05-18 | $11.54 | $11.54 | $11.21 | $11.28 | $11.05 | 2,405,610 |
| 2020-05-15 | $11.46 | $11.52 | $11.37 | $11.42 | $11.18 | 1,719,890 |
| 2020-05-14 | $11.69 | $11.69 | $11.40 | $11.42 | $11.18 | 2,751,950 |
| 2020-05-13 | $11.79 | $11.79 | $11.65 | $11.69 | $11.45 | 2,033,270 |
| 2020-05-12 | $11.89 | $11.97 | $11.67 | $11.79 | $11.55 | 1,290,430 |
| 2020-05-11 | $11.96 | $12.13 | $11.74 | $11.92 | $11.67 | 2,129,880 |
| 2020-05-08 | $11.96 | $12.06 | $11.85 | $11.98 | $11.73 | 2,047,360 |
| 2020-05-07 | $11.84 | $12.04 | $11.83 | $11.85 | $11.60 | 2,005,570 |
| 2020-05-06 | $11.63 | $11.97 | $11.60 | $11.96 | $11.71 | 2,537,700 |
| 2020-05-05 | $11.76 | $11.76 | $11.76 | $11.76 | $11.52 | 0 |
| 2020-05-04 | $11.76 | $11.76 | $11.76 | $11.76 | $11.52 | 0 |
| 2020-05-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.52 | 0 |
| 2020-04-30 | $11.40 | $11.85 | $11.40 | $11.76 | $11.52 | 2,595,680 |
| 2020-04-29 | $11.46 | $11.58 | $11.34 | $11.37 | $11.13 | 2,361,890 |
| 2020-04-28 | $11.96 | $12.05 | $11.15 | $11.48 | $11.24 | 4,640,710 |
| 2020-04-27 | $12.09 | $12.31 | $11.98 | $12.02 | $11.77 | 2,546,200 |
| 2020-04-24 | $12.20 | $12.36 | $12.10 | $12.13 | $11.88 | 2,807,290 |
| 2020-04-23 | $12.48 | $12.55 | $12.20 | $12.22 | $11.97 | 2,769,060 |
| 2020-04-22 | $12.38 | $12.55 | $12.25 | $12.45 | $12.19 | 2,897,590 |
| 2020-04-21 | $12.26 | $12.44 | $12.22 | $12.41 | $12.15 | 3,399,020 |
| 2020-04-20 | $12.05 | $12.38 | $12.03 | $12.37 | $12.11 | 4,582,230 |
| 2020-04-17 | $12.06 | $12.15 | $11.98 | $12.01 | $11.76 | 3,911,960 |
| 2020-04-16 | $11.89 | $12.10 | $11.80 | $12.05 | $11.80 | 2,944,250 |
| 2020-04-15 | $11.91 | $12.05 | $11.80 | $11.88 | $11.63 | 2,128,710 |
| 2020-04-14 | $11.70 | $11.88 | $11.65 | $11.87 | $11.62 | 1,958,530 |
| 2020-04-13 | $11.76 | $11.84 | $11.55 | $11.60 | $11.36 | 2,537,820 |
| 2020-04-10 | $12.24 | $12.24 | $11.76 | $11.89 | $11.64 | 3,565,850 |
| 2020-04-09 | $12.29 | $12.41 | $12.17 | $12.19 | $11.94 | 3,089,410 |
| 2020-04-08 | $12.00 | $12.29 | $11.97 | $12.19 | $11.94 | 2,492,600 |
| 2020-04-07 | $11.91 | $12.16 | $11.85 | $12.14 | $11.89 | 4,441,360 |
| 2020-04-06 | $11.71 | $11.71 | $11.71 | $11.71 | $11.47 | 0 |
| 2020-04-03 | $11.90 | $11.94 | $11.65 | $11.71 | $11.47 | 2,540,030 |
| 2020-04-02 | $11.60 | $11.97 | $11.45 | $11.96 | $11.71 | 3,777,990 |
| 2020-04-01 | $11.80 | $11.96 | $11.65 | $11.65 | $11.41 | 3,427,760 |
| 2020-03-31 | $11.89 | $12.02 | $11.77 | $11.78 | $11.54 | 2,785,350 |
| 2020-03-30 | $12.11 | $12.19 | $11.68 | $11.85 | $11.60 | 3,276,540 |
| 2020-03-27 | $12.43 | $12.56 | $12.31 | $12.31 | $12.06 | 2,609,260 |
| 2020-03-26 | $12.62 | $12.62 | $12.25 | $12.29 | $12.04 | 3,573,980 |
| 2020-03-25 | $12.79 | $12.87 | $12.57 | $12.66 | $12.40 | 4,060,130 |
| 2020-03-24 | $12.51 | $12.67 | $12.14 | $12.51 | $12.25 | 4,049,130 |
| 2020-03-23 | $12.78 | $12.78 | $12.20 | $12.30 | $12.05 | 5,386,090 |
| 2020-03-20 | $13.11 | $13.20 | $12.85 | $13.11 | $12.84 | 4,871,890 |
| 2020-03-19 | $12.77 | $13.13 | $12.61 | $13.01 | $12.74 | 6,203,970 |
| 2020-03-18 | $13.02 | $13.47 | $12.76 | $12.76 | $12.50 | 6,789,720 |
| 2020-03-17 | $12.86 | $13.14 | $12.40 | $12.95 | $12.68 | 6,027,320 |
| 2020-03-16 | $13.76 | $13.84 | $12.66 | $12.66 | $12.40 | 8,920,030 |
| 2020-03-13 | $13.00 | $13.91 | $12.82 | $13.72 | $13.44 | 8,780,080 |
| 2020-03-12 | $13.97 | $14.09 | $13.73 | $13.75 | $13.47 | 5,585,780 |
| 2020-03-11 | $14.61 | $14.85 | $14.07 | $14.23 | $13.94 | 9,773,470 |
| 2020-03-10 | $13.52 | $14.52 | $13.40 | $14.45 | $14.15 | 11,984,060 |
| 2020-03-09 | $14.32 | $14.47 | $13.79 | $13.86 | $13.57 | 9,764,360 |
| 2020-03-06 | $14.60 | $14.79 | $14.44 | $14.56 | $14.26 | 8,298,420 |
| 2020-03-05 | $14.12 | $14.95 | $14.01 | $14.84 | $14.53 | 15,591,580 |
| 2020-03-04 | $13.33 | $14.24 | $13.31 | $13.98 | $13.69 | 12,868,720 |
| 2020-03-03 | $13.65 | $13.72 | $13.04 | $13.49 | $13.21 | 8,915,800 |
| 2020-03-02 | $12.34 | $13.41 | $12.32 | $13.35 | $13.07 | 9,158,160 |
| 2020-02-28 | $12.82 | $12.93 | $12.15 | $12.19 | $11.94 | 7,102,020 |
| 2020-02-27 | $13.34 | $13.37 | $13.05 | $13.25 | $12.98 | 5,334,230 |
| 2020-02-26 | $13.45 | $13.45 | $13.08 | $13.25 | $12.98 | 5,638,490 |
| 2020-02-25 | $13.58 | $13.69 | $13.12 | $13.51 | $13.23 | 6,024,660 |
| 2020-02-24 | $13.79 | $14.08 | $13.60 | $13.93 | $13.64 | 7,035,640 |
| 2020-02-21 | $13.73 | $13.86 | $13.60 | $13.76 | $13.48 | 6,065,780 |
| 2020-02-20 | $13.47 | $13.75 | $13.40 | $13.68 | $13.40 | 4,367,360 |
| 2020-02-19 | $13.55 | $13.73 | $13.42 | $13.52 | $13.24 | 4,837,750 |
| 2020-02-18 | $13.39 | $13.61 | $13.26 | $13.57 | $13.29 | 4,320,550 |
| 2020-02-17 | $12.88 | $13.37 | $12.88 | $13.34 | $13.06 | 4,499,470 |
| 2020-02-14 | $12.77 | $12.93 | $12.68 | $12.86 | $12.59 | 2,902,870 |
| 2020-02-13 | $13.04 | $13.04 | $12.70 | $12.77 | $12.51 | 3,634,560 |
| 2020-02-12 | $12.89 | $13.12 | $12.85 | $13.05 | $12.78 | 2,773,520 |
| 2020-02-11 | $12.90 | $13.17 | $12.76 | $12.89 | $12.62 | 3,536,790 |
| 2020-02-10 | $12.50 | $13.00 | $12.40 | $12.91 | $12.64 | 3,625,810 |
| 2020-02-07 | $12.37 | $12.63 | $12.24 | $12.58 | $12.32 | 3,447,770 |
| 2020-02-06 | $12.21 | $12.55 | $12.09 | $12.44 | $12.18 | 4,172,890 |
| 2020-02-05 | $12.20 | $12.63 | $11.98 | $12.21 | $11.96 | 4,487,500 |
| 2020-02-04 | $11.33 | $12.35 | $11.33 | $12.13 | $11.88 | 5,212,350 |
| 2020-02-03 | $12.51 | $12.51 | $12.51 | $12.51 | $12.25 | 768,600 |
| 2020-01-31 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-28 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-27 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-24 | $13.90 | $13.90 | $13.90 | $13.90 | $13.61 | 0 |
| 2020-01-23 | $14.15 | $14.49 | $13.69 | $13.90 | $13.61 | 5,078,320 |
| 2020-01-22 | $13.83 | $14.35 | $13.58 | $14.30 | $14.00 | 6,474,040 |
| 2020-01-21 | $13.90 | $14.29 | $13.86 | $13.93 | $13.64 | 5,216,540 |
| 2020-01-20 | $13.63 | $13.98 | $13.30 | $13.88 | $13.59 | 4,571,780 |
| 2020-01-17 | $13.50 | $13.80 | $13.45 | $13.54 | $13.26 | 2,814,410 |
| 2020-01-16 | $13.68 | $13.68 | $13.40 | $13.46 | $13.18 | 2,341,490 |
| 2020-01-15 | $13.75 | $13.79 | $13.45 | $13.70 | $13.42 | 2,928,120 |
| 2020-01-14 | $13.97 | $13.97 | $13.71 | $13.78 | $13.49 | 3,718,860 |
| 2020-01-13 | $13.94 | $13.95 | $13.70 | $13.91 | $13.62 | 2,880,140 |
| 2020-01-10 | $13.74 | $13.96 | $13.63 | $13.90 | $13.61 | 4,238,840 |
| 2020-01-09 | $13.42 | $13.84 | $13.42 | $13.75 | $13.47 | 5,784,010 |
| 2020-01-08 | $13.64 | $13.64 | $13.30 | $13.34 | $13.06 | 3,533,730 |
| 2020-01-07 | $13.46 | $13.73 | $13.38 | $13.70 | $13.42 | 4,235,410 |
| 2020-01-06 | $13.39 | $13.57 | $13.21 | $13.41 | $13.13 | 3,936,410 |
| 2020-01-03 | $13.48 | $13.57 | $13.32 | $13.44 | $13.16 | 2,648,640 |
| 2020-01-02 | $13.35 | $13.55 | $13.25 | $13.46 | $13.18 | 3,626,350 |
| 2020-01-01 | $13.24 | $13.24 | $13.24 | $13.24 | $12.97 | 0 |
| 2019-12-31 | $13.18 | $13.28 | $13.06 | $13.24 | $12.97 | 2,252,060 |
| 2019-12-30 | $13.03 | $13.25 | $12.83 | $13.23 | $12.96 | 2,450,260 |
| 2019-12-27 | $13.30 | $13.65 | $13.13 | $13.13 | $12.86 | 3,814,380 |
| 2019-12-26 | $12.88 | $14.16 | $12.88 | $13.41 | $13.13 | 5,438,270 |
| 2019-12-25 | $12.94 | $13.00 | $12.80 | $12.87 | $12.60 | 1,377,940 |
| 2019-12-24 | $12.62 | $12.92 | $12.58 | $12.86 | $12.59 | 1,873,370 |
| 2019-12-23 | $13.00 | $13.03 | $12.61 | $12.62 | $12.36 | 2,216,840 |
| 2019-12-20 | $13.22 | $13.22 | $12.91 | $12.95 | $12.68 | 2,012,690 |
| 2019-12-19 | $13.06 | $13.20 | $13.00 | $13.14 | $12.87 | 2,104,580 |
| 2019-12-18 | $13.19 | $13.25 | $12.96 | $12.97 | $12.70 | 3,585,710 |
| 2019-12-17 | $13.24 | $13.35 | $13.15 | $13.19 | $12.92 | 3,657,000 |
| 2019-12-16 | $12.67 | $13.28 | $12.66 | $13.21 | $12.94 | 4,726,320 |
| 2019-12-13 | $12.50 | $12.67 | $12.30 | $12.67 | $12.41 | 4,609,330 |
| 2019-12-12 | $12.66 | $12.70 | $12.43 | $12.44 | $12.18 | 3,532,990 |
| 2019-12-11 | $12.71 | $12.76 | $12.59 | $12.70 | $12.44 | 1,563,840 |
| 2019-12-10 | $12.56 | $12.72 | $12.37 | $12.64 | $12.38 | 2,473,960 |
| 2019-12-09 | $12.52 | $12.64 | $12.50 | $12.56 | $12.30 | 1,494,440 |
| 2019-12-06 | $12.54 | $12.63 | $12.41 | $12.54 | $12.28 | 1,451,080 |
| 2019-12-05 | $12.36 | $12.52 | $12.26 | $12.48 | $12.22 | 1,899,190 |
| 2019-12-04 | $12.30 | $12.62 | $12.18 | $12.36 | $12.10 | 2,495,880 |
| 2019-12-03 | $11.81 | $12.35 | $11.81 | $12.34 | $12.08 | 2,536,180 |
| 2019-12-02 | $11.96 | $12.11 | $11.79 | $11.91 | $11.66 | 2,427,260 |
| 2019-11-29 | $12.00 | $12.00 | $11.88 | $11.94 | $11.69 | 1,591,150 |
| 2019-11-28 | $12.27 | $12.34 | $11.97 | $12.02 | $11.77 | 3,271,680 |
| 2019-11-27 | $12.55 | $12.59 | $12.19 | $12.27 | $12.02 | 2,637,720 |
| 2019-11-26 | $12.73 | $12.79 | $12.45 | $12.58 | $12.32 | 2,197,820 |
| 2019-11-25 | $12.62 | $13.00 | $12.55 | $12.75 | $12.49 | 2,215,630 |
| 2019-11-22 | $12.92 | $13.13 | $12.67 | $12.69 | $12.43 | 2,870,490 |
| 2019-11-21 | $13.08 | $13.18 | $12.93 | $13.07 | $12.80 | 2,943,180 |
| 2019-11-20 | $12.72 | $13.20 | $12.68 | $13.15 | $12.88 | 6,284,890 |
| 2019-11-19 | $12.34 | $12.82 | $12.34 | $12.81 | $12.54 | 2,403,660 |
| 2019-11-18 | $12.22 | $12.42 | $12.10 | $12.40 | $12.14 | 1,998,830 |
| 2019-11-15 | $12.37 | $12.37 | $12.04 | $12.13 | $11.88 | 2,098,020 |
| 2019-11-14 | $12.51 | $12.51 | $12.29 | $12.38 | $12.12 | 1,573,480 |
| 2019-11-13 | $12.40 | $12.55 | $12.31 | $12.45 | $12.19 | 1,734,720 |
| 2019-11-12 | $12.61 | $12.65 | $12.21 | $12.45 | $12.19 | 2,008,720 |
| 2019-11-11 | $12.80 | $12.80 | $12.50 | $12.62 | $12.36 | 2,068,590 |
| 2019-11-08 | $13.00 | $13.10 | $12.83 | $12.83 | $12.56 | 2,375,180 |
| 2019-11-07 | $13.10 | $13.10 | $12.83 | $12.95 | $12.68 | 2,833,090 |
| 2019-11-06 | $13.45 | $13.45 | $12.95 | $13.00 | $12.73 | 3,797,220 |
| 2019-11-05 | $13.62 | $13.64 | $13.38 | $13.40 | $13.12 | 2,226,010 |
| 2019-11-04 | $13.60 | $13.72 | $13.50 | $13.53 | $13.25 | 1,821,550 |
| 2019-11-01 | $13.40 | $13.59 | $13.33 | $13.52 | $13.24 | 1,882,700 |
| 2019-10-31 | $13.60 | $13.75 | $13.25 | $13.39 | $13.11 | 2,850,840 |
| 2019-10-30 | $13.94 | $13.94 | $13.40 | $13.60 | $13.32 | 3,231,640 |
| 2019-10-29 | $14.16 | $14.19 | $13.85 | $13.95 | $13.66 | 2,537,670 |
| 2019-10-28 | $14.38 | $14.39 | $14.13 | $14.19 | $13.90 | 4,098,190 |
| 2019-10-25 | $13.88 | $14.02 | $13.78 | $14.01 | $13.72 | 1,921,380 |
| 2019-10-24 | $13.80 | $13.93 | $13.74 | $13.86 | $13.57 | 1,378,040 |
| 2019-10-23 | $14.00 | $14.03 | $13.80 | $13.80 | $13.51 | 1,584,180 |
| 2019-10-22 | $14.00 | $14.10 | $13.77 | $14.05 | $13.76 | 2,223,120 |
| 2019-10-21 | $13.75 | $13.97 | $13.55 | $13.90 | $13.61 | 2,220,690 |
| 2019-10-18 | $13.87 | $14.03 | $13.58 | $13.66 | $13.38 | 2,772,700 |
| 2019-10-17 | $14.02 | $14.18 | $13.81 | $13.87 | $13.58 | 2,285,320 |
| 2019-10-16 | $14.25 | $14.31 | $13.99 | $14.03 | $13.74 | 3,160,720 |
| 2019-10-15 | $14.55 | $14.58 | $14.02 | $14.18 | $13.89 | 6,580,900 |
| 2019-10-14 | $13.87 | $14.85 | $13.87 | $14.81 | $14.50 | 5,893,530 |
| 2019-10-11 | $13.91 | $14.02 | $13.62 | $13.77 | $13.49 | 2,045,270 |
| 2019-10-10 | $13.81 | $13.95 | $13.71 | $13.90 | $13.61 | 2,727,540 |
| 2019-10-09 | $13.66 | $13.78 | $13.45 | $13.74 | $13.46 | 2,411,620 |
| 2019-10-08 | $13.96 | $13.96 | $13.55 | $13.75 | $13.47 | 2,469,420 |
| 2019-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.54 | 0 |
| 2019-10-04 | $13.83 | $13.83 | $13.83 | $13.83 | $13.54 | 0 |
| 2019-10-03 | $13.83 | $13.83 | $13.83 | $13.83 | $13.54 | 0 |
| 2019-10-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.54 | 0 |
| 2019-10-01 | $13.83 | $13.83 | $13.83 | $13.83 | $13.54 | 0 |
| 2019-09-30 | $13.72 | $14.04 | $13.72 | $13.83 | $13.54 | 2,232,890 |
| 2019-09-27 | $13.90 | $13.96 | $13.69 | $13.73 | $13.45 | 3,261,930 |
| 2019-09-26 | $14.31 | $14.48 | $13.83 | $13.89 | $13.60 | 2,664,860 |
| 2019-09-25 | $14.69 | $14.80 | $14.16 | $14.24 | $13.95 | 3,237,430 |
| 2019-09-24 | $14.67 | $15.05 | $14.67 | $14.84 | $14.53 | 3,943,200 |
| 2019-09-23 | $14.89 | $14.89 | $14.39 | $14.73 | $14.43 | 3,630,990 |
| 2019-09-20 | $14.99 | $15.20 | $14.86 | $14.99 | $14.68 | 2,404,680 |
| 2019-09-19 | $14.78 | $15.12 | $14.74 | $15.04 | $14.73 | 2,847,230 |
| 2019-09-18 | $15.16 | $15.16 | $14.79 | $14.79 | $14.48 | 2,238,780 |
| 2019-09-17 | $15.43 | $15.50 | $14.78 | $15.01 | $14.70 | 3,958,480 |
| 2019-09-16 | $15.28 | $15.78 | $15.28 | $15.44 | $15.12 | 4,104,260 |
| 2019-09-13 | $15.39 | $15.39 | $15.39 | $15.39 | $15.07 | 0 |
| 2019-09-12 | $15.40 | $15.50 | $15.31 | $15.39 | $15.07 | 2,880,280 |
| 2019-09-11 | $15.48 | $15.61 | $15.30 | $15.40 | $15.08 | 4,230,130 |
| 2019-09-10 | $15.55 | $15.55 | $15.21 | $15.44 | $15.12 | 5,538,330 |
| 2019-09-09 | $15.44 | $15.78 | $15.38 | $15.66 | $15.34 | 6,035,940 |
| 2019-09-06 | $15.76 | $15.96 | $15.18 | $15.55 | $15.23 | 9,253,590 |
| 2019-09-05 | $15.00 | $16.01 | $14.80 | $15.70 | $15.38 | 11,691,840 |
| 2019-09-04 | $14.36 | $15.00 | $14.29 | $14.97 | $14.66 | 6,908,390 |
| 2019-09-03 | $14.05 | $14.59 | $13.86 | $14.44 | $14.14 | 5,498,780 |
| 2019-09-02 | $13.45 | $14.17 | $13.20 | $14.03 | $13.74 | 4,950,870 |
| 2019-08-30 | $13.72 | $13.73 | $13.40 | $13.42 | $13.14 | 2,191,570 |
| 2019-08-29 | $13.75 | $13.83 | $13.57 | $13.62 | $13.34 | 1,674,030 |
| 2019-08-28 | $13.87 | $13.87 | $13.71 | $13.73 | $13.45 | 1,674,580 |
| 2019-08-27 | $13.55 | $13.94 | $13.54 | $13.81 | $13.52 | 2,742,660 |
| 2019-08-26 | $13.40 | $13.66 | $13.20 | $13.58 | $13.30 | 2,501,240 |
| 2019-08-23 | $13.85 | $13.94 | $13.71 | $13.80 | $13.51 | 2,047,910 |
| 2019-08-22 | $13.90 | $14.06 | $13.68 | $13.89 | $13.60 | 2,706,660 |
| 2019-08-21 | $13.73 | $13.96 | $13.61 | $13.85 | $13.56 | 2,799,740 |
| 2019-08-20 | $14.03 | $14.05 | $13.56 | $13.72 | $13.44 | 3,753,550 |
| 2019-08-19 | $13.88 | $14.04 | $13.37 | $13.99 | $13.70 | 6,869,110 |
| 2019-08-16 | $13.93 | $14.18 | $13.70 | $13.82 | $13.53 | 3,754,640 |
| 2019-08-15 | $13.95 | $14.10 | $13.69 | $14.10 | $13.81 | 3,007,660 |
| 2019-08-14 | $14.44 | $14.47 | $14.19 | $14.20 | $13.91 | 2,725,710 |
| 2019-08-13 | $14.00 | $14.52 | $13.99 | $14.30 | $14.00 | 2,110,000 |
| 2019-08-12 | $14.30 | $14.59 | $14.20 | $14.45 | $14.15 | 2,320,340 |
| 2019-08-09 | $14.98 | $15.06 | $14.26 | $14.35 | $14.05 | 6,277,050 |
| 2019-08-08 | $15.45 | $15.46 | $15.09 | $15.20 | $14.89 | 2,442,990 |
| 2019-08-07 | $15.49 | $15.55 | $15.08 | $15.33 | $15.01 | 3,406,870 |
| 2019-08-06 | $15.17 | $15.43 | $14.61 | $15.41 | $15.09 | 4,556,840 |
| 2019-08-05 | $14.70 | $15.42 | $14.58 | $15.12 | $14.81 | 5,199,250 |
| 2019-08-02 | $14.31 | $14.88 | $14.23 | $14.71 | $14.41 | 3,278,840 |
| 2019-08-01 | $14.70 | $14.92 | $14.47 | $14.75 | $14.44 | 2,977,330 |
| 2019-07-31 | $15.22 | $15.25 | $14.80 | $14.87 | $14.56 | 3,571,600 |
| 2019-07-30 | $15.75 | $15.76 | $15.13 | $15.25 | $14.93 | 5,444,620 |
| 2019-07-29 | $15.10 | $15.73 | $14.90 | $15.64 | $15.32 | 6,233,320 |
| 2019-07-26 | $14.81 | $15.10 | $14.79 | $14.96 | $14.65 | 2,675,150 |
| 2019-07-25 | $14.83 | $15.04 | $14.78 | $14.96 | $14.65 | 2,868,030 |
| 2019-07-24 | $15.16 | $15.35 | $14.90 | $14.94 | $14.63 | 6,071,960 |
| 2019-07-23 | $14.53 | $15.17 | $14.18 | $15.15 | $14.84 | 7,018,130 |
| 2019-07-22 | $13.55 | $14.90 | $13.49 | $14.37 | $14.07 | 6,864,990 |
| 2019-07-19 | $13.48 | $13.69 | $13.41 | $13.63 | $13.35 | 1,785,540 |
| 2019-07-18 | $13.76 | $13.76 | $13.50 | $13.53 | $13.25 | 1,283,320 |
| 2019-07-17 | $13.79 | $13.84 | $13.63 | $13.71 | $13.43 | 1,850,750 |
| 2019-07-16 | $14.06 | $14.06 | $13.79 | $13.88 | $13.59 | 1,954,330 |
| 2019-07-15 | $14.20 | $14.32 | $13.85 | $14.09 | $13.80 | 3,985,260 |
| 2019-07-12 | $13.69 | $13.94 | $13.51 | $13.93 | $13.64 | 1,981,480 |
| 2019-07-11 | $13.74 | $13.90 | $13.50 | $13.60 | $13.32 | 1,296,830 |
| 2019-07-10 | $13.78 | $13.85 | $13.66 | $13.79 | $13.50 | 859,680 |
| 2019-07-09 | $13.58 | $13.85 | $13.40 | $13.78 | $13.49 | 1,597,810 |
| 2019-07-08 | $13.90 | $13.97 | $13.40 | $13.47 | $13.19 | 1,661,240 |
| 2019-07-05 | $13.76 | $13.95 | $13.72 | $13.87 | $13.58 | 1,344,200 |
| 2019-07-04 | $13.99 | $14.00 | $13.69 | $13.82 | $13.53 | 1,962,080 |
| 2019-07-03 | $13.94 | $13.97 | $13.76 | $13.97 | $13.68 | 2,011,340 |
| 2019-07-02 | $13.90 | $14.00 | $13.77 | $13.96 | $13.67 | 2,393,510 |
| 2019-07-01 | $13.53 | $13.95 | $13.53 | $13.91 | $13.62 | 3,631,780 |
| 2019-06-28 | $13.59 | $13.67 | $13.23 | $13.31 | $13.03 | 1,463,380 |
| 2019-06-27 | $13.71 | $13.74 | $13.52 | $13.57 | $13.29 | 1,240,910 |
| 2019-06-26 | $13.53 | $13.65 | $13.48 | $13.51 | $13.23 | 1,010,570 |
| 2019-06-25 | $13.77 | $13.77 | $13.45 | $13.53 | $13.25 | 1,166,770 |
| 2019-06-24 | $13.81 | $13.88 | $13.60 | $13.61 | $13.33 | 1,580,810 |
| 2019-06-21 | $13.63 | $13.90 | $13.52 | $13.76 | $13.48 | 2,985,920 |
| 2019-06-20 | $13.50 | $13.56 | $13.28 | $13.47 | $13.19 | 2,115,210 |
| 2019-06-19 | $13.85 | $13.85 | $13.45 | $13.50 | $13.22 | 2,848,260 |
| 2019-06-18 | $13.10 | $13.62 | $13.00 | $13.58 | $13.30 | 2,333,190 |
| 2019-06-17 | $13.16 | $13.28 | $12.98 | $13.09 | $12.82 | 1,003,210 |
| 2019-06-14 | $13.60 | $13.60 | $13.11 | $13.19 | $12.92 | 1,435,500 |
| 2019-06-13 | $13.37 | $13.59 | $13.30 | $13.48 | $13.20 | 1,413,300 |
| 2019-06-12 | $13.54 | $13.72 | $13.39 | $13.48 | $13.20 | 1,449,320 |
| 2019-06-11 | $13.17 | $13.82 | $13.17 | $13.65 | $13.37 | 2,157,570 |
| 2019-06-10 | $13.10 | $13.25 | $12.80 | $13.20 | $12.93 | 1,407,220 |
| 2019-06-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.83 | 0 |
| 2019-06-06 | $13.38 | $13.54 | $12.91 | $13.10 | $12.83 | 1,605,430 |
| 2019-06-05 | $13.80 | $13.88 | $13.38 | $13.38 | $13.10 | 1,671,930 |
| 2019-06-04 | $13.60 | $13.70 | $13.28 | $13.63 | $13.35 | 1,805,250 |
| 2019-06-03 | $13.74 | $13.84 | $13.48 | $13.49 | $13.21 | 2,678,910 |
| 2019-05-31 | $13.82 | $14.01 | $13.70 | $13.72 | $13.44 | 1,505,420 |
| 2019-05-30 | $14.07 | $14.07 | $13.71 | $13.82 | $13.53 | 1,530,970 |
| 2019-05-29 | $14.05 | $14.18 | $13.99 | $14.07 | $13.78 | 1,635,140 |
| 2019-05-28 | $14.02 | $14.34 | $13.99 | $14.09 | $13.80 | 2,694,130 |
| 2019-05-27 | $13.94 | $14.20 | $13.75 | $14.15 | $13.86 | 2,171,600 |
| 2019-05-24 | $13.77 | $13.96 | $13.75 | $13.79 | $13.50 | 1,627,630 |
| 2019-05-23 | $13.99 | $14.01 | $13.70 | $13.73 | $13.45 | 2,205,600 |
| 2019-05-22 | $14.24 | $14.24 | $13.91 | $13.99 | $13.70 | 2,667,970 |
| 2019-05-21 | $14.06 | $14.30 | $14.04 | $14.18 | $13.89 | 2,896,420 |
| 2019-05-20 | $14.02 | $14.27 | $13.70 | $14.04 | $13.75 | 2,295,940 |
| 2019-05-17 | $14.85 | $14.98 | $14.05 | $14.09 | $13.80 | 3,301,260 |
| 2019-05-16 | $14.90 | $15.08 | $14.78 | $14.85 | $14.54 | 2,625,800 |
| 2019-05-15 | $15.07 | $15.08 | $14.62 | $14.91 | $14.60 | 3,053,160 |
| 2019-05-14 | $15.03 | $15.29 | $14.66 | $14.68 | $14.38 | 3,575,380 |
| 2019-05-13 | $15.55 | $15.55 | $15.15 | $15.35 | $15.03 | 3,199,650 |
| 2019-05-10 | $15.31 | $15.83 | $14.82 | $15.68 | $15.36 | 5,980,310 |
| 2019-05-09 | $14.58 | $15.69 | $14.58 | $15.35 | $15.03 | 7,519,410 |
| 2019-05-08 | $14.40 | $14.85 | $13.71 | $14.76 | $14.45 | 4,046,080 |
| 2019-05-07 | $14.12 | $14.78 | $14.12 | $14.41 | $14.11 | 5,861,420 |
| 2019-05-06 | $14.13 | $14.71 | $13.64 | $14.02 | $13.73 | 7,613,630 |
| 2019-05-03 | $14.83 | $14.83 | $14.83 | $14.83 | $14.52 | 0 |
| 2019-05-02 | $14.83 | $14.83 | $14.83 | $14.83 | $14.52 | 0 |
| 2019-05-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.52 | 0 |
| 2019-04-30 | $14.60 | $15.00 | $14.51 | $14.83 | $14.52 | 3,725,880 |
| 2019-04-29 | $15.07 | $15.36 | $14.39 | $14.50 | $14.20 | 5,217,310 |
| 2019-04-26 | $15.91 | $15.95 | $15.28 | $15.36 | $15.04 | 4,858,070 |
| 2019-04-25 | $16.60 | $16.61 | $15.82 | $15.95 | $15.62 | 5,975,940 |
| 2019-04-24 | $16.52 | $16.77 | $16.30 | $16.72 | $16.37 | 4,450,160 |
| 2019-04-23 | $16.55 | $16.96 | $16.25 | $16.69 | $16.34 | 5,350,750 |
| 2019-04-22 | $17.40 | $17.44 | $16.48 | $16.71 | $16.36 | 8,986,090 |
| 2019-04-19 | $16.38 | $17.25 | $16.36 | $17.10 | $16.75 | 9,408,470 |
| 2019-04-18 | $16.56 | $16.98 | $16.35 | $16.46 | $16.12 | 6,935,820 |
| 2019-04-17 | $16.20 | $17.40 | $16.20 | $16.88 | $16.53 | 9,307,460 |
| 2019-04-16 | $16.22 | $16.41 | $15.89 | $16.34 | $16.00 | 8,702,780 |
| 2019-04-15 | $17.79 | $17.80 | $16.64 | $16.79 | $16.44 | 12,350,620 |
| 2019-04-12 | $16.18 | $17.75 | $16.18 | $17.60 | $17.24 | 15,592,580 |
| 2019-04-11 | $16.80 | $16.80 | $16.12 | $16.15 | $15.82 | 6,217,850 |
| 2019-04-10 | $29.30 | $29.45 | $28.68 | $28.68 | $16.39 | 4,701,800 |
| 2019-04-09 | $29.29 | $29.91 | $28.50 | $29.24 | $16.71 | 4,401,430 |
| 2019-04-08 | $29.68 | $29.98 | $28.60 | $29.23 | $16.70 | 5,396,500 |
| 2019-04-05 | $29.40 | $29.40 | $29.40 | $29.40 | $16.80 | 0 |
| 2019-04-04 | $30.49 | $30.49 | $29.14 | $29.40 | $16.80 | 6,562,250 |
| 2019-04-03 | $29.00 | $30.25 | $29.00 | $30.10 | $17.20 | 9,353,400 |
| 2019-04-02 | $28.33 | $29.25 | $28.33 | $28.68 | $16.39 | 7,045,090 |
| 2019-04-01 | $27.83 | $28.48 | $27.56 | $28.20 | $16.11 | 5,819,120 |
| 2019-03-29 | $26.90 | $27.55 | $26.47 | $27.35 | $15.63 | 4,161,370 |
| 2019-03-28 | $26.80 | $27.17 | $26.27 | $26.44 | $15.11 | 3,647,650 |
| 2019-03-27 | $27.00 | $27.20 | $26.45 | $26.95 | $15.40 | 3,529,990 |
| 2019-03-26 | $28.14 | $28.48 | $26.78 | $26.78 | $15.30 | 5,411,920 |
| 2019-03-25 | $28.11 | $28.88 | $27.81 | $28.21 | $16.12 | 4,395,820 |
| 2019-03-22 | $28.48 | $28.82 | $27.96 | $28.55 | $16.31 | 4,571,800 |
| 2019-03-21 | $28.22 | $29.17 | $28.22 | $28.60 | $16.34 | 6,396,010 |
| 2019-03-20 | $27.89 | $28.86 | $27.87 | $28.35 | $16.20 | 6,047,590 |
| 2019-03-19 | $28.40 | $28.48 | $27.85 | $28.00 | $16.00 | 5,093,260 |
| 2019-03-18 | $28.20 | $28.59 | $27.16 | $28.54 | $16.31 | 9,131,100 |
| 2019-03-15 | $28.43 | $28.88 | $27.93 | $28.20 | $16.11 | 6,880,400 |
| 2019-03-14 | $27.62 | $28.90 | $26.55 | $28.70 | $16.40 | 11,442,570 |
| 2019-03-13 | $29.58 | $30.81 | $27.70 | $28.26 | $16.15 | 17,363,840 |
| 2019-03-12 | $31.69 | $31.69 | $29.79 | $29.99 | $17.14 | 29,434,520 |
| 2019-03-11 | $30.51 | $32.84 | $29.84 | $32.84 | $18.76 | 10,419,600 |
| 2019-03-08 | $29.53 | $31.31 | $29.17 | $29.85 | $17.06 | 7,152,100 |
| 2019-03-07 | $28.14 | $30.30 | $28.00 | $30.05 | $17.17 | 7,057,450 |
| 2019-03-06 | $28.61 | $28.61 | $27.63 | $28.40 | $16.23 | 4,763,320 |
| 2019-03-05 | $27.72 | $28.50 | $27.42 | $28.37 | $16.21 | 5,197,450 |
| 2019-03-04 | $27.78 | $29.20 | $27.36 | $27.95 | $15.97 | 8,524,590 |
| 2019-03-01 | $26.06 | $27.35 | $25.60 | $27.28 | $15.59 | 5,947,950 |
| 2019-02-28 | $25.82 | $26.10 | $25.30 | $25.90 | $14.80 | 3,477,020 |
| 2019-02-27 | $24.98 | $25.99 | $24.82 | $25.39 | $14.51 | 4,441,580 |
| 2019-02-26 | $24.99 | $25.94 | $23.82 | $25.05 | $14.31 | 6,674,400 |
| 2019-02-25 | $24.00 | $25.01 | $24.00 | $24.65 | $14.08 | 7,017,840 |
| 2019-02-22 | $23.06 | $23.90 | $22.90 | $23.59 | $13.48 | 4,279,830 |
| 2019-02-21 | $22.75 | $24.09 | $22.75 | $23.16 | $13.23 | 5,953,920 |
| 2019-02-20 | $23.21 | $23.46 | $22.68 | $22.91 | $13.09 | 3,595,360 |
| 2019-02-19 | $23.21 | $23.75 | $22.53 | $23.21 | $13.26 | 5,983,200 |
| 2019-02-18 | $21.45 | $23.36 | $21.45 | $22.99 | $13.14 | 8,536,310 |
| 2019-02-15 | $20.76 | $22.25 | $20.61 | $21.24 | $12.14 | 7,182,850 |
| 2019-02-14 | $20.44 | $21.13 | $20.36 | $20.89 | $11.94 | 6,626,110 |
| 2019-02-13 | $20.66 | $21.16 | $20.33 | $20.65 | $11.80 | 9,211,660 |
| 2019-02-12 | $18.88 | $20.68 | $18.70 | $20.68 | $11.82 | 8,389,510 |
| 2019-02-11 | $18.55 | $18.88 | $18.28 | $18.80 | $10.74 | 3,280,720 |
| 2019-02-08 | $18.53 | $18.53 | $18.53 | $18.53 | $10.59 | 0 |
| 2019-02-07 | $18.53 | $18.53 | $18.53 | $18.53 | $10.59 | 0 |
| 2019-02-06 | $18.53 | $18.53 | $18.53 | $18.53 | $10.59 | 0 |
| 2019-02-05 | $18.53 | $18.53 | $18.53 | $18.53 | $10.59 | 0 |
| 2019-02-04 | $18.53 | $18.53 | $18.53 | $18.53 | $10.59 | 0 |
| 2019-02-01 | $17.59 | $18.93 | $17.46 | $18.53 | $10.59 | 4,188,540 |
| 2019-01-31 | $18.08 | $18.53 | $17.15 | $17.44 | $9.96 | 4,248,200 |
| 2019-01-30 | $18.36 | $18.94 | $18.30 | $18.35 | $10.48 | 2,778,570 |
| 2019-01-29 | $18.91 | $19.04 | $18.06 | $18.62 | $10.64 | 3,974,140 |
| 2019-01-28 | $19.00 | $19.71 | $18.80 | $19.21 | $10.98 | 8,096,590 |
| 2019-01-25 | $18.33 | $18.60 | $18.13 | $18.38 | $10.50 | 1,122,540 |
| 2019-01-24 | $18.33 | $18.45 | $18.20 | $18.25 | $10.43 | 1,177,300 |
| 2019-01-23 | $18.21 | $18.47 | $18.14 | $18.47 | $10.55 | 1,112,620 |
| 2019-01-22 | $18.78 | $18.78 | $16.86 | $18.29 | $10.45 | 1,821,220 |
| 2019-01-21 | $18.72 | $19.10 | $18.48 | $18.72 | $10.70 | 2,029,720 |
| 2019-01-18 | $18.28 | $18.72 | $18.11 | $18.72 | $10.70 | 1,736,960 |
| 2019-01-17 | $18.61 | $18.61 | $18.09 | $18.10 | $10.34 | 1,113,940 |
| 2019-01-16 | $18.50 | $18.77 | $18.42 | $18.62 | $10.64 | 1,082,060 |
| 2019-01-15 | $18.41 | $18.59 | $18.21 | $18.55 | $10.60 | 1,581,780 |
| 2019-01-14 | $18.45 | $18.72 | $18.30 | $18.63 | $10.64 | 1,148,670 |
| 2019-01-11 | $18.38 | $18.47 | $18.20 | $18.44 | $10.54 | 868,810 |
| 2019-01-10 | $18.40 | $18.50 | $18.27 | $18.33 | $10.47 | 829,990 |
| 2019-01-09 | $18.41 | $18.76 | $18.25 | $18.45 | $10.54 | 1,645,250 |
| 2019-01-08 | $18.11 | $18.65 | $18.09 | $18.51 | $10.58 | 1,629,750 |
| 2019-01-07 | $17.80 | $18.35 | $17.80 | $18.23 | $10.42 | 1,512,330 |
| 2019-01-04 | $17.18 | $17.85 | $17.06 | $17.74 | $10.14 | 1,352,340 |
| 2019-01-03 | $17.66 | $17.67 | $17.20 | $17.24 | $9.85 | 995,780 |
| 2019-01-02 | $17.65 | $17.98 | $17.29 | $17.52 | $10.01 | 1,376,630 |
| 2019-01-01 | $17.63 | $17.63 | $17.63 | $17.63 | $10.07 | 0 |
| 2018-12-31 | $17.63 | $17.63 | $17.63 | $17.63 | $10.07 | 0 |
| 2018-12-28 | $18.00 | $18.09 | $17.31 | $17.63 | $10.07 | 1,324,560 |
| 2018-12-27 | $18.63 | $18.70 | $17.80 | $17.83 | $10.19 | 1,212,150 |
| 2018-12-26 | $17.83 | $17.83 | $17.83 | $17.83 | $10.19 | 0 |
| 2018-12-25 | $17.83 | $17.83 | $17.83 | $17.83 | $10.19 | 0 |
| 2018-12-24 | $17.60 | $17.95 | $17.60 | $17.83 | $10.19 | 1,223,970 |
| 2018-12-21 | $17.93 | $18.06 | $17.11 | $17.75 | $10.14 | 1,585,580 |
| 2018-12-20 | $17.99 | $18.19 | $17.90 | $18.12 | $10.35 | 695,730 |
| 2018-12-19 | $18.00 | $18.23 | $17.93 | $18.00 | $10.28 | 631,010 |
| 2018-12-18 | $18.05 | $18.18 | $17.61 | $18.00 | $10.28 | 961,450 |
| 2018-12-17 | $17.97 | $18.30 | $17.86 | $18.11 | $10.35 | 944,920 |
| 2018-12-14 | $18.59 | $18.73 | $18.03 | $18.09 | $10.34 | 944,480 |
| 2018-12-13 | $18.80 | $18.80 | $18.06 | $18.63 | $10.64 | 1,255,730 |
| 2018-12-12 | $18.59 | $18.75 | $18.48 | $18.69 | $10.68 | 738,530 |
| 2018-12-11 | $18.38 | $18.54 | $18.26 | $18.53 | $10.59 | 821,510 |
| 2018-12-10 | $18.62 | $18.62 | $18.16 | $18.31 | $10.46 | 954,880 |
| 2018-12-07 | $18.41 | $18.65 | $18.39 | $18.63 | $10.64 | 1,352,330 |
| 2018-12-06 | $18.79 | $18.79 | $18.04 | $18.45 | $10.54 | 2,538,630 |
| 2018-12-05 | $19.15 | $19.15 | $18.82 | $18.90 | $10.80 | 1,658,330 |
| 2018-12-04 | $19.45 | $19.45 | $19.04 | $19.40 | $11.08 | 2,643,940 |
| 2018-12-03 | $19.50 | $19.58 | $19.08 | $19.57 | $11.18 | 5,437,850 |
| 2018-11-30 | $19.30 | $19.30 | $18.52 | $19.26 | $11.00 | 2,711,920 |
| 2018-11-29 | $19.29 | $19.75 | $19.09 | $19.17 | $10.95 | 4,999,160 |
| 2018-11-28 | $19.43 | $19.49 | $19.05 | $19.21 | $10.98 | 4,562,900 |
| 2018-11-27 | $19.74 | $20.18 | $19.19 | $19.39 | $11.08 | 4,203,920 |
| 2018-11-26 | $21.96 | $22.15 | $19.81 | $19.81 | $11.32 | 5,990,310 |
| 2018-11-23 | $22.20 | $22.40 | $21.76 | $22.01 | $12.58 | 3,690,730 |
| 2018-11-22 | $22.50 | $22.50 | $21.58 | $22.15 | $12.66 | 2,750,060 |
| 2018-11-21 | $21.38 | $22.08 | $21.10 | $22.04 | $12.59 | 3,278,340 |
| 2018-11-20 | $22.08 | $22.15 | $21.48 | $21.73 | $12.42 | 2,386,970 |
| 2018-11-19 | $21.86 | $22.19 | $21.72 | $22.19 | $12.68 | 2,783,020 |
| 2018-11-16 | $21.14 | $22.66 | $21.00 | $22.03 | $12.59 | 5,152,380 |
| 2018-11-15 | $20.20 | $21.30 | $20.00 | $21.13 | $12.07 | 3,405,070 |
| 2018-11-14 | $19.99 | $20.46 | $19.94 | $19.99 | $11.42 | 2,064,870 |
| 2018-11-13 | $19.38 | $19.98 | $19.30 | $19.95 | $11.40 | 2,133,840 |
| 2018-11-12 | $19.11 | $19.56 | $18.82 | $19.56 | $11.18 | 2,087,490 |
| 2018-11-09 | $18.62 | $19.18 | $18.45 | $19.01 | $10.86 | 1,590,040 |
| 2018-11-08 | $18.77 | $18.96 | $18.68 | $18.71 | $10.69 | 1,310,140 |
| 2018-11-07 | $18.62 | $18.92 | $18.61 | $18.77 | $10.72 | 1,599,250 |
| 2018-11-06 | $18.70 | $18.76 | $18.31 | $18.74 | $10.71 | 1,366,020 |
| 2018-11-05 | $18.60 | $18.84 | $18.43 | $18.82 | $10.75 | 2,083,970 |
| 2018-11-02 | $18.27 | $18.68 | $18.13 | $18.62 | $10.64 | 2,181,260 |
| 2018-11-01 | $18.17 | $18.58 | $18.02 | $18.10 | $10.34 | 1,708,870 |
| 2018-10-31 | $17.99 | $18.24 | $17.80 | $18.06 | $10.32 | 1,105,280 |
| 2018-10-30 | $17.65 | $18.03 | $17.43 | $17.84 | $10.19 | 1,197,600 |
| 2018-10-29 | $17.80 | $18.05 | $17.38 | $18.00 | $10.28 | 1,353,470 |
| 2018-10-26 | $18.39 | $18.64 | $17.86 | $17.90 | $10.23 | 1,312,980 |
| 2018-10-25 | $18.69 | $18.69 | $17.78 | $18.22 | $10.41 | 2,306,500 |
| 2018-10-24 | $19.07 | $19.07 | $18.53 | $19.02 | $10.87 | 1,592,190 |
| 2018-10-23 | $18.86 | $19.18 | $18.53 | $19.10 | $10.91 | 1,734,290 |
| 2018-10-22 | $18.08 | $18.88 | $18.05 | $18.76 | $10.72 | 2,141,430 |
| 2018-10-19 | $17.38 | $17.85 | $16.87 | $17.78 | $10.16 | 1,710,480 |
| 2018-10-18 | $17.80 | $18.19 | $17.30 | $17.44 | $9.96 | 1,110,090 |
| 2018-10-17 | $18.29 | $18.50 | $17.43 | $17.80 | $10.17 | 966,670 |
| 2018-10-16 | $18.00 | $18.66 | $17.75 | $18.06 | $10.32 | 921,810 |
| 2018-10-15 | $17.91 | $18.70 | $17.67 | $18.21 | $10.40 | 1,552,760 |
| 2018-10-12 | $17.40 | $18.20 | $16.88 | $17.84 | $10.19 | 1,721,880 |
| 2018-10-11 | $18.72 | $18.89 | $17.22 | $17.64 | $10.08 | 1,862,840 |
| 2018-10-10 | $19.22 | $19.22 | $18.83 | $19.13 | $10.93 | 1,076,490 |
| 2018-10-09 | $19.89 | $20.05 | $18.71 | $19.14 | $10.94 | 2,013,400 |
| 2018-10-08 | $19.70 | $20.20 | $19.41 | $19.89 | $11.36 | 1,843,770 |
| 2018-10-05 | $19.81 | $19.81 | $19.81 | $19.81 | $11.32 | 0 |
| 2018-10-04 | $19.81 | $19.81 | $19.81 | $19.81 | $11.32 | 0 |
| 2018-10-03 | $19.81 | $19.81 | $19.81 | $19.81 | $11.32 | 0 |
| 2018-10-02 | $19.81 | $19.81 | $19.81 | $19.81 | $11.32 | 0 |
| 2018-10-01 | $19.81 | $19.81 | $19.81 | $19.81 | $11.32 | 0 |
| 2018-09-28 | $19.69 | $19.81 | $19.55 | $19.81 | $11.32 | 773,360 |
| 2018-09-27 | $20.07 | $20.11 | $19.52 | $19.63 | $11.22 | 1,043,910 |
| 2018-09-26 | $20.20 | $20.20 | $19.82 | $20.06 | $11.46 | 1,112,600 |
| 2018-09-25 | $19.80 | $20.29 | $19.68 | $20.09 | $11.48 | 1,524,080 |
| 2018-09-24 | $19.86 | $19.86 | $19.86 | $19.86 | $11.35 | 0 |
| 2018-09-21 | $19.60 | $19.96 | $19.46 | $19.86 | $11.35 | 1,562,400 |
| 2018-09-20 | $19.76 | $19.80 | $19.42 | $19.49 | $11.14 | 762,800 |
| 2018-09-19 | $19.32 | $19.78 | $19.19 | $19.65 | $11.23 | 1,051,700 |
| 2018-09-18 | $18.71 | $19.43 | $18.61 | $19.39 | $11.08 | 996,670 |
| 2018-09-17 | $19.58 | $19.58 | $18.62 | $18.98 | $10.84 | 919,320 |
| 2018-09-14 | $19.96 | $19.96 | $19.40 | $19.40 | $11.08 | 839,990 |
| 2018-09-13 | $19.61 | $19.86 | $19.25 | $19.77 | $11.30 | 904,020 |
| 2018-09-12 | $19.56 | $19.59 | $19.31 | $19.46 | $11.12 | 666,340 |
| 2018-09-11 | $19.40 | $19.49 | $19.23 | $19.45 | $11.11 | 779,260 |
| 2018-09-10 | $19.66 | $19.81 | $19.30 | $19.35 | $11.06 | 1,244,900 |
| 2018-09-07 | $19.59 | $19.90 | $19.31 | $19.51 | $11.15 | 1,039,710 |
| 2018-09-06 | $19.82 | $19.96 | $19.43 | $19.49 | $11.14 | 1,296,110 |
| 2018-09-05 | $20.00 | $20.29 | $19.72 | $19.82 | $11.32 | 1,303,580 |
| 2018-09-04 | $20.30 | $20.32 | $19.85 | $20.14 | $11.51 | 1,609,980 |
| 2018-09-03 | $20.64 | $20.64 | $19.83 | $20.25 | $11.57 | 1,711,860 |
| 2018-08-31 | $20.25 | $20.81 | $19.76 | $20.60 | $11.77 | 1,831,120 |
| 2018-08-30 | $20.84 | $21.01 | $20.18 | $20.20 | $11.54 | 1,414,260 |
| 2018-08-29 | $20.68 | $21.08 | $20.51 | $20.91 | $11.95 | 1,571,040 |
| 2018-08-28 | $20.68 | $20.93 | $20.56 | $20.70 | $11.83 | 1,271,200 |
| 2018-08-27 | $20.35 | $20.96 | $20.17 | $20.75 | $11.86 | 2,054,760 |
| 2018-08-24 | $20.10 | $20.45 | $19.92 | $20.22 | $11.55 | 1,341,160 |
| 2018-08-23 | $19.91 | $20.38 | $19.91 | $20.02 | $11.44 | 1,247,170 |
| 2018-08-22 | $20.00 | $20.22 | $19.83 | $19.95 | $11.40 | 1,138,090 |
| 2018-08-21 | $20.12 | $20.43 | $19.75 | $20.28 | $11.59 | 1,877,440 |
| 2018-08-20 | $19.87 | $20.32 | $19.55 | $20.12 | $11.50 | 1,919,090 |
| 2018-08-17 | $20.82 | $20.99 | $19.50 | $19.90 | $11.37 | 1,712,270 |
| 2018-08-16 | $20.51 | $21.18 | $20.32 | $20.66 | $11.80 | 1,999,490 |
| 2018-08-15 | $21.45 | $21.45 | $20.36 | $20.81 | $11.89 | 2,864,730 |
| 2018-08-14 | $22.33 | $22.33 | $21.20 | $21.24 | $12.14 | 4,973,810 |
| 2018-08-13 | $20.72 | $21.92 | $20.52 | $21.80 | $12.46 | 3,862,150 |
| 2018-08-10 | $20.59 | $20.73 | $20.31 | $20.70 | $11.83 | 1,548,360 |
| 2018-08-09 | $19.45 | $20.80 | $19.45 | $20.54 | $11.74 | 2,070,590 |
| 2018-08-08 | $20.29 | $20.42 | $19.41 | $19.69 | $11.25 | 2,069,660 |
| 2018-08-07 | $19.70 | $20.49 | $19.21 | $20.29 | $11.59 | 2,101,270 |
| 2018-08-06 | $19.89 | $20.12 | $19.45 | $19.75 | $11.28 | 1,646,140 |
| 2018-08-03 | $19.89 | $20.15 | $19.58 | $19.99 | $11.42 | 1,227,760 |
| 2018-08-02 | $20.65 | $20.85 | $19.18 | $19.99 | $11.42 | 2,294,630 |
| 2018-08-01 | $20.99 | $21.43 | $20.57 | $20.65 | $11.80 | 1,458,280 |
| 2018-07-31 | $20.99 | $21.13 | $20.64 | $20.99 | $11.99 | 1,025,910 |
| 2018-07-30 | $21.25 | $21.58 | $20.42 | $20.99 | $11.99 | 2,504,460 |
| 2018-07-27 | $21.56 | $22.06 | $21.28 | $21.35 | $12.20 | 1,817,480 |
| 2018-07-26 | $22.18 | $22.20 | $21.61 | $21.80 | $12.46 | 2,344,430 |
| 2018-07-25 | $22.38 | $22.85 | $22.00 | $22.28 | $12.73 | 2,753,100 |
| 2018-07-24 | $22.08 | $22.55 | $21.43 | $22.43 | $12.82 | 4,039,710 |
| 2018-07-23 | $22.25 | $22.70 | $21.83 | $22.09 | $12.62 | 3,023,610 |
| 2018-07-20 | $21.36 | $22.48 | $21.36 | $22.11 | $12.63 | 2,663,640 |
| 2018-07-19 | $22.28 | $22.54 | $21.23 | $21.56 | $12.32 | 3,257,390 |
| 2018-07-18 | $22.15 | $22.84 | $21.96 | $22.28 | $12.73 | 4,227,180 |
| 2018-07-17 | $22.35 | $22.35 | $21.81 | $22.15 | $12.66 | 3,239,870 |
| 2018-07-16 | $22.70 | $22.70 | $21.86 | $22.50 | $12.86 | 4,129,990 |
| 2018-07-13 | $22.53 | $23.12 | $22.22 | $22.77 | $13.01 | 4,550,110 |
| 2018-07-12 | $22.33 | $23.04 | $22.30 | $22.63 | $12.93 | 5,837,290 |
| 2018-07-11 | $22.60 | $22.89 | $21.80 | $22.40 | $12.80 | 6,540,470 |
| 2018-07-10 | $21.75 | $23.56 | $21.60 | $23.23 | $13.27 | 8,667,580 |
| 2018-07-09 | $21.90 | $22.38 | $21.45 | $21.70 | $12.40 | 5,148,870 |
| 2018-07-06 | $20.12 | $21.55 | $19.60 | $20.88 | $11.93 | 3,874,570 |
| 2018-07-05 | $21.62 | $22.00 | $20.42 | $20.57 | $11.75 | 3,797,140 |
| 2018-07-04 | $21.75 | $22.14 | $21.12 | $22.10 | $12.63 | 4,412,010 |
| 2018-07-03 | $21.71 | $22.18 | $21.22 | $22.13 | $12.64 | 5,786,350 |
| 2018-07-02 | $22.53 | $22.69 | $21.61 | $21.85 | $12.48 | 7,855,730 |
| 2018-06-29 | $21.80 | $23.16 | $21.55 | $22.85 | $13.06 | 7,914,020 |
| 2018-06-28 | $18.95 | $21.20 | $18.95 | $21.20 | $12.11 | 4,410,550 |
| 2018-06-27 | $20.30 | $20.43 | $19.11 | $19.27 | $11.01 | 1,940,440 |
| 2018-06-26 | $19.95 | $20.50 | $19.67 | $20.36 | $11.63 | 1,818,900 |
| 2018-06-25 | $19.59 | $21.00 | $19.59 | $20.07 | $11.47 | 1,993,270 |
| 2018-06-22 | $19.20 | $19.73 | $18.14 | $19.59 | $11.19 | 1,785,120 |
| 2018-06-21 | $20.00 | $20.73 | $18.05 | $18.82 | $10.75 | 1,933,050 |
| 2018-06-20 | $19.20 | $20.09 | $19.20 | $20.01 | $11.43 | 1,407,570 |
| 2018-06-19 | $20.50 | $21.05 | $18.95 | $19.37 | $11.07 | 2,325,350 |
| 2018-06-18 | $21.05 | $21.05 | $21.05 | $21.05 | $12.03 | 0 |
| 2018-06-15 | $20.82 | $21.52 | $20.77 | $21.05 | $12.03 | 1,856,830 |
| 2018-06-14 | $21.80 | $22.03 | $21.06 | $21.14 | $12.08 | 2,230,740 |
| 2018-06-13 | $20.93 | $21.88 | $20.84 | $21.60 | $12.34 | 2,346,900 |
| 2018-06-12 | $20.50 | $21.45 | $20.50 | $21.00 | $12.00 | 2,222,700 |
| 2018-06-11 | $20.16 | $21.30 | $19.66 | $20.75 | $11.86 | 1,937,630 |
| 2018-06-08 | $20.10 | $20.45 | $19.70 | $19.96 | $11.40 | 944,420 |
| 2018-06-07 | $20.03 | $20.65 | $20.03 | $20.13 | $11.50 | 1,149,140 |
| 2018-06-06 | $20.32 | $20.70 | $19.62 | $20.14 | $11.51 | 1,577,720 |
| 2018-06-05 | $20.28 | $20.89 | $19.71 | $20.65 | $11.80 | 1,741,180 |
| 2018-06-04 | $21.10 | $22.50 | $20.00 | $20.70 | $11.83 | 3,064,530 |
| 2018-06-01 | $32.55 | $34.70 | $32.55 | $34.37 | $12.28 | 2,841,240 |
| 2018-05-31 | $31.91 | $33.18 | $31.91 | $32.92 | $11.76 | 1,887,330 |
| 2018-05-30 | $31.18 | $32.19 | $30.40 | $31.76 | $11.35 | 1,224,750 |
| 2018-05-29 | $30.85 | $31.49 | $30.85 | $31.10 | $11.11 | 602,150 |
| 2018-05-28 | $31.18 | $32.01 | $30.87 | $31.22 | $11.16 | 575,740 |
| 2018-05-25 | $31.56 | $31.58 | $30.60 | $31.15 | $11.13 | 590,280 |
| 2018-05-24 | $32.20 | $32.20 | $31.00 | $31.30 | $11.18 | 823,830 |
| 2018-05-23 | $31.86 | $32.24 | $31.36 | $32.10 | $11.47 | 589,400 |
| 2018-05-22 | $31.89 | $32.00 | $31.61 | $31.89 | $11.40 | 468,200 |
| 2018-05-21 | $31.90 | $32.15 | $31.50 | $31.83 | $11.37 | 949,330 |
| 2018-05-18 | $31.54 | $32.27 | $31.00 | $31.78 | $11.36 | 588,430 |
| 2018-05-17 | $32.78 | $32.78 | $31.21 | $31.81 | $11.37 | 1,008,060 |
| 2018-05-16 | $32.98 | $33.15 | $32.82 | $32.87 | $11.75 | 770,640 |
| 2018-05-15 | $32.77 | $33.25 | $32.38 | $32.98 | $11.78 | 485,160 |
| 2018-05-14 | $32.68 | $32.95 | $31.68 | $32.68 | $11.68 | 480,070 |
| 2018-05-11 | $33.00 | $33.26 | $32.29 | $32.46 | $11.60 | 663,110 |
| 2018-05-10 | $33.45 | $33.67 | $32.88 | $32.93 | $11.77 | 698,820 |
| 2018-05-09 | $33.40 | $34.24 | $33.00 | $33.55 | $11.99 | 684,440 |
| 2018-05-08 | $34.27 | $34.48 | $33.36 | $33.53 | $11.98 | 732,620 |
| 2018-05-07 | $32.94 | $34.30 | $32.61 | $34.29 | $12.25 | 1,087,330 |
| 2018-05-04 | $32.51 | $33.40 | $32.51 | $32.66 | $11.67 | 519,120 |
| 2018-05-03 | $32.50 | $33.50 | $31.90 | $33.10 | $11.83 | 1,122,270 |
| 2018-05-02 | $32.70 | $33.58 | $32.57 | $33.23 | $11.87 | 894,440 |
| 2018-05-01 | $32.72 | $32.72 | $32.72 | $32.72 | $11.69 | 0 |
| 2018-04-30 | $32.72 | $32.72 | $32.72 | $32.72 | $11.69 | 0 |
| 2018-04-27 | $33.10 | $34.21 | $32.55 | $32.72 | $11.69 | 1,052,130 |
| 2018-04-26 | $34.10 | $34.10 | $32.89 | $32.98 | $11.78 | 1,067,920 |
| 2018-04-25 | $31.78 | $34.86 | $31.50 | $34.10 | $12.18 | 2,318,380 |
| 2018-04-24 | $30.70 | $32.00 | $30.19 | $31.79 | $11.36 | 1,968,070 |
| 2018-04-23 | $30.88 | $30.99 | $30.04 | $30.75 | $10.99 | 1,168,670 |
| 2018-04-20 | $29.46 | $31.18 | $29.46 | $30.15 | $10.77 | 2,018,020 |
| 2018-04-19 | $29.27 | $29.70 | $29.00 | $29.50 | $10.54 | 653,150 |
| 2018-04-18 | $29.10 | $29.60 | $28.55 | $29.27 | $10.46 | 706,860 |
| 2018-04-17 | $29.75 | $30.30 | $29.02 | $29.05 | $10.38 | 1,382,880 |
| 2018-04-16 | $30.09 | $30.41 | $29.41 | $29.83 | $10.66 | 1,475,280 |
| 2018-04-13 | $29.92 | $31.20 | $29.51 | $30.06 | $10.74 | 2,564,300 |
| 2018-04-12 | $28.02 | $30.64 | $28.01 | $30.00 | $10.72 | 3,988,110 |
| 2018-04-11 | $28.00 | $28.88 | $27.52 | $28.41 | $10.15 | 2,688,590 |
| 2018-04-10 | $29.58 | $29.59 | $28.33 | $28.33 | $10.12 | 4,264,150 |
| 2018-04-09 | $26.43 | $26.98 | $26.41 | $26.90 | $9.61 | 793,960 |
| 2018-04-06 | $26.42 | $26.42 | $26.42 | $26.42 | $9.44 | 0 |
| 2018-04-05 | $26.42 | $26.42 | $26.42 | $26.42 | $9.44 | 0 |
| 2018-04-04 | $26.35 | $26.57 | $26.04 | $26.42 | $9.44 | 233,180 |
| 2018-04-03 | $25.71 | $26.52 | $25.71 | $26.32 | $9.40 | 490,080 |
| 2018-04-02 | $26.97 | $27.80 | $26.38 | $26.58 | $9.50 | 1,407,080 |
| 2018-03-30 | $25.54 | $25.54 | $25.54 | $25.54 | $9.13 | 0 |
| 2018-03-29 | $25.54 | $25.54 | $25.54 | $25.54 | $9.13 | 0 |
| 2018-03-28 | $25.54 | $25.54 | $25.54 | $25.54 | $9.13 | 0 |
| 2018-03-27 | $25.54 | $25.54 | $25.54 | $25.54 | $9.13 | 0 |
| 2018-03-26 | $25.54 | $25.54 | $25.54 | $25.54 | $9.13 | 0 |
| 2018-03-23 | $26.00 | $26.30 | $25.38 | $25.54 | $9.13 | 477,900 |
| 2018-03-22 | $25.99 | $27.20 | $25.71 | $26.58 | $9.50 | 653,320 |
| 2018-03-21 | $26.16 | $26.20 | $25.85 | $25.87 | $9.24 | 119,800 |
| 2018-03-20 | $26.08 | $26.14 | $25.84 | $26.14 | $9.34 | 172,400 |
| 2018-03-19 | $25.52 | $26.09 | $25.52 | $26.08 | $9.32 | 165,590 |
| 2018-03-16 | $25.70 | $25.92 | $25.69 | $25.70 | $9.18 | 137,140 |
| 2018-03-15 | $26.01 | $26.06 | $25.53 | $25.70 | $9.18 | 195,790 |
| 2018-03-14 | $26.68 | $26.68 | $26.08 | $26.23 | $9.37 | 209,540 |
| 2018-03-13 | $26.60 | $26.95 | $26.39 | $26.60 | $9.50 | 319,760 |
| 2018-03-12 | $26.20 | $26.75 | $26.19 | $26.60 | $9.50 | 438,420 |
| 2018-03-09 | $25.76 | $26.40 | $25.37 | $26.28 | $9.39 | 346,080 |
| 2018-03-08 | $25.69 | $25.70 | $25.30 | $25.70 | $9.18 | 304,860 |
| 2018-03-07 | $25.83 | $25.83 | $25.40 | $25.46 | $9.10 | 161,600 |
| 2018-03-06 | $25.74 | $25.74 | $25.33 | $25.69 | $9.18 | 186,360 |
| 2018-03-05 | $25.58 | $25.77 | $25.19 | $25.56 | $9.13 | 186,040 |
| 2018-03-02 | $25.65 | $25.78 | $25.39 | $25.58 | $9.14 | 239,300 |
| 2018-03-01 | $25.43 | $25.57 | $25.21 | $25.57 | $9.14 | 262,500 |
| 2018-02-28 | $25.59 | $25.77 | $25.31 | $25.35 | $9.06 | 182,320 |
| 2018-02-27 | $25.36 | $25.54 | $25.21 | $25.39 | $9.07 | 152,480 |
| 2018-02-26 | $25.15 | $25.38 | $25.02 | $25.36 | $9.06 | 286,340 |
| 2018-02-23 | $25.48 | $25.48 | $24.93 | $25.00 | $8.93 | 450,680 |
| 2018-02-22 | $25.35 | $25.86 | $25.02 | $25.31 | $9.04 | 300,020 |
| 2018-02-21 | $25.29 | $25.29 | $25.29 | $25.29 | $9.04 | 0 |
| 2018-02-20 | $25.29 | $25.29 | $25.29 | $25.29 | $9.04 | 0 |
| 2018-02-19 | $25.29 | $25.29 | $25.29 | $25.29 | $9.04 | 0 |
| 2018-02-16 | $25.29 | $25.29 | $25.29 | $25.29 | $9.04 | 0 |
| 2018-02-15 | $25.29 | $25.29 | $25.29 | $25.29 | $9.04 | 0 |
| 2018-02-14 | $24.70 | $25.53 | $24.51 | $25.29 | $9.04 | 223,810 |
| 2018-02-13 | $24.55 | $24.99 | $24.55 | $24.65 | $8.81 | 377,850 |
| 2018-02-12 | $25.37 | $25.97 | $24.60 | $24.61 | $8.79 | 887,960 |
| 2018-02-09 | $26.81 | $26.81 | $25.00 | $25.50 | $9.11 | 539,800 |
| 2018-02-08 | $26.86 | $27.58 | $26.84 | $27.20 | $9.72 | 477,180 |
| 2018-02-07 | $26.65 | $27.49 | $26.65 | $26.93 | $9.62 | 496,930 |
| 2018-02-06 | $26.02 | $27.60 | $25.35 | $26.90 | $9.61 | 1,081,800 |
| 2018-02-05 | $26.01 | $26.79 | $25.60 | $26.30 | $9.40 | 406,290 |
| 2018-02-02 | $25.22 | $26.25 | $25.22 | $26.10 | $9.33 | 271,030 |
| 2018-02-01 | $26.20 | $26.39 | $25.15 | $25.98 | $9.28 | 397,200 |
| 2018-01-31 | $27.13 | $27.13 | $25.95 | $26.38 | $9.43 | 429,300 |
| 2018-01-30 | $26.30 | $27.08 | $26.30 | $26.75 | $9.56 | 264,360 |
| 2018-01-29 | $27.37 | $27.37 | $26.18 | $26.58 | $9.50 | 228,120 |
| 2018-01-26 | $27.35 | $27.35 | $26.95 | $26.98 | $9.64 | 377,050 |
| 2018-01-25 | $27.08 | $27.39 | $27.08 | $27.30 | $9.76 | 360,680 |
| 2018-01-24 | $27.27 | $27.27 | $27.05 | $27.20 | $9.72 | 246,980 |
| 2018-01-23 | $27.20 | $27.35 | $27.05 | $27.10 | $9.68 | 222,640 |
| 2018-01-22 | $26.96 | $27.49 | $26.15 | $27.18 | $9.71 | 272,820 |
| 2018-01-19 | $27.05 | $27.25 | $26.83 | $26.96 | $9.63 | 239,520 |
| 2018-01-18 | $26.90 | $27.28 | $26.90 | $27.03 | $9.66 | 224,190 |
| 2018-01-17 | $27.23 | $27.54 | $27.01 | $27.04 | $9.66 | 376,880 |
| 2018-01-16 | $26.66 | $28.18 | $26.01 | $27.52 | $9.83 | 518,260 |
| 2018-01-15 | $27.00 | $27.40 | $26.01 | $26.14 | $9.34 | 699,370 |
| 2018-01-12 | $27.47 | $28.48 | $27.47 | $27.83 | $9.94 | 879,040 |
| 2018-01-11 | $26.03 | $28.55 | $25.75 | $27.68 | $9.89 | 808,770 |
| 2018-01-10 | $26.00 | $26.15 | $25.80 | $25.95 | $9.27 | 319,580 |
| 2018-01-09 | $26.37 | $26.47 | $26.02 | $26.05 | $9.31 | 192,740 |
| 2018-01-08 | $25.92 | $26.61 | $25.61 | $26.40 | $9.43 | 498,000 |
| 2018-01-05 | $25.90 | $26.29 | $25.75 | $25.92 | $9.26 | 233,840 |
| 2018-01-04 | $26.10 | $26.30 | $25.85 | $26.08 | $9.32 | 256,800 |
| 2018-01-03 | $26.00 | $26.01 | $25.85 | $26.00 | $9.29 | 211,600 |
| 2018-01-02 | $25.90 | $26.09 | $25.71 | $25.99 | $9.29 | 190,260 |
| 2018-01-01 | $25.97 | $25.97 | $25.97 | $25.97 | $9.28 | 0 |
| 2017-12-29 | $26.00 | $26.00 | $25.80 | $25.97 | $9.28 | 162,300 |
| 2017-12-28 | $25.35 | $26.03 | $25.35 | $25.89 | $9.25 | 202,400 |
| 2017-12-27 | $26.10 | $26.13 | $25.51 | $25.95 | $9.27 | 193,520 |
| 2017-12-26 | $25.60 | $26.19 | $25.33 | $25.81 | $9.22 | 333,000 |
| 2017-12-25 | $26.10 | $26.10 | $25.26 | $25.60 | $9.15 | 463,000 |
| 2017-12-22 | $26.13 | $26.35 | $26.06 | $26.26 | $9.38 | 185,730 |
| 2017-12-21 | $26.40 | $26.51 | $26.04 | $26.19 | $9.36 | 159,900 |
| 2017-12-20 | $26.50 | $26.78 | $26.20 | $26.41 | $9.44 | 211,420 |
| 2017-12-19 | $26.77 | $26.78 | $26.41 | $26.51 | $9.47 | 113,300 |
| 2017-12-18 | $26.65 | $26.70 | $26.16 | $26.54 | $9.48 | 403,400 |
| 2017-12-15 | $26.42 | $26.86 | $26.36 | $26.65 | $9.52 | 294,400 |
| 2017-12-14 | $27.35 | $27.35 | $26.32 | $26.75 | $9.56 | 310,620 |
| 2017-12-13 | $26.24 | $27.36 | $26.21 | $27.08 | $9.68 | 312,120 |
| 2017-12-12 | $27.45 | $27.45 | $26.60 | $26.90 | $9.61 | 316,980 |
| 2017-12-11 | $28.00 | $28.60 | $27.02 | $27.22 | $9.73 | 563,120 |
| 2017-12-08 | $26.60 | $26.80 | $26.26 | $26.76 | $9.56 | 134,900 |
| 2017-12-07 | $25.86 | $26.70 | $25.70 | $26.28 | $9.39 | 254,460 |
| 2017-12-06 | $25.71 | $26.11 | $25.12 | $25.86 | $9.24 | 173,200 |
| 2017-12-05 | $26.69 | $26.70 | $25.31 | $25.90 | $9.25 | 502,980 |
| 2017-12-04 | $27.39 | $27.39 | $26.06 | $26.35 | $9.42 | 277,800 |
| 2017-12-01 | $27.32 | $27.35 | $27.00 | $27.33 | $9.77 | 611,960 |
| 2017-11-30 | $27.14 | $27.74 | $27.14 | $27.23 | $9.73 | 241,100 |
| 2017-11-29 | $27.40 | $27.46 | $27.13 | $27.37 | $9.78 | 203,100 |
| 2017-11-28 | $27.49 | $27.49 | $27.00 | $27.41 | $9.79 | 226,800 |
| 2017-11-27 | $27.22 | $28.20 | $26.94 | $27.39 | $9.79 | 531,400 |
| 2017-11-24 | $26.47 | $27.37 | $26.45 | $27.22 | $9.73 | 238,880 |
| 2017-11-23 | $27.06 | $27.46 | $27.01 | $27.10 | $9.68 | 321,920 |
| 2017-11-22 | $26.84 | $27.30 | $26.75 | $27.28 | $9.75 | 499,860 |
| 2017-11-21 | $26.58 | $27.35 | $26.58 | $26.90 | $9.61 | 534,360 |
| 2017-11-20 | $26.61 | $27.14 | $24.99 | $27.08 | $9.68 | 525,400 |
| 2017-11-17 | $27.57 | $27.57 | $26.52 | $26.60 | $9.50 | 553,280 |
| 2017-11-16 | $27.60 | $27.97 | $27.01 | $27.15 | $9.70 | 266,400 |
| 2017-11-15 | $27.21 | $27.80 | $26.74 | $27.72 | $9.91 | 429,400 |
| 2017-11-14 | $28.20 | $28.43 | $27.13 | $27.41 | $9.79 | 572,900 |
| 2017-11-13 | $28.58 | $28.78 | $27.91 | $28.00 | $10.01 | 646,870 |
| 2017-11-10 | $28.17 | $28.90 | $28.00 | $28.47 | $10.17 | 389,620 |
| 2017-11-09 | $27.91 | $28.26 | $27.60 | $28.23 | $10.09 | 312,840 |
| 2017-11-08 | $27.90 | $28.23 | $27.60 | $27.95 | $9.99 | 417,000 |
| 2017-11-07 | $28.06 | $28.06 | $27.74 | $27.90 | $9.97 | 990,160 |
| 2017-11-06 | $27.82 | $28.27 | $27.68 | $28.02 | $10.01 | 613,660 |
| 2017-11-03 | $27.08 | $28.85 | $27.08 | $27.83 | $9.94 | 867,590 |
| 2017-11-02 | $29.97 | $29.98 | $27.51 | $28.98 | $10.36 | 2,013,400 |
| 2017-11-01 | $29.93 | $29.93 | $29.93 | $29.93 | $10.69 | 0 |
| 2017-10-31 | $29.93 | $29.93 | $29.93 | $29.93 | $10.69 | 0 |
| 2017-10-30 | $29.93 | $29.93 | $29.93 | $29.93 | $10.69 | 0 |
| 2017-10-27 | $29.93 | $29.93 | $29.93 | $29.93 | $10.69 | 0 |
| 2017-10-26 | $29.93 | $29.93 | $29.93 | $29.93 | $10.69 | 0 |
| 2017-10-25 | $29.58 | $30.08 | $29.31 | $29.93 | $10.69 | 1,686,040 |
| 2017-10-24 | $29.15 | $29.60 | $28.91 | $29.59 | $10.57 | 1,122,200 |
| 2017-10-23 | $29.76 | $29.99 | $29.00 | $29.22 | $10.44 | 1,055,310 |
| 2017-10-20 | $28.21 | $29.52 | $28.21 | $29.26 | $10.46 | 1,134,590 |
| 2017-10-19 | $29.27 | $29.27 | $28.00 | $28.18 | $10.07 | 800,720 |
| 2017-10-18 | $28.00 | $30.37 | $28.00 | $29.12 | $10.41 | 1,436,130 |
| 2017-10-17 | $26.91 | $27.92 | $26.80 | $27.75 | $9.92 | 851,020 |
| 2017-10-16 | $29.99 | $29.99 | $26.91 | $26.91 | $9.62 | 1,668,200 |
| 2017-10-13 | $30.19 | $30.19 | $29.80 | $29.90 | $10.68 | 351,780 |
| 2017-10-12 | $30.27 | $30.58 | $29.79 | $30.20 | $10.79 | 543,380 |
| 2017-10-11 | $30.00 | $30.50 | $29.50 | $30.27 | $10.82 | 985,480 |
| 2017-10-10 | $29.51 | $30.30 | $28.98 | $30.00 | $10.72 | 901,420 |
| 2017-10-09 | $29.19 | $30.20 | $29.11 | $29.49 | $10.54 | 1,328,260 |
| 2017-10-06 | $29.21 | $29.21 | $29.21 | $29.21 | $10.44 | 0 |
| 2017-10-05 | $29.21 | $29.21 | $29.21 | $29.21 | $10.44 | 0 |
| 2017-10-04 | $29.21 | $29.21 | $29.21 | $29.21 | $10.44 | 0 |
| 2017-10-03 | $29.21 | $29.21 | $29.21 | $29.21 | $10.44 | 0 |
| 2017-10-02 | $29.21 | $29.21 | $29.21 | $29.21 | $10.44 | 0 |
| 2017-09-29 | $28.84 | $29.28 | $28.70 | $29.21 | $10.44 | 520,160 |
| 2017-09-28 | $28.69 | $29.27 | $28.42 | $28.69 | $10.25 | 453,780 |
| 2017-09-27 | $28.86 | $29.01 | $28.25 | $28.70 | $10.26 | 697,310 |
| 2017-09-26 | $29.90 | $30.31 | $28.68 | $28.85 | $10.31 | 1,140,960 |
| 2017-09-25 | $29.62 | $30.93 | $29.52 | $29.94 | $10.70 | 1,394,210 |
| 2017-09-22 | $29.50 | $29.82 | $29.23 | $29.51 | $10.54 | 561,260 |
| 2017-09-21 | $29.50 | $29.89 | $29.31 | $29.64 | $10.59 | 793,740 |
| 2017-09-20 | $29.00 | $29.66 | $29.00 | $29.44 | $10.52 | 681,220 |
| 2017-09-19 | $30.00 | $30.00 | $29.15 | $29.17 | $10.42 | 1,021,700 |
| 2017-09-18 | $28.55 | $29.85 | $28.35 | $29.68 | $10.61 | 1,586,150 |
| 2017-09-15 | $28.35 | $28.63 | $28.20 | $28.53 | $10.19 | 703,620 |
| 2017-09-14 | $28.46 | $28.50 | $28.21 | $28.41 | $10.15 | 687,800 |
| 2017-09-13 | $28.20 | $28.44 | $28.18 | $28.27 | $10.10 | 566,100 |
| 2017-09-12 | $28.50 | $28.53 | $28.01 | $28.28 | $10.11 | 1,533,660 |
| 2017-09-11 | $28.01 | $28.68 | $27.71 | $28.53 | $10.19 | 1,850,430 |
| 2017-09-08 | $26.89 | $27.70 | $26.86 | $27.66 | $9.88 | 1,480,980 |
| 2017-09-07 | $27.11 | $27.45 | $26.89 | $26.99 | $9.64 | 1,112,260 |
| 2017-09-06 | $27.30 | $27.34 | $26.78 | $27.20 | $9.72 | 1,204,410 |
| 2017-09-05 | $26.70 | $27.48 | $26.45 | $27.43 | $9.80 | 2,154,880 |
| 2017-09-04 | $26.37 | $26.71 | $26.05 | $26.70 | $9.54 | 1,794,480 |
| 2017-09-01 | $26.22 | $26.22 | $25.92 | $26.14 | $9.34 | 904,540 |
| 2017-08-31 | $26.06 | $26.23 | $25.90 | $26.13 | $9.34 | 808,030 |
| 2017-08-30 | $26.01 | $26.35 | $26.00 | $26.06 | $9.31 | 788,300 |
| 2017-08-29 | $26.56 | $26.92 | $26.15 | $26.20 | $9.36 | 1,102,570 |
| 2017-08-28 | $26.03 | $27.45 | $26.03 | $26.53 | $9.48 | 1,887,200 |
| 2017-08-25 | $25.92 | $26.15 | $25.77 | $26.03 | $9.30 | 1,118,860 |
| 2017-08-24 | $26.04 | $26.28 | $25.46 | $25.93 | $9.27 | 1,289,720 |
| 2017-08-23 | $25.92 | $26.10 | $25.88 | $25.96 | $9.28 | 753,620 |
| 2017-08-22 | $26.03 | $26.10 | $25.82 | $25.92 | $9.26 | 840,840 |
| 2017-08-21 | $25.89 | $26.19 | $25.89 | $26.10 | $9.33 | 1,021,940 |
| 2017-08-18 | $26.12 | $26.23 | $25.71 | $25.94 | $9.27 | 1,594,380 |
| 2017-08-17 | $26.14 | $26.50 | $26.06 | $26.40 | $9.43 | 1,401,200 |
| 2017-08-16 | $26.25 | $26.37 | $26.05 | $26.17 | $9.35 | 2,066,650 |
| 2017-08-15 | $26.08 | $26.34 | $25.72 | $26.22 | $9.37 | 2,081,710 |
| 2017-08-14 | $25.49 | $25.95 | $25.23 | $25.87 | $9.24 | 1,832,660 |
| 2017-08-11 | $24.90 | $25.55 | $24.61 | $25.19 | $9.00 | 2,050,320 |
| 2017-08-10 | $25.20 | $25.45 | $24.85 | $24.90 | $8.90 | 1,208,900 |
| 2017-08-09 | $25.16 | $25.77 | $25.12 | $25.36 | $9.06 | 1,531,900 |
| 2017-08-08 | $25.30 | $25.40 | $24.80 | $25.14 | $8.98 | 1,438,300 |
| 2017-08-07 | $25.21 | $25.51 | $25.01 | $25.33 | $9.05 | 1,943,320 |
| 2017-08-04 | $25.76 | $25.94 | $25.03 | $25.27 | $9.03 | 3,596,970 |
| 2017-08-03 | $26.00 | $26.27 | $25.32 | $25.75 | $9.20 | 4,458,390 |
| 2017-08-02 | $27.55 | $28.16 | $25.92 | $26.60 | $9.50 | 4,993,090 |
| 2017-08-01 | $29.80 | $29.80 | $28.27 | $28.31 | $10.12 | 4,582,220 |
| 2017-07-31 | $30.56 | $31.88 | $30.56 | $30.56 | $10.92 | 3,336,700 |
| 2017-07-28 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-26 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-25 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-24 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-21 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-20 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-19 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-18 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-17 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-14 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-13 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-12 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-11 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-10 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-07 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-06 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-05 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-04 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-07-03 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-30 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-29 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-28 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-27 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-26 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-23 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-22 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-21 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-20 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-19 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-16 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-15 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-14 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-13 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-12 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-09 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-08 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-07 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-06 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-05 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-02 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-06-01 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-05-31 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-05-30 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-05-29 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-05-26 | $34.00 | $34.00 | $34.00 | $34.00 | $12.15 | 0 |
| 2017-05-25 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-23 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-22 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-19 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-18 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-17 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-12 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-11 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-10 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-05 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-04 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-03 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-28 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-27 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-26 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-21 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-20 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-19 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-14 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-13 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-11 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-10 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-07 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-06 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-04-03 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-31 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-30 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-29 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-28 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-27 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-24 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-23 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-22 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-21 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-20 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-17 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-16 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-15 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-14 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-13 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-10 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-09 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-08 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-07 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-06 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-03 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-02 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-03-01 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-02-28 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-02-27 | $34.00 | $34.00 | $34.00 | $34.00 | $12.13 | 0 |
| 2017-02-24 | $32.51 | $34.45 | $32.40 | $34.00 | $12.13 | 2,759,160 |
| 2017-02-23 | $32.36 | $32.75 | $32.28 | $32.51 | $11.60 | 975,520 |
| 2017-02-22 | $32.36 | $32.53 | $31.88 | $32.39 | $11.56 | 1,741,740 |
| 2017-02-21 | $32.45 | $32.99 | $32.30 | $32.40 | $11.56 | 1,625,040 |
| 2017-02-20 | $32.45 | $32.78 | $32.16 | $32.45 | $11.58 | 905,380 |
| 2017-02-17 | $32.50 | $32.75 | $32.16 | $32.44 | $11.57 | 954,660 |
| 2017-02-16 | $32.49 | $32.66 | $32.05 | $32.47 | $11.59 | 853,580 |
| 2017-02-15 | $32.33 | $32.87 | $32.00 | $32.49 | $11.59 | 1,295,910 |
| 2017-02-14 | $32.58 | $32.58 | $31.95 | $32.24 | $11.50 | 671,720 |
| 2017-02-13 | $32.15 | $32.58 | $31.87 | $32.23 | $11.50 | 1,061,410 |
| 2017-02-10 | $32.48 | $32.53 | $31.90 | $32.18 | $11.48 | 998,200 |
| 2017-02-09 | $32.11 | $32.91 | $32.01 | $32.40 | $11.56 | 675,960 |
| 2017-02-08 | $31.79 | $32.48 | $31.31 | $32.20 | $11.49 | 701,450 |
| 2017-02-07 | $31.95 | $32.37 | $31.45 | $31.80 | $11.35 | 830,020 |
| 2017-02-06 | $32.28 | $32.28 | $31.45 | $32.20 | $11.49 | 1,013,590 |
| 2017-02-03 | $32.30 | $32.30 | $31.41 | $31.78 | $11.34 | 750,430 |
| 2017-02-02 | $32.28 | $32.28 | $32.28 | $32.28 | $11.52 | 0 |
| 2017-02-01 | $32.28 | $32.28 | $32.28 | $32.28 | $11.52 | 0 |
| 2017-01-31 | $32.28 | $32.28 | $32.28 | $32.28 | $11.52 | 0 |
| 2017-01-30 | $32.28 | $32.28 | $32.28 | $32.28 | $11.52 | 0 |
| 2017-01-27 | $32.28 | $32.28 | $32.28 | $32.28 | $11.52 | 0 |
| 2017-01-26 | $31.29 | $32.40 | $31.13 | $32.28 | $11.52 | 1,081,800 |
| 2017-01-25 | $31.08 | $31.47 | $30.07 | $31.20 | $11.13 | 565,810 |
| 2017-01-24 | $31.00 | $31.44 | $30.69 | $31.10 | $11.10 | 944,740 |
| 2017-01-23 | $30.61 | $32.10 | $30.60 | $31.15 | $11.11 | 1,149,650 |
| 2017-01-20 | $30.53 | $31.89 | $30.26 | $30.91 | $11.03 | 774,620 |
| 2017-01-19 | $30.48 | $30.67 | $29.88 | $30.30 | $10.81 | 687,360 |
| 2017-01-18 | $29.72 | $30.60 | $29.72 | $30.48 | $10.88 | 596,540 |
| 2017-01-17 | $29.55 | $30.50 | $29.30 | $30.48 | $10.88 | 1,204,210 |
| 2017-01-16 | $33.00 | $33.03 | $29.75 | $29.75 | $10.61 | 1,735,100 |
| 2017-01-13 | $33.15 | $33.63 | $33.00 | $33.05 | $11.79 | 732,050 |
| 2017-01-12 | $33.80 | $34.33 | $33.00 | $33.33 | $11.89 | 768,850 |
| 2017-01-11 | $34.00 | $34.57 | $33.80 | $33.82 | $12.07 | 804,740 |
| 2017-01-10 | $33.89 | $34.22 | $33.60 | $33.90 | $12.10 | 579,730 |
| 2017-01-09 | $33.80 | $34.15 | $33.11 | $33.90 | $12.10 | 878,090 |
| 2017-01-06 | $34.59 | $34.59 | $34.00 | $34.00 | $12.13 | 610,850 |
| 2017-01-05 | $34.68 | $34.68 | $34.25 | $34.40 | $12.27 | 621,330 |
| 2017-01-04 | $34.40 | $34.79 | $34.15 | $34.45 | $12.29 | 723,890 |
| 2017-01-03 | $33.69 | $34.35 | $33.64 | $34.35 | $12.26 | 696,090 |
| 2017-01-02 | $33.63 | $33.63 | $33.63 | $33.63 | $12.00 | 0 |
| 2016-12-30 | $33.88 | $33.97 | $33.50 | $33.63 | $12.00 | 919,780 |
| 2016-12-29 | $34.22 | $34.58 | $33.50 | $33.70 | $12.02 | 2,024,620 |
| 2016-12-28 | $34.65 | $35.10 | $34.37 | $34.56 | $12.33 | 926,330 |
| 2016-12-27 | $35.60 | $35.60 | $34.36 | $34.46 | $12.30 | 1,862,980 |
| 2016-12-26 | $34.36 | $36.65 | $34.36 | $35.85 | $12.79 | 3,473,040 |
| 2016-12-23 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-22 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-21 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-20 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-19 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-16 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-15 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-14 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-13 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-12 | $38.18 | $38.18 | $38.18 | $38.18 | $13.62 | 0 |
| 2016-12-09 | $38.10 | $38.68 | $37.73 | $38.18 | $13.62 | 1,767,500 |
| 2016-12-08 | $38.45 | $38.82 | $37.88 | $38.02 | $13.57 | 2,130,710 |
| 2016-12-07 | $36.70 | $38.49 | $36.58 | $38.36 | $13.69 | 2,558,430 |
| 2016-12-06 | $36.50 | $37.17 | $36.31 | $36.99 | $13.20 | 812,720 |
| 2016-12-05 | $36.30 | $37.11 | $36.20 | $36.45 | $13.01 | 1,197,890 |
| 2016-12-02 | $37.80 | $38.00 | $36.51 | $36.62 | $13.07 | 1,432,930 |
| 2016-12-01 | $36.40 | $38.29 | $36.40 | $37.92 | $13.53 | 2,067,200 |
| 2016-11-30 | $36.25 | $37.06 | $36.00 | $36.75 | $13.11 | 1,431,210 |
| 2016-11-29 | $37.35 | $37.46 | $36.20 | $36.22 | $12.92 | 1,867,800 |
| 2016-11-28 | $37.51 | $37.92 | $37.01 | $37.24 | $13.29 | 1,246,770 |
| 2016-11-25 | $37.97 | $38.00 | $36.31 | $37.49 | $13.38 | 2,250,640 |
| 2016-11-24 | $38.53 | $38.81 | $37.84 | $37.98 | $13.55 | 1,596,880 |
| 2016-11-23 | $39.38 | $39.50 | $38.50 | $38.50 | $13.74 | 2,736,200 |
| 2016-11-22 | $38.89 | $39.49 | $38.41 | $39.38 | $14.05 | 3,619,690 |
| 2016-11-21 | $37.62 | $38.93 | $37.39 | $38.92 | $13.89 | 3,202,880 |
| 2016-11-18 | $37.48 | $37.89 | $37.25 | $37.39 | $13.34 | 2,068,830 |
| 2016-11-17 | $38.20 | $38.20 | $37.25 | $37.25 | $13.29 | 3,153,470 |
| 2016-11-16 | $40.00 | $40.20 | $38.57 | $38.59 | $13.77 | 4,667,240 |
| 2016-11-15 | $38.70 | $40.29 | $38.59 | $40.00 | $14.27 | 5,144,560 |
| 2016-11-14 | $38.48 | $38.97 | $38.18 | $38.77 | $13.83 | 2,493,880 |
| 2016-11-11 | $39.10 | $39.13 | $37.76 | $38.40 | $13.70 | 3,156,320 |
| 2016-11-10 | $38.35 | $39.15 | $38.35 | $38.65 | $13.79 | 3,686,260 |
| 2016-11-09 | $38.51 | $39.97 | $37.68 | $38.35 | $13.68 | 4,472,950 |
| 2016-11-08 | $38.12 | $39.12 | $37.56 | $38.90 | $13.88 | 4,451,100 |
| 2016-11-07 | $37.60 | $38.37 | $36.90 | $37.66 | $13.44 | 3,231,810 |
| 2016-11-04 | $38.39 | $38.98 | $37.37 | $37.70 | $13.45 | 4,629,520 |
| 2016-11-03 | $36.80 | $40.20 | $36.73 | $38.55 | $13.75 | 7,796,160 |
| 2016-11-02 | $36.38 | $36.85 | $35.98 | $36.59 | $13.06 | 4,384,810 |
| 2016-11-01 | $35.98 | $36.96 | $35.80 | $36.40 | $12.99 | 3,119,500 |
| 2016-10-31 | $36.77 | $37.00 | $35.51 | $35.55 | $12.68 | 0 |
| 2016-10-28 | $39.00 | $39.24 | $36.50 | $36.50 | $13.02 | 5,852,460 |
| 2016-10-27 | $39.70 | $40.55 | $39.40 | $39.50 | $14.09 | 4,939,320 |
| 2016-10-26 | $38.70 | $40.50 | $38.12 | $39.99 | $14.27 | 5,771,710 |
| 2016-10-25 | $40.09 | $42.40 | $39.62 | $39.76 | $14.19 | 8,479,880 |
| 2016-10-24 | $38.57 | $41.50 | $37.80 | $40.42 | $14.42 | 7,937,340 |
| 2016-10-21 | $38.81 | $39.50 | $37.66 | $38.71 | $13.81 | 4,841,150 |
| 2016-10-20 | $40.01 | $40.35 | $38.20 | $39.58 | $14.12 | 7,532,690 |
| 2016-10-19 | $38.29 | $41.61 | $37.23 | $41.61 | $14.85 | 8,456,440 |
| 2016-10-18 | $37.49 | $38.88 | $37.20 | $37.83 | $13.50 | 3,644,360 |
| 2016-10-17 | $37.05 | $37.90 | $36.91 | $37.43 | $13.36 | 3,913,100 |
| 2016-10-14 | $38.83 | $39.68 | $38.10 | $38.55 | $13.75 | 3,440,430 |
| 2016-10-13 | $39.73 | $40.00 | $38.50 | $39.27 | $14.01 | 5,482,420 |
| 2016-10-12 | $40.49 | $41.81 | $39.00 | $39.73 | $14.18 | 8,012,350 |
| 2016-10-11 | $36.47 | $38.01 | $36.40 | $38.01 | $13.56 | 2,279,310 |
| 2016-10-10 | $33.50 | $34.55 | $32.99 | $34.55 | $12.33 | 3,033,580 |
| 2016-10-07 | $31.41 | $31.41 | $31.41 | $31.41 | $11.21 | 0 |
| 2016-10-06 | $31.41 | $31.41 | $31.41 | $31.41 | $11.21 | 0 |
| 2016-10-05 | $31.41 | $31.41 | $31.41 | $31.41 | $11.21 | 0 |
| 2016-10-04 | $31.41 | $31.41 | $31.41 | $31.41 | $11.21 | 0 |
| 2016-10-03 | $31.41 | $31.41 | $31.41 | $31.41 | $11.21 | 0 |
| 2016-09-30 | $31.41 | $31.41 | $31.41 | $31.41 | $11.21 | 567,530 |
| 2016-09-29 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-28 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-27 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-26 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-23 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-22 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-21 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-20 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-19 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-16 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-15 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-14 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-13 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-12 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-09 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-08 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-07 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-06 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-05 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-02 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-09-01 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-31 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-30 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-29 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-26 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-25 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-24 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-23 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-22 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-19 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-18 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-17 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-16 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-15 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-12 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-11 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-10 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-09 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-08 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-05 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-04 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-03 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-02 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-08-01 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-29 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-28 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-27 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-26 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-25 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-22 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-21 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-20 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-19 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-18 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-15 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-14 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-13 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-12 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-11 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-08 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-07 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-06 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-05 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-04 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-07-01 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-30 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-29 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-28 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-27 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-24 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-23 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-22 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-21 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-20 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-17 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-16 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-15 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-14 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-13 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-10 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-09 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-08 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-07 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-06 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-03 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-02 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-06-01 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-31 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-30 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-27 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-26 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-25 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-24 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-23 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-20 | $34.36 | $34.36 | $34.36 | $34.36 | $12.26 | 0 |
| 2016-05-19 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-18 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-17 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-16 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-13 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-12 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-11 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-10 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-09 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-06 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-05 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-04 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-03 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-05-02 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-29 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-28 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-27 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-26 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-25 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-22 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-21 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-20 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-19 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-18 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-15 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-14 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-13 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-12 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-11 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-08 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-07 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-06 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-05 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-04 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-04-01 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-31 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-30 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-29 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-28 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-25 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-24 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-23 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-22 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-21 | $34.36 | $34.36 | $34.36 | $34.36 | $10.19 | 0 |
| 2016-03-18 | $32.54 | $34.68 | $32.54 | $34.36 | $10.19 | 1,381,260 |
| 2016-03-17 | $31.44 | $32.84 | $31.29 | $32.70 | $9.70 | 928,010 |
| 2016-03-16 | $31.87 | $32.46 | $30.20 | $31.13 | $9.23 | 821,110 |
| 2016-03-15 | $32.29 | $32.49 | $31.25 | $31.48 | $9.33 | 760,490 |
| 2016-03-14 | $31.38 | $32.78 | $31.05 | $32.29 | $9.57 | 973,240 |
| 2016-03-11 | $29.96 | $31.38 | $29.96 | $31.04 | $9.20 | 444,890 |
| 2016-03-10 | $30.80 | $31.32 | $30.33 | $30.38 | $9.01 | 439,830 |
| 2016-03-09 | $31.50 | $31.69 | $30.50 | $30.80 | $9.13 | 494,360 |
| 2016-03-08 | $31.70 | $31.98 | $29.00 | $31.90 | $9.46 | 925,380 |
| 2016-03-07 | $31.31 | $32.48 | $31.31 | $31.86 | $9.45 | 594,630 |
| 2016-03-04 | $32.78 | $32.87 | $30.20 | $31.00 | $9.19 | 647,020 |
| 2016-03-03 | $32.39 | $33.55 | $32.25 | $32.80 | $9.72 | 843,350 |
| 2016-03-02 | $31.01 | $32.77 | $30.91 | $32.49 | $9.63 | 745,030 |
| 2016-03-01 | $30.28 | $31.46 | $29.89 | $31.23 | $9.26 | 760,600 |
| 2016-02-29 | $32.91 | $32.91 | $29.62 | $30.14 | $8.94 | 752,220 |
| 2016-02-26 | $32.92 | $33.51 | $31.70 | $32.90 | $9.75 | 653,700 |
| 2016-02-25 | $36.00 | $36.79 | $32.92 | $32.92 | $9.76 | 1,054,920 |
| 2016-02-24 | $36.80 | $37.14 | $34.00 | $36.58 | $10.85 | 840,060 |
| 2016-02-23 | $37.00 | $37.27 | $36.05 | $36.98 | $10.96 | 796,970 |
| 2016-02-22 | $36.90 | $37.20 | $36.25 | $36.95 | $10.96 | 968,660 |
| 2016-02-19 | $35.83 | $36.97 | $35.80 | $36.44 | $10.80 | 1,001,340 |
| 2016-02-18 | $36.39 | $36.77 | $35.81 | $35.81 | $10.62 | 1,029,430 |
| 2016-02-17 | $36.06 | $36.35 | $35.42 | $36.26 | $10.75 | 1,330,330 |
| 2016-02-16 | $34.56 | $36.38 | $34.56 | $36.26 | $10.75 | 1,245,930 |
| 2016-02-15 | $32.20 | $34.80 | $32.20 | $34.47 | $10.22 | 697,390 |
| 2016-02-12 | $34.48 | $34.48 | $34.48 | $34.48 | $10.22 | 0 |
| 2016-02-11 | $34.48 | $34.48 | $34.48 | $34.48 | $10.22 | 0 |
| 2016-02-10 | $34.48 | $34.48 | $34.48 | $34.48 | $10.22 | 0 |
| 2016-02-09 | $34.48 | $34.48 | $34.48 | $34.48 | $10.22 | 0 |
| 2016-02-08 | $34.48 | $34.48 | $34.48 | $34.48 | $10.22 | 0 |
| 2016-02-05 | $34.48 | $34.99 | $34.02 | $34.48 | $10.22 | 958,950 |
| 2016-02-04 | $33.75 | $34.80 | $33.55 | $34.29 | $10.17 | 904,480 |
| 2016-02-03 | $32.90 | $33.80 | $32.40 | $33.58 | $9.96 | 742,120 |
| 2016-02-02 | $31.95 | $33.60 | $31.92 | $33.46 | $9.92 | 809,420 |
| 2016-02-01 | $31.68 | $32.28 | $30.87 | $31.92 | $9.46 | 716,250 |
| 2016-01-29 | $30.13 | $32.25 | $29.50 | $31.80 | $9.43 | 898,300 |
| 2016-01-28 | $32.79 | $32.79 | $29.80 | $30.13 | $8.93 | 722,240 |
| 2016-01-27 | $33.97 | $33.97 | $30.68 | $32.45 | $9.62 | 867,950 |
| 2016-01-26 | $36.13 | $36.36 | $33.08 | $33.08 | $9.81 | 963,070 |
| 2016-01-25 | $35.98 | $37.46 | $35.98 | $36.68 | $10.88 | 903,160 |
| 2016-01-22 | $35.50 | $36.31 | $34.50 | $35.89 | $10.64 | 922,100 |
| 2016-01-21 | $36.42 | $37.80 | $35.15 | $35.16 | $10.42 | 992,660 |
| 2016-01-20 | $36.81 | $37.98 | $36.31 | $36.92 | $10.95 | 1,241,370 |
| 2016-01-19 | $35.60 | $37.24 | $35.35 | $37.09 | $11.00 | 1,236,340 |
| 2016-01-18 | $33.40 | $36.24 | $33.40 | $35.78 | $10.61 | 1,311,550 |
| 2016-01-15 | $35.00 | $35.78 | $33.75 | $34.43 | $10.21 | 1,382,920 |
| 2016-01-14 | $31.98 | $35.14 | $31.00 | $35.00 | $10.38 | 1,177,800 |
| 2016-01-13 | $35.38 | $36.20 | $33.00 | $33.04 | $9.80 | 897,110 |
| 2016-01-12 | $35.12 | $36.37 | $34.01 | $35.39 | $10.49 | 1,138,460 |
| 2016-01-11 | $37.51 | $38.19 | $35.07 | $35.07 | $10.40 | 1,223,530 |
| 2016-01-08 | $40.68 | $41.48 | $37.20 | $38.97 | $11.55 | 1,294,250 |
| 2016-01-07 | $43.26 | $43.26 | $39.51 | $39.54 | $11.72 | 348,440 |
| 2016-01-06 | $42.68 | $44.14 | $42.50 | $43.90 | $13.02 | 1,122,590 |
| 2016-01-05 | $41.20 | $44.00 | $40.60 | $42.54 | $12.61 | 1,443,940 |
| 2016-01-04 | $48.85 | $48.85 | $44.12 | $44.12 | $13.08 | 1,150,790 |
| 2016-01-01 | $49.02 | $49.02 | $49.02 | $49.02 | $14.53 | 0 |
| 2015-12-31 | $51.02 | $51.45 | $49.00 | $49.02 | $14.53 | 1,362,040 |
| 2015-12-30 | $51.05 | $51.57 | $50.50 | $51.00 | $15.12 | 919,370 |
| 2015-12-29 | $49.98 | $50.98 | $49.90 | $50.98 | $15.11 | 1,073,020 |
| 2015-12-28 | $53.91 | $54.34 | $50.02 | $50.12 | $14.86 | 2,539,020 |
| 2015-12-25 | $55.90 | $57.45 | $53.40 | $54.23 | $16.08 | 3,014,540 |
| 2015-12-24 | $53.30 | $56.18 | $52.32 | $55.85 | $16.56 | 2,856,810 |
| 2015-12-23 | $52.89 | $54.80 | $52.11 | $53.49 | $15.86 | 2,643,620 |
| 2015-12-22 | $51.97 | $52.89 | $51.97 | $52.80 | $15.65 | 1,470,220 |
| 2015-12-21 | $51.31 | $52.34 | $50.78 | $51.98 | $15.41 | 1,693,990 |
| 2015-12-18 | $54.80 | $54.81 | $52.00 | $52.10 | $15.45 | 2,619,110 |
| 2015-12-17 | $52.60 | $55.32 | $52.15 | $54.83 | $16.26 | 3,060,320 |
| 2015-12-16 | $52.00 | $53.54 | $51.06 | $52.14 | $15.46 | 2,728,420 |
| 2015-12-15 | $51.10 | $51.88 | $50.51 | $51.76 | $15.35 | 2,798,080 |
| 2015-12-14 | $55.00 | $55.68 | $51.18 | $51.52 | $15.28 | 4,895,580 |
| 2015-12-11 | $54.00 | $57.97 | $53.01 | $56.87 | $16.86 | 5,245,880 |
| 2015-12-10 | $51.00 | $55.00 | $51.00 | $54.00 | $16.01 | 4,161,870 |
| 2015-12-09 | $51.88 | $54.80 | $50.13 | $52.04 | $15.43 | 4,114,790 |
| 2015-12-08 | $51.65 | $52.98 | $50.10 | $51.98 | $15.41 | 3,872,410 |
| 2015-12-07 | $49.91 | $51.63 | $48.60 | $51.63 | $15.31 | 2,872,820 |
| 2015-12-04 | $50.00 | $50.86 | $48.50 | $49.78 | $14.76 | 2,466,890 |
| 2015-12-03 | $46.45 | $50.61 | $46.12 | $50.61 | $15.01 | 2,750,830 |
| 2015-12-02 | $48.01 | $48.61 | $44.19 | $46.01 | $13.64 | 2,539,540 |
| 2015-12-01 | $51.68 | $52.60 | $48.50 | $49.09 | $14.55 | 3,841,400 |
| 2015-11-30 | $50.00 | $53.00 | $46.16 | $52.84 | $15.67 | 4,945,680 |
| 2015-11-27 | $48.44 | $51.79 | $48.02 | $50.30 | $14.91 | 5,756,310 |
| 2015-11-26 | $51.00 | $52.49 | $48.00 | $48.95 | $14.51 | 2,912,950 |
| 2015-11-25 | $50.00 | $50.95 | $49.52 | $50.90 | $15.09 | 2,321,540 |
| 2015-11-24 | $47.60 | $50.99 | $47.03 | $50.19 | $14.88 | 1,962,000 |
| 2015-11-23 | $50.50 | $50.50 | $47.00 | $47.50 | $14.08 | 2,040,770 |
| 2015-11-20 | $50.00 | $52.90 | $49.60 | $51.12 | $15.16 | 3,355,240 |
| 2015-11-19 | $44.85 | $49.20 | $44.82 | $49.20 | $14.59 | 2,553,020 |
| 2015-11-18 | $47.00 | $47.45 | $44.18 | $44.73 | $13.26 | 2,179,250 |
| 2015-11-17 | $50.00 | $51.00 | $46.71 | $46.95 | $13.92 | 1,896,290 |
| 2015-11-16 | $46.35 | $50.00 | $46.35 | $49.30 | $14.62 | 1,495,960 |
| 2015-11-13 | $53.98 | $55.12 | $49.64 | $49.64 | $14.72 | 3,623,830 |
| 2015-11-12 | $52.44 | $55.93 | $50.02 | $55.16 | $16.35 | 3,472,350 |
| 2015-11-11 | $49.50 | $52.52 | $47.87 | $51.90 | $15.39 | 3,521,320 |
| 2015-11-10 | $46.10 | $49.00 | $45.60 | $48.98 | $14.52 | 2,898,430 |
| 2015-11-09 | $42.90 | $46.80 | $41.00 | $46.77 | $13.87 | 2,770,790 |
| 2015-11-06 | $40.98 | $43.36 | $40.52 | $43.27 | $12.83 | 1,765,340 |
| 2015-11-05 | $41.00 | $42.33 | $40.30 | $41.15 | $12.20 | 1,983,330 |
| 2015-11-04 | $39.80 | $41.97 | $39.76 | $41.88 | $12.42 | 2,428,080 |
| 2015-11-03 | $37.91 | $39.72 | $37.91 | $39.72 | $11.78 | 2,181,480 |
| 2015-11-02 | $36.00 | $39.49 | $35.80 | $38.10 | $11.30 | 2,654,750 |
| 2015-10-30 | $38.45 | $38.79 | $37.06 | $37.60 | $11.15 | 1,049,940 |
| 2015-10-29 | $38.80 | $39.04 | $37.54 | $38.61 | $11.45 | 1,727,230 |
| 2015-10-28 | $39.00 | $40.40 | $36.01 | $38.27 | $11.35 | 2,009,100 |
| 2015-10-27 | $39.00 | $40.50 | $36.00 | $39.30 | $11.65 | 2,121,570 |
| 2015-10-26 | $39.50 | $40.98 | $38.10 | $39.83 | $11.81 | 3,438,240 |
| 2015-10-23 | $36.50 | $38.55 | $36.48 | $38.49 | $11.41 | 2,633,080 |
| 2015-10-22 | $33.80 | $36.20 | $33.71 | $36.11 | $10.71 | 1,771,400 |
| 2015-10-21 | $35.75 | $36.06 | $32.59 | $33.70 | $9.99 | 2,111,180 |
| 2015-10-20 | $33.91 | $36.25 | $33.58 | $36.09 | $10.70 | 1,930,080 |
| 2015-10-19 | $34.50 | $34.84 | $33.55 | $34.48 | $10.22 | 2,084,980 |
| 2015-10-16 | $34.73 | $34.97 | $33.68 | $34.50 | $10.23 | 2,322,690 |
| 2015-10-15 | $32.69 | $34.93 | $32.28 | $34.74 | $10.30 | 2,046,440 |
| 2015-10-14 | $33.58 | $33.90 | $32.40 | $32.78 | $9.72 | 1,722,060 |
| 2015-10-13 | $32.67 | $33.97 | $32.06 | $33.30 | $9.87 | 1,811,260 |
| 2015-10-12 | $31.50 | $32.96 | $31.02 | $32.67 | $9.69 | 1,952,510 |
| 2015-10-09 | $30.85 | $31.10 | $30.05 | $30.92 | $9.17 | 1,552,300 |
| 2015-10-08 | $30.00 | $31.00 | $29.58 | $30.74 | $9.11 | 1,864,290 |
| 2015-10-07 | $28.84 | $28.84 | $28.84 | $28.84 | $8.55 | 0 |
| 2015-10-06 | $28.84 | $28.84 | $28.84 | $28.84 | $8.55 | 0 |
| 2015-10-05 | $28.84 | $28.84 | $28.84 | $28.84 | $8.55 | 0 |
| 2015-10-02 | $28.84 | $28.84 | $28.84 | $28.84 | $8.55 | 0 |
| 2015-10-01 | $28.84 | $28.84 | $28.84 | $28.84 | $8.55 | 0 |
| 2015-09-30 | $28.58 | $29.08 | $28.36 | $28.84 | $8.55 | 996,420 |
| 2015-09-29 | $28.62 | $29.30 | $28.23 | $28.70 | $8.51 | 981,300 |
| 2015-09-28 | $28.00 | $29.36 | $27.88 | $29.26 | $8.68 | 1,026,750 |
| 2015-09-25 | $30.20 | $30.35 | $27.88 | $27.98 | $8.30 | 1,599,850 |
| 2015-09-24 | $29.95 | $30.89 | $29.80 | $30.22 | $8.96 | 1,982,910 |
| 2015-09-23 | $29.00 | $30.42 | $28.82 | $29.86 | $8.85 | 1,884,920 |
| 2015-09-22 | $29.99 | $30.50 | $29.02 | $29.68 | $8.80 | 2,062,550 |
| 2015-09-21 | $28.01 | $29.86 | $28.00 | $29.75 | $8.82 | 2,202,240 |
| 2015-09-18 | $27.90 | $28.99 | $27.20 | $28.40 | $8.42 | 2,041,730 |
| 2015-09-17 | $28.31 | $30.28 | $27.81 | $27.90 | $8.27 | 3,229,340 |
| 2015-09-16 | $26.29 | $28.70 | $25.70 | $28.60 | $8.48 | 2,908,340 |
| 2015-09-15 | $28.58 | $28.95 | $26.09 | $26.09 | $7.74 | 2,562,990 |
| 2015-09-14 | $29.29 | $32.12 | $26.30 | $28.99 | $8.60 | 3,709,420 |
| 2015-09-11 | $28.72 | $29.55 | $28.63 | $29.20 | $8.66 | 1,904,680 |
| 2015-09-10 | $29.20 | $29.98 | $28.67 | $29.07 | $8.62 | 2,685,600 |
| 2015-09-09 | $27.80 | $29.65 | $27.55 | $29.65 | $8.79 | 3,272,710 |
| 2015-09-08 | $24.80 | $27.50 | $24.51 | $27.50 | $8.15 | 2,520,680 |
| 2015-09-07 | $25.02 | $25.99 | $24.34 | $25.00 | $7.41 | 1,698,080 |
| 2015-09-04 | $24.25 | $24.25 | $24.25 | $24.25 | $7.19 | 0 |
| 2015-09-03 | $24.25 | $24.25 | $24.25 | $24.25 | $7.19 | 0 |
| 2015-09-02 | $24.20 | $26.50 | $23.80 | $24.25 | $7.19 | 1,679,100 |
| 2015-09-01 | $27.60 | $27.60 | $24.92 | $25.30 | $7.50 | 1,680,310 |
| 2015-08-31 | $29.39 | $29.78 | $27.66 | $27.69 | $8.21 | 1,446,830 |
Shandong Luyitong Intelligent Electric Plc (300423) News Headlines
Recent Shandong Luyitong Intelligent Electric Plc (300423) News
Similar Companies to Shandong Luyitong Intelligent Electric Plc (300423) 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 | -- | -- | -- |