Mianyang Fulin Precision Machining Company Ltd (300432) Exchange: SHE
Data as of July 17, 2025
$12.89 ($0.06) 0.47%
Mianyang Fulin Precision Machining Company Ltd - Daily Information
Click for more stock information on Mianyang Fulin Precision Machining Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $12.86 |
| Previous Close | $12.89 |
| High | $13.09 |
| Low | $12.72 |
| Adjusted Open | $12.86 |
| Previous Adjusted Close | $12.89 |
| Adjusted High | $13.09 |
| Adjusted Low | $12.72 |
About Mianyang Fulin Precision Machining Company Ltd (300432)
Invest in Mianyang Fulin Precision Machining Company Ltd (300432)
Historical Stock Data for Mianyang Fulin Precision Machining Company Ltd (300432)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $12.86 | $13.09 | $12.72 | $12.89 | $12.89 | 48,853,010 |
| 2025-07-10 | $13.09 | $13.21 | $12.72 | $12.83 | $12.83 | 62,056,000 |
| 2025-07-09 | $14.00 | $14.25 | $13.09 | $13.09 | $13.09 | 126,087,270 |
| 2025-07-08 | $12.52 | $13.07 | $12.51 | $13.05 | $13.05 | 52,327,820 |
| 2025-07-07 | $12.69 | $12.69 | $12.40 | $12.45 | $12.45 | 31,222,180 |
| 2025-07-04 | $12.92 | $12.99 | $12.67 | $12.72 | $12.72 | 35,776,880 |
| 2025-07-03 | $13.08 | $13.15 | $12.84 | $13.01 | $13.01 | 34,346,180 |
| 2025-07-02 | $13.07 | $13.30 | $12.86 | $13.03 | $13.03 | 40,865,700 |
| 2025-07-01 | $13.03 | $13.10 | $12.78 | $13.10 | $13.10 | 37,103,680 |
| 2025-06-30 | $12.93 | $13.07 | $12.88 | $13.07 | $13.07 | 34,005,240 |
| 2025-06-27 | $13.15 | $13.33 | $12.90 | $12.93 | $12.93 | 39,022,670 |
| 2025-06-26 | $13.10 | $13.24 | $12.87 | $12.90 | $12.90 | 52,528,570 |
| 2025-06-25 | $13.04 | $13.24 | $12.86 | $13.16 | $13.16 | 65,177,110 |
| 2025-06-24 | $12.00 | $13.00 | $12.00 | $12.97 | $12.97 | 75,106,500 |
| 2025-06-23 | $11.71 | $11.99 | $11.62 | $11.96 | $11.96 | 24,307,110 |
| 2025-06-20 | $12.11 | $12.23 | $11.81 | $11.82 | $11.82 | 31,728,520 |
| 2025-06-19 | $12.12 | $12.43 | $12.06 | $12.11 | $12.11 | 37,135,870 |
| 2025-06-18 | $12.15 | $12.20 | $11.98 | $12.14 | $12.14 | 27,075,480 |
| 2025-06-17 | $12.39 | $12.42 | $12.11 | $12.15 | $12.15 | 35,468,670 |
| 2025-06-13 | $12.50 | $12.73 | $12.33 | $12.40 | $12.40 | 32,713,960 |
| 2025-06-12 | $12.77 | $12.77 | $12.56 | $12.60 | $12.60 | 28,983,460 |
| 2025-06-11 | $12.81 | $13.07 | $12.68 | $12.86 | $12.86 | 30,087,520 |
| 2025-06-10 | $13.05 | $13.10 | $12.52 | $12.82 | $12.82 | 40,550,060 |
| 2025-06-09 | $13.05 | $13.21 | $12.91 | $13.00 | $13.00 | 44,279,170 |
| 2025-06-06 | $13.22 | $13.48 | $12.92 | $13.14 | $13.14 | 73,178,460 |
| 2025-06-05 | $12.63 | $12.95 | $12.43 | $12.88 | $12.88 | 46,861,200 |
| 2025-06-04 | $12.40 | $12.83 | $12.33 | $12.65 | $12.65 | 39,629,300 |
| 2025-06-03 | $17.20 | $17.52 | $17.15 | $17.30 | $17.30 | 17,003,810 |
| 2025-05-30 | $17.80 | $17.84 | $17.22 | $17.31 | $17.31 | 23,397,090 |
| 2025-05-29 | $17.60 | $18.09 | $17.60 | $17.83 | $17.83 | 25,765,300 |
| 2025-05-28 | $17.69 | $18.05 | $17.55 | $17.65 | $17.65 | 27,693,550 |
| 2025-05-27 | $18.01 | $18.04 | $17.50 | $17.55 | $17.55 | 27,648,550 |
| 2025-05-26 | $18.20 | $18.20 | $17.78 | $18.04 | $18.04 | 25,692,340 |
| 2025-05-23 | $18.07 | $18.75 | $18.07 | $18.16 | $18.16 | 35,487,260 |
| 2025-05-22 | $18.49 | $18.63 | $18.07 | $18.12 | $18.12 | 34,565,830 |
| 2025-05-21 | $18.82 | $19.00 | $18.23 | $18.51 | $18.51 | 36,023,040 |
| 2025-05-20 | $18.91 | $19.15 | $18.66 | $18.88 | $18.88 | 32,145,230 |
| 2025-05-19 | $19.50 | $19.55 | $18.74 | $19.06 | $19.06 | 33,081,510 |
| 2025-05-16 | $19.38 | $19.98 | $19.33 | $19.61 | $19.61 | 32,961,420 |
| 2025-05-15 | $19.77 | $19.81 | $19.25 | $19.38 | $19.38 | 30,243,540 |
| 2025-05-14 | $19.90 | $20.20 | $19.57 | $19.85 | $19.85 | 44,416,190 |
| 2025-05-13 | $20.88 | $21.04 | $20.02 | $20.06 | $20.06 | 36,928,720 |
| 2025-05-12 | $20.52 | $20.83 | $20.31 | $20.58 | $20.58 | 39,844,630 |
| 2025-05-09 | $20.40 | $20.55 | $19.72 | $20.19 | $20.19 | 37,353,500 |
| 2025-05-08 | $19.97 | $20.98 | $19.97 | $20.47 | $20.47 | 45,139,220 |
| 2025-05-07 | $20.69 | $20.76 | $19.80 | $20.05 | $20.05 | 46,939,370 |
| 2025-05-06 | $20.18 | $20.70 | $19.90 | $20.42 | $20.42 | 53,320,780 |
| 2025-04-30 | $19.00 | $20.25 | $18.98 | $20.00 | $20.00 | 65,966,080 |
| 2025-04-29 | $18.05 | $19.10 | $17.78 | $18.88 | $18.88 | 63,340,090 |
| 2025-04-28 | $18.21 | $18.28 | $17.80 | $18.02 | $18.02 | 27,879,580 |
| 2025-04-25 | $18.01 | $18.42 | $17.63 | $18.20 | $18.20 | 35,567,070 |
| 2025-04-24 | $18.21 | $18.34 | $17.80 | $17.88 | $17.88 | 42,097,820 |
| 2025-04-23 | $16.83 | $18.77 | $16.80 | $18.15 | $18.15 | 68,318,100 |
| 2025-04-22 | $17.13 | $17.13 | $16.66 | $16.68 | $16.68 | 24,828,540 |
| 2025-04-21 | $16.52 | $17.26 | $16.41 | $17.19 | $17.19 | 32,707,640 |
| 2025-04-18 | $16.59 | $16.88 | $16.52 | $16.73 | $16.73 | 18,649,590 |
| 2025-04-17 | $16.73 | $17.00 | $16.56 | $16.59 | $16.59 | 25,345,690 |
| 2025-04-16 | $17.30 | $17.45 | $16.69 | $16.95 | $16.95 | 35,571,590 |
| 2025-04-15 | $17.58 | $17.88 | $17.24 | $17.48 | $17.48 | 34,023,880 |
| 2025-04-14 | $18.01 | $18.27 | $17.45 | $17.54 | $17.54 | 43,224,000 |
| 2025-04-11 | $16.60 | $17.94 | $16.50 | $17.61 | $17.61 | 50,851,820 |
| 2025-04-10 | $17.00 | $17.74 | $16.85 | $16.90 | $16.90 | 57,497,080 |
| 2025-04-09 | $15.01 | $16.31 | $13.85 | $16.16 | $16.16 | 61,394,180 |
| 2025-04-08 | $15.30 | $16.17 | $15.00 | $15.46 | $15.46 | 57,438,690 |
| 2025-04-07 | $17.40 | $17.66 | $15.33 | $15.33 | $15.33 | 63,110,020 |
| 2025-04-03 | $19.09 | $19.60 | $18.91 | $19.16 | $19.16 | 30,758,920 |
| 2025-04-02 | $18.85 | $19.76 | $18.78 | $19.56 | $19.56 | 37,149,890 |
| 2025-04-01 | $19.70 | $20.06 | $18.78 | $18.92 | $18.92 | 36,422,090 |
| 2025-03-31 | $19.70 | $19.90 | $18.99 | $19.59 | $19.59 | 43,809,210 |
| 2025-03-28 | $19.95 | $20.60 | $19.95 | $20.00 | $20.00 | 34,030,530 |
| 2025-03-27 | $20.81 | $21.10 | $20.05 | $20.10 | $20.10 | 59,536,720 |
| 2025-03-26 | $20.91 | $21.98 | $20.72 | $21.11 | $21.11 | 48,855,890 |
| 2025-03-25 | $22.04 | $23.19 | $20.92 | $21.10 | $21.10 | 70,349,550 |
| 2025-03-24 | $21.41 | $22.24 | $20.95 | $22.22 | $22.22 | 49,042,070 |
| 2025-03-21 | $22.97 | $22.98 | $21.32 | $21.41 | $21.41 | 86,548,770 |
| 2025-03-20 | $23.60 | $24.69 | $23.11 | $23.55 | $23.55 | 78,124,250 |
| 2025-03-19 | $22.60 | $24.59 | $22.45 | $24.00 | $24.00 | 90,934,830 |
| 2025-03-18 | $22.19 | $22.96 | $21.90 | $22.78 | $22.78 | 64,366,970 |
| 2025-03-17 | $22.87 | $22.99 | $21.92 | $22.13 | $22.13 | 72,511,260 |
| 2025-03-14 | $21.30 | $23.49 | $20.84 | $23.01 | $23.01 | 104,600,070 |
| 2025-03-13 | $23.18 | $23.30 | $21.22 | $21.55 | $21.55 | 98,825,950 |
| 2025-03-12 | $24.00 | $24.89 | $23.12 | $23.16 | $23.16 | 114,302,940 |
| 2025-03-11 | $23.98 | $24.90 | $22.65 | $23.55 | $23.55 | 142,007,150 |
| 2025-03-10 | $21.34 | $23.24 | $21.00 | $22.88 | $22.88 | 118,341,280 |
| 2025-03-07 | $19.50 | $20.79 | $19.40 | $20.30 | $20.30 | 70,539,960 |
| 2025-03-06 | $19.41 | $19.97 | $19.20 | $19.62 | $19.62 | 52,840,090 |
| 2025-03-05 | $19.13 | $19.45 | $18.84 | $19.41 | $19.41 | 31,142,520 |
| 2025-03-04 | $18.80 | $19.72 | $18.80 | $19.20 | $19.20 | 42,821,210 |
| 2025-03-03 | $18.55 | $20.19 | $18.13 | $19.19 | $19.19 | 65,055,080 |
| 2025-02-28 | $18.90 | $19.27 | $18.26 | $18.42 | $18.42 | 46,240,020 |
| 2025-02-27 | $19.89 | $19.89 | $18.81 | $19.19 | $19.19 | 55,910,290 |
| 2025-02-26 | $19.55 | $20.88 | $19.50 | $19.72 | $19.72 | 81,894,170 |
| 2025-02-25 | $19.55 | $19.99 | $19.28 | $19.55 | $19.55 | 46,119,000 |
| 2025-02-24 | $20.73 | $20.75 | $19.59 | $19.99 | $19.99 | 62,701,700 |
| 2025-02-20 | $18.73 | $20.98 | $18.70 | $20.26 | $20.26 | 128,015,540 |
| 2025-02-19 | $16.47 | $18.70 | $16.41 | $18.53 | $18.53 | 97,324,740 |
| 2025-02-18 | $17.00 | $17.16 | $16.38 | $16.53 | $16.53 | 38,307,540 |
| 2025-02-17 | $16.69 | $17.10 | $16.50 | $17.09 | $17.09 | 38,301,810 |
| 2025-02-14 | $16.90 | $17.36 | $16.50 | $16.79 | $16.79 | 52,119,910 |
| 2025-02-13 | $19.10 | $19.10 | $17.18 | $17.19 | $17.19 | 68,344,680 |
| 2025-02-12 | $17.50 | $18.20 | $17.33 | $18.09 | $18.09 | 42,104,070 |
| 2025-02-11 | $17.97 | $17.98 | $17.49 | $17.55 | $17.55 | 36,903,880 |
| 2025-02-10 | $18.35 | $18.36 | $17.61 | $18.15 | $18.15 | 52,977,660 |
| 2025-02-07 | $18.30 | $18.46 | $17.61 | $17.99 | $17.99 | 54,555,590 |
| 2025-02-06 | $17.29 | $18.52 | $17.29 | $18.35 | $18.35 | 60,841,290 |
| 2025-02-05 | $16.65 | $17.67 | $16.52 | $17.38 | $17.38 | 47,767,500 |
| 2025-01-27 | $17.25 | $17.32 | $16.37 | $16.37 | $16.37 | 28,498,100 |
| 2025-01-24 | $16.44 | $17.20 | $16.30 | $17.16 | $17.16 | 41,624,840 |
| 2025-01-23 | $17.12 | $17.28 | $16.47 | $16.51 | $16.51 | 44,517,980 |
| 2025-01-22 | $17.02 | $17.13 | $16.58 | $16.96 | $16.96 | 54,975,540 |
| 2025-01-21 | $16.71 | $17.67 | $16.32 | $17.62 | $17.62 | 63,155,140 |
| 2025-01-20 | $17.10 | $17.35 | $16.48 | $16.54 | $16.54 | 52,335,810 |
| 2025-01-17 | $16.82 | $18.01 | $16.82 | $17.06 | $17.06 | 66,461,990 |
| 2025-01-16 | $16.51 | $17.11 | $16.42 | $16.68 | $16.68 | 52,859,280 |
| 2025-01-15 | $16.78 | $16.93 | $16.36 | $16.43 | $16.43 | 41,805,260 |
| 2025-01-14 | $15.13 | $16.98 | $15.00 | $16.77 | $16.77 | 82,652,090 |
| 2025-01-13 | $14.98 | $15.33 | $14.58 | $15.16 | $15.16 | 28,660,260 |
| 2025-01-09 | $14.44 | $15.39 | $14.41 | $15.12 | $15.12 | 34,392,700 |
| 2025-01-08 | $14.65 | $14.69 | $13.81 | $14.58 | $14.58 | 30,911,950 |
| 2025-01-07 | $14.65 | $14.80 | $14.28 | $14.79 | $14.79 | 21,002,310 |
| 2025-01-06 | $13.72 | $14.93 | $13.66 | $14.65 | $14.65 | 46,742,880 |
| 2025-01-03 | $14.31 | $14.56 | $13.68 | $13.69 | $13.69 | 32,388,090 |
| 2025-01-02 | $15.41 | $15.48 | $14.24 | $14.43 | $14.43 | 37,268,980 |
| 2024-12-31 | $15.10 | $16.10 | $15.09 | $15.38 | $15.38 | 41,323,840 |
| 2024-12-30 | $14.96 | $15.10 | $14.71 | $15.00 | $15.00 | 19,534,090 |
| 2024-12-27 | $15.15 | $15.30 | $14.80 | $14.95 | $14.95 | 31,983,600 |
| 2024-12-26 | $15.45 | $15.93 | $15.20 | $15.26 | $15.26 | 31,326,160 |
| 2024-12-25 | $16.00 | $16.00 | $15.44 | $15.56 | $15.56 | 26,622,070 |
| 2024-12-24 | $15.65 | $16.35 | $15.64 | $16.06 | $16.06 | 42,494,550 |
| 2024-12-23 | $15.59 | $16.17 | $15.39 | $15.58 | $15.58 | 35,824,200 |
| 2024-12-20 | $15.15 | $15.85 | $15.13 | $15.55 | $15.55 | 26,889,240 |
| 2024-12-19 | $15.04 | $15.48 | $14.93 | $15.26 | $15.26 | 22,443,480 |
| 2024-12-18 | $15.01 | $16.00 | $15.01 | $15.30 | $15.30 | 36,597,580 |
| 2024-12-17 | $15.85 | $16.25 | $15.12 | $15.16 | $15.16 | 36,831,290 |
| 2024-12-16 | $15.61 | $16.54 | $15.39 | $15.93 | $15.93 | 44,055,910 |
| 2024-12-13 | $15.96 | $15.96 | $15.52 | $15.58 | $15.58 | 31,371,160 |
| 2024-12-12 | $16.40 | $16.65 | $15.70 | $15.99 | $15.99 | 50,833,950 |
| 2024-12-11 | $16.63 | $16.70 | $16.31 | $16.42 | $16.42 | 49,954,990 |
| 2024-12-10 | $15.92 | $17.78 | $15.77 | $16.88 | $16.88 | 99,892,070 |
| 2024-12-09 | $15.20 | $15.90 | $15.19 | $15.50 | $15.50 | 30,167,860 |
| 2024-12-06 | $15.35 | $15.55 | $14.95 | $15.25 | $15.25 | 29,645,800 |
| 2024-12-05 | $15.30 | $15.55 | $14.86 | $15.46 | $15.46 | 44,126,160 |
| 2024-12-04 | $16.10 | $16.21 | $15.50 | $15.59 | $15.59 | 52,902,200 |
| 2024-12-03 | $15.81 | $16.55 | $15.60 | $16.40 | $16.40 | 69,829,220 |
| 2024-12-02 | $15.93 | $16.39 | $15.68 | $15.82 | $15.82 | 51,494,820 |
| 2024-11-29 | $15.60 | $16.14 | $15.00 | $15.71 | $15.71 | 48,381,680 |
| 2024-11-28 | $15.80 | $16.00 | $15.45 | $15.71 | $15.71 | 36,949,680 |
| 2024-11-27 | $14.90 | $15.80 | $14.61 | $15.77 | $15.77 | 44,024,040 |
| 2024-11-26 | $15.57 | $15.57 | $14.91 | $15.05 | $15.05 | 41,234,860 |
| 2024-11-25 | $15.00 | $16.31 | $15.00 | $15.85 | $15.85 | 80,230,730 |
| 2024-11-22 | $15.48 | $15.53 | $14.71 | $14.71 | $14.71 | 39,084,210 |
| 2024-11-21 | $15.11 | $15.55 | $14.76 | $15.30 | $15.30 | 50,854,380 |
| 2024-11-20 | $14.25 | $15.50 | $14.20 | $15.15 | $15.15 | 65,933,950 |
| 2024-11-19 | $13.63 | $14.28 | $13.41 | $14.21 | $14.21 | 46,429,950 |
| 2024-11-18 | $14.06 | $14.55 | $13.52 | $13.65 | $13.65 | 50,246,630 |
| 2024-11-15 | $14.28 | $14.71 | $14.00 | $14.17 | $14.17 | 43,094,540 |
| 2024-11-14 | $15.69 | $15.73 | $14.53 | $14.57 | $14.57 | 40,577,890 |
| 2024-11-13 | $15.28 | $15.63 | $14.89 | $15.50 | $15.50 | 36,842,590 |
| 2024-11-12 | $15.99 | $16.49 | $15.27 | $15.48 | $15.48 | 57,285,020 |
| 2024-11-11 | $14.87 | $16.16 | $14.84 | $15.99 | $15.99 | 80,269,550 |
| 2024-11-08 | $15.28 | $15.68 | $15.02 | $15.10 | $15.10 | 66,981,650 |
| 2024-11-07 | $15.25 | $15.92 | $14.96 | $15.27 | $15.27 | 75,817,070 |
| 2024-11-06 | $15.95 | $16.74 | $15.39 | $15.63 | $15.63 | 130,123,840 |
| 2024-11-05 | $15.00 | $16.50 | $14.53 | $15.54 | $15.54 | 171,755,020 |
| 2024-11-04 | $13.88 | $15.42 | $13.52 | $15.42 | $15.42 | 144,599,820 |
| 2024-11-01 | $12.90 | $13.25 | $12.38 | $12.85 | $12.85 | 53,349,710 |
| 2024-10-31 | $12.84 | $13.15 | $12.51 | $12.83 | $12.83 | 51,313,560 |
| 2024-10-30 | $13.29 | $13.86 | $12.30 | $12.88 | $12.88 | 82,705,620 |
| 2024-10-29 | $13.37 | $13.78 | $13.13 | $13.29 | $13.29 | 55,104,470 |
| 2024-10-28 | $13.22 | $13.39 | $13.00 | $13.25 | $13.25 | 53,048,780 |
| 2024-10-25 | $12.58 | $14.00 | $12.41 | $13.37 | $13.37 | 91,319,600 |
| 2024-10-24 | $12.12 | $12.95 | $12.01 | $12.63 | $12.63 | 80,067,910 |
| 2024-10-23 | $11.64 | $12.29 | $11.52 | $12.14 | $12.14 | 62,169,310 |
| 2024-10-22 | $12.12 | $12.24 | $11.45 | $11.67 | $11.67 | 65,979,740 |
| 2024-10-21 | $11.59 | $12.61 | $11.59 | $12.17 | $12.17 | 101,778,780 |
| 2024-10-18 | $10.17 | $11.99 | $10.10 | $11.56 | $11.56 | 105,543,380 |
| 2024-10-17 | $10.62 | $10.93 | $10.19 | $10.26 | $10.26 | 60,807,340 |
| 2024-10-16 | $9.72 | $10.75 | $9.71 | $10.62 | $10.62 | 71,248,600 |
| 2024-10-15 | $10.10 | $10.66 | $9.90 | $10.09 | $10.09 | 55,442,510 |
| 2024-10-14 | $10.10 | $10.29 | $9.57 | $10.27 | $10.27 | 62,790,880 |
| 2024-10-11 | $10.25 | $11.00 | $9.66 | $10.40 | $10.40 | 74,663,010 |
| 2024-10-10 | $10.17 | $10.48 | $9.71 | $9.80 | $9.80 | 51,405,580 |
| 2024-10-09 | $10.80 | $11.49 | $10.01 | $10.14 | $10.14 | 77,645,610 |
| 2024-10-08 | $11.20 | $11.22 | $10.11 | $11.22 | $11.22 | 87,882,590 |
| 2024-09-30 | $8.30 | $9.46 | $8.21 | $9.35 | $9.35 | 68,966,720 |
| 2024-09-27 | $7.52 | $8.20 | $7.40 | $7.92 | $7.92 | 49,425,540 |
| 2024-09-26 | $6.96 | $7.41 | $6.90 | $7.40 | $7.40 | 37,189,630 |
| 2024-09-25 | $6.91 | $7.20 | $6.90 | $6.97 | $6.97 | 32,279,210 |
| 2024-09-24 | $6.71 | $6.88 | $6.56 | $6.88 | $6.88 | 24,731,270 |
| 2024-09-23 | $6.52 | $6.80 | $6.47 | $6.67 | $6.67 | 15,972,650 |
| 2024-09-20 | $6.58 | $6.60 | $6.46 | $6.52 | $6.52 | 11,864,510 |
| 2024-09-19 | $6.56 | $6.71 | $6.44 | $6.58 | $6.58 | 12,287,120 |
| 2024-09-18 | $6.58 | $6.60 | $6.33 | $6.44 | $6.44 | 12,139,960 |
| 2024-09-13 | $6.77 | $6.86 | $6.58 | $6.61 | $6.61 | 13,957,100 |
| 2024-09-12 | $6.82 | $6.91 | $6.78 | $6.81 | $6.81 | 15,119,360 |
| 2024-09-11 | $6.66 | $6.88 | $6.60 | $6.85 | $6.85 | 20,879,930 |
| 2024-09-10 | $6.77 | $6.83 | $6.56 | $6.70 | $6.70 | 16,465,700 |
| 2024-09-09 | $6.76 | $6.93 | $6.71 | $6.76 | $6.76 | 20,175,450 |
| 2024-09-06 | $6.79 | $7.12 | $6.64 | $6.89 | $6.89 | 34,021,580 |
| 2024-09-05 | $6.78 | $6.92 | $6.72 | $6.77 | $6.77 | 17,888,290 |
| 2024-09-04 | $6.75 | $6.96 | $6.73 | $6.82 | $6.82 | 26,338,890 |
| 2024-09-03 | $6.60 | $6.91 | $6.58 | $6.79 | $6.79 | 24,265,850 |
| 2024-09-02 | $6.67 | $6.80 | $6.60 | $6.62 | $6.62 | 21,323,910 |
| 2024-08-30 | $6.54 | $6.82 | $6.50 | $6.68 | $6.68 | 30,742,750 |
| 2024-08-29 | $6.20 | $6.60 | $6.16 | $6.56 | $6.56 | 29,060,080 |
| 2024-08-28 | $6.15 | $6.32 | $6.12 | $6.22 | $6.22 | 11,537,320 |
| 2024-08-27 | $6.52 | $6.54 | $6.19 | $6.22 | $6.22 | 21,529,720 |
| 2024-08-26 | $6.60 | $6.69 | $6.42 | $6.55 | $6.55 | 30,712,770 |
| 2024-08-23 | $6.44 | $6.49 | $6.26 | $6.47 | $6.47 | 20,100,650 |
| 2024-08-22 | $6.32 | $6.55 | $6.30 | $6.48 | $6.48 | 26,069,670 |
| 2024-08-21 | $6.21 | $6.42 | $6.16 | $6.32 | $6.32 | 12,572,740 |
| 2024-08-20 | $6.40 | $6.47 | $6.23 | $6.27 | $6.27 | 16,899,440 |
| 2024-08-19 | $6.38 | $6.45 | $6.27 | $6.40 | $6.40 | 15,067,630 |
| 2024-08-16 | $6.44 | $6.54 | $6.37 | $6.38 | $6.38 | 16,901,380 |
| 2024-08-15 | $6.36 | $6.56 | $6.30 | $6.49 | $6.49 | 24,196,810 |
| 2024-08-14 | $6.50 | $6.66 | $6.39 | $6.45 | $6.45 | 36,319,460 |
| 2024-08-13 | $6.20 | $7.08 | $6.08 | $6.59 | $6.59 | 47,163,770 |
| 2024-08-12 | $6.09 | $6.13 | $6.01 | $6.03 | $6.03 | 6,750,180 |
| 2024-08-09 | $6.17 | $6.28 | $6.08 | $6.08 | $6.08 | 6,650,050 |
| 2024-08-08 | $6.17 | $6.23 | $6.07 | $6.18 | $6.18 | 7,162,010 |
| 2024-08-07 | $6.22 | $6.25 | $6.15 | $6.20 | $6.20 | 6,576,710 |
| 2024-08-06 | $6.22 | $6.32 | $6.13 | $6.22 | $6.22 | 7,933,110 |
| 2024-08-05 | $6.36 | $6.46 | $6.15 | $6.16 | $6.16 | 10,277,110 |
| 2024-08-02 | $6.41 | $6.51 | $6.31 | $6.36 | $6.36 | 7,563,500 |
| 2024-08-01 | $6.50 | $6.56 | $6.40 | $6.48 | $6.48 | 9,644,320 |
| 2024-07-31 | $6.14 | $6.49 | $6.12 | $6.49 | $6.49 | 14,593,340 |
| 2024-07-30 | $6.17 | $6.20 | $6.05 | $6.16 | $6.16 | 7,702,160 |
| 2024-07-29 | $6.17 | $6.20 | $6.07 | $6.17 | $6.17 | 8,033,500 |
| 2024-07-26 | $6.02 | $6.22 | $5.98 | $6.15 | $6.15 | 7,811,370 |
| 2024-07-25 | $5.90 | $6.08 | $5.85 | $6.03 | $6.03 | 9,001,110 |
| 2024-07-24 | $6.05 | $6.11 | $5.89 | $5.90 | $5.90 | 10,721,650 |
| 2024-07-23 | $6.26 | $6.28 | $6.08 | $6.08 | $6.08 | 9,377,090 |
| 2024-07-22 | $6.45 | $6.45 | $6.19 | $6.24 | $6.24 | 11,464,980 |
| 2024-07-19 | $6.29 | $6.40 | $6.21 | $6.28 | $6.28 | 7,840,260 |
| 2024-07-18 | $6.36 | $6.36 | $6.19 | $6.30 | $6.30 | 9,358,850 |
| 2024-07-17 | $6.50 | $6.53 | $6.40 | $6.42 | $6.42 | 8,291,910 |
| 2024-07-16 | $6.48 | $6.55 | $6.42 | $6.50 | $6.50 | 6,953,590 |
| 2024-07-15 | $6.65 | $6.67 | $6.46 | $6.50 | $6.50 | 8,799,130 |
| 2024-07-12 | $6.59 | $6.67 | $6.55 | $6.65 | $6.65 | 9,654,370 |
| 2024-07-11 | $6.45 | $6.65 | $6.45 | $6.60 | $6.60 | 13,897,110 |
| 2024-07-10 | $6.26 | $6.49 | $6.21 | $6.34 | $6.34 | 10,603,530 |
| 2024-07-09 | $6.13 | $6.31 | $6.00 | $6.27 | $6.27 | 11,682,350 |
| 2024-07-08 | $6.33 | $6.34 | $6.09 | $6.14 | $6.14 | 10,489,510 |
| 2024-07-05 | $6.30 | $6.39 | $6.18 | $6.36 | $6.36 | 7,505,880 |
| 2024-07-04 | $6.49 | $6.56 | $6.27 | $6.30 | $6.30 | 11,352,660 |
| 2024-07-03 | $6.48 | $6.60 | $6.44 | $6.50 | $6.50 | 8,405,950 |
| 2024-07-02 | $6.56 | $6.63 | $6.47 | $6.52 | $6.52 | 9,085,900 |
| 2024-07-01 | $6.47 | $6.58 | $6.35 | $6.57 | $6.57 | 12,470,980 |
| 2024-06-28 | $6.47 | $6.62 | $6.43 | $6.44 | $6.44 | 11,273,850 |
| 2024-06-27 | $6.79 | $6.79 | $6.46 | $6.47 | $6.47 | 14,755,830 |
| 2024-06-26 | $6.40 | $6.81 | $6.31 | $6.80 | $6.80 | 18,108,920 |
| 2024-06-25 | $6.42 | $6.64 | $6.38 | $6.46 | $6.46 | 17,333,990 |
| 2024-06-24 | $6.61 | $6.64 | $6.38 | $6.40 | $6.40 | 28,561,910 |
| 2024-06-21 | $6.75 | $7.15 | $6.65 | $6.94 | $6.94 | 17,847,970 |
| 2024-06-20 | $7.02 | $7.07 | $6.74 | $6.77 | $6.77 | 10,252,070 |
| 2024-06-19 | $7.19 | $7.23 | $7.06 | $7.07 | $7.07 | 8,953,810 |
| 2024-06-18 | $7.10 | $7.23 | $7.02 | $7.21 | $7.21 | 10,052,230 |
| 2024-06-17 | $6.97 | $7.12 | $6.91 | $7.05 | $7.05 | 9,512,260 |
| 2024-06-14 | $6.88 | $7.02 | $6.84 | $6.99 | $6.99 | 8,713,750 |
| 2024-06-13 | $7.02 | $7.08 | $6.91 | $6.96 | $6.96 | 7,228,270 |
| 2024-06-12 | $6.99 | $7.12 | $6.95 | $7.02 | $7.02 | 7,897,040 |
| 2024-06-11 | $6.84 | $7.03 | $6.77 | $7.02 | $7.02 | 11,704,820 |
| 2024-06-07 | $6.99 | $7.05 | $6.80 | $6.90 | $6.90 | 8,957,660 |
| 2024-06-06 | $7.20 | $7.24 | $6.80 | $6.90 | $6.90 | 14,602,400 |
| 2024-06-05 | $7.28 | $7.41 | $7.19 | $7.20 | $7.20 | 9,840,660 |
| 2024-06-04 | $7.34 | $7.36 | $7.13 | $7.26 | $7.26 | 11,188,340 |
| 2024-06-03 | $7.52 | $7.54 | $7.27 | $7.33 | $7.33 | 12,614,950 |
| 2024-05-31 | $7.55 | $7.65 | $7.51 | $7.52 | $7.52 | 11,131,400 |
| 2024-05-30 | $7.45 | $7.58 | $7.42 | $7.50 | $7.50 | 11,929,600 |
| 2024-05-29 | $7.35 | $7.66 | $7.35 | $7.49 | $7.49 | 16,473,020 |
| 2024-05-28 | $7.41 | $7.50 | $7.31 | $7.33 | $7.33 | 8,269,200 |
| 2024-05-27 | $7.41 | $7.43 | $7.21 | $7.42 | $7.42 | 10,097,150 |
| 2024-05-24 | $7.58 | $7.58 | $7.34 | $7.34 | $7.34 | 10,715,850 |
| 2024-05-23 | $7.70 | $7.72 | $7.49 | $7.51 | $7.51 | 10,023,640 |
| 2024-05-22 | $7.70 | $7.78 | $7.62 | $7.75 | $7.75 | 8,576,060 |
| 2024-05-21 | $7.74 | $7.79 | $7.57 | $7.64 | $7.64 | 8,561,530 |
| 2024-05-20 | $7.73 | $7.85 | $7.68 | $7.77 | $7.77 | 9,585,700 |
| 2024-05-17 | $7.55 | $7.76 | $7.53 | $7.75 | $7.75 | 10,226,330 |
| 2024-05-16 | $7.66 | $7.76 | $7.57 | $7.59 | $7.59 | 10,032,020 |
| 2024-05-15 | $7.74 | $7.79 | $7.65 | $7.65 | $7.65 | 8,603,200 |
| 2024-05-14 | $7.73 | $7.90 | $7.72 | $7.73 | $7.73 | 10,212,680 |
| 2024-05-13 | $7.83 | $7.89 | $7.61 | $7.73 | $7.73 | 13,819,700 |
| 2024-05-10 | $8.12 | $8.17 | $7.92 | $7.94 | $7.94 | 17,283,390 |
| 2024-05-09 | $8.00 | $8.26 | $8.00 | $8.17 | $8.17 | 23,736,900 |
| 2024-05-08 | $7.93 | $8.05 | $7.89 | $7.89 | $7.89 | 14,370,660 |
| 2024-05-07 | $7.94 | $8.04 | $7.89 | $8.00 | $8.00 | 15,980,360 |
| 2024-05-06 | $8.00 | $8.18 | $7.94 | $7.96 | $7.96 | 20,640,050 |
| 2024-04-30 | $7.92 | $8.00 | $7.85 | $7.92 | $7.92 | 20,892,430 |
| 2024-04-29 | $7.67 | $8.00 | $7.58 | $7.91 | $7.91 | 33,547,050 |
| 2024-04-26 | $7.01 | $7.34 | $6.98 | $7.34 | $7.34 | 16,853,330 |
| 2024-04-25 | $6.95 | $7.12 | $6.91 | $7.02 | $7.02 | 11,754,530 |
| 2024-04-24 | $6.82 | $6.95 | $6.65 | $6.95 | $6.95 | 15,028,790 |
| 2024-04-23 | $6.88 | $6.92 | $6.69 | $6.76 | $6.76 | 11,197,910 |
| 2024-04-22 | $6.79 | $6.95 | $6.55 | $6.78 | $6.78 | 14,976,590 |
| 2024-04-19 | $6.82 | $6.88 | $6.65 | $6.74 | $6.74 | 11,140,060 |
| 2024-04-18 | $6.93 | $7.04 | $6.72 | $6.86 | $6.86 | 14,676,040 |
| 2024-04-17 | $6.45 | $6.96 | $6.45 | $6.95 | $6.95 | 19,321,240 |
| 2024-04-16 | $6.89 | $6.89 | $6.35 | $6.36 | $6.36 | 21,825,740 |
| 2024-04-15 | $7.13 | $7.31 | $6.72 | $6.89 | $6.89 | 20,940,040 |
| 2024-04-12 | $7.45 | $7.49 | $7.18 | $7.19 | $7.19 | 13,788,420 |
| 2024-04-11 | $7.36 | $7.53 | $7.31 | $7.39 | $7.39 | 11,636,930 |
| 2024-04-10 | $7.73 | $7.77 | $7.41 | $7.49 | $7.49 | 14,083,690 |
| 2024-04-09 | $7.50 | $7.84 | $7.46 | $7.77 | $7.77 | 17,527,180 |
| 2024-04-08 | $7.65 | $7.77 | $7.45 | $7.47 | $7.47 | 14,023,630 |
| 2024-04-03 | $7.88 | $7.93 | $7.64 | $7.66 | $7.66 | 15,797,390 |
| 2024-04-02 | $7.84 | $7.91 | $7.67 | $7.86 | $7.86 | 17,869,970 |
| 2024-04-01 | $7.47 | $8.08 | $7.47 | $7.87 | $7.87 | 25,661,560 |
| 2024-03-29 | $7.57 | $7.68 | $7.38 | $7.47 | $7.47 | 12,613,640 |
| 2024-03-28 | $7.42 | $7.59 | $7.36 | $7.50 | $7.50 | 14,910,600 |
| 2024-03-27 | $7.90 | $7.92 | $7.36 | $7.36 | $7.36 | 19,256,080 |
| 2024-03-26 | $7.76 | $7.96 | $7.70 | $7.90 | $7.90 | 19,202,870 |
| 2024-03-25 | $8.05 | $8.11 | $7.75 | $7.76 | $7.76 | 19,588,190 |
| 2024-03-22 | $8.39 | $8.42 | $8.07 | $8.10 | $8.10 | 18,564,570 |
| 2024-03-21 | $8.44 | $8.51 | $8.30 | $8.36 | $8.36 | 15,983,330 |
| 2024-03-20 | $8.41 | $8.54 | $8.38 | $8.47 | $8.47 | 13,820,690 |
| 2024-03-19 | $8.49 | $8.59 | $8.40 | $8.41 | $8.41 | 16,643,510 |
| 2024-03-18 | $8.47 | $8.61 | $8.39 | $8.52 | $8.52 | 20,184,730 |
| 2024-03-15 | $8.25 | $8.39 | $8.20 | $8.39 | $8.39 | 16,540,130 |
| 2024-03-14 | $8.36 | $8.48 | $8.17 | $8.30 | $8.30 | 18,181,480 |
| 2024-03-13 | $8.43 | $8.50 | $8.33 | $8.38 | $8.38 | 18,244,870 |
| 2024-03-12 | $8.37 | $8.56 | $8.28 | $8.44 | $8.44 | 32,233,440 |
| 2024-03-11 | $7.87 | $8.54 | $7.86 | $8.44 | $8.44 | 43,718,690 |
| 2024-03-08 | $7.94 | $8.02 | $7.78 | $7.90 | $7.90 | 11,158,910 |
| 2024-03-07 | $8.14 | $8.28 | $7.88 | $7.88 | $7.88 | 18,380,200 |
| 2024-03-06 | $7.99 | $8.16 | $7.82 | $8.06 | $8.06 | 14,670,560 |
| 2024-03-05 | $8.02 | $8.11 | $7.88 | $8.02 | $8.02 | 17,152,790 |
| 2024-03-04 | $8.29 | $8.32 | $8.03 | $8.11 | $8.11 | 18,957,170 |
| 2024-03-01 | $8.24 | $8.35 | $8.09 | $8.28 | $8.28 | 21,234,080 |
| 2024-02-29 | $7.66 | $8.19 | $7.61 | $8.19 | $8.19 | 27,167,020 |
| 2024-02-28 | $8.36 | $8.65 | $7.77 | $7.80 | $7.80 | 46,252,570 |
| 2024-02-27 | $8.16 | $8.42 | $8.09 | $8.42 | $8.42 | 31,554,170 |
| 2024-02-26 | $8.04 | $8.26 | $7.94 | $8.10 | $8.10 | 32,533,210 |
| 2024-02-23 | $7.73 | $8.10 | $7.65 | $8.06 | $8.06 | 35,078,120 |
| 2024-02-22 | $7.60 | $7.75 | $7.53 | $7.74 | $7.74 | 24,802,620 |
| 2024-02-21 | $7.31 | $7.94 | $7.25 | $7.62 | $7.62 | 41,095,360 |
| 2024-02-20 | $7.25 | $7.40 | $7.17 | $7.38 | $7.38 | 20,003,770 |
| 2024-02-19 | $7.31 | $7.54 | $7.22 | $7.37 | $7.37 | 33,133,520 |
| 2024-02-08 | $7.49 | $7.58 | $7.11 | $7.42 | $7.42 | 58,062,450 |
| 2024-02-07 | $6.25 | $7.45 | $6.25 | $7.45 | $7.45 | 38,015,210 |
| 2024-02-06 | $5.67 | $6.30 | $5.53 | $6.21 | $6.21 | 26,037,190 |
| 2024-02-05 | $6.49 | $6.49 | $5.73 | $5.81 | $5.81 | 29,267,720 |
| 2024-02-02 | $7.10 | $7.13 | $6.29 | $6.56 | $6.56 | 22,575,700 |
| 2024-02-01 | $7.00 | $7.17 | $6.87 | $6.99 | $6.99 | 18,646,060 |
| 2024-01-31 | $7.11 | $7.37 | $6.79 | $6.92 | $6.92 | 30,669,720 |
| 2024-01-30 | $7.88 | $7.91 | $7.51 | $7.54 | $7.54 | 13,289,960 |
| 2024-01-29 | $8.22 | $8.24 | $7.84 | $7.86 | $7.86 | 15,440,860 |
| 2024-01-26 | $8.43 | $8.49 | $8.14 | $8.17 | $8.17 | 13,740,600 |
| 2024-01-25 | $8.33 | $8.46 | $8.16 | $8.45 | $8.45 | 15,190,530 |
| 2024-01-24 | $8.39 | $8.48 | $7.95 | $8.28 | $8.28 | 14,982,400 |
| 2024-01-23 | $8.31 | $8.44 | $8.19 | $8.30 | $8.30 | 11,502,960 |
| 2024-01-22 | $8.86 | $8.90 | $8.25 | $8.35 | $8.35 | 12,493,150 |
| 2024-01-19 | $8.97 | $9.14 | $8.80 | $8.86 | $8.86 | 9,880,180 |
| 2024-01-18 | $9.02 | $9.10 | $8.74 | $9.00 | $9.00 | 13,568,120 |
| 2024-01-17 | $9.34 | $9.37 | $9.08 | $9.08 | $9.08 | 7,894,850 |
| 2024-01-16 | $9.30 | $9.40 | $9.21 | $9.36 | $9.36 | 8,618,000 |
| 2024-01-15 | $9.49 | $9.49 | $9.25 | $9.28 | $9.28 | 11,710,660 |
| 2024-01-12 | $9.58 | $9.74 | $9.52 | $9.56 | $9.56 | 8,747,370 |
| 2024-01-11 | $9.34 | $9.68 | $9.29 | $9.58 | $9.58 | 11,886,800 |
| 2024-01-10 | $9.43 | $9.54 | $9.24 | $9.34 | $9.34 | 8,771,480 |
| 2024-01-09 | $9.50 | $9.63 | $9.31 | $9.44 | $9.44 | 14,483,340 |
| 2024-01-08 | $9.90 | $9.93 | $9.51 | $9.53 | $9.53 | 15,481,750 |
| 2024-01-05 | $10.13 | $10.28 | $9.87 | $9.93 | $9.93 | 11,502,340 |
| 2024-01-04 | $10.12 | $10.20 | $10.01 | $10.12 | $10.12 | 9,243,240 |
| 2024-01-03 | $10.32 | $10.33 | $10.06 | $10.12 | $10.12 | 11,583,670 |
| 2024-01-02 | $10.49 | $10.57 | $10.33 | $10.33 | $10.33 | 11,538,830 |
| 2024-01-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-12-29 | $10.43 | $10.54 | $10.40 | $10.50 | $10.50 | 13,134,920 |
| 2023-12-28 | $10.05 | $10.50 | $9.98 | $10.43 | $10.43 | 19,172,580 |
| 2023-12-27 | $9.92 | $10.13 | $9.91 | $10.06 | $10.06 | 10,033,260 |
| 2023-12-26 | $10.40 | $10.40 | $9.90 | $9.93 | $9.93 | 14,177,920 |
| 2023-12-25 | $10.26 | $10.41 | $10.22 | $10.37 | $10.37 | 10,297,100 |
| 2023-12-22 | $10.21 | $10.47 | $10.09 | $10.30 | $10.30 | 14,075,490 |
| 2023-12-21 | $10.18 | $10.26 | $9.99 | $10.22 | $10.22 | 13,043,230 |
| 2023-12-20 | $10.48 | $10.52 | $10.14 | $10.14 | $10.14 | 13,198,550 |
| 2023-12-19 | $10.40 | $10.52 | $10.31 | $10.49 | $10.49 | 9,832,380 |
| 2023-12-18 | $10.37 | $10.63 | $10.20 | $10.42 | $10.42 | 12,922,560 |
| 2023-12-15 | $10.72 | $10.76 | $10.38 | $10.40 | $10.40 | 17,227,770 |
| 2023-12-14 | $10.90 | $11.02 | $10.63 | $10.66 | $10.66 | 17,268,550 |
| 2023-12-13 | $10.77 | $11.12 | $10.51 | $10.92 | $10.92 | 29,334,670 |
| 2023-12-12 | $10.68 | $10.80 | $10.58 | $10.77 | $10.77 | 15,980,470 |
| 2023-12-11 | $10.95 | $10.95 | $10.36 | $10.72 | $10.72 | 32,456,080 |
| 2023-12-08 | $11.10 | $11.17 | $10.67 | $10.95 | $10.95 | 37,247,670 |
| 2023-12-07 | $11.46 | $11.46 | $11.03 | $11.10 | $11.10 | 31,093,190 |
| 2023-12-06 | $11.68 | $12.08 | $11.45 | $11.50 | $11.50 | 32,232,600 |
| 2023-12-05 | $11.82 | $12.05 | $11.66 | $11.68 | $11.68 | 18,311,080 |
| 2023-12-04 | $12.17 | $12.22 | $11.90 | $11.94 | $11.94 | 21,061,420 |
| 2023-12-01 | $12.47 | $12.59 | $12.06 | $12.17 | $12.17 | 32,284,310 |
| 2023-11-30 | $12.82 | $13.08 | $12.33 | $12.60 | $12.60 | 46,039,350 |
| 2023-11-29 | $12.43 | $13.04 | $12.28 | $12.59 | $12.59 | 53,309,600 |
| 2023-11-28 | $11.88 | $12.49 | $11.76 | $12.41 | $12.41 | 36,565,690 |
| 2023-11-27 | $12.05 | $12.17 | $11.62 | $11.82 | $11.82 | 23,356,480 |
| 2023-11-24 | $12.48 | $12.50 | $12.01 | $12.05 | $12.05 | 29,004,700 |
| 2023-11-23 | $12.00 | $12.80 | $12.00 | $12.54 | $12.54 | 46,458,000 |
| 2023-11-22 | $12.39 | $12.67 | $11.99 | $12.00 | $12.00 | 35,415,500 |
| 2023-11-21 | $12.83 | $13.05 | $12.35 | $12.39 | $12.39 | 49,223,170 |
| 2023-11-20 | $12.16 | $13.28 | $11.90 | $12.80 | $12.80 | 72,087,650 |
| 2023-11-17 | $11.60 | $12.44 | $11.51 | $12.16 | $12.16 | 56,935,180 |
| 2023-11-16 | $11.86 | $12.04 | $11.71 | $11.73 | $11.73 | 48,387,940 |
| 2023-11-15 | $11.35 | $11.88 | $11.18 | $11.85 | $11.85 | 64,367,590 |
| 2023-11-14 | $11.20 | $11.25 | $11.03 | $11.22 | $11.22 | 23,725,160 |
| 2023-11-13 | $10.95 | $11.20 | $10.89 | $11.12 | $11.12 | 23,280,370 |
| 2023-11-10 | $10.80 | $10.94 | $10.68 | $10.87 | $10.87 | 16,439,550 |
| 2023-11-09 | $11.03 | $11.06 | $10.85 | $10.87 | $10.87 | 17,020,870 |
| 2023-11-08 | $11.20 | $11.20 | $10.88 | $11.03 | $11.03 | 26,419,600 |
| 2023-11-07 | $11.08 | $11.25 | $10.98 | $11.19 | $11.19 | 31,843,040 |
| 2023-11-06 | $10.80 | $11.09 | $10.79 | $11.09 | $11.09 | 29,237,570 |
| 2023-11-03 | $10.58 | $10.94 | $10.58 | $10.80 | $10.80 | 25,287,510 |
| 2023-11-02 | $10.52 | $10.85 | $10.52 | $10.56 | $10.56 | 20,276,280 |
| 2023-11-01 | $10.58 | $10.87 | $10.54 | $10.62 | $10.62 | 24,414,940 |
| 2023-10-31 | $10.81 | $10.82 | $10.52 | $10.59 | $10.59 | 35,643,800 |
| 2023-10-30 | $11.15 | $11.33 | $11.00 | $11.20 | $11.20 | 30,572,540 |
| 2023-10-27 | $11.11 | $11.51 | $11.11 | $11.29 | $11.29 | 44,258,540 |
| 2023-10-26 | $10.40 | $11.33 | $10.22 | $11.29 | $11.29 | 64,302,970 |
| 2023-10-25 | $10.44 | $10.72 | $10.39 | $10.45 | $10.45 | 21,572,820 |
| 2023-10-24 | $10.77 | $10.79 | $10.38 | $10.43 | $10.43 | 27,038,710 |
| 2023-10-23 | $10.84 | $11.17 | $10.56 | $10.74 | $10.74 | 32,170,580 |
| 2023-10-20 | $10.52 | $11.39 | $10.50 | $10.80 | $10.80 | 29,370,130 |
| 2023-10-19 | $10.88 | $11.04 | $10.60 | $10.62 | $10.62 | 34,253,620 |
| 2023-10-18 | $10.65 | $11.41 | $10.53 | $11.24 | $11.24 | 52,725,510 |
| 2023-10-17 | $11.02 | $11.05 | $10.62 | $10.72 | $10.72 | 28,559,850 |
| 2023-10-16 | $11.21 | $11.44 | $10.96 | $11.15 | $11.15 | 35,711,390 |
| 2023-10-13 | $11.18 | $11.60 | $11.06 | $11.40 | $11.40 | 55,305,510 |
| 2023-10-12 | $10.70 | $11.73 | $10.58 | $11.23 | $11.23 | 69,761,240 |
| 2023-10-11 | $10.84 | $10.89 | $10.58 | $10.65 | $10.65 | 29,786,240 |
| 2023-10-10 | $10.80 | $11.09 | $10.71 | $10.93 | $10.93 | 42,109,190 |
| 2023-10-09 | $10.46 | $11.05 | $10.40 | $10.93 | $10.93 | 64,801,650 |
| 2023-09-28 | $10.11 | $10.37 | $10.07 | $10.12 | $10.12 | 23,692,160 |
| 2023-09-27 | $10.31 | $10.39 | $10.08 | $10.10 | $10.10 | 33,434,470 |
| 2023-09-26 | $10.30 | $10.62 | $10.18 | $10.41 | $10.41 | 49,968,620 |
| 2023-09-25 | $10.41 | $10.54 | $10.20 | $10.36 | $10.36 | 54,523,140 |
| 2023-09-22 | $9.11 | $10.98 | $9.09 | $10.41 | $10.41 | 76,124,340 |
| 2023-09-21 | $9.20 | $9.26 | $9.07 | $9.15 | $9.15 | 9,005,840 |
| 2023-09-20 | $9.55 | $9.60 | $9.17 | $9.17 | $9.17 | 17,956,260 |
| 2023-09-19 | $9.81 | $9.87 | $9.53 | $9.62 | $9.62 | 21,603,440 |
| 2023-09-18 | $9.14 | $9.95 | $9.08 | $9.89 | $9.89 | 33,801,880 |
| 2023-09-15 | $9.21 | $9.29 | $9.12 | $9.20 | $9.20 | 5,616,640 |
| 2023-09-14 | $9.28 | $9.33 | $9.16 | $9.20 | $9.20 | 6,783,500 |
| 2023-09-13 | $9.53 | $9.56 | $9.26 | $9.33 | $9.33 | 8,356,650 |
| 2023-09-12 | $9.48 | $9.66 | $9.46 | $9.59 | $9.59 | 9,130,000 |
| 2023-09-11 | $9.28 | $9.51 | $9.21 | $9.48 | $9.48 | 9,729,150 |
| 2023-09-08 | $9.26 | $9.37 | $9.24 | $9.26 | $9.26 | 5,545,300 |
| 2023-09-07 | $9.48 | $9.51 | $9.30 | $9.30 | $9.30 | 7,693,300 |
| 2023-09-06 | $9.51 | $9.57 | $9.41 | $9.52 | $9.52 | 7,409,400 |
| 2023-09-05 | $9.54 | $9.65 | $9.48 | $9.52 | $9.52 | 8,889,560 |
| 2023-09-04 | $9.40 | $9.58 | $9.38 | $9.58 | $9.58 | 10,016,530 |
| 2023-09-01 | $9.32 | $9.51 | $9.25 | $9.35 | $9.35 | 8,901,600 |
| 2023-08-31 | $9.29 | $9.65 | $9.29 | $9.45 | $9.45 | 22,772,970 |
| 2023-08-30 | $9.18 | $9.28 | $9.13 | $9.16 | $9.16 | 9,024,860 |
| 2023-08-29 | $8.85 | $9.26 | $8.83 | $9.18 | $9.18 | 12,973,100 |
| 2023-08-28 | $9.35 | $9.40 | $8.72 | $8.83 | $8.83 | 14,129,680 |
| 2023-08-25 | $9.05 | $9.10 | $8.75 | $8.84 | $8.84 | 10,268,390 |
| 2023-08-24 | $9.22 | $9.28 | $9.02 | $9.04 | $9.04 | 8,875,230 |
| 2023-08-23 | $9.44 | $9.45 | $9.15 | $9.16 | $9.16 | 8,391,410 |
| 2023-08-22 | $9.70 | $9.77 | $9.21 | $9.47 | $9.47 | 11,839,650 |
| 2023-08-21 | $9.70 | $9.80 | $9.61 | $9.61 | $9.61 | 6,119,150 |
| 2023-08-18 | $10.06 | $10.16 | $9.72 | $9.74 | $9.74 | 12,469,050 |
| 2023-08-17 | $9.85 | $10.25 | $9.78 | $10.13 | $10.13 | 11,080,060 |
| 2023-08-16 | $10.24 | $10.33 | $9.89 | $9.90 | $9.90 | 15,082,200 |
| 2023-08-15 | $10.38 | $10.62 | $10.27 | $10.31 | $10.31 | 14,694,700 |
| 2023-08-14 | $10.39 | $10.56 | $10.06 | $10.38 | $10.38 | 15,982,850 |
| 2023-08-11 | $10.21 | $10.80 | $10.21 | $10.50 | $10.50 | 27,016,260 |
| 2023-08-10 | $10.24 | $10.29 | $10.17 | $10.21 | $10.21 | 4,370,350 |
| 2023-08-09 | $10.20 | $10.34 | $10.14 | $10.23 | $10.23 | 8,326,020 |
| 2023-08-08 | $10.31 | $10.38 | $10.21 | $10.25 | $10.25 | 5,751,860 |
| 2023-08-07 | $10.38 | $10.45 | $10.30 | $10.31 | $10.31 | 6,096,720 |
| 2023-08-04 | $10.41 | $10.49 | $10.36 | $10.41 | $10.41 | 6,861,510 |
| 2023-08-03 | $10.42 | $10.47 | $10.36 | $10.38 | $10.38 | 5,719,540 |
| 2023-08-02 | $10.40 | $10.52 | $10.36 | $10.40 | $10.40 | 7,128,680 |
| 2023-08-01 | $10.56 | $10.61 | $10.41 | $10.44 | $10.44 | 8,155,730 |
| 2023-07-31 | $10.65 | $10.78 | $10.55 | $10.60 | $10.60 | 10,280,010 |
| 2023-07-28 | $10.35 | $10.63 | $10.23 | $10.53 | $10.53 | 12,105,440 |
| 2023-07-27 | $10.42 | $10.67 | $10.37 | $10.37 | $10.37 | 9,724,260 |
| 2023-07-26 | $10.54 | $10.63 | $10.39 | $10.42 | $10.42 | 6,342,600 |
| 2023-07-25 | $10.39 | $10.67 | $10.35 | $10.56 | $10.56 | 12,266,210 |
| 2023-07-24 | $10.34 | $10.47 | $10.23 | $10.28 | $10.28 | 10,149,800 |
| 2023-07-21 | $10.70 | $10.76 | $10.50 | $10.52 | $10.52 | 9,586,450 |
| 2023-07-20 | $10.80 | $10.98 | $10.69 | $10.70 | $10.70 | 8,458,800 |
| 2023-07-19 | $10.87 | $10.98 | $10.74 | $10.80 | $10.80 | 7,913,760 |
| 2023-07-18 | $10.83 | $11.09 | $10.80 | $10.94 | $10.94 | 10,299,950 |
| 2023-07-17 | $11.09 | $11.11 | $10.75 | $10.87 | $10.87 | 16,412,290 |
| 2023-07-14 | $11.49 | $11.49 | $11.14 | $11.16 | $11.16 | 18,620,270 |
| 2023-07-13 | $11.45 | $11.65 | $11.37 | $11.48 | $11.48 | 21,162,650 |
| 2023-07-12 | $11.23 | $11.86 | $11.17 | $11.63 | $11.63 | 35,704,750 |
| 2023-07-11 | $11.20 | $11.36 | $11.02 | $11.29 | $11.29 | 17,547,570 |
| 2023-07-10 | $11.12 | $11.41 | $11.11 | $11.19 | $11.19 | 14,157,780 |
| 2023-07-07 | $11.18 | $11.38 | $11.06 | $11.11 | $11.11 | 17,640,030 |
| 2023-07-06 | $11.15 | $11.25 | $11.00 | $11.13 | $11.13 | 15,477,250 |
| 2023-07-05 | $11.46 | $11.52 | $11.14 | $11.19 | $11.19 | 27,700,880 |
| 2023-07-04 | $11.37 | $11.88 | $11.34 | $11.57 | $11.57 | 31,610,290 |
| 2023-07-03 | $11.53 | $11.84 | $11.37 | $11.39 | $11.39 | 33,524,770 |
| 2023-06-30 | $11.80 | $12.22 | $11.56 | $11.62 | $11.62 | 48,940,430 |
| 2023-06-29 | $11.28 | $12.03 | $11.18 | $11.83 | $11.83 | 49,930,910 |
| 2023-06-28 | $11.00 | $11.45 | $10.66 | $11.37 | $11.37 | 40,941,540 |
| 2023-06-27 | $10.90 | $11.08 | $10.75 | $11.06 | $11.06 | 29,814,870 |
| 2023-06-26 | $10.70 | $11.36 | $10.57 | $11.10 | $11.10 | 43,088,290 |
| 2023-06-21 | $10.88 | $11.21 | $10.75 | $10.79 | $10.79 | 32,235,330 |
| 2023-06-20 | $10.30 | $11.60 | $10.23 | $11.04 | $11.04 | 48,507,480 |
| 2023-06-19 | $10.36 | $10.55 | $10.31 | $10.32 | $10.32 | 10,725,440 |
| 2023-06-16 | $10.59 | $10.60 | $10.33 | $10.40 | $10.40 | 13,715,040 |
| 2023-06-15 | $10.25 | $10.51 | $10.13 | $10.46 | $10.46 | 15,506,500 |
| 2023-06-14 | $10.43 | $10.45 | $10.19 | $10.19 | $10.19 | 9,981,230 |
| 2023-06-13 | $10.34 | $10.44 | $10.26 | $10.38 | $10.38 | 12,124,080 |
| 2023-06-12 | $9.93 | $10.34 | $9.85 | $10.31 | $10.31 | 18,995,530 |
| 2023-06-09 | $9.86 | $10.03 | $9.80 | $9.88 | $9.88 | 13,115,860 |
| 2023-06-08 | $9.88 | $10.04 | $9.74 | $9.77 | $9.77 | 10,189,480 |
| 2023-06-07 | $10.15 | $10.24 | $9.88 | $9.90 | $9.90 | 12,905,000 |
| 2023-06-06 | $10.49 | $10.50 | $10.13 | $10.16 | $10.16 | 10,583,700 |
| 2023-06-05 | $10.64 | $10.68 | $10.42 | $10.48 | $10.48 | 8,338,550 |
| 2023-06-02 | $10.41 | $10.66 | $10.30 | $10.55 | $10.55 | 14,789,300 |
| 2023-06-01 | $10.11 | $10.40 | $10.06 | $10.26 | $10.26 | 11,363,820 |
| 2023-05-31 | $10.30 | $10.30 | $10.10 | $10.11 | $10.11 | 7,597,620 |
| 2023-05-30 | $10.21 | $10.46 | $10.11 | $10.26 | $10.26 | 9,942,690 |
| 2023-05-29 | $10.63 | $10.70 | $10.30 | $10.41 | $10.21 | 10,999,060 |
| 2023-05-26 | $10.57 | $10.68 | $10.26 | $10.63 | $10.43 | 12,896,310 |
| 2023-05-25 | $10.45 | $10.56 | $10.36 | $10.48 | $10.28 | 8,449,210 |
| 2023-05-24 | $10.53 | $10.68 | $10.46 | $10.46 | $10.26 | 9,076,900 |
| 2023-05-23 | $10.53 | $10.78 | $10.52 | $10.58 | $10.38 | 11,002,430 |
| 2023-05-22 | $10.64 | $10.64 | $10.39 | $10.58 | $10.38 | 11,974,470 |
| 2023-05-19 | $10.25 | $10.65 | $10.25 | $10.55 | $10.35 | 16,911,160 |
| 2023-05-18 | $10.30 | $10.44 | $10.26 | $10.35 | $10.15 | 10,837,370 |
| 2023-05-17 | $10.24 | $10.38 | $10.18 | $10.35 | $10.15 | 11,653,900 |
| 2023-05-16 | $10.49 | $10.56 | $10.23 | $10.30 | $10.10 | 17,187,070 |
| 2023-05-15 | $10.05 | $10.43 | $10.05 | $10.43 | $10.23 | 21,664,950 |
| 2023-05-12 | $10.19 | $10.39 | $9.96 | $10.10 | $9.91 | 16,206,840 |
| 2023-05-11 | $10.11 | $10.31 | $10.05 | $10.21 | $10.01 | 14,852,470 |
| 2023-05-10 | $9.82 | $10.26 | $9.77 | $10.15 | $9.96 | 20,302,970 |
| 2023-05-09 | $10.00 | $10.06 | $9.81 | $9.81 | $9.62 | 14,346,920 |
| 2023-05-08 | $10.05 | $10.18 | $9.92 | $10.00 | $9.81 | 12,808,900 |
| 2023-05-05 | $10.12 | $10.21 | $9.92 | $9.98 | $9.98 | 12,135,300 |
| 2023-05-04 | $10.18 | $10.34 | $10.12 | $10.16 | $10.16 | 13,047,450 |
| 2023-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-28 | $10.20 | $10.39 | $10.10 | $10.18 | $10.18 | 14,836,520 |
| 2023-04-27 | $10.20 | $10.34 | $10.09 | $10.23 | $10.23 | 15,428,060 |
| 2023-04-26 | $9.68 | $10.39 | $9.68 | $10.17 | $10.17 | 31,585,500 |
| 2023-04-25 | $11.81 | $11.81 | $9.92 | $9.98 | $9.98 | 55,185,300 |
| 2023-04-24 | $12.36 | $12.61 | $12.15 | $12.40 | $12.40 | 13,032,340 |
| 2023-04-21 | $12.62 | $12.75 | $12.25 | $12.29 | $12.29 | 13,948,800 |
| 2023-04-20 | $12.82 | $12.83 | $12.45 | $12.55 | $12.55 | 15,258,160 |
| 2023-04-19 | $13.08 | $13.13 | $12.85 | $12.87 | $12.87 | 11,764,160 |
| 2023-04-18 | $13.02 | $13.27 | $13.01 | $13.05 | $13.05 | 12,758,650 |
| 2023-04-17 | $12.80 | $13.29 | $12.75 | $13.06 | $13.06 | 18,512,330 |
| 2023-04-14 | $12.83 | $13.08 | $12.78 | $12.85 | $12.85 | 21,262,640 |
| 2023-04-13 | $13.20 | $13.23 | $12.78 | $12.79 | $12.79 | 21,710,620 |
| 2023-04-12 | $13.46 | $13.50 | $13.23 | $13.28 | $13.28 | 11,191,270 |
| 2023-04-11 | $13.53 | $13.60 | $13.43 | $13.46 | $13.46 | 9,344,120 |
| 2023-04-10 | $13.40 | $13.60 | $13.24 | $13.60 | $13.60 | 14,164,790 |
| 2023-04-07 | $13.31 | $13.51 | $13.30 | $13.38 | $13.38 | 9,199,160 |
| 2023-04-06 | $13.52 | $13.52 | $13.18 | $13.39 | $13.39 | 17,394,720 |
| 2023-04-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-04-04 | $13.88 | $13.89 | $13.51 | $13.53 | $13.53 | 17,542,620 |
| 2023-04-03 | $13.91 | $13.97 | $13.75 | $13.89 | $13.89 | 15,533,970 |
| 2023-03-31 | $13.95 | $14.35 | $13.86 | $13.96 | $13.96 | 15,963,620 |
| 2023-03-30 | $13.80 | $13.84 | $13.52 | $13.68 | $13.68 | 10,718,540 |
| 2023-03-29 | $13.76 | $13.97 | $13.71 | $13.84 | $13.84 | 8,930,680 |
| 2023-03-28 | $14.04 | $14.06 | $13.77 | $13.78 | $13.78 | 10,806,390 |
| 2023-03-27 | $13.93 | $14.08 | $13.80 | $14.04 | $14.04 | 15,138,140 |
| 2023-03-24 | $13.86 | $13.97 | $13.73 | $13.87 | $13.87 | 12,131,380 |
| 2023-03-23 | $13.80 | $13.95 | $13.74 | $13.85 | $13.85 | 11,437,970 |
| 2023-03-22 | $14.06 | $14.18 | $13.85 | $13.93 | $13.93 | 15,589,860 |
| 2023-03-21 | $13.60 | $13.93 | $13.53 | $13.93 | $13.93 | 15,185,040 |
| 2023-03-20 | $13.78 | $13.79 | $13.41 | $13.57 | $13.57 | 16,101,520 |
| 2023-03-17 | $13.90 | $14.02 | $13.69 | $13.72 | $13.72 | 14,931,240 |
| 2023-03-16 | $14.09 | $14.14 | $13.80 | $13.81 | $13.81 | 11,082,370 |
| 2023-03-15 | $14.15 | $14.36 | $14.12 | $14.14 | $14.14 | 11,649,020 |
| 2023-03-14 | $14.05 | $14.12 | $13.69 | $14.12 | $14.12 | 18,657,250 |
| 2023-03-13 | $14.40 | $14.48 | $13.97 | $14.12 | $14.12 | 19,050,700 |
| 2023-03-10 | $14.85 | $14.85 | $14.47 | $14.48 | $14.48 | 16,591,240 |
| 2023-03-09 | $14.95 | $15.02 | $14.86 | $14.92 | $14.92 | 8,389,430 |
| 2023-03-08 | $14.80 | $14.96 | $14.72 | $14.95 | $14.95 | 9,191,450 |
| 2023-03-07 | $15.10 | $15.15 | $14.82 | $14.82 | $14.82 | 13,720,090 |
| 2023-03-06 | $15.30 | $15.35 | $14.94 | $15.06 | $15.06 | 17,358,140 |
| 2023-03-03 | $15.27 | $15.47 | $15.23 | $15.31 | $15.31 | 12,512,530 |
| 2023-03-02 | $15.47 | $15.50 | $15.18 | $15.22 | $15.22 | 17,244,960 |
| 2023-03-01 | $15.45 | $15.48 | $15.28 | $15.48 | $15.48 | 16,837,050 |
| 2023-02-28 | $15.37 | $15.50 | $15.23 | $15.45 | $15.45 | 14,748,810 |
| 2023-02-27 | $15.51 | $15.59 | $15.18 | $15.22 | $15.22 | 20,904,320 |
| 2023-02-24 | $15.72 | $15.80 | $15.55 | $15.60 | $15.60 | 26,920,540 |
| 2023-02-23 | $15.20 | $15.99 | $15.20 | $15.87 | $15.87 | 55,001,140 |
| 2023-02-22 | $15.24 | $15.50 | $15.20 | $15.32 | $15.32 | 23,741,620 |
| 2023-02-21 | $14.95 | $15.24 | $14.95 | $15.12 | $15.12 | 14,529,900 |
| 2023-02-20 | $14.80 | $15.03 | $14.68 | $15.01 | $15.01 | 16,358,910 |
| 2023-02-17 | $15.05 | $15.20 | $14.85 | $14.85 | $14.85 | 17,590,090 |
| 2023-02-16 | $15.57 | $15.63 | $14.95 | $15.10 | $15.10 | 29,344,890 |
| 2023-02-15 | $15.74 | $15.84 | $15.54 | $15.58 | $15.58 | 20,177,760 |
| 2023-02-14 | $16.00 | $16.08 | $15.61 | $15.74 | $15.74 | 24,512,920 |
| 2023-02-13 | $15.56 | $15.97 | $15.47 | $15.92 | $15.92 | 29,647,170 |
| 2023-02-10 | $15.71 | $15.79 | $15.44 | $15.52 | $15.52 | 21,746,190 |
| 2023-02-09 | $15.58 | $15.85 | $15.50 | $15.82 | $15.82 | 23,974,520 |
| 2023-02-08 | $15.65 | $15.95 | $15.54 | $15.73 | $15.73 | 29,147,980 |
| 2023-02-07 | $15.49 | $15.64 | $15.32 | $15.61 | $15.61 | 19,582,380 |
| 2023-02-06 | $15.49 | $15.63 | $15.31 | $15.49 | $15.49 | 17,659,540 |
| 2023-02-03 | $15.70 | $15.73 | $15.35 | $15.56 | $15.56 | 24,692,130 |
| 2023-02-02 | $16.00 | $16.05 | $15.71 | $15.79 | $15.79 | 23,373,400 |
| 2023-02-01 | $15.72 | $16.03 | $15.68 | $15.97 | $15.97 | 28,606,390 |
| 2023-01-31 | $15.55 | $15.84 | $15.54 | $15.72 | $15.72 | 27,458,110 |
| 2023-01-30 | $15.66 | $16.06 | $15.47 | $15.50 | $15.50 | 43,748,510 |
| 2023-01-20 | $14.94 | $15.27 | $14.94 | $15.24 | $15.24 | 20,388,660 |
| 2023-01-19 | $14.80 | $15.00 | $14.76 | $14.94 | $14.94 | 14,969,000 |
| 2023-01-18 | $15.25 | $15.25 | $14.92 | $14.92 | $14.92 | 21,554,650 |
| 2023-01-17 | $15.35 | $15.37 | $15.10 | $15.14 | $15.14 | 18,756,700 |
| 2023-01-16 | $15.10 | $15.40 | $15.02 | $15.27 | $15.27 | 18,856,420 |
| 2023-01-13 | $15.35 | $15.61 | $15.01 | $15.28 | $15.28 | 18,959,190 |
| 2023-01-12 | $15.21 | $15.50 | $15.15 | $15.27 | $15.27 | 25,810,570 |
| 2023-01-11 | $15.30 | $15.43 | $15.11 | $15.13 | $15.13 | 26,454,190 |
| 2023-01-10 | $14.80 | $15.80 | $14.65 | $15.55 | $15.55 | 48,389,850 |
| 2023-01-09 | $15.34 | $15.42 | $14.80 | $14.86 | $14.86 | 31,765,440 |
| 2023-01-06 | $14.68 | $15.17 | $14.63 | $15.04 | $15.04 | 31,413,800 |
| 2023-01-05 | $14.45 | $15.15 | $14.45 | $14.84 | $14.84 | 35,596,600 |
| 2023-01-04 | $14.46 | $14.57 | $14.31 | $14.44 | $14.44 | 20,412,680 |
| 2023-01-03 | $14.30 | $14.70 | $14.15 | $14.61 | $14.61 | 23,989,550 |
| 2023-01-02 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2022-12-30 | $14.41 | $14.83 | $14.39 | $14.43 | $14.43 | 26,363,330 |
| 2022-12-29 | $14.20 | $14.47 | $14.18 | $14.20 | $14.20 | 17,241,340 |
| 2022-12-28 | $14.62 | $14.73 | $14.18 | $14.26 | $14.26 | 27,115,280 |
| 2022-12-27 | $14.88 | $15.08 | $14.51 | $14.84 | $14.84 | 19,513,860 |
| 2022-12-26 | $14.24 | $15.07 | $14.21 | $14.88 | $14.88 | 24,477,530 |
| 2022-12-23 | $14.50 | $14.79 | $14.28 | $14.40 | $14.40 | 19,756,000 |
| 2022-12-22 | $15.42 | $15.55 | $14.65 | $14.69 | $14.69 | 31,958,150 |
| 2022-12-21 | $16.02 | $16.08 | $15.25 | $15.40 | $15.40 | 31,148,650 |
| 2022-12-20 | $16.05 | $16.47 | $15.85 | $16.08 | $16.08 | 34,799,270 |
| 2022-12-19 | $16.21 | $16.81 | $16.08 | $16.29 | $16.29 | 56,169,260 |
| 2022-12-16 | $16.44 | $16.64 | $15.80 | $16.09 | $16.09 | 61,149,980 |
| 2022-12-15 | $14.50 | $16.75 | $14.50 | $16.40 | $16.40 | 78,066,370 |
| 2022-12-14 | $14.73 | $14.86 | $14.49 | $14.57 | $14.57 | 15,132,520 |
| 2022-12-13 | $15.13 | $15.39 | $14.75 | $14.76 | $14.76 | 19,075,810 |
| 2022-12-12 | $15.50 | $15.50 | $15.15 | $15.19 | $15.19 | 21,156,660 |
| 2022-12-09 | $15.00 | $15.57 | $14.83 | $15.57 | $15.57 | 37,567,300 |
| 2022-12-08 | $14.99 | $15.19 | $14.86 | $15.06 | $15.06 | 20,066,650 |
| 2022-12-07 | $14.75 | $15.35 | $14.74 | $15.06 | $15.06 | 30,136,970 |
| 2022-12-06 | $14.75 | $15.02 | $14.52 | $14.88 | $14.88 | 20,187,420 |
| 2022-12-05 | $14.88 | $14.94 | $14.70 | $14.82 | $14.82 | 14,961,330 |
| 2022-12-01 | $15.13 | $15.20 | $14.69 | $14.72 | $14.72 | 22,157,310 |
| 2022-11-30 | $14.45 | $15.00 | $14.41 | $14.82 | $14.82 | 24,696,400 |
| 2022-11-29 | $14.20 | $14.59 | $14.20 | $14.48 | $14.48 | 14,202,550 |
| 2022-11-28 | $14.16 | $14.28 | $13.94 | $14.18 | $14.18 | 15,105,050 |
| 2022-11-25 | $14.80 | $14.89 | $14.41 | $14.45 | $14.45 | 19,315,270 |
| 2022-11-24 | $14.80 | $15.20 | $14.70 | $14.97 | $14.97 | 24,353,330 |
| 2022-11-23 | $14.65 | $14.85 | $14.41 | $14.72 | $14.72 | 15,473,090 |
| 2022-11-22 | $14.97 | $14.99 | $14.58 | $14.64 | $14.64 | 18,367,480 |
| 2022-11-21 | $14.58 | $15.11 | $14.41 | $15.06 | $15.06 | 23,094,320 |
| 2022-11-18 | $14.98 | $15.15 | $14.60 | $14.61 | $14.61 | 31,075,330 |
| 2022-11-17 | $15.54 | $15.60 | $14.67 | $15.05 | $15.05 | 42,752,820 |
| 2022-11-16 | $15.83 | $16.07 | $15.60 | $15.69 | $15.69 | 22,145,520 |
| 2022-11-15 | $15.25 | $15.90 | $15.18 | $15.84 | $15.84 | 26,647,700 |
| 2022-11-14 | $15.74 | $15.96 | $15.28 | $15.34 | $15.34 | 26,643,810 |
| 2022-11-11 | $16.35 | $16.46 | $15.84 | $15.85 | $15.85 | 32,647,850 |
| 2022-11-10 | $15.66 | $16.06 | $15.62 | $15.96 | $15.96 | 25,186,840 |
| 2022-11-09 | $16.50 | $16.54 | $15.87 | $15.89 | $15.89 | 36,798,420 |
| 2022-11-08 | $16.61 | $16.85 | $16.30 | $16.49 | $16.49 | 37,682,590 |
| 2022-11-07 | $16.47 | $16.56 | $16.06 | $16.35 | $16.35 | 42,627,320 |
| 2022-11-04 | $16.26 | $16.80 | $16.14 | $16.52 | $16.52 | 55,317,270 |
| 2022-11-03 | $15.55 | $16.33 | $15.49 | $16.22 | $16.22 | 53,690,420 |
| 2022-11-02 | $15.37 | $15.76 | $15.21 | $15.75 | $15.75 | 46,061,050 |
| 2022-11-01 | $14.15 | $15.47 | $14.14 | $15.46 | $15.46 | 54,555,890 |
| 2022-10-31 | $13.93 | $14.45 | $13.86 | $14.07 | $14.07 | 26,360,770 |
| 2022-10-28 | $15.05 | $15.26 | $14.03 | $14.19 | $14.19 | 42,222,590 |
| 2022-10-27 | $15.00 | $15.31 | $14.80 | $14.85 | $14.85 | 34,127,600 |
| 2022-10-26 | $14.70 | $15.12 | $14.57 | $14.93 | $14.93 | 37,387,950 |
| 2022-10-25 | $14.10 | $14.75 | $13.63 | $14.72 | $14.72 | 34,210,870 |
| 2022-10-24 | $14.18 | $14.55 | $13.99 | $14.03 | $14.03 | 27,244,580 |
| 2022-10-21 | $14.30 | $14.40 | $13.94 | $14.00 | $14.00 | 14,745,670 |
| 2022-10-20 | $14.27 | $14.54 | $13.95 | $14.26 | $14.26 | 19,893,160 |
| 2022-10-19 | $14.50 | $14.97 | $14.42 | $14.44 | $14.44 | 21,966,770 |
| 2022-10-18 | $14.77 | $14.88 | $14.47 | $14.58 | $14.58 | 20,487,760 |
| 2022-10-17 | $14.53 | $14.75 | $14.41 | $14.60 | $14.60 | 18,050,080 |
| 2022-10-14 | $14.50 | $14.73 | $14.35 | $14.69 | $14.69 | 24,215,480 |
| 2022-10-13 | $14.41 | $14.70 | $14.16 | $14.24 | $14.24 | 26,610,150 |
| 2022-10-12 | $13.67 | $14.32 | $13.42 | $14.30 | $14.30 | 24,321,030 |
| 2022-10-11 | $13.48 | $13.90 | $13.48 | $13.69 | $13.69 | 20,107,730 |
| 2022-10-10 | $13.75 | $13.90 | $13.21 | $13.28 | $13.28 | 17,288,080 |
| 2022-09-30 | $14.01 | $14.18 | $13.70 | $13.72 | $13.72 | 14,832,660 |
| 2022-09-29 | $14.20 | $14.38 | $14.00 | $14.10 | $14.10 | 16,835,750 |
| 2022-09-28 | $14.59 | $14.64 | $13.99 | $14.00 | $14.00 | 18,857,300 |
| 2022-09-27 | $14.55 | $14.74 | $14.25 | $14.68 | $14.68 | 23,214,090 |
| 2022-09-26 | $14.80 | $14.91 | $14.37 | $14.46 | $14.46 | 34,211,410 |
| 2022-09-23 | $15.13 | $15.37 | $14.71 | $14.93 | $14.93 | 16,279,380 |
| 2022-09-22 | $15.15 | $15.54 | $15.10 | $15.33 | $15.33 | 11,786,500 |
| 2022-09-21 | $15.15 | $15.38 | $15.01 | $15.28 | $15.28 | 13,354,420 |
| 2022-09-20 | $15.36 | $15.65 | $15.20 | $15.40 | $15.40 | 21,300,400 |
| 2022-09-19 | $14.80 | $15.37 | $14.72 | $15.11 | $15.11 | 24,913,110 |
| 2022-09-16 | $15.08 | $15.17 | $14.65 | $14.68 | $14.68 | 14,720,510 |
| 2022-09-15 | $15.88 | $15.91 | $14.90 | $15.10 | $15.10 | 21,849,570 |
| 2022-09-14 | $15.99 | $16.06 | $15.38 | $15.74 | $15.74 | 26,433,590 |
| 2022-09-13 | $16.40 | $16.55 | $16.05 | $16.17 | $16.17 | 23,961,710 |
| 2022-09-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 0 |
| 2022-09-09 | $16.64 | $16.87 | $16.45 | $16.80 | $16.80 | 11,418,570 |
| 2022-09-08 | $17.28 | $17.35 | $16.60 | $16.64 | $16.64 | 15,408,890 |
| 2022-09-07 | $16.98 | $17.50 | $16.82 | $17.17 | $17.17 | 20,335,170 |
| 2022-09-06 | $16.60 | $17.16 | $16.47 | $17.08 | $17.08 | 22,880,420 |
| 2022-09-05 | $16.79 | $16.95 | $16.38 | $16.60 | $16.60 | 18,224,050 |
| 2022-09-02 | $17.11 | $17.35 | $16.74 | $16.97 | $16.97 | 21,011,600 |
| 2022-09-01 | $16.70 | $16.95 | $16.50 | $16.58 | $16.58 | 13,427,740 |
| 2022-08-31 | $17.40 | $17.52 | $16.63 | $16.68 | $16.68 | 25,535,900 |
| 2022-08-30 | $17.70 | $18.27 | $17.33 | $17.53 | $17.53 | 30,462,080 |
| 2022-08-29 | $17.30 | $17.57 | $16.98 | $17.39 | $17.39 | 21,583,010 |
| 2022-08-26 | $18.00 | $18.24 | $17.66 | $17.82 | $17.82 | 18,573,430 |
| 2022-08-25 | $18.35 | $18.44 | $17.45 | $17.79 | $17.79 | 25,748,670 |
| 2022-08-24 | $19.50 | $19.71 | $18.40 | $18.43 | $18.43 | 25,717,680 |
| 2022-08-23 | $19.95 | $20.15 | $19.25 | $19.40 | $19.40 | 25,761,090 |
| 2022-08-22 | $18.80 | $20.20 | $18.33 | $19.94 | $19.94 | 34,247,920 |
| 2022-08-19 | $19.90 | $20.00 | $18.90 | $18.99 | $18.99 | 33,386,200 |
| 2022-08-18 | $20.45 | $20.79 | $19.85 | $20.07 | $20.07 | 39,834,000 |
| 2022-08-17 | $20.21 | $20.68 | $19.90 | $20.34 | $20.34 | 35,971,600 |
| 2022-08-16 | $19.78 | $20.89 | $19.70 | $20.28 | $20.28 | 51,283,310 |
| 2022-08-15 | $18.78 | $19.91 | $18.68 | $19.89 | $19.89 | 45,427,590 |
| 2022-08-12 | $19.01 | $19.57 | $18.69 | $18.78 | $18.78 | 21,748,380 |
| 2022-08-11 | $19.10 | $19.37 | $18.65 | $19.19 | $19.19 | 25,360,090 |
| 2022-08-10 | $19.70 | $19.92 | $19.05 | $19.09 | $19.09 | 26,108,090 |
| 2022-08-09 | $19.40 | $20.00 | $19.21 | $19.77 | $19.77 | 29,290,160 |
| 2022-08-08 | $18.78 | $19.67 | $18.60 | $19.43 | $19.43 | 30,331,200 |
| 2022-08-05 | $18.70 | $19.25 | $18.52 | $18.94 | $18.94 | 25,073,520 |
| 2022-08-04 | $19.26 | $19.29 | $18.37 | $18.70 | $18.70 | 29,401,370 |
| 2022-08-03 | $19.35 | $20.13 | $18.88 | $18.95 | $18.95 | 35,585,740 |
| 2022-08-02 | $20.12 | $20.13 | $19.00 | $19.45 | $19.45 | 43,452,430 |
| 2022-08-01 | $20.65 | $20.67 | $19.73 | $20.55 | $20.55 | 36,149,340 |
| 2022-07-29 | $20.69 | $21.00 | $20.39 | $20.68 | $20.68 | 24,970,580 |
| 2022-07-28 | $21.41 | $21.47 | $20.50 | $20.64 | $20.64 | 33,735,230 |
| 2022-07-27 | $21.03 | $21.53 | $20.50 | $21.38 | $21.38 | 27,437,760 |
| 2022-07-26 | $20.62 | $21.33 | $20.54 | $21.30 | $21.30 | 23,882,590 |
| 2022-07-25 | $20.67 | $21.15 | $20.33 | $20.51 | $20.51 | 24,347,060 |
| 2022-07-22 | $22.75 | $22.85 | $20.83 | $21.07 | $21.07 | 50,767,070 |
| 2022-07-21 | $20.80 | $22.47 | $20.40 | $22.09 | $22.09 | 73,002,050 |
| 2022-07-20 | $21.00 | $21.38 | $20.57 | $20.81 | $20.81 | 28,141,980 |
| 2022-07-19 | $21.11 | $21.87 | $21.01 | $21.02 | $21.02 | 40,949,320 |
| 2022-07-18 | $21.10 | $21.39 | $20.45 | $21.20 | $21.20 | 40,075,300 |
| 2022-07-15 | $21.03 | $22.01 | $21.01 | $21.02 | $21.02 | 47,660,000 |
| 2022-07-14 | $19.40 | $21.44 | $19.30 | $21.05 | $21.05 | 56,493,620 |
| 2022-07-13 | $19.85 | $20.00 | $19.00 | $19.55 | $19.55 | 46,413,970 |
| 2022-07-12 | $21.39 | $21.47 | $19.50 | $19.64 | $19.64 | 52,036,120 |
| 2022-07-11 | $21.70 | $21.98 | $20.80 | $21.15 | $21.15 | 40,874,580 |
| 2022-07-08 | $22.77 | $23.00 | $21.70 | $21.95 | $21.95 | 44,840,000 |
| 2022-07-07 | $22.53 | $23.68 | $22.18 | $22.80 | $22.80 | 46,465,220 |
| 2022-07-06 | $23.27 | $23.42 | $22.35 | $22.68 | $22.68 | 41,013,330 |
| 2022-07-05 | $23.40 | $23.99 | $23.01 | $23.59 | $23.59 | 46,042,630 |
| 2022-07-04 | $23.38 | $23.86 | $22.82 | $23.19 | $23.19 | 61,290,130 |
| 2022-07-01 | $22.79 | $23.90 | $22.21 | $23.89 | $23.89 | 69,660,590 |
| 2022-06-30 | $21.30 | $22.60 | $21.15 | $22.00 | $22.00 | 60,045,790 |
| 2022-06-29 | $22.74 | $22.77 | $20.80 | $20.90 | $20.90 | 74,587,600 |
| 2022-06-28 | $23.24 | $23.26 | $22.26 | $22.74 | $22.74 | 61,501,780 |
| 2022-06-27 | $23.50 | $24.15 | $22.91 | $23.52 | $23.52 | 59,487,080 |
| 2022-06-24 | $22.86 | $25.00 | $22.52 | $23.52 | $23.52 | 76,564,430 |
| 2022-06-23 | $20.95 | $23.19 | $20.56 | $22.82 | $22.82 | 82,605,680 |
| 2022-06-22 | $20.94 | $21.80 | $20.75 | $21.08 | $21.08 | 71,284,050 |
| 2022-06-21 | $20.20 | $21.00 | $19.50 | $20.62 | $20.62 | 70,913,440 |
| 2022-06-20 | $19.86 | $21.50 | $19.65 | $20.30 | $20.30 | 88,184,870 |
| 2022-06-17 | $18.30 | $19.89 | $18.11 | $19.39 | $19.39 | 83,564,620 |
| 2022-06-16 | $18.62 | $18.93 | $18.22 | $18.59 | $18.59 | 54,741,330 |
| 2022-06-15 | $17.70 | $19.19 | $17.68 | $18.57 | $18.57 | 88,874,490 |
| 2022-06-14 | $17.75 | $17.95 | $17.03 | $17.60 | $17.60 | 63,510,750 |
| 2022-06-13 | $16.51 | $18.88 | $16.48 | $18.06 | $18.06 | 93,860,550 |
| 2022-06-10 | $15.62 | $16.25 | $15.62 | $16.25 | $16.25 | 35,008,380 |
| 2022-06-09 | $15.89 | $15.95 | $15.43 | $15.57 | $15.57 | 23,221,180 |
| 2022-06-08 | $16.00 | $16.35 | $15.51 | $16.00 | $16.00 | 39,385,180 |
| 2022-06-07 | $16.95 | $17.05 | $16.00 | $16.10 | $16.10 | 52,609,010 |
| 2022-06-06 | $15.99 | $17.50 | $15.76 | $16.87 | $16.87 | 52,694,000 |
| 2022-06-02 | $15.34 | $16.32 | $15.27 | $16.03 | $16.03 | 50,411,570 |
| 2022-06-01 | $14.80 | $15.88 | $14.80 | $15.63 | $15.63 | 50,614,090 |
| 2022-05-31 | $15.23 | $15.33 | $14.70 | $14.80 | $14.80 | 26,486,780 |
| 2022-05-30 | $22.60 | $22.86 | $21.90 | $22.68 | $15.12 | 16,556,990 |
| 2022-05-27 | $22.60 | $22.92 | $22.08 | $22.53 | $15.02 | 16,155,810 |
| 2022-05-26 | $22.46 | $22.76 | $21.78 | $22.38 | $14.92 | 18,620,780 |
| 2022-05-25 | $23.05 | $23.09 | $22.00 | $22.35 | $14.90 | 28,074,880 |
| 2022-05-24 | $23.56 | $24.23 | $22.86 | $22.90 | $15.27 | 29,279,030 |
| 2022-05-23 | $23.99 | $24.15 | $23.20 | $23.56 | $15.71 | 29,597,990 |
| 2022-05-20 | $22.70 | $23.87 | $22.38 | $23.45 | $15.63 | 37,618,420 |
| 2022-05-19 | $21.74 | $22.56 | $21.61 | $22.46 | $14.97 | 23,240,480 |
| 2022-05-18 | $22.76 | $22.99 | $22.26 | $22.27 | $14.85 | 33,173,480 |
| 2022-05-17 | $21.50 | $22.53 | $21.29 | $22.25 | $14.83 | 27,550,310 |
| 2022-05-16 | $21.93 | $22.40 | $21.58 | $21.70 | $14.47 | 22,188,690 |
| 2022-05-13 | $22.40 | $22.50 | $21.70 | $22.09 | $14.73 | 26,965,360 |
| 2022-05-12 | $21.09 | $22.29 | $21.01 | $22.22 | $14.81 | 31,904,510 |
| 2022-05-11 | $21.00 | $23.08 | $20.80 | $21.55 | $14.37 | 47,067,770 |
| 2022-05-10 | $20.08 | $21.07 | $19.96 | $21.03 | $14.02 | 31,257,860 |
| 2022-05-09 | $19.83 | $20.63 | $19.72 | $20.49 | $13.66 | 22,180,960 |
| 2022-05-06 | $19.30 | $20.45 | $19.01 | $19.97 | $13.31 | 23,793,660 |
| 2022-05-05 | $19.48 | $20.60 | $19.30 | $20.03 | $13.35 | 32,254,040 |
| 2022-05-04 | $19.90 | $19.90 | $19.90 | $19.90 | $13.27 | 0 |
| 2022-05-03 | $19.90 | $19.90 | $19.90 | $19.90 | $13.27 | 0 |
| 2022-04-29 | $19.04 | $20.22 | $18.82 | $19.90 | $13.27 | 41,467,760 |
| 2022-04-28 | $18.70 | $19.80 | $18.23 | $19.25 | $12.83 | 54,778,140 |
| 2022-04-27 | $15.32 | $17.93 | $15.27 | $17.93 | $11.95 | 31,809,960 |
| 2022-04-26 | $15.50 | $15.66 | $14.78 | $14.94 | $9.96 | 11,352,910 |
| 2022-04-25 | $16.56 | $16.56 | $15.40 | $15.40 | $10.27 | 14,003,630 |
| 2022-04-22 | $17.35 | $17.65 | $16.99 | $17.04 | $11.36 | 9,173,450 |
| 2022-04-21 | $18.23 | $18.70 | $17.29 | $17.41 | $11.61 | 12,441,850 |
| 2022-04-20 | $18.76 | $19.02 | $18.17 | $18.58 | $12.39 | 10,652,880 |
| 2022-04-19 | $19.36 | $19.45 | $18.53 | $18.74 | $12.49 | 12,785,980 |
| 2022-04-18 | $18.45 | $19.07 | $18.05 | $18.95 | $12.63 | 14,152,820 |
| 2022-04-15 | $18.22 | $18.51 | $17.69 | $18.38 | $12.25 | 13,382,660 |
| 2022-04-14 | $18.65 | $18.94 | $18.29 | $18.34 | $12.23 | 9,044,020 |
| 2022-04-13 | $18.77 | $18.96 | $18.15 | $18.44 | $12.29 | 10,460,280 |
| 2022-04-12 | $18.80 | $19.19 | $18.47 | $18.86 | $12.57 | 14,201,650 |
| 2022-04-11 | $20.15 | $20.15 | $18.79 | $18.87 | $12.58 | 14,468,050 |
| 2022-04-08 | $20.41 | $20.60 | $19.85 | $20.16 | $13.44 | 11,533,660 |
| 2022-04-07 | $21.04 | $21.19 | $20.42 | $20.42 | $13.61 | 11,945,220 |
| 2022-04-06 | $21.71 | $21.80 | $21.02 | $21.20 | $14.13 | 9,391,750 |
| 2022-04-05 | $21.83 | $21.83 | $21.83 | $21.83 | $14.55 | 0 |
| 2022-04-04 | $21.83 | $21.83 | $21.83 | $21.83 | $14.55 | 0 |
| 2022-04-01 | $21.65 | $21.94 | $21.48 | $21.83 | $14.55 | 9,328,710 |
| 2022-03-31 | $22.67 | $22.75 | $21.80 | $21.86 | $14.57 | 13,421,900 |
| 2022-03-30 | $22.07 | $23.14 | $22.00 | $22.77 | $15.18 | 13,421,270 |
| 2022-03-29 | $22.28 | $22.43 | $21.73 | $22.02 | $14.68 | 9,572,420 |
| 2022-03-28 | $22.53 | $22.98 | $21.98 | $22.06 | $14.71 | 14,509,340 |
| 2022-03-25 | $23.45 | $23.88 | $22.85 | $22.89 | $15.26 | 14,033,700 |
| 2022-03-24 | $23.60 | $23.77 | $22.88 | $23.45 | $15.63 | 17,568,840 |
| 2022-03-23 | $23.99 | $24.50 | $23.72 | $23.82 | $15.88 | 17,293,240 |
| 2022-03-22 | $23.96 | $24.19 | $23.40 | $23.70 | $15.80 | 15,302,900 |
| 2022-03-21 | $23.22 | $24.98 | $23.08 | $24.13 | $16.09 | 27,013,750 |
| 2022-03-18 | $23.10 | $23.38 | $22.91 | $23.17 | $15.45 | 12,666,340 |
| 2022-03-17 | $24.20 | $24.28 | $23.16 | $23.25 | $15.50 | 26,868,580 |
| 2022-03-16 | $22.49 | $23.55 | $21.75 | $23.50 | $15.67 | 27,395,180 |
| 2022-03-15 | $22.10 | $22.81 | $21.50 | $21.50 | $14.33 | 16,930,160 |
| 2022-03-14 | $23.11 | $23.34 | $22.40 | $22.43 | $14.95 | 14,835,980 |
| 2022-03-11 | $23.20 | $23.64 | $22.66 | $23.58 | $15.72 | 17,979,150 |
| 2022-03-10 | $23.00 | $24.08 | $22.77 | $23.56 | $15.71 | 25,243,230 |
| 2022-03-09 | $24.02 | $24.16 | $20.91 | $22.30 | $14.87 | 27,445,110 |
| 2022-03-08 | $23.95 | $24.42 | $23.31 | $23.99 | $15.99 | 18,693,820 |
| 2022-03-07 | $23.70 | $24.38 | $23.40 | $23.84 | $15.89 | 17,738,350 |
| 2022-03-04 | $25.05 | $25.62 | $23.90 | $24.10 | $16.07 | 26,635,100 |
| 2022-03-03 | $26.11 | $26.29 | $25.31 | $25.38 | $16.92 | 23,113,170 |
| 2022-03-02 | $26.20 | $26.93 | $25.80 | $26.10 | $17.40 | 30,851,840 |
| 2022-03-01 | $27.36 | $27.71 | $26.18 | $26.51 | $17.67 | 46,411,170 |
| 2022-02-28 | $24.80 | $26.94 | $24.46 | $26.59 | $17.73 | 47,484,710 |
| 2022-02-25 | $24.57 | $25.68 | $24.50 | $25.04 | $16.69 | 37,964,450 |
| 2022-02-24 | $25.58 | $26.12 | $23.61 | $24.06 | $16.04 | 42,513,530 |
| 2022-02-23 | $24.30 | $25.87 | $24.06 | $25.73 | $17.15 | 33,523,560 |
| 2022-02-22 | $24.47 | $24.53 | $23.66 | $24.23 | $16.15 | 17,900,200 |
| 2022-02-21 | $23.88 | $24.98 | $23.80 | $24.53 | $16.35 | 16,118,290 |
| 2022-02-18 | $24.79 | $24.82 | $23.85 | $24.15 | $16.10 | 25,814,810 |
| 2022-02-17 | $25.60 | $26.18 | $24.34 | $25.23 | $16.82 | 47,802,010 |
| 2022-02-16 | $24.31 | $24.85 | $24.27 | $24.56 | $16.37 | 12,918,720 |
| 2022-02-15 | $23.53 | $24.98 | $23.12 | $24.39 | $16.26 | 23,958,450 |
| 2022-02-14 | $23.02 | $24.12 | $22.72 | $23.41 | $15.61 | 12,324,840 |
| 2022-02-11 | $23.40 | $24.21 | $23.25 | $23.30 | $15.53 | 13,768,860 |
| 2022-02-10 | $24.55 | $24.85 | $23.50 | $23.68 | $15.79 | 15,892,280 |
| 2022-02-09 | $24.13 | $24.61 | $23.32 | $24.55 | $16.37 | 16,616,980 |
| 2022-02-08 | $25.29 | $25.40 | $23.18 | $24.03 | $16.02 | 20,671,160 |
| 2022-02-07 | $24.51 | $25.95 | $24.51 | $25.27 | $16.85 | 18,884,270 |
| 2022-02-04 | $24.07 | $24.07 | $24.07 | $24.07 | $16.05 | 0 |
| 2022-02-03 | $24.07 | $24.07 | $24.07 | $24.07 | $16.05 | 0 |
| 2022-02-02 | $24.07 | $24.07 | $24.07 | $24.07 | $16.05 | 0 |
| 2022-02-01 | $24.07 | $24.07 | $24.07 | $24.07 | $16.05 | 0 |
| 2022-01-28 | $25.09 | $25.35 | $23.64 | $24.07 | $16.05 | 17,223,930 |
| 2022-01-27 | $25.42 | $26.38 | $24.78 | $24.89 | $16.59 | 18,889,730 |
| 2022-01-26 | $25.00 | $25.69 | $24.68 | $25.41 | $16.94 | 12,520,340 |
| 2022-01-25 | $25.98 | $26.97 | $24.76 | $24.80 | $16.53 | 16,230,210 |
| 2022-01-24 | $25.14 | $26.51 | $25.00 | $26.18 | $17.45 | 19,894,270 |
| 2022-01-21 | $25.25 | $25.80 | $24.92 | $24.99 | $16.66 | 11,962,580 |
| 2022-01-20 | $26.52 | $26.78 | $25.39 | $25.45 | $16.97 | 15,842,970 |
| 2022-01-19 | $27.60 | $27.86 | $26.14 | $26.52 | $17.68 | 22,263,330 |
| 2022-01-18 | $28.77 | $28.95 | $27.54 | $27.88 | $18.59 | 17,538,830 |
| 2022-01-17 | $27.80 | $28.80 | $27.58 | $28.75 | $19.17 | 20,191,030 |
| 2022-01-14 | $27.78 | $28.43 | $27.36 | $28.00 | $18.67 | 14,010,870 |
| 2022-01-13 | $28.50 | $28.60 | $27.53 | $27.68 | $18.45 | 17,590,510 |
| 2022-01-12 | $28.00 | $28.88 | $27.80 | $28.52 | $19.01 | 31,702,570 |
| 2022-01-11 | $27.36 | $28.33 | $27.01 | $27.12 | $18.08 | 18,110,330 |
| 2022-01-10 | $27.05 | $27.50 | $26.56 | $27.32 | $18.21 | 11,477,070 |
| 2022-01-07 | $28.21 | $28.57 | $26.92 | $27.06 | $18.04 | 16,102,500 |
| 2022-01-06 | $27.50 | $28.58 | $27.42 | $28.20 | $18.80 | 13,974,370 |
| 2022-01-05 | $28.63 | $28.86 | $27.40 | $27.55 | $18.37 | 17,076,100 |
| 2022-01-04 | $29.61 | $30.10 | $28.65 | $28.73 | $19.15 | 17,436,070 |
| 2022-01-03 | $29.40 | $29.40 | $29.40 | $29.40 | $19.60 | 0 |
| 2021-12-31 | $29.41 | $29.82 | $29.15 | $29.40 | $19.60 | 14,862,250 |
| 2021-12-30 | $29.89 | $30.23 | $28.94 | $29.06 | $19.37 | 19,699,520 |
| 2021-12-29 | $29.90 | $30.95 | $29.53 | $29.84 | $19.89 | 27,598,220 |
| 2021-12-28 | $28.10 | $30.23 | $28.10 | $30.05 | $20.03 | 29,388,080 |
| 2021-12-27 | $28.37 | $28.80 | $27.90 | $28.16 | $18.77 | 15,120,340 |
| 2021-12-24 | $30.20 | $30.29 | $28.40 | $28.59 | $19.06 | 16,031,050 |
| 2021-12-22 | $30.53 | $30.59 | $29.82 | $30.22 | $20.15 | 17,088,680 |
| 2021-12-21 | $29.53 | $30.62 | $29.44 | $30.53 | $20.35 | 16,818,580 |
| 2021-12-20 | $30.50 | $30.88 | $29.50 | $29.52 | $19.68 | 18,689,010 |
| 2021-12-17 | $31.20 | $31.33 | $30.11 | $30.25 | $20.17 | 20,493,950 |
| 2021-12-16 | $31.20 | $31.71 | $30.88 | $31.40 | $20.93 | 17,146,620 |
| 2021-12-15 | $32.10 | $32.73 | $31.20 | $31.33 | $20.89 | 24,705,570 |
| 2021-12-14 | $32.90 | $33.10 | $32.01 | $32.17 | $21.45 | 24,114,810 |
| 2021-12-13 | $33.68 | $33.77 | $32.71 | $33.02 | $22.01 | 21,641,200 |
| 2021-12-08 | $33.19 | $33.60 | $32.69 | $33.35 | $22.23 | 16,560,600 |
| 2021-12-07 | $34.98 | $35.05 | $32.13 | $32.75 | $21.83 | 29,294,940 |
| 2021-12-06 | $35.45 | $35.84 | $34.50 | $34.61 | $23.07 | 17,910,200 |
| 2021-12-03 | $35.49 | $35.49 | $35.49 | $35.49 | $23.66 | 22,941,770 |
| 2021-12-02 | $36.21 | $36.21 | $36.21 | $36.21 | $24.14 | 17,516,920 |
| 2021-12-01 | $37.30 | $37.30 | $36.01 | $36.71 | $24.47 | 20,698,620 |
| 2021-11-30 | $38.51 | $38.75 | $36.20 | $37.29 | $24.86 | 42,612,020 |
| 2021-11-29 | $34.60 | $38.84 | $34.19 | $37.98 | $25.32 | 48,339,630 |
| 2021-11-26 | $34.63 | $36.40 | $34.63 | $35.39 | $23.59 | 24,108,780 |
| 2021-11-25 | $35.90 | $36.50 | $34.55 | $34.97 | $23.31 | 23,779,370 |
| 2021-11-24 | $35.82 | $37.25 | $35.69 | $35.88 | $23.92 | 30,968,630 |
| 2021-11-23 | $36.68 | $37.35 | $35.54 | $35.80 | $23.87 | 37,884,320 |
| 2021-11-22 | $34.51 | $37.27 | $34.30 | $36.85 | $24.57 | 49,930,380 |
| 2021-11-19 | $36.60 | $36.75 | $34.13 | $34.27 | $22.85 | 41,522,980 |
| 2021-11-18 | $36.74 | $37.36 | $34.23 | $36.02 | $24.01 | 39,952,100 |
| 2021-11-17 | $35.01 | $37.16 | $35.00 | $36.73 | $24.49 | 34,699,760 |
| 2021-11-16 | $38.47 | $38.59 | $34.00 | $34.44 | $22.96 | 49,565,460 |
| 2021-11-15 | $42.01 | $42.19 | $37.96 | $38.44 | $25.63 | 36,609,530 |
| 2021-11-12 | $42.16 | $43.18 | $41.85 | $42.30 | $28.20 | 13,998,180 |
| 2021-11-11 | $42.92 | $43.40 | $41.05 | $42.15 | $28.10 | 21,030,090 |
| 2021-11-10 | $43.81 | $44.52 | $41.55 | $42.92 | $28.61 | 20,956,330 |
| 2021-11-09 | $43.50 | $44.43 | $42.33 | $44.21 | $29.47 | 20,702,360 |
| 2021-11-08 | $40.88 | $44.19 | $40.32 | $43.22 | $28.81 | 27,542,610 |
| 2021-11-05 | $43.83 | $43.83 | $43.83 | $43.83 | $29.22 | 36,036,200 |
| 2021-11-04 | $49.44 | $49.62 | $43.50 | $43.83 | $29.22 | 41,037,480 |
| 2021-11-03 | $47.55 | $48.58 | $45.87 | $47.72 | $31.81 | 19,112,550 |
| 2021-11-02 | $49.36 | $50.95 | $46.60 | $47.34 | $31.56 | 28,964,870 |
| 2021-11-01 | $50.97 | $54.39 | $49.16 | $50.36 | $33.57 | 33,163,010 |
| 2021-10-29 | $51.51 | $52.63 | $47.66 | $50.12 | $33.41 | 33,077,670 |
| 2021-10-28 | $55.21 | $57.20 | $50.78 | $50.98 | $33.99 | 31,808,860 |
| 2021-10-27 | $52.35 | $56.65 | $51.38 | $53.86 | $35.91 | 27,633,420 |
| 2021-10-26 | $54.02 | $54.85 | $51.36 | $52.10 | $34.73 | 31,615,050 |
| 2021-10-25 | $47.32 | $54.09 | $45.87 | $54.00 | $36.00 | 37,342,690 |
| 2021-10-22 | $45.49 | $49.50 | $44.10 | $46.36 | $30.91 | 32,411,560 |
| 2021-10-21 | $41.00 | $46.65 | $41.00 | $44.91 | $29.94 | 40,951,390 |
| 2021-10-20 | $42.00 | $44.25 | $40.92 | $41.34 | $27.56 | 33,641,780 |
| 2021-10-19 | $40.48 | $42.98 | $40.48 | $42.30 | $28.20 | 24,533,950 |
| 2021-10-18 | $37.81 | $41.48 | $37.30 | $41.03 | $27.35 | 29,381,030 |
| 2021-10-15 | $37.65 | $39.62 | $36.00 | $38.20 | $25.47 | 24,663,890 |
| 2021-10-14 | $37.64 | $38.30 | $36.40 | $37.60 | $25.07 | 15,425,610 |
| 2021-10-13 | $37.04 | $38.80 | $35.73 | $38.30 | $25.53 | 23,582,370 |
| 2021-10-12 | $39.20 | $40.25 | $35.70 | $36.58 | $24.39 | 29,370,330 |
| 2021-10-11 | $38.58 | $41.40 | $36.46 | $39.20 | $26.13 | 27,114,890 |
| 2021-10-08 | $42.08 | $42.95 | $37.57 | $38.01 | $25.34 | 24,194,520 |
| 2021-10-07 | $40.84 | $40.84 | $40.84 | $40.84 | $27.23 | 0 |
| 2021-10-06 | $40.84 | $40.84 | $40.84 | $40.84 | $27.23 | 0 |
| 2021-09-30 | $38.55 | $41.50 | $38.02 | $40.84 | $27.23 | 25,475,840 |
| 2021-09-29 | $44.00 | $44.44 | $36.47 | $36.84 | $24.56 | 42,661,130 |
| 2021-09-28 | $43.07 | $45.30 | $42.30 | $43.98 | $29.32 | 17,518,670 |
| 2021-09-27 | $47.00 | $47.51 | $41.35 | $42.68 | $28.45 | 26,482,940 |
| 2021-09-24 | $48.80 | $48.80 | $45.15 | $46.11 | $30.74 | 22,945,190 |
| 2021-09-23 | $51.29 | $51.69 | $46.54 | $47.98 | $31.99 | 25,873,370 |
| 2021-09-22 | $51.52 | $53.34 | $49.56 | $49.77 | $33.18 | 24,308,630 |
| 2021-09-21 | $51.30 | $51.30 | $51.30 | $51.30 | $34.20 | 0 |
| 2021-09-20 | $51.30 | $51.30 | $51.30 | $51.30 | $34.20 | 0 |
| 2021-09-17 | $52.13 | $55.18 | $49.73 | $51.30 | $34.20 | 40,217,920 |
| 2021-09-16 | $52.48 | $55.53 | $51.19 | $52.97 | $35.31 | 36,742,060 |
| 2021-09-15 | $47.24 | $55.00 | $47.24 | $53.59 | $35.73 | 36,832,890 |
| 2021-09-14 | $46.34 | $49.00 | $44.00 | $47.14 | $31.43 | 37,812,850 |
| 2021-09-13 | $47.00 | $47.80 | $43.36 | $45.98 | $30.65 | 50,108,960 |
| 2021-09-10 | $36.14 | $42.00 | $36.14 | $41.05 | $27.37 | 44,429,890 |
| 2021-09-09 | $35.90 | $36.30 | $33.86 | $35.97 | $23.98 | 30,571,610 |
| 2021-09-08 | $40.00 | $40.38 | $34.37 | $36.37 | $24.25 | 48,949,750 |
| 2021-09-07 | $41.22 | $42.24 | $39.40 | $39.99 | $26.66 | 25,343,840 |
| 2021-09-06 | $43.84 | $44.39 | $37.54 | $41.22 | $27.48 | 28,069,180 |
| 2021-09-03 | $43.00 | $46.00 | $41.30 | $43.47 | $28.98 | 31,945,110 |
| 2021-09-02 | $39.58 | $44.66 | $39.01 | $43.58 | $29.05 | 31,231,410 |
| 2021-09-01 | $42.10 | $44.50 | $38.91 | $40.03 | $26.69 | 28,613,730 |
| 2021-08-31 | $39.68 | $42.79 | $38.86 | $40.97 | $27.31 | 25,977,000 |
| 2021-08-30 | $38.00 | $40.35 | $37.21 | $39.91 | $26.61 | 28,345,340 |
| 2021-08-27 | $38.66 | $40.86 | $38.03 | $39.55 | $26.37 | 22,469,650 |
| 2021-08-26 | $40.20 | $40.36 | $37.77 | $39.01 | $26.01 | 24,430,500 |
| 2021-08-25 | $37.30 | $41.00 | $37.30 | $40.16 | $26.77 | 30,348,830 |
| 2021-08-24 | $38.00 | $39.95 | $36.60 | $37.77 | $25.18 | 30,368,670 |
| 2021-08-23 | $34.91 | $38.47 | $34.55 | $37.80 | $25.20 | 34,352,980 |
| 2021-08-20 | $36.01 | $38.05 | $34.50 | $35.01 | $23.34 | 35,318,990 |
| 2021-08-19 | $34.00 | $37.50 | $33.30 | $36.67 | $24.45 | 36,877,670 |
| 2021-08-18 | $32.87 | $35.35 | $31.79 | $34.52 | $23.01 | 33,787,900 |
| 2021-08-17 | $32.84 | $33.82 | $31.01 | $32.87 | $21.91 | 26,068,730 |
| 2021-08-16 | $34.08 | $34.90 | $32.04 | $32.72 | $21.81 | 33,952,310 |
| 2021-08-13 | $34.60 | $37.70 | $33.38 | $35.67 | $23.78 | 36,577,800 |
| 2021-08-12 | $32.55 | $35.67 | $31.75 | $34.70 | $23.13 | 41,574,740 |
| 2021-08-11 | $31.40 | $34.49 | $28.99 | $32.58 | $21.72 | 50,780,160 |
| 2021-08-10 | $33.33 | $38.51 | $28.98 | $31.44 | $20.96 | 72,728,870 |
| 2021-08-09 | $33.11 | $35.55 | $33.11 | $33.49 | $22.33 | 41,335,760 |
| 2021-08-06 | $28.70 | $33.91 | $28.70 | $33.91 | $22.61 | 70,494,150 |
| 2021-08-05 | $29.52 | $29.53 | $27.79 | $28.26 | $18.84 | 31,547,890 |
| 2021-08-04 | $28.22 | $30.65 | $28.10 | $30.17 | $20.11 | 36,957,950 |
| 2021-08-03 | $29.70 | $30.85 | $28.02 | $28.39 | $18.93 | 25,483,080 |
| 2021-08-02 | $30.31 | $31.68 | $28.61 | $30.00 | $20.00 | 39,402,840 |
| 2021-07-30 | $32.01 | $32.56 | $29.67 | $30.52 | $20.35 | 50,160,140 |
| 2021-07-29 | $29.00 | $33.02 | $28.34 | $32.83 | $21.89 | 54,981,050 |
| 2021-07-28 | $25.74 | $28.58 | $25.74 | $27.81 | $18.54 | 58,251,930 |
| 2021-07-27 | $29.01 | $30.80 | $26.00 | $26.34 | $17.56 | 58,700,240 |
| 2021-07-26 | $28.10 | $30.43 | $27.60 | $28.68 | $19.12 | 50,848,940 |
| 2021-07-23 | $28.00 | $29.01 | $26.01 | $28.52 | $19.01 | 60,433,070 |
| 2021-07-22 | $25.00 | $28.86 | $23.58 | $28.86 | $19.24 | 69,872,930 |
| 2021-07-21 | $23.73 | $25.00 | $22.74 | $24.05 | $16.03 | 68,270,190 |
| 2021-07-20 | $21.13 | $22.31 | $21.00 | $21.60 | $14.40 | 31,479,170 |
| 2021-07-19 | $22.38 | $23.10 | $21.32 | $21.55 | $14.37 | 43,811,120 |
| 2021-07-16 | $22.86 | $23.32 | $21.91 | $22.15 | $14.77 | 42,549,340 |
| 2021-07-15 | $22.57 | $23.39 | $21.69 | $22.95 | $15.30 | 48,477,710 |
| 2021-07-14 | $24.01 | $25.57 | $22.28 | $22.96 | $15.31 | 67,122,730 |
| 2021-07-13 | $23.52 | $25.15 | $22.46 | $24.75 | $16.50 | 67,803,800 |
| 2021-07-12 | $23.50 | $25.26 | $22.80 | $24.11 | $16.07 | 77,682,210 |
| 2021-07-09 | $22.89 | $24.22 | $21.71 | $23.45 | $15.63 | 75,922,690 |
| 2021-07-08 | $22.72 | $24.22 | $21.81 | $24.22 | $16.15 | 90,275,160 |
| 2021-07-07 | $17.00 | $20.18 | $16.38 | $20.18 | $13.45 | 79,909,630 |
| 2021-07-06 | $16.00 | $17.82 | $15.90 | $16.82 | $11.21 | 46,574,150 |
| 2021-07-05 | $15.57 | $16.54 | $15.25 | $16.27 | $10.85 | 55,760,610 |
| 2021-07-02 | $13.93 | $15.26 | $13.75 | $15.19 | $10.13 | 47,753,160 |
| 2021-07-01 | $13.96 | $14.48 | $13.60 | $14.05 | $9.37 | 24,716,520 |
| 2021-06-30 | $13.72 | $13.99 | $13.13 | $13.90 | $9.27 | 19,986,840 |
| 2021-06-29 | $13.94 | $14.60 | $13.57 | $13.72 | $9.15 | 28,390,720 |
| 2021-06-28 | $13.76 | $14.25 | $13.68 | $13.96 | $9.31 | 21,105,630 |
| 2021-06-25 | $13.70 | $14.10 | $13.37 | $13.89 | $9.26 | 20,615,530 |
| 2021-06-24 | $14.16 | $14.28 | $13.66 | $13.73 | $9.15 | 24,283,720 |
| 2021-06-23 | $14.38 | $14.86 | $14.03 | $14.16 | $9.44 | 28,423,480 |
| 2021-06-22 | $14.29 | $14.97 | $13.88 | $14.38 | $9.59 | 29,432,900 |
| 2021-06-21 | $13.09 | $15.30 | $12.90 | $14.26 | $9.51 | 43,069,870 |
| 2021-06-18 | $13.30 | $13.30 | $12.70 | $13.12 | $8.75 | 32,032,870 |
| 2021-06-17 | $13.36 | $13.70 | $13.16 | $13.41 | $8.94 | 17,358,250 |
| 2021-06-16 | $13.93 | $14.14 | $13.05 | $13.34 | $8.89 | 39,141,680 |
| 2021-06-15 | $14.41 | $14.52 | $13.84 | $14.00 | $9.33 | 24,296,810 |
| 2021-06-14 | $14.12 | $14.12 | $14.12 | $14.12 | $9.41 | 0 |
| 2021-06-11 | $14.60 | $14.68 | $14.05 | $14.12 | $9.41 | 37,178,320 |
| 2021-06-10 | $14.46 | $15.14 | $14.10 | $14.82 | $9.88 | 56,197,280 |
| 2021-06-09 | $14.05 | $14.70 | $13.81 | $14.29 | $9.53 | 50,082,140 |
| 2021-06-08 | $14.38 | $14.70 | $13.53 | $13.73 | $9.15 | 44,138,520 |
| 2021-06-07 | $14.65 | $15.20 | $14.23 | $14.50 | $9.67 | 67,429,830 |
| 2021-06-04 | $12.18 | $14.50 | $11.97 | $14.13 | $9.42 | 69,595,180 |
| 2021-06-03 | $11.88 | $12.27 | $11.78 | $12.10 | $8.07 | 23,345,540 |
| 2021-06-02 | $11.75 | $12.11 | $11.65 | $11.80 | $7.87 | 31,841,210 |
| 2021-06-01 | $11.33 | $12.17 | $11.20 | $11.91 | $7.94 | 35,697,980 |
| 2021-05-31 | $10.64 | $11.39 | $10.61 | $11.25 | $7.50 | 24,991,570 |
| 2021-05-28 | $10.51 | $10.88 | $10.50 | $10.64 | $7.09 | 16,215,440 |
| 2021-05-27 | $10.76 | $10.76 | $10.40 | $10.43 | $6.95 | 15,310,110 |
| 2021-05-26 | $10.60 | $11.10 | $10.60 | $10.65 | $7.10 | 18,391,090 |
| 2021-05-25 | $10.32 | $10.94 | $10.12 | $10.66 | $7.11 | 24,124,200 |
| 2021-05-24 | $10.47 | $10.67 | $10.32 | $10.41 | $6.94 | 12,719,990 |
| 2021-05-21 | $10.50 | $10.69 | $10.27 | $10.44 | $6.96 | 21,110,130 |
| 2021-05-20 | $10.07 | $10.73 | $10.07 | $10.54 | $7.03 | 29,912,130 |
| 2021-05-19 | $9.59 | $10.26 | $9.59 | $10.20 | $6.80 | 25,039,370 |
| 2021-05-18 | $9.56 | $9.95 | $9.53 | $9.68 | $6.45 | 8,705,350 |
| 2021-05-17 | $9.78 | $9.91 | $9.52 | $9.65 | $6.43 | 9,010,460 |
| 2021-05-14 | $9.69 | $9.84 | $9.60 | $9.79 | $6.53 | 10,935,040 |
| 2021-05-13 | $9.61 | $9.95 | $9.51 | $9.62 | $6.41 | 11,886,850 |
| 2021-05-12 | $9.39 | $9.80 | $9.31 | $9.75 | $6.50 | 15,195,050 |
| 2021-05-11 | $9.60 | $9.60 | $9.22 | $9.39 | $6.26 | 9,212,710 |
| 2021-05-10 | $9.36 | $9.60 | $9.28 | $9.44 | $6.29 | 9,588,300 |
| 2021-05-07 | $9.23 | $9.37 | $9.08 | $9.36 | $6.24 | 8,830,530 |
| 2021-05-06 | $9.20 | $9.33 | $9.07 | $9.24 | $6.16 | 7,466,020 |
| 2021-05-05 | $9.24 | $9.24 | $9.24 | $9.24 | $6.16 | 0 |
| 2021-05-04 | $9.24 | $9.24 | $9.24 | $9.24 | $6.16 | 0 |
| 2021-04-30 | $8.80 | $9.26 | $8.70 | $9.24 | $6.16 | 11,643,120 |
| 2021-04-29 | $8.97 | $9.04 | $8.82 | $8.83 | $5.89 | 7,694,530 |
| 2021-04-28 | $8.71 | $9.13 | $8.67 | $9.05 | $6.03 | 8,789,670 |
| 2021-04-27 | $9.45 | $9.53 | $8.86 | $8.90 | $5.93 | 16,164,490 |
| 2021-04-26 | $9.31 | $9.42 | $9.15 | $9.31 | $6.21 | 9,458,360 |
| 2021-04-23 | $9.17 | $9.36 | $9.10 | $9.30 | $6.20 | 9,216,340 |
| 2021-04-22 | $9.26 | $9.43 | $9.15 | $9.22 | $6.15 | 10,367,970 |
| 2021-04-21 | $9.40 | $9.46 | $9.17 | $9.21 | $6.14 | 12,356,280 |
| 2021-04-20 | $9.79 | $10.13 | $9.45 | $9.45 | $6.30 | 25,361,250 |
| 2021-04-19 | $9.57 | $10.13 | $9.25 | $9.87 | $6.58 | 32,387,180 |
| 2021-04-16 | $8.70 | $9.40 | $8.69 | $9.15 | $6.10 | 14,170,400 |
| 2021-04-15 | $8.84 | $8.85 | $8.70 | $8.73 | $5.82 | 4,064,210 |
| 2021-04-14 | $8.68 | $8.92 | $8.67 | $8.90 | $5.93 | 3,906,160 |
| 2021-04-13 | $8.70 | $8.83 | $8.61 | $8.69 | $5.79 | 3,115,190 |
| 2021-04-12 | $8.87 | $8.92 | $8.67 | $8.68 | $5.79 | 3,096,620 |
| 2021-04-09 | $8.89 | $8.92 | $8.84 | $8.89 | $5.93 | 2,710,840 |
| 2021-04-08 | $9.05 | $9.06 | $8.88 | $8.90 | $5.93 | 4,157,450 |
| 2021-04-07 | $9.08 | $9.13 | $8.93 | $9.07 | $6.05 | 4,353,710 |
| 2021-04-06 | $8.99 | $9.15 | $8.95 | $9.06 | $6.04 | 5,073,720 |
| 2021-04-05 | $8.98 | $8.98 | $8.98 | $8.98 | $5.99 | 0 |
| 2021-04-02 | $9.01 | $9.05 | $8.85 | $8.98 | $5.99 | 5,909,350 |
| 2021-04-01 | $8.93 | $9.33 | $8.92 | $9.07 | $6.05 | 10,666,100 |
| 2021-03-31 | $8.72 | $8.93 | $8.68 | $8.80 | $5.87 | 5,958,400 |
| 2021-03-30 | $8.65 | $8.75 | $8.61 | $8.65 | $5.77 | 3,477,500 |
| 2021-03-29 | $8.88 | $8.91 | $8.65 | $8.67 | $5.78 | 6,490,490 |
| 2021-03-26 | $8.79 | $8.92 | $8.73 | $8.88 | $5.92 | 4,969,560 |
| 2021-03-25 | $8.75 | $8.82 | $8.68 | $8.78 | $5.85 | 3,981,720 |
| 2021-03-24 | $9.02 | $9.04 | $8.78 | $8.81 | $5.87 | 5,198,880 |
| 2021-03-23 | $9.30 | $9.30 | $8.97 | $9.02 | $6.01 | 5,794,210 |
| 2021-03-22 | $8.88 | $9.18 | $8.87 | $9.15 | $6.10 | 6,728,580 |
| 2021-03-19 | $9.03 | $9.06 | $8.88 | $8.90 | $5.93 | 5,878,610 |
| 2021-03-18 | $9.21 | $9.33 | $9.08 | $9.10 | $6.07 | 9,075,930 |
| 2021-03-17 | $9.12 | $9.35 | $9.04 | $9.29 | $6.19 | 16,240,630 |
| 2021-03-16 | $8.66 | $8.86 | $8.65 | $8.77 | $5.85 | 7,324,270 |
| 2021-03-15 | $8.80 | $8.95 | $8.54 | $8.68 | $5.79 | 9,521,380 |
| 2021-03-12 | $9.09 | $9.13 | $8.88 | $8.92 | $5.95 | 6,780,140 |
| 2021-03-11 | $9.05 | $9.13 | $8.82 | $9.09 | $6.06 | 7,831,510 |
| 2021-03-10 | $9.10 | $9.43 | $9.00 | $9.04 | $6.03 | 6,864,180 |
| 2021-03-09 | $9.59 | $9.59 | $8.92 | $9.01 | $6.01 | 9,172,590 |
| 2021-03-08 | $9.71 | $9.85 | $9.48 | $9.51 | $6.34 | 8,026,040 |
| 2021-03-05 | $9.70 | $9.87 | $9.62 | $9.74 | $6.49 | 5,559,170 |
| 2021-03-04 | $9.93 | $9.96 | $9.72 | $9.75 | $6.50 | 7,048,840 |
| 2021-03-03 | $9.91 | $10.05 | $9.78 | $9.99 | $6.66 | 7,226,720 |
| 2021-03-02 | $10.05 | $10.09 | $9.79 | $9.92 | $6.61 | 7,359,340 |
| 2021-03-01 | $9.77 | $10.01 | $9.77 | $9.98 | $6.65 | 7,498,990 |
| 2021-02-26 | $9.60 | $10.17 | $9.50 | $9.92 | $6.61 | 10,748,240 |
| 2021-02-25 | $10.16 | $10.18 | $9.71 | $9.76 | $6.51 | 11,031,160 |
| 2021-02-24 | $10.05 | $10.13 | $9.94 | $10.10 | $6.73 | 8,386,740 |
| 2021-02-23 | $10.08 | $10.19 | $9.91 | $10.05 | $6.70 | 7,889,660 |
| 2021-02-22 | $10.08 | $10.34 | $10.05 | $10.08 | $6.72 | 13,408,390 |
| 2021-02-19 | $9.86 | $10.09 | $9.80 | $10.07 | $6.71 | 9,552,400 |
| 2021-02-18 | $9.79 | $9.98 | $9.72 | $9.88 | $6.59 | 8,942,280 |
| 2021-02-17 | $9.61 | $9.61 | $9.61 | $9.61 | $6.41 | 0 |
| 2021-02-16 | $9.61 | $9.61 | $9.61 | $9.61 | $6.41 | 0 |
| 2021-02-15 | $9.61 | $9.61 | $9.61 | $9.61 | $6.41 | 0 |
| 2021-02-12 | $9.61 | $9.61 | $9.61 | $9.61 | $6.41 | 0 |
| 2021-02-11 | $9.61 | $9.61 | $9.61 | $9.61 | $6.41 | 0 |
| 2021-02-10 | $9.84 | $9.94 | $9.58 | $9.61 | $6.41 | 9,639,470 |
| 2021-02-09 | $9.93 | $10.08 | $9.30 | $9.84 | $6.56 | 14,181,650 |
| 2021-02-08 | $9.79 | $10.04 | $9.75 | $9.96 | $6.64 | 6,755,880 |
| 2021-02-05 | $10.17 | $10.34 | $9.71 | $9.84 | $6.56 | 16,101,600 |
| 2021-02-04 | $10.50 | $10.66 | $10.05 | $10.20 | $6.80 | 18,371,780 |
| 2021-02-03 | $10.70 | $11.07 | $10.47 | $10.50 | $7.00 | 17,258,970 |
| 2021-02-02 | $10.51 | $10.90 | $10.22 | $10.73 | $7.15 | 19,647,550 |
| 2021-02-01 | $10.53 | $11.09 | $10.50 | $10.62 | $7.08 | 19,252,960 |
| 2021-01-29 | $10.11 | $10.58 | $10.11 | $10.51 | $7.01 | 21,530,310 |
| 2021-01-28 | $10.30 | $10.55 | $10.05 | $10.07 | $6.71 | 15,676,680 |
| 2021-01-27 | $10.57 | $10.74 | $10.30 | $10.41 | $6.94 | 14,456,060 |
| 2021-01-26 | $10.60 | $10.95 | $10.50 | $10.65 | $7.10 | 14,819,900 |
| 2021-01-25 | $11.16 | $11.16 | $10.62 | $10.74 | $7.16 | 24,340,040 |
| 2021-01-22 | $10.92 | $11.39 | $10.59 | $11.19 | $7.46 | 29,096,420 |
| 2021-01-21 | $10.90 | $11.19 | $10.70 | $11.02 | $7.35 | 26,755,420 |
| 2021-01-20 | $10.40 | $11.29 | $10.32 | $10.93 | $7.29 | 35,721,020 |
| 2021-01-19 | $10.85 | $10.96 | $10.27 | $10.31 | $6.87 | 35,773,490 |
| 2021-01-18 | $11.00 | $11.31 | $10.95 | $11.09 | $7.39 | 24,980,510 |
| 2021-01-15 | $11.10 | $11.51 | $11.00 | $11.35 | $7.57 | 22,353,060 |
| 2021-01-14 | $11.10 | $11.45 | $11.03 | $11.10 | $7.40 | 22,545,960 |
| 2021-01-13 | $12.02 | $12.25 | $11.28 | $11.60 | $7.73 | 40,059,700 |
| 2021-01-12 | $11.91 | $12.37 | $11.18 | $12.08 | $8.05 | 57,548,230 |
| 2021-01-11 | $12.70 | $13.30 | $12.06 | $12.18 | $8.12 | 66,736,200 |
| 2021-01-08 | $11.60 | $12.03 | $11.10 | $11.93 | $7.95 | 47,355,060 |
| 2021-01-07 | $11.60 | $11.95 | $11.28 | $11.52 | $7.68 | 40,712,110 |
| 2021-01-06 | $11.83 | $12.14 | $11.42 | $11.54 | $7.69 | 46,807,270 |
| 2021-01-05 | $10.96 | $12.22 | $10.84 | $11.90 | $7.93 | 80,642,220 |
| 2021-01-04 | $10.42 | $11.03 | $10.29 | $10.98 | $7.32 | 53,811,820 |
| 2021-01-01 | $10.25 | $10.25 | $10.25 | $10.25 | $6.83 | 0 |
| 2020-12-31 | $10.50 | $10.54 | $10.05 | $10.25 | $6.83 | 33,750,480 |
| 2020-12-30 | $9.73 | $10.62 | $9.73 | $10.45 | $6.97 | 40,970,970 |
| 2020-12-29 | $10.50 | $10.55 | $9.77 | $9.82 | $6.55 | 33,409,100 |
| 2020-12-28 | $9.99 | $10.77 | $9.92 | $10.59 | $7.06 | 29,163,710 |
| 2020-12-25 | $10.20 | $10.35 | $10.00 | $10.12 | $6.75 | 16,297,460 |
| 2020-12-24 | $10.82 | $10.83 | $10.26 | $10.28 | $6.85 | 25,684,620 |
| 2020-12-23 | $10.55 | $11.00 | $10.47 | $10.80 | $7.20 | 36,018,880 |
| 2020-12-22 | $10.43 | $11.06 | $10.22 | $10.60 | $7.07 | 32,278,070 |
| 2020-12-21 | $10.42 | $10.69 | $10.31 | $10.53 | $7.02 | 20,390,100 |
| 2020-12-18 | $10.48 | $10.59 | $10.22 | $10.38 | $6.92 | 18,043,440 |
| 2020-12-17 | $9.82 | $10.61 | $9.80 | $10.55 | $7.03 | 28,957,850 |
| 2020-12-16 | $10.40 | $10.46 | $9.90 | $9.90 | $6.60 | 19,985,270 |
| 2020-12-15 | $10.28 | $10.45 | $10.20 | $10.39 | $6.93 | 13,066,370 |
| 2020-12-14 | $10.02 | $10.37 | $9.93 | $10.33 | $6.89 | 12,880,760 |
| 2020-12-11 | $10.34 | $10.47 | $9.96 | $10.07 | $6.71 | 18,584,140 |
| 2020-12-10 | $10.22 | $10.48 | $10.13 | $10.41 | $6.94 | 15,378,170 |
| 2020-12-09 | $10.85 | $10.94 | $10.28 | $10.29 | $6.86 | 27,746,530 |
| 2020-12-08 | $10.74 | $11.14 | $10.68 | $10.99 | $7.33 | 26,682,130 |
| 2020-12-07 | $10.70 | $10.90 | $10.63 | $10.77 | $7.18 | 17,441,180 |
| 2020-12-04 | $10.40 | $10.88 | $10.28 | $10.80 | $7.20 | 31,698,130 |
| 2020-12-03 | $10.36 | $10.56 | $10.21 | $10.45 | $6.97 | 21,502,030 |
| 2020-12-02 | $10.70 | $10.73 | $10.35 | $10.35 | $6.90 | 27,489,990 |
| 2020-12-01 | $10.52 | $10.82 | $10.44 | $10.70 | $7.13 | 24,252,370 |
| 2020-11-30 | $10.73 | $10.95 | $10.56 | $10.57 | $7.05 | 26,127,900 |
| 2020-11-27 | $11.24 | $11.41 | $10.68 | $10.80 | $7.20 | 35,476,710 |
| 2020-11-26 | $11.62 | $11.75 | $10.90 | $11.12 | $7.41 | 52,783,300 |
| 2020-11-25 | $11.82 | $12.29 | $11.55 | $11.97 | $7.98 | 61,809,270 |
| 2020-11-24 | $12.01 | $12.42 | $11.42 | $12.01 | $8.01 | 58,667,520 |
| 2020-11-23 | $11.92 | $12.10 | $11.71 | $11.96 | $7.97 | 53,801,180 |
| 2020-11-20 | $11.60 | $12.32 | $11.50 | $11.97 | $7.98 | 69,240,530 |
| 2020-11-19 | $12.11 | $12.37 | $11.36 | $11.62 | $7.75 | 63,503,850 |
| 2020-11-18 | $11.40 | $12.18 | $11.40 | $11.82 | $7.88 | 91,187,700 |
| 2020-11-17 | $10.28 | $12.54 | $10.28 | $11.74 | $7.83 | 115,999,220 |
| 2020-11-16 | $10.00 | $10.77 | $9.92 | $10.45 | $6.97 | 21,950,220 |
| 2020-11-13 | $9.85 | $10.07 | $9.77 | $10.02 | $6.68 | 12,569,500 |
| 2020-11-12 | $9.99 | $10.13 | $9.71 | $9.80 | $6.53 | 16,448,880 |
| 2020-11-11 | $10.00 | $10.26 | $9.97 | $9.98 | $6.65 | 17,602,720 |
| 2020-11-10 | $11.00 | $11.00 | $9.92 | $10.10 | $6.73 | 47,535,520 |
| 2020-11-09 | $11.18 | $11.43 | $11.06 | $11.22 | $7.48 | 28,566,530 |
| 2020-11-06 | $11.82 | $11.97 | $11.02 | $11.16 | $7.44 | 40,322,860 |
| 2020-11-05 | $11.80 | $11.99 | $11.53 | $11.85 | $7.90 | 40,559,660 |
| 2020-11-04 | $11.39 | $11.79 | $11.30 | $11.79 | $7.86 | 50,752,490 |
| 2020-11-03 | $11.51 | $11.54 | $11.12 | $11.46 | $7.64 | 46,161,950 |
| 2020-11-02 | $10.72 | $11.58 | $10.60 | $11.57 | $7.71 | 55,788,580 |
| 2020-10-30 | $11.22 | $11.60 | $10.73 | $10.75 | $7.17 | 50,148,750 |
| 2020-10-29 | $11.10 | $11.57 | $11.00 | $11.16 | $7.44 | 44,599,160 |
| 2020-10-28 | $10.70 | $11.40 | $10.58 | $11.25 | $7.50 | 40,447,000 |
| 2020-10-27 | $10.97 | $11.03 | $10.46 | $10.63 | $7.09 | 24,440,870 |
| 2020-10-26 | $10.79 | $11.15 | $10.65 | $11.05 | $7.37 | 22,617,680 |
| 2020-10-23 | $11.10 | $11.34 | $10.84 | $10.95 | $7.30 | 32,028,990 |
| 2020-10-22 | $10.59 | $11.32 | $10.43 | $11.19 | $7.46 | 36,668,210 |
| 2020-10-21 | $11.05 | $11.16 | $10.66 | $10.76 | $7.17 | 24,310,520 |
| 2020-10-20 | $10.58 | $11.16 | $10.55 | $11.13 | $7.42 | 33,737,940 |
| 2020-10-19 | $10.65 | $10.86 | $10.40 | $10.66 | $7.11 | 25,022,550 |
| 2020-10-16 | $10.56 | $10.98 | $10.40 | $10.60 | $7.07 | 28,766,890 |
| 2020-10-15 | $11.05 | $11.62 | $10.80 | $10.86 | $7.24 | 48,147,820 |
| 2020-10-14 | $10.76 | $11.02 | $10.64 | $10.86 | $7.24 | 26,519,930 |
| 2020-10-13 | $10.25 | $11.23 | $10.25 | $10.92 | $7.28 | 45,178,610 |
| 2020-10-12 | $10.24 | $10.45 | $10.13 | $10.33 | $6.89 | 29,505,060 |
| 2020-10-09 | $10.50 | $10.65 | $10.03 | $10.09 | $6.73 | 26,818,490 |
| 2020-10-08 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2020-10-07 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2020-10-06 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2020-10-05 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2020-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2020-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $6.57 | 0 |
| 2020-09-30 | $9.49 | $9.89 | $9.47 | $9.85 | $6.57 | 19,638,840 |
| 2020-09-29 | $9.51 | $9.61 | $9.41 | $9.48 | $6.32 | 13,696,070 |
| 2020-09-28 | $9.37 | $9.57 | $9.23 | $9.38 | $6.25 | 15,423,240 |
| 2020-09-25 | $9.58 | $9.66 | $9.14 | $9.33 | $6.22 | 20,401,090 |
| 2020-09-24 | $9.98 | $10.06 | $9.52 | $9.52 | $6.35 | 28,222,310 |
| 2020-09-23 | $10.03 | $10.26 | $9.90 | $10.14 | $6.76 | 27,871,970 |
| 2020-09-22 | $10.26 | $10.45 | $9.88 | $10.00 | $6.67 | 38,039,080 |
| 2020-09-21 | $11.08 | $11.28 | $10.45 | $10.47 | $6.98 | 39,216,110 |
| 2020-09-18 | $10.90 | $11.27 | $10.84 | $11.09 | $7.39 | 34,806,330 |
| 2020-09-17 | $11.33 | $11.81 | $11.01 | $11.02 | $7.35 | 44,113,120 |
| 2020-09-16 | $11.74 | $11.74 | $11.31 | $11.47 | $7.65 | 44,004,320 |
| 2020-09-15 | $12.45 | $12.65 | $11.74 | $11.99 | $7.99 | 60,552,160 |
| 2020-09-14 | $11.60 | $12.61 | $11.53 | $12.55 | $8.37 | 81,185,950 |
| 2020-09-11 | $11.20 | $11.78 | $9.82 | $11.52 | $7.68 | 81,139,920 |
| 2020-09-10 | $11.24 | $12.70 | $10.95 | $12.28 | $8.19 | 104,808,000 |
| 2020-09-09 | $10.63 | $11.98 | $10.56 | $11.00 | $7.33 | 76,689,180 |
| 2020-09-08 | $10.40 | $10.86 | $10.20 | $10.86 | $7.24 | 37,051,140 |
| 2020-09-07 | $10.46 | $10.95 | $10.22 | $10.51 | $7.01 | 40,802,470 |
| 2020-09-04 | $9.90 | $10.54 | $9.81 | $10.35 | $6.90 | 23,936,280 |
| 2020-09-03 | $10.60 | $10.65 | $10.23 | $10.23 | $6.82 | 34,263,490 |
| 2020-09-02 | $10.60 | $10.99 | $10.37 | $10.82 | $7.21 | 56,168,070 |
| 2020-09-01 | $9.88 | $10.80 | $9.72 | $10.53 | $7.02 | 44,231,650 |
| 2020-08-31 | $10.25 | $10.26 | $9.83 | $9.86 | $6.57 | 23,478,130 |
| 2020-08-28 | $10.35 | $10.50 | $10.06 | $10.19 | $6.79 | 32,084,170 |
| 2020-08-27 | $9.82 | $10.52 | $9.57 | $10.29 | $6.86 | 41,543,920 |
| 2020-08-26 | $10.25 | $10.30 | $9.60 | $9.97 | $6.65 | 26,256,930 |
| 2020-08-25 | $9.81 | $10.30 | $9.72 | $10.18 | $6.79 | 38,494,510 |
| 2020-08-24 | $9.27 | $9.70 | $9.15 | $9.70 | $6.47 | 20,925,030 |
| 2020-08-21 | $9.11 | $9.18 | $9.00 | $9.16 | $6.11 | 9,578,510 |
| 2020-08-20 | $9.18 | $9.20 | $9.00 | $9.03 | $6.02 | 15,905,680 |
| 2020-08-19 | $9.50 | $9.65 | $9.26 | $9.32 | $6.21 | 18,634,560 |
| 2020-08-18 | $9.62 | $9.76 | $9.43 | $9.49 | $6.33 | 19,817,530 |
| 2020-08-17 | $9.35 | $9.85 | $9.31 | $9.73 | $6.49 | 23,405,800 |
| 2020-08-14 | $9.65 | $9.66 | $9.00 | $9.38 | $6.25 | 24,762,540 |
| 2020-08-13 | $9.74 | $9.98 | $9.60 | $9.64 | $6.43 | 31,728,240 |
| 2020-08-12 | $9.89 | $10.20 | $9.35 | $9.99 | $6.66 | 62,233,750 |
| 2020-08-11 | $8.94 | $9.83 | $8.90 | $9.68 | $6.45 | 41,667,260 |
| 2020-08-10 | $8.78 | $9.14 | $8.78 | $8.94 | $5.96 | 10,879,680 |
| 2020-08-07 | $8.99 | $9.00 | $8.70 | $8.80 | $5.87 | 10,114,810 |
| 2020-08-06 | $9.16 | $9.23 | $8.90 | $8.99 | $5.99 | 12,390,640 |
| 2020-08-05 | $9.02 | $9.17 | $8.96 | $9.15 | $6.10 | 10,796,240 |
| 2020-08-04 | $9.32 | $9.33 | $9.02 | $9.03 | $6.02 | 13,542,560 |
| 2020-08-03 | $9.08 | $9.25 | $9.00 | $9.24 | $6.16 | 15,987,410 |
| 2020-07-31 | $8.89 | $9.03 | $8.86 | $8.94 | $5.96 | 9,653,880 |
| 2020-07-30 | $9.02 | $9.19 | $8.92 | $8.94 | $5.96 | 13,086,110 |
| 2020-07-29 | $9.00 | $9.15 | $8.85 | $9.11 | $6.07 | 17,542,790 |
| 2020-07-28 | $8.82 | $9.17 | $8.80 | $9.10 | $6.07 | 18,668,020 |
| 2020-07-27 | $8.39 | $8.89 | $8.24 | $8.75 | $5.83 | 13,735,680 |
| 2020-07-24 | $8.80 | $8.93 | $8.31 | $8.34 | $5.56 | 16,621,120 |
| 2020-07-23 | $8.95 | $9.02 | $8.50 | $8.88 | $5.92 | 18,457,470 |
| 2020-07-22 | $8.91 | $9.24 | $8.79 | $9.07 | $6.05 | 13,836,910 |
| 2020-07-21 | $9.05 | $9.16 | $8.90 | $8.99 | $5.99 | 10,652,630 |
| 2020-07-20 | $8.84 | $9.05 | $8.74 | $9.05 | $6.03 | 11,961,670 |
| 2020-07-17 | $8.71 | $8.85 | $8.55 | $8.73 | $5.82 | 14,640,830 |
| 2020-07-16 | $9.58 | $9.60 | $8.56 | $8.69 | $5.79 | 27,586,550 |
| 2020-07-15 | $10.05 | $10.26 | $9.44 | $9.50 | $6.33 | 28,821,400 |
| 2020-07-14 | $10.20 | $10.33 | $9.86 | $10.09 | $6.73 | 33,000,760 |
| 2020-07-13 | $10.05 | $10.37 | $9.90 | $10.37 | $6.91 | 35,661,380 |
| 2020-07-10 | $9.59 | $10.55 | $9.41 | $9.87 | $6.58 | 45,121,640 |
| 2020-07-09 | $9.43 | $9.72 | $9.26 | $9.63 | $6.42 | 38,201,260 |
| 2020-07-08 | $9.41 | $9.57 | $9.02 | $9.47 | $6.31 | 37,077,450 |
| 2020-07-07 | $8.80 | $9.65 | $8.78 | $9.46 | $6.31 | 44,478,150 |
| 2020-07-06 | $8.71 | $8.93 | $8.45 | $8.89 | $5.93 | 34,386,730 |
| 2020-07-03 | $8.22 | $8.65 | $8.20 | $8.58 | $5.72 | 35,612,630 |
| 2020-07-02 | $8.15 | $8.20 | $8.06 | $8.18 | $5.45 | 16,161,120 |
| 2020-07-01 | $8.22 | $8.26 | $8.08 | $8.18 | $5.45 | 19,321,140 |
| 2020-06-30 | $8.20 | $8.31 | $8.12 | $8.20 | $5.47 | 28,230,910 |
| 2020-06-29 | $8.26 | $8.54 | $8.26 | $8.48 | $5.65 | 19,924,280 |
| 2020-06-26 | $8.35 | $8.35 | $8.35 | $8.35 | $5.57 | 0 |
| 2020-06-25 | $8.35 | $8.35 | $8.35 | $8.35 | $5.57 | 0 |
| 2020-06-24 | $8.30 | $8.39 | $8.21 | $8.35 | $5.57 | 18,060,880 |
| 2020-06-23 | $8.22 | $8.45 | $8.12 | $8.36 | $5.57 | 19,986,390 |
| 2020-06-22 | $8.51 | $8.62 | $8.23 | $8.24 | $5.49 | 27,270,130 |
| 2020-06-19 | $8.50 | $8.68 | $8.45 | $8.50 | $5.67 | 21,256,100 |
| 2020-06-18 | $8.64 | $8.68 | $8.50 | $8.57 | $5.71 | 20,587,120 |
| 2020-06-17 | $8.84 | $8.84 | $8.47 | $8.72 | $5.81 | 35,374,080 |
| 2020-06-16 | $8.59 | $8.88 | $8.51 | $8.84 | $5.89 | 36,792,370 |
| 2020-06-15 | $8.53 | $8.88 | $8.40 | $8.42 | $5.61 | 30,799,040 |
| 2020-06-12 | $8.33 | $8.76 | $8.30 | $8.58 | $5.72 | 27,520,780 |
| 2020-06-11 | $8.83 | $9.04 | $8.62 | $8.70 | $5.80 | 34,081,660 |
| 2020-06-10 | $9.10 | $9.10 | $8.55 | $8.71 | $5.81 | 42,358,620 |
| 2020-06-09 | $9.48 | $9.48 | $9.07 | $9.08 | $6.05 | 43,669,500 |
| 2020-06-08 | $9.21 | $9.87 | $9.03 | $9.55 | $6.37 | 60,618,650 |
| 2020-06-05 | $10.43 | $11.05 | $9.40 | $9.48 | $6.32 | 106,245,700 |
| 2020-06-04 | $8.95 | $10.08 | $8.87 | $10.08 | $6.72 | 88,552,450 |
| 2020-06-03 | $8.62 | $9.47 | $8.42 | $9.16 | $6.11 | 96,716,070 |
| 2020-06-02 | $8.60 | $9.15 | $8.54 | $8.61 | $5.74 | 87,247,110 |
| 2020-06-01 | $8.20 | $9.06 | $8.20 | $9.06 | $6.04 | 108,760,980 |
| 2020-05-29 | $9.30 | $9.30 | $8.22 | $8.24 | $5.49 | 102,580,400 |
| 2020-05-28 | $8.70 | $9.13 | $8.54 | $9.13 | $6.09 | 59,939,980 |
| 2020-05-27 | $14.11 | $14.11 | $14.11 | $14.11 | $5.53 | 12,573,670 |
| 2020-05-26 | $12.83 | $12.83 | $12.83 | $12.83 | $5.03 | 1,827,900 |
| 2020-05-25 | $11.66 | $11.66 | $11.66 | $11.66 | $4.57 | 2,415,000 |
| 2020-05-22 | $10.52 | $10.88 | $10.46 | $10.60 | $4.16 | 7,487,470 |
| 2020-05-21 | $10.98 | $11.03 | $10.47 | $10.49 | $4.11 | 6,984,830 |
| 2020-05-20 | $10.66 | $10.98 | $10.50 | $10.98 | $4.31 | 8,086,760 |
| 2020-05-19 | $10.70 | $10.86 | $10.60 | $10.71 | $4.20 | 5,644,200 |
| 2020-05-18 | $10.91 | $10.95 | $10.60 | $10.60 | $4.16 | 6,563,900 |
| 2020-05-15 | $10.93 | $11.13 | $10.83 | $10.97 | $4.30 | 6,084,830 |
| 2020-05-14 | $11.15 | $11.25 | $10.90 | $10.90 | $4.27 | 8,061,600 |
| 2020-05-13 | $11.42 | $11.44 | $11.10 | $11.25 | $4.41 | 11,245,800 |
| 2020-05-12 | $11.47 | $11.85 | $11.35 | $11.62 | $4.56 | 12,742,010 |
| 2020-05-11 | $11.03 | $11.70 | $10.99 | $11.60 | $4.55 | 18,562,500 |
| 2020-05-08 | $10.91 | $11.07 | $10.84 | $10.95 | $4.29 | 6,706,410 |
| 2020-05-07 | $11.14 | $11.15 | $10.82 | $10.84 | $4.25 | 9,044,900 |
| 2020-05-06 | $10.95 | $11.21 | $10.85 | $11.16 | $4.38 | 11,036,190 |
| 2020-05-05 | $11.07 | $11.07 | $11.07 | $11.07 | $4.34 | 0 |
| 2020-05-04 | $11.07 | $11.07 | $11.07 | $11.07 | $4.34 | 0 |
| 2020-05-01 | $11.07 | $11.07 | $11.07 | $11.07 | $4.34 | 0 |
| 2020-04-30 | $11.11 | $11.26 | $10.92 | $11.07 | $4.34 | 12,783,660 |
| 2020-04-29 | $10.86 | $11.24 | $10.75 | $10.99 | $4.31 | 12,532,240 |
| 2020-04-28 | $10.79 | $11.09 | $10.06 | $10.82 | $4.24 | 16,754,140 |
| 2020-04-27 | $11.50 | $11.50 | $10.52 | $10.59 | $4.15 | 18,969,850 |
| 2020-04-24 | $10.49 | $10.98 | $10.30 | $10.84 | $4.25 | 16,783,950 |
| 2020-04-23 | $10.57 | $10.74 | $10.36 | $10.39 | $4.07 | 10,317,500 |
| 2020-04-22 | $9.83 | $10.65 | $9.75 | $10.60 | $4.16 | 17,881,880 |
| 2020-04-21 | $9.90 | $9.91 | $9.71 | $9.81 | $3.85 | 5,204,110 |
| 2020-04-20 | $9.92 | $10.00 | $9.74 | $9.95 | $3.90 | 6,390,800 |
| 2020-04-17 | $10.10 | $10.17 | $9.87 | $9.92 | $3.89 | 9,051,620 |
| 2020-04-16 | $9.98 | $10.16 | $9.80 | $9.99 | $3.92 | 9,688,740 |
| 2020-04-15 | $10.15 | $10.48 | $10.11 | $10.13 | $3.97 | 14,583,920 |
| 2020-04-14 | $9.98 | $10.22 | $9.81 | $10.13 | $3.97 | 13,809,270 |
| 2020-04-13 | $10.20 | $10.39 | $9.72 | $10.03 | $3.93 | 20,502,890 |
| 2020-04-10 | $9.88 | $10.12 | $9.53 | $10.12 | $3.97 | 11,322,890 |
| 2020-04-09 | $9.25 | $9.39 | $9.20 | $9.20 | $3.61 | 4,372,300 |
| 2020-04-08 | $9.12 | $9.27 | $9.05 | $9.22 | $3.62 | 3,979,780 |
| 2020-04-07 | $8.95 | $9.22 | $8.87 | $9.16 | $3.59 | 6,419,600 |
| 2020-04-06 | $8.70 | $8.70 | $8.70 | $8.70 | $3.41 | 0 |
| 2020-04-03 | $8.82 | $8.96 | $8.64 | $8.70 | $3.41 | 3,978,150 |
| 2020-04-02 | $8.53 | $8.88 | $8.49 | $8.87 | $3.48 | 4,440,770 |
| 2020-04-01 | $8.55 | $8.87 | $8.55 | $8.61 | $3.38 | 5,315,500 |
| 2020-03-31 | $8.60 | $8.65 | $8.47 | $8.47 | $3.32 | 3,744,000 |
| 2020-03-30 | $8.61 | $8.69 | $8.36 | $8.49 | $3.33 | 5,224,560 |
| 2020-03-27 | $9.16 | $9.20 | $8.76 | $8.78 | $3.44 | 4,526,250 |
| 2020-03-26 | $9.19 | $9.23 | $8.97 | $9.02 | $3.54 | 4,794,800 |
| 2020-03-25 | $9.17 | $9.33 | $9.07 | $9.18 | $3.60 | 5,988,710 |
| 2020-03-24 | $8.84 | $8.95 | $8.50 | $8.92 | $3.50 | 6,478,600 |
| 2020-03-23 | $8.90 | $9.05 | $8.57 | $8.66 | $3.40 | 7,430,500 |
| 2020-03-20 | $9.39 | $9.43 | $9.10 | $9.20 | $3.61 | 5,093,170 |
| 2020-03-19 | $9.27 | $9.34 | $8.97 | $9.25 | $3.63 | 5,987,440 |
| 2020-03-18 | $9.77 | $9.84 | $9.18 | $9.20 | $3.61 | 7,905,700 |
| 2020-03-17 | $9.69 | $9.99 | $9.15 | $9.60 | $3.76 | 8,332,240 |
| 2020-03-16 | $10.65 | $10.73 | $9.75 | $9.77 | $3.83 | 10,321,220 |
| 2020-03-13 | $10.37 | $10.84 | $10.30 | $10.52 | $4.13 | 12,335,150 |
| 2020-03-12 | $11.31 | $11.49 | $11.02 | $11.15 | $4.37 | 10,967,720 |
| 2020-03-11 | $11.27 | $11.69 | $11.01 | $11.54 | $4.53 | 19,066,720 |
| 2020-03-10 | $11.01 | $11.35 | $10.26 | $11.23 | $4.40 | 15,837,280 |
| 2020-03-09 | $11.15 | $11.65 | $11.09 | $11.40 | $4.47 | 17,582,200 |
| 2020-03-06 | $10.86 | $11.43 | $10.71 | $11.34 | $4.45 | 16,246,190 |
| 2020-03-05 | $11.00 | $11.09 | $10.77 | $10.95 | $4.29 | 9,073,170 |
| 2020-03-04 | $10.78 | $10.94 | $10.64 | $10.86 | $4.26 | 8,463,170 |
| 2020-03-03 | $10.80 | $11.26 | $10.65 | $10.88 | $4.27 | 13,790,200 |
| 2020-03-02 | $10.49 | $10.68 | $10.26 | $10.55 | $4.14 | 10,637,030 |
| 2020-02-28 | $10.99 | $11.08 | $10.28 | $10.28 | $4.03 | 18,429,230 |
| 2020-02-27 | $11.80 | $11.95 | $11.39 | $11.42 | $4.48 | 13,945,640 |
| 2020-02-26 | $11.78 | $12.34 | $11.71 | $11.75 | $4.61 | 17,001,190 |
| 2020-02-25 | $11.89 | $12.17 | $11.39 | $12.05 | $4.73 | 22,008,720 |
| 2020-02-24 | $12.10 | $12.52 | $11.62 | $12.43 | $4.87 | 25,763,610 |
| 2020-02-21 | $12.33 | $12.71 | $12.16 | $12.32 | $4.83 | 33,370,980 |
| 2020-02-20 | $12.00 | $13.19 | $11.61 | $12.79 | $5.02 | 49,449,190 |
| 2020-02-19 | $12.02 | $12.02 | $12.02 | $12.02 | $4.71 | 4,379,790 |
| 2020-02-18 | $10.70 | $11.06 | $10.61 | $10.93 | $4.29 | 20,404,010 |
| 2020-02-17 | $10.22 | $10.66 | $10.20 | $10.66 | $4.18 | 16,324,070 |
| 2020-02-14 | $10.25 | $10.39 | $10.06 | $10.19 | $4.00 | 10,613,070 |
| 2020-02-13 | $10.59 | $10.68 | $10.20 | $10.26 | $4.02 | 12,328,000 |
| 2020-02-12 | $10.11 | $10.74 | $10.10 | $10.57 | $4.15 | 15,628,400 |
| 2020-02-11 | $10.60 | $10.63 | $10.20 | $10.22 | $4.01 | 13,381,820 |
| 2020-02-10 | $10.09 | $10.59 | $10.05 | $10.59 | $4.15 | 16,896,310 |
| 2020-02-07 | $10.14 | $10.28 | $9.90 | $10.28 | $4.03 | 14,737,680 |
| 2020-02-06 | $9.88 | $10.21 | $9.88 | $10.16 | $3.98 | 16,408,510 |
| 2020-02-05 | $9.48 | $10.44 | $9.48 | $10.06 | $3.95 | 22,330,330 |
| 2020-02-04 | $8.34 | $9.82 | $8.34 | $9.63 | $3.78 | 21,969,110 |
| 2020-02-03 | $9.27 | $9.27 | $9.27 | $9.27 | $3.64 | 1,545,700 |
| 2020-01-31 | $10.30 | $10.30 | $10.30 | $10.30 | $4.04 | 0 |
| 2020-01-30 | $10.30 | $10.30 | $10.30 | $10.30 | $4.04 | 0 |
| 2020-01-29 | $10.30 | $10.30 | $10.30 | $10.30 | $4.04 | 0 |
| 2020-01-28 | $10.30 | $10.30 | $10.30 | $10.30 | $4.04 | 0 |
| 2020-01-27 | $10.30 | $10.30 | $10.30 | $10.30 | $4.04 | 0 |
| 2020-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $4.04 | 0 |
| 2020-01-23 | $11.24 | $11.44 | $10.28 | $10.30 | $4.04 | 20,683,240 |
| 2020-01-22 | $11.08 | $11.48 | $10.90 | $11.41 | $4.47 | 12,145,620 |
| 2020-01-21 | $11.18 | $11.49 | $11.08 | $11.08 | $4.35 | 10,458,820 |
| 2020-01-20 | $11.25 | $11.45 | $10.97 | $11.28 | $4.42 | 12,768,430 |
| 2020-01-17 | $11.95 | $12.15 | $10.93 | $11.25 | $4.41 | 26,857,090 |
| 2020-01-16 | $12.00 | $12.24 | $11.80 | $11.96 | $4.69 | 13,852,450 |
| 2020-01-15 | $12.03 | $12.04 | $11.69 | $11.88 | $4.66 | 17,359,850 |
| 2020-01-14 | $12.62 | $12.81 | $12.10 | $12.11 | $4.75 | 27,789,540 |
| 2020-01-13 | $11.80 | $12.55 | $11.68 | $12.36 | $4.85 | 24,184,340 |
| 2020-01-10 | $12.10 | $12.19 | $11.61 | $11.68 | $4.58 | 18,210,440 |
| 2020-01-09 | $12.04 | $12.18 | $11.55 | $12.00 | $4.71 | 25,937,920 |
| 2020-01-08 | $12.78 | $12.91 | $11.81 | $11.85 | $4.65 | 30,585,440 |
| 2020-01-07 | $12.83 | $13.48 | $12.45 | $12.93 | $5.07 | 26,238,160 |
| 2020-01-06 | $12.26 | $13.33 | $12.20 | $13.10 | $5.14 | 31,368,260 |
| 2020-01-03 | $14.90 | $14.90 | $12.55 | $12.60 | $4.94 | 47,840,610 |
| 2020-01-02 | $13.00 | $13.63 | $12.98 | $13.63 | $5.35 | 23,436,600 |
| 2020-01-01 | $12.39 | $12.39 | $12.39 | $12.39 | $4.86 | 0 |
| 2019-12-31 | $11.06 | $12.39 | $11.04 | $12.39 | $4.86 | 32,299,260 |
| 2019-12-30 | $11.01 | $11.65 | $10.62 | $11.26 | $4.42 | 29,468,630 |
| 2019-12-27 | $11.38 | $11.91 | $10.66 | $11.27 | $4.42 | 41,933,940 |
| 2019-12-26 | $11.25 | $12.38 | $11.01 | $11.44 | $4.49 | 54,096,290 |
| 2019-12-25 | $10.10 | $11.25 | $9.80 | $11.25 | $4.41 | 37,448,720 |
| 2019-12-24 | $10.00 | $10.35 | $9.69 | $10.23 | $4.01 | 33,257,740 |
| 2019-12-23 | $12.00 | $12.45 | $10.55 | $10.72 | $4.20 | 54,487,870 |
| 2019-12-20 | $10.66 | $11.32 | $10.55 | $11.32 | $4.44 | 22,997,140 |
| 2019-12-19 | $9.25 | $10.29 | $9.18 | $10.29 | $4.04 | 26,225,700 |
| 2019-12-18 | $8.78 | $9.60 | $8.54 | $9.35 | $3.67 | 24,795,650 |
| 2019-12-17 | $8.80 | $9.04 | $8.75 | $8.79 | $3.45 | 14,677,800 |
| 2019-12-16 | $8.90 | $9.09 | $8.72 | $8.91 | $3.49 | 16,154,060 |
| 2019-12-13 | $8.49 | $8.82 | $8.29 | $8.72 | $3.42 | 18,698,950 |
| 2019-12-12 | $8.48 | $8.53 | $8.33 | $8.36 | $3.28 | 9,053,430 |
| 2019-12-11 | $8.60 | $8.61 | $8.27 | $8.53 | $3.35 | 14,124,240 |
| 2019-12-10 | $8.61 | $8.88 | $8.42 | $8.63 | $3.38 | 15,577,220 |
| 2019-12-09 | $8.20 | $8.78 | $8.20 | $8.75 | $3.43 | 21,436,210 |
| 2019-12-06 | $9.10 | $9.10 | $8.54 | $8.54 | $3.35 | 28,641,100 |
| 2019-12-05 | $9.21 | $9.55 | $9.14 | $9.49 | $3.72 | 19,595,550 |
| 2019-12-04 | $9.21 | $9.65 | $9.12 | $9.28 | $3.64 | 26,184,650 |
| 2019-12-03 | $8.65 | $9.50 | $8.50 | $9.35 | $3.67 | 30,714,740 |
| 2019-12-02 | $8.35 | $8.75 | $8.27 | $8.70 | $3.41 | 19,925,320 |
| 2019-11-29 | $8.01 | $8.39 | $7.90 | $8.39 | $3.29 | 18,303,200 |
| 2019-11-28 | $8.29 | $8.82 | $8.02 | $8.05 | $3.16 | 27,398,930 |
| 2019-11-27 | $7.85 | $8.50 | $7.82 | $8.39 | $3.29 | 22,022,370 |
| 2019-11-26 | $7.45 | $8.17 | $7.45 | $7.97 | $3.13 | 18,161,610 |
| 2019-11-25 | $7.65 | $7.71 | $7.38 | $7.45 | $2.92 | 8,469,800 |
| 2019-11-22 | $7.65 | $7.80 | $7.46 | $7.72 | $3.03 | 9,670,870 |
| 2019-11-21 | $7.38 | $7.67 | $7.32 | $7.62 | $2.99 | 10,371,680 |
| 2019-11-20 | $7.39 | $7.70 | $7.33 | $7.43 | $2.91 | 8,663,220 |
| 2019-11-19 | $7.19 | $7.54 | $7.12 | $7.43 | $2.91 | 10,651,720 |
| 2019-11-18 | $7.13 | $7.24 | $7.01 | $7.17 | $2.81 | 7,151,190 |
| 2019-11-15 | $7.45 | $7.51 | $7.16 | $7.22 | $2.83 | 11,743,160 |
| 2019-11-14 | $7.12 | $7.84 | $7.11 | $7.43 | $2.91 | 16,765,710 |
| 2019-11-13 | $6.90 | $7.20 | $6.81 | $7.20 | $2.82 | 8,253,510 |
| 2019-11-12 | $6.96 | $7.08 | $6.80 | $6.89 | $2.70 | 7,202,140 |
| 2019-11-11 | $7.09 | $7.39 | $6.88 | $6.96 | $2.73 | 9,016,400 |
| 2019-11-08 | $6.96 | $7.24 | $6.95 | $7.18 | $2.82 | 10,267,300 |
| 2019-11-07 | $6.95 | $7.07 | $6.87 | $6.96 | $2.73 | 4,773,680 |
| 2019-11-06 | $7.00 | $7.13 | $6.86 | $6.96 | $2.73 | 7,511,050 |
| 2019-11-05 | $6.84 | $7.04 | $6.78 | $7.00 | $2.75 | 7,881,200 |
| 2019-11-04 | $6.61 | $6.88 | $6.58 | $6.84 | $2.68 | 5,116,040 |
| 2019-11-01 | $6.58 | $6.67 | $6.51 | $6.60 | $2.59 | 3,419,700 |
| 2019-10-31 | $6.66 | $6.73 | $6.49 | $6.58 | $2.58 | 4,768,300 |
| 2019-10-30 | $6.80 | $6.98 | $6.65 | $6.70 | $2.63 | 4,502,000 |
| 2019-10-29 | $6.87 | $6.90 | $6.76 | $6.82 | $2.67 | 4,864,970 |
| 2019-10-28 | $6.97 | $7.07 | $6.78 | $6.91 | $2.71 | 5,697,450 |
| 2019-10-25 | $6.70 | $6.94 | $6.67 | $6.93 | $2.72 | 8,330,530 |
| 2019-10-24 | $6.69 | $6.74 | $6.60 | $6.66 | $2.61 | 4,060,400 |
| 2019-10-23 | $6.58 | $6.85 | $6.51 | $6.73 | $2.64 | 6,633,210 |
| 2019-10-22 | $6.41 | $6.56 | $6.41 | $6.53 | $2.56 | 2,150,480 |
| 2019-10-21 | $6.49 | $6.49 | $6.28 | $6.49 | $2.55 | 2,716,500 |
| 2019-10-18 | $6.45 | $6.46 | $6.35 | $6.43 | $2.52 | 3,067,400 |
| 2019-10-17 | $6.52 | $6.60 | $6.41 | $6.45 | $2.53 | 4,030,040 |
| 2019-10-16 | $6.43 | $6.95 | $6.42 | $6.55 | $2.57 | 7,353,870 |
| 2019-10-15 | $6.44 | $6.48 | $6.35 | $6.41 | $2.51 | 2,173,450 |
| 2019-10-14 | $6.30 | $6.44 | $6.29 | $6.41 | $2.51 | 2,779,600 |
| 2019-10-11 | $6.28 | $6.37 | $6.26 | $6.29 | $2.47 | 1,931,100 |
| 2019-10-10 | $6.25 | $6.40 | $6.20 | $6.32 | $2.48 | 1,796,300 |
| 2019-10-09 | $6.27 | $6.27 | $6.15 | $6.22 | $2.44 | 804,800 |
| 2019-10-08 | $6.19 | $6.27 | $6.10 | $6.20 | $2.43 | 1,945,200 |
| 2019-10-07 | $6.06 | $6.06 | $6.06 | $6.06 | $2.38 | 0 |
| 2019-10-04 | $6.06 | $6.06 | $6.06 | $6.06 | $2.38 | 0 |
| 2019-10-03 | $6.06 | $6.06 | $6.06 | $6.06 | $2.38 | 0 |
| 2019-10-02 | $6.06 | $6.06 | $6.06 | $6.06 | $2.38 | 0 |
| 2019-10-01 | $6.06 | $6.06 | $6.06 | $6.06 | $2.38 | 0 |
| 2019-09-30 | $6.10 | $6.24 | $6.05 | $6.06 | $2.38 | 1,446,900 |
| 2019-09-27 | $6.07 | $6.08 | $6.02 | $6.05 | $2.37 | 1,560,200 |
| 2019-09-26 | $6.23 | $6.23 | $5.98 | $6.00 | $2.35 | 2,420,500 |
| 2019-09-25 | $6.27 | $6.34 | $6.13 | $6.17 | $2.42 | 2,642,100 |
| 2019-09-24 | $6.31 | $6.38 | $6.30 | $6.32 | $2.48 | 2,536,510 |
| 2019-09-23 | $6.39 | $6.39 | $6.27 | $6.33 | $2.48 | 2,027,400 |
| 2019-09-20 | $6.41 | $6.46 | $6.35 | $6.38 | $2.50 | 2,364,140 |
| 2019-09-19 | $6.36 | $6.42 | $6.34 | $6.40 | $2.51 | 2,728,310 |
| 2019-09-18 | $6.40 | $6.45 | $6.35 | $6.37 | $2.50 | 2,040,200 |
| 2019-09-17 | $6.53 | $6.55 | $6.32 | $6.38 | $2.50 | 4,300,940 |
| 2019-09-16 | $6.58 | $6.66 | $6.53 | $6.58 | $2.58 | 6,078,570 |
| 2019-09-13 | $6.49 | $6.49 | $6.49 | $6.49 | $2.55 | 0 |
| 2019-09-12 | $6.58 | $6.66 | $6.42 | $6.49 | $2.55 | 9,587,500 |
| 2019-09-11 | $6.85 | $7.13 | $6.63 | $6.68 | $2.62 | 16,651,030 |
| 2019-09-10 | $6.48 | $6.50 | $6.39 | $6.48 | $2.54 | 4,068,490 |
| 2019-09-09 | $6.39 | $6.49 | $6.34 | $6.48 | $2.54 | 4,630,910 |
| 2019-09-06 | $6.39 | $6.44 | $6.29 | $6.34 | $2.49 | 4,177,900 |
| 2019-09-05 | $6.41 | $6.54 | $6.35 | $6.39 | $2.51 | 8,525,700 |
| 2019-09-04 | $6.58 | $6.58 | $6.34 | $6.41 | $2.51 | 5,289,110 |
| 2019-09-03 | $6.49 | $6.63 | $6.41 | $6.52 | $2.56 | 5,404,500 |
| 2019-09-02 | $6.30 | $6.55 | $6.23 | $6.47 | $2.54 | 5,099,260 |
| 2019-08-30 | $6.38 | $6.50 | $6.16 | $6.27 | $2.46 | 5,454,900 |
| 2019-08-29 | $6.25 | $6.46 | $6.15 | $6.40 | $2.51 | 6,107,270 |
| 2019-08-28 | $6.33 | $6.55 | $6.23 | $6.24 | $2.45 | 6,073,870 |
| 2019-08-27 | $6.20 | $6.26 | $6.13 | $6.22 | $2.44 | 4,103,570 |
| 2019-08-26 | $5.98 | $6.29 | $5.90 | $6.18 | $2.42 | 4,165,050 |
| 2019-08-23 | $6.21 | $6.21 | $6.06 | $6.08 | $2.38 | 2,433,200 |
| 2019-08-22 | $6.06 | $6.18 | $6.04 | $6.18 | $2.42 | 3,054,420 |
| 2019-08-21 | $6.09 | $6.09 | $6.01 | $6.04 | $2.37 | 2,029,500 |
| 2019-08-20 | $6.00 | $6.15 | $6.00 | $6.06 | $2.38 | 2,832,200 |
| 2019-08-19 | $5.88 | $6.03 | $5.88 | $6.03 | $2.36 | 3,491,400 |
| 2019-08-16 | $5.92 | $6.09 | $5.86 | $5.88 | $2.31 | 3,497,100 |
| 2019-08-15 | $5.61 | $6.15 | $5.57 | $5.95 | $2.33 | 5,034,800 |
| 2019-08-14 | $5.85 | $5.89 | $5.79 | $5.79 | $2.27 | 3,605,680 |
| 2019-08-13 | $5.80 | $5.93 | $5.80 | $5.81 | $2.28 | 6,189,610 |
| 2019-08-12 | $5.74 | $6.38 | $5.73 | $6.03 | $2.36 | 10,589,260 |
| 2019-08-09 | $6.06 | $6.07 | $5.70 | $5.80 | $2.27 | 3,529,500 |
| 2019-08-08 | $6.11 | $6.13 | $5.96 | $6.03 | $2.36 | 1,725,600 |
| 2019-08-07 | $5.83 | $6.18 | $5.77 | $6.06 | $2.38 | 3,746,900 |
| 2019-08-06 | $5.99 | $6.00 | $5.58 | $5.83 | $2.29 | 2,980,100 |
| 2019-08-05 | $6.12 | $6.14 | $6.03 | $6.10 | $2.39 | 1,185,100 |
| 2019-08-02 | $6.13 | $6.15 | $6.01 | $6.12 | $2.40 | 1,958,100 |
| 2019-08-01 | $6.13 | $6.23 | $6.12 | $6.23 | $2.44 | 2,026,400 |
| 2019-07-31 | $6.21 | $6.21 | $6.09 | $6.12 | $2.40 | 1,028,900 |
| 2019-07-30 | $6.11 | $6.18 | $6.11 | $6.16 | $2.42 | 1,330,100 |
| 2019-07-29 | $6.10 | $6.16 | $6.06 | $6.10 | $2.39 | 1,025,300 |
| 2019-07-26 | $6.08 | $6.15 | $6.08 | $6.14 | $2.41 | 1,268,010 |
| 2019-07-25 | $6.11 | $6.12 | $6.03 | $6.08 | $2.38 | 1,739,600 |
| 2019-07-24 | $6.05 | $6.12 | $6.05 | $6.10 | $2.39 | 2,002,810 |
| 2019-07-23 | $6.06 | $6.13 | $6.01 | $6.05 | $2.37 | 1,817,560 |
| 2019-07-22 | $6.34 | $6.36 | $6.00 | $6.04 | $2.37 | 3,302,400 |
| 2019-07-19 | $6.23 | $6.38 | $6.23 | $6.36 | $2.49 | 2,118,230 |
| 2019-07-18 | $6.36 | $6.36 | $6.22 | $6.26 | $2.46 | 1,478,740 |
| 2019-07-17 | $6.25 | $6.41 | $6.25 | $6.36 | $2.49 | 1,988,460 |
| 2019-07-16 | $6.38 | $6.39 | $6.24 | $6.29 | $2.47 | 2,196,430 |
| 2019-07-15 | $6.48 | $6.48 | $6.31 | $6.39 | $2.51 | 3,336,280 |
| 2019-07-12 | $6.38 | $6.56 | $6.33 | $6.41 | $2.51 | 2,482,700 |
| 2019-07-11 | $6.38 | $6.41 | $6.29 | $6.36 | $2.49 | 1,510,820 |
| 2019-07-10 | $6.38 | $6.45 | $6.32 | $6.33 | $2.48 | 1,597,300 |
| 2019-07-09 | $6.33 | $6.44 | $6.31 | $6.38 | $2.50 | 1,646,200 |
| 2019-07-08 | $6.79 | $6.79 | $6.40 | $6.43 | $2.52 | 4,025,530 |
| 2019-07-05 | $6.60 | $6.80 | $6.58 | $6.79 | $2.66 | 3,299,030 |
| 2019-07-04 | $6.78 | $6.85 | $6.61 | $6.63 | $2.60 | 2,708,150 |
| 2019-07-03 | $6.86 | $6.86 | $6.62 | $6.69 | $2.62 | 3,545,010 |
| 2019-07-02 | $6.92 | $6.94 | $6.80 | $6.85 | $2.69 | 3,313,600 |
| 2019-07-01 | $6.95 | $7.08 | $6.85 | $6.93 | $2.72 | 6,295,710 |
| 2019-06-28 | $7.00 | $7.01 | $6.73 | $6.85 | $2.69 | 3,847,110 |
| 2019-06-27 | $6.95 | $7.19 | $6.85 | $6.97 | $2.73 | 6,006,230 |
| 2019-06-26 | $6.98 | $7.02 | $6.85 | $6.93 | $2.72 | 4,317,880 |
| 2019-06-25 | $6.85 | $7.08 | $6.71 | $6.97 | $2.73 | 6,101,000 |
| 2019-06-24 | $6.64 | $6.87 | $6.58 | $6.87 | $2.69 | 6,070,780 |
| 2019-06-21 | $6.65 | $6.74 | $6.54 | $6.69 | $2.62 | 6,600,220 |
| 2019-06-20 | $6.41 | $6.49 | $6.32 | $6.47 | $2.54 | 4,075,000 |
| 2019-06-19 | $6.61 | $6.70 | $6.48 | $6.52 | $2.56 | 4,889,430 |
| 2019-06-18 | $6.31 | $6.80 | $6.28 | $6.60 | $2.59 | 5,362,260 |
| 2019-06-17 | $6.21 | $6.43 | $6.20 | $6.38 | $2.50 | 2,111,170 |
| 2019-06-14 | $6.44 | $6.44 | $6.25 | $6.25 | $2.45 | 2,071,300 |
| 2019-06-13 | $6.31 | $6.44 | $6.30 | $6.43 | $2.52 | 1,921,700 |
| 2019-06-12 | $6.41 | $6.46 | $6.29 | $6.31 | $2.47 | 1,934,300 |
| 2019-06-11 | $6.12 | $6.39 | $6.10 | $6.37 | $2.50 | 2,947,000 |
| 2019-06-10 | $6.10 | $6.23 | $6.10 | $6.17 | $2.42 | 1,310,800 |
| 2019-06-07 | $6.07 | $6.07 | $6.07 | $6.07 | $2.38 | 0 |
| 2019-06-06 | $6.33 | $6.33 | $6.06 | $6.07 | $2.38 | 1,951,490 |
| 2019-06-05 | $6.35 | $6.36 | $6.25 | $6.29 | $2.47 | 1,361,190 |
| 2019-06-04 | $6.28 | $6.28 | $6.20 | $6.23 | $2.44 | 1,572,700 |
| 2019-06-03 | $6.22 | $6.34 | $6.20 | $6.28 | $2.46 | 1,783,010 |
| 2019-05-31 | $6.27 | $6.34 | $6.24 | $6.25 | $2.45 | 1,434,720 |
| 2019-05-30 | $6.35 | $6.35 | $6.21 | $6.27 | $2.46 | 2,152,490 |
| 2019-05-29 | $6.31 | $6.43 | $6.30 | $6.32 | $2.48 | 2,217,200 |
| 2019-05-28 | $6.47 | $6.50 | $6.33 | $6.37 | $2.50 | 2,653,900 |
| 2019-05-27 | $6.22 | $6.60 | $6.22 | $6.47 | $2.54 | 2,776,170 |
| 2019-05-24 | $6.16 | $6.30 | $6.15 | $6.26 | $2.46 | 2,296,500 |
| 2019-05-23 | $6.39 | $6.39 | $6.21 | $6.22 | $2.44 | 3,147,040 |
| 2019-05-22 | $6.48 | $6.60 | $6.37 | $6.40 | $2.51 | 3,376,500 |
| 2019-05-21 | $6.40 | $6.59 | $6.33 | $6.48 | $2.54 | 3,163,200 |
| 2019-05-20 | $6.50 | $6.50 | $6.30 | $6.45 | $2.53 | 3,896,140 |
| 2019-05-17 | $6.99 | $7.10 | $6.34 | $6.39 | $2.51 | 10,905,610 |
| 2019-05-16 | $7.05 | $7.20 | $7.01 | $7.03 | $2.76 | 7,209,560 |
| 2019-05-15 | $6.96 | $6.97 | $6.82 | $6.92 | $2.71 | 4,994,010 |
| 2019-05-14 | $7.15 | $7.16 | $6.80 | $6.80 | $2.67 | 7,700,020 |
| 2019-05-13 | $7.13 | $7.23 | $7.04 | $7.15 | $2.80 | 12,496,800 |
| 2019-05-10 | $7.09 | $7.69 | $7.03 | $7.45 | $2.92 | 18,110,930 |
| 2019-05-09 | $6.85 | $7.07 | $6.71 | $6.99 | $2.74 | 4,285,200 |
| 2019-05-08 | $6.54 | $7.19 | $6.41 | $6.90 | $2.71 | 7,591,030 |
| 2019-05-07 | $6.63 | $6.80 | $6.52 | $6.70 | $2.63 | 5,778,090 |
| 2019-05-06 | $7.05 | $7.05 | $6.63 | $6.63 | $2.60 | 7,603,600 |
| 2019-05-03 | $7.37 | $7.37 | $7.37 | $7.37 | $2.89 | 0 |
| 2019-05-02 | $7.37 | $7.37 | $7.37 | $7.37 | $2.89 | 0 |
| 2019-05-01 | $7.37 | $7.37 | $7.37 | $7.37 | $2.89 | 0 |
| 2019-04-30 | $7.18 | $7.54 | $7.14 | $7.37 | $2.89 | 5,938,920 |
| 2019-04-29 | $7.19 | $7.60 | $6.90 | $7.17 | $2.81 | 10,214,140 |
| 2019-04-26 | $7.21 | $7.45 | $7.02 | $7.28 | $2.86 | 8,298,150 |
| 2019-04-25 | $7.87 | $7.98 | $7.33 | $7.33 | $2.87 | 10,044,240 |
| 2019-04-24 | $7.50 | $7.88 | $7.40 | $7.88 | $3.09 | 12,255,560 |
| 2019-04-23 | $7.90 | $7.98 | $7.47 | $7.51 | $2.95 | 14,563,620 |
| 2019-04-22 | $8.08 | $8.38 | $8.00 | $8.04 | $3.15 | 18,392,340 |
| 2019-04-19 | $8.68 | $8.94 | $8.18 | $8.42 | $3.30 | 40,654,310 |
| 2019-04-18 | $7.58 | $8.37 | $7.50 | $8.37 | $3.28 | 10,851,740 |
| 2019-04-17 | $7.27 | $7.64 | $7.16 | $7.61 | $2.98 | 13,016,680 |
| 2019-04-16 | $7.09 | $7.28 | $6.93 | $7.28 | $2.86 | 5,888,210 |
| 2019-04-15 | $7.50 | $7.50 | $7.16 | $7.18 | $2.82 | 8,824,340 |
| 2019-04-12 | $7.71 | $7.71 | $7.32 | $7.44 | $2.92 | 12,837,060 |
| 2019-04-11 | $7.40 | $7.67 | $7.18 | $7.65 | $3.00 | 19,203,560 |
| 2019-04-10 | $7.06 | $7.35 | $6.97 | $7.35 | $2.88 | 10,842,700 |
| 2019-04-09 | $7.02 | $7.12 | $6.96 | $7.06 | $2.77 | 4,331,980 |
| 2019-04-08 | $7.20 | $7.26 | $6.93 | $7.02 | $2.75 | 6,262,680 |
| 2019-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $2.81 | 0 |
| 2019-04-04 | $7.24 | $7.35 | $7.09 | $7.17 | $2.81 | 6,406,930 |
| 2019-04-03 | $7.05 | $7.27 | $7.00 | $7.23 | $2.84 | 6,969,290 |
| 2019-04-02 | $7.15 | $7.15 | $7.03 | $7.06 | $2.77 | 4,995,250 |
| 2019-04-01 | $6.85 | $7.10 | $6.82 | $7.10 | $2.78 | 6,329,940 |
| 2019-03-29 | $6.54 | $6.81 | $6.51 | $6.80 | $2.67 | 4,971,270 |
| 2019-03-28 | $6.68 | $6.81 | $6.55 | $6.55 | $2.57 | 4,857,400 |
| 2019-03-27 | $7.01 | $7.03 | $6.68 | $6.77 | $2.66 | 7,166,920 |
| 2019-03-26 | $7.22 | $7.27 | $7.00 | $7.01 | $2.75 | 6,090,470 |
| 2019-03-25 | $7.04 | $7.35 | $6.97 | $7.24 | $2.84 | 9,597,130 |
| 2019-03-22 | $7.22 | $7.22 | $6.96 | $7.13 | $2.80 | 8,249,060 |
| 2019-03-21 | $7.20 | $7.28 | $7.11 | $7.22 | $2.83 | 9,654,090 |
| 2019-03-20 | $7.18 | $7.28 | $7.03 | $7.15 | $2.80 | 7,921,660 |
| 2019-03-19 | $7.24 | $7.30 | $7.12 | $7.21 | $2.83 | 10,093,690 |
| 2019-03-18 | $7.41 | $7.45 | $7.08 | $7.34 | $2.88 | 15,780,360 |
| 2019-03-15 | $7.90 | $8.15 | $7.44 | $7.54 | $2.96 | 31,571,100 |
| 2019-03-14 | $6.88 | $7.63 | $6.83 | $7.63 | $2.99 | 14,766,530 |
| 2019-03-13 | $7.27 | $7.33 | $6.85 | $6.94 | $2.72 | 10,597,200 |
| 2019-03-12 | $7.28 | $7.50 | $7.08 | $7.37 | $2.89 | 12,986,600 |
| 2019-03-11 | $6.95 | $7.19 | $6.90 | $7.17 | $2.81 | 7,880,410 |
| 2019-03-08 | $7.06 | $7.65 | $6.92 | $6.93 | $2.72 | 14,896,770 |
| 2019-03-07 | $7.08 | $7.26 | $7.00 | $7.16 | $2.81 | 9,870,260 |
| 2019-03-06 | $6.84 | $7.18 | $6.67 | $7.13 | $2.80 | 12,081,940 |
| 2019-03-05 | $6.41 | $6.80 | $6.40 | $6.77 | $2.66 | 12,040,640 |
| 2019-03-04 | $6.38 | $6.57 | $6.37 | $6.45 | $2.53 | 9,983,270 |
| 2019-03-01 | $6.43 | $6.47 | $6.24 | $6.35 | $2.49 | 6,392,730 |
| 2019-02-28 | $6.37 | $6.48 | $6.31 | $6.39 | $2.51 | 7,681,780 |
| 2019-02-27 | $6.32 | $6.45 | $6.23 | $6.31 | $2.47 | 7,484,250 |
| 2019-02-26 | $6.42 | $6.54 | $6.28 | $6.34 | $2.49 | 10,928,640 |
| 2019-02-25 | $6.18 | $6.45 | $6.09 | $6.38 | $2.50 | 11,366,440 |
| 2019-02-22 | $5.97 | $6.10 | $5.88 | $6.09 | $2.39 | 7,133,530 |
| 2019-02-21 | $6.05 | $6.18 | $5.96 | $5.99 | $2.35 | 7,800,140 |
| 2019-02-20 | $6.01 | $6.07 | $5.91 | $6.02 | $2.36 | 5,812,170 |
| 2019-02-19 | $6.01 | $6.07 | $5.91 | $6.07 | $2.38 | 8,289,140 |
| 2019-02-18 | $5.70 | $6.07 | $5.70 | $5.98 | $2.35 | 10,176,140 |
| 2019-02-15 | $5.69 | $5.79 | $5.67 | $5.67 | $2.22 | 6,905,390 |
| 2019-02-14 | $5.70 | $5.77 | $5.67 | $5.72 | $2.24 | 6,161,850 |
| 2019-02-13 | $5.61 | $5.86 | $5.56 | $5.78 | $2.27 | 14,460,050 |
| 2019-02-12 | $5.99 | $6.00 | $5.65 | $5.75 | $2.26 | 18,733,940 |
| 2019-02-11 | $5.33 | $5.82 | $5.27 | $5.82 | $2.28 | 11,573,400 |
| 2019-02-08 | $5.29 | $5.29 | $5.29 | $5.29 | $2.07 | 0 |
| 2019-02-07 | $5.29 | $5.29 | $5.29 | $5.29 | $2.07 | 0 |
| 2019-02-06 | $5.29 | $5.29 | $5.29 | $5.29 | $2.07 | 0 |
| 2019-02-05 | $5.29 | $5.29 | $5.29 | $5.29 | $2.07 | 0 |
| 2019-02-04 | $5.29 | $5.29 | $5.29 | $5.29 | $2.07 | 0 |
| 2019-02-01 | $5.09 | $5.35 | $5.06 | $5.29 | $2.07 | 3,439,160 |
| 2019-01-31 | $5.17 | $5.27 | $5.00 | $5.01 | $1.96 | 3,788,810 |
| 2019-01-30 | $5.08 | $5.26 | $5.00 | $5.18 | $2.03 | 2,763,540 |
| 2019-01-29 | $5.30 | $5.35 | $4.99 | $5.18 | $2.03 | 5,081,210 |
| 2019-01-28 | $5.37 | $5.52 | $5.37 | $5.37 | $2.11 | 12,683,730 |
| 2019-01-25 | $6.06 | $6.06 | $5.97 | $5.97 | $2.34 | 2,649,720 |
| 2019-01-24 | $6.05 | $6.08 | $5.97 | $6.04 | $2.37 | 2,490,110 |
| 2019-01-23 | $6.00 | $6.08 | $5.97 | $6.06 | $2.38 | 3,365,330 |
| 2019-01-22 | $6.18 | $6.18 | $5.98 | $6.03 | $2.36 | 2,683,410 |
| 2019-01-21 | $6.03 | $6.22 | $6.01 | $6.16 | $2.42 | 4,577,460 |
| 2019-01-18 | $6.00 | $6.09 | $5.95 | $6.05 | $2.37 | 2,782,930 |
| 2019-01-17 | $6.15 | $6.16 | $5.99 | $6.01 | $2.36 | 3,000,080 |
| 2019-01-16 | $6.15 | $6.22 | $6.12 | $6.15 | $2.41 | 2,882,550 |
| 2019-01-15 | $6.06 | $6.15 | $6.06 | $6.14 | $2.41 | 2,959,400 |
| 2019-01-14 | $6.16 | $6.19 | $6.05 | $6.11 | $2.40 | 3,499,750 |
| 2019-01-11 | $6.18 | $6.18 | $6.07 | $6.15 | $2.41 | 5,203,390 |
| 2019-01-10 | $6.50 | $6.65 | $6.21 | $6.24 | $2.45 | 10,717,780 |
| 2019-01-09 | $6.30 | $6.33 | $6.18 | $6.30 | $2.47 | 4,140,320 |
| 2019-01-08 | $6.08 | $6.24 | $6.05 | $6.21 | $2.44 | 4,206,490 |
| 2019-01-07 | $6.02 | $6.12 | $5.97 | $6.07 | $2.38 | 3,242,200 |
| 2019-01-04 | $5.80 | $6.00 | $5.73 | $5.98 | $2.35 | 3,051,770 |
| 2019-01-03 | $5.76 | $5.90 | $5.75 | $5.83 | $2.29 | 2,293,240 |
| 2019-01-02 | $5.79 | $5.85 | $5.74 | $5.76 | $2.26 | 1,664,240 |
| 2019-01-01 | $5.76 | $5.76 | $5.76 | $5.76 | $2.26 | 0 |
| 2018-12-31 | $5.76 | $5.76 | $5.76 | $5.76 | $2.26 | 0 |
| 2018-12-28 | $5.89 | $5.93 | $5.74 | $5.76 | $2.26 | 2,729,650 |
| 2018-12-27 | $6.11 | $6.11 | $5.88 | $5.89 | $2.31 | 3,301,500 |
| 2018-12-26 | $6.39 | $6.39 | $6.39 | $6.39 | $2.51 | 0 |
| 2018-12-25 | $6.39 | $6.39 | $6.39 | $6.39 | $2.51 | 0 |
| 2018-12-24 | $6.38 | $6.43 | $6.33 | $6.39 | $2.51 | 1,839,300 |
| 2018-12-21 | $6.42 | $6.51 | $6.37 | $6.43 | $2.52 | 2,324,950 |
| 2018-12-20 | $6.40 | $6.48 | $6.36 | $6.42 | $2.52 | 1,950,260 |
| 2018-12-19 | $6.47 | $6.51 | $6.36 | $6.40 | $2.51 | 2,161,440 |
| 2018-12-18 | $6.53 | $6.57 | $6.40 | $6.49 | $2.55 | 1,761,500 |
| 2018-12-17 | $6.48 | $6.56 | $6.42 | $6.53 | $2.56 | 2,537,610 |
| 2018-12-14 | $6.94 | $6.95 | $6.45 | $6.48 | $2.54 | 5,126,840 |
| 2018-12-13 | $6.90 | $7.03 | $6.80 | $6.94 | $2.72 | 3,251,100 |
| 2018-12-12 | $6.87 | $6.95 | $6.79 | $6.87 | $2.69 | 3,632,300 |
| 2018-12-11 | $6.80 | $6.98 | $6.72 | $6.87 | $2.69 | 3,403,240 |
| 2018-12-10 | $7.08 | $7.11 | $6.76 | $6.78 | $2.66 | 4,685,600 |
| 2018-12-07 | $7.02 | $7.15 | $6.99 | $7.10 | $2.78 | 2,450,600 |
| 2018-12-06 | $7.19 | $7.19 | $6.98 | $7.00 | $2.75 | 3,363,500 |
| 2018-12-05 | $7.15 | $7.26 | $7.10 | $7.22 | $2.83 | 3,300,140 |
| 2018-12-04 | $7.28 | $7.35 | $7.19 | $7.32 | $2.87 | 3,157,520 |
| 2018-12-03 | $7.15 | $7.33 | $7.06 | $7.28 | $2.86 | 4,127,600 |
| 2018-11-30 | $7.02 | $7.08 | $6.73 | $7.00 | $2.75 | 3,236,100 |
| 2018-11-29 | $7.18 | $7.25 | $6.96 | $6.96 | $2.73 | 2,957,320 |
| 2018-11-28 | $6.88 | $7.23 | $6.80 | $7.16 | $2.81 | 3,518,000 |
| 2018-11-27 | $6.79 | $6.96 | $6.71 | $6.93 | $2.72 | 3,118,250 |
| 2018-11-26 | $6.87 | $6.94 | $6.70 | $6.70 | $2.63 | 2,030,900 |
| 2018-11-23 | $7.21 | $7.25 | $6.71 | $6.89 | $2.70 | 4,582,300 |
| 2018-11-22 | $7.31 | $7.36 | $7.23 | $7.24 | $2.84 | 2,035,400 |
| 2018-11-21 | $7.02 | $7.34 | $7.02 | $7.30 | $2.86 | 3,094,000 |
| 2018-11-20 | $7.17 | $7.34 | $7.14 | $7.20 | $2.82 | 3,404,170 |
| 2018-11-19 | $7.46 | $7.46 | $7.21 | $7.37 | $2.89 | 3,376,020 |
| 2018-11-16 | $7.40 | $7.46 | $7.28 | $7.44 | $2.92 | 3,983,900 |
| 2018-11-15 | $7.19 | $7.41 | $7.11 | $7.41 | $2.91 | 4,522,100 |
| 2018-11-14 | $7.23 | $7.36 | $7.10 | $7.18 | $2.82 | 4,742,200 |
| 2018-11-13 | $6.88 | $7.27 | $6.82 | $7.25 | $2.84 | 5,955,460 |
| 2018-11-12 | $6.80 | $7.03 | $6.80 | $7.01 | $2.75 | 3,281,200 |
| 2018-11-09 | $6.83 | $6.86 | $6.73 | $6.76 | $2.65 | 1,481,240 |
| 2018-11-08 | $6.92 | $6.92 | $6.78 | $6.87 | $2.69 | 2,757,560 |
| 2018-11-07 | $6.82 | $6.93 | $6.77 | $6.89 | $2.70 | 3,260,600 |
| 2018-11-06 | $6.81 | $6.83 | $6.65 | $6.83 | $2.68 | 2,725,400 |
| 2018-11-05 | $6.75 | $6.92 | $6.70 | $6.81 | $2.67 | 3,343,300 |
| 2018-11-02 | $6.61 | $6.80 | $6.54 | $6.78 | $2.66 | 5,325,040 |
| 2018-11-01 | $6.45 | $6.66 | $6.45 | $6.56 | $2.57 | 4,110,220 |
| 2018-10-31 | $6.43 | $6.53 | $6.38 | $6.49 | $2.55 | 2,891,300 |
| 2018-10-30 | $6.36 | $6.56 | $6.31 | $6.38 | $2.50 | 2,995,510 |
| 2018-10-29 | $6.52 | $6.53 | $6.36 | $6.40 | $2.51 | 1,315,400 |
| 2018-10-26 | $6.45 | $6.62 | $6.39 | $6.57 | $2.58 | 2,999,960 |
| 2018-10-25 | $6.31 | $6.44 | $6.18 | $6.44 | $2.53 | 2,600,450 |
| 2018-10-24 | $6.37 | $6.54 | $6.37 | $6.48 | $2.54 | 2,164,120 |
| 2018-10-23 | $6.62 | $6.64 | $6.35 | $6.45 | $2.53 | 4,575,290 |
| 2018-10-22 | $6.30 | $6.75 | $6.24 | $6.69 | $2.62 | 7,392,000 |
| 2018-10-19 | $6.67 | $6.67 | $6.27 | $6.38 | $2.50 | 7,359,100 |
| 2018-10-18 | $6.35 | $6.35 | $6.01 | $6.06 | $2.38 | 1,294,880 |
| 2018-10-17 | $6.31 | $6.49 | $6.22 | $6.37 | $2.50 | 1,351,600 |
| 2018-10-16 | $6.34 | $6.38 | $6.17 | $6.25 | $2.45 | 1,133,700 |
| 2018-10-15 | $6.44 | $6.49 | $6.23 | $6.27 | $2.46 | 1,403,690 |
| 2018-10-12 | $6.40 | $6.53 | $6.00 | $6.30 | $2.47 | 2,780,050 |
| 2018-10-11 | $6.90 | $7.13 | $6.44 | $6.51 | $2.55 | 3,438,200 |
| 2018-10-10 | $7.15 | $7.24 | $7.10 | $7.16 | $2.81 | 814,340 |
| 2018-10-09 | $7.16 | $7.16 | $7.07 | $7.08 | $2.78 | 837,900 |
| 2018-10-08 | $7.28 | $7.28 | $7.06 | $7.06 | $2.77 | 2,007,540 |
| 2018-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $2.93 | 0 |
| 2018-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $2.93 | 0 |
| 2018-10-03 | $7.46 | $7.46 | $7.46 | $7.46 | $2.93 | 0 |
| 2018-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $2.93 | 0 |
| 2018-10-01 | $7.46 | $7.46 | $7.46 | $7.46 | $2.93 | 0 |
| 2018-09-28 | $7.37 | $7.48 | $7.35 | $7.46 | $2.93 | 1,654,540 |
| 2018-09-27 | $7.65 | $7.84 | $7.42 | $7.43 | $2.91 | 3,527,180 |
| 2018-09-26 | $7.53 | $7.60 | $7.43 | $7.58 | $2.97 | 2,708,080 |
| 2018-09-25 | $7.70 | $7.71 | $7.52 | $7.52 | $2.95 | 1,845,600 |
| 2018-09-24 | $7.69 | $7.69 | $7.69 | $7.69 | $3.02 | 0 |
| 2018-09-21 | $7.66 | $7.73 | $7.52 | $7.69 | $3.02 | 3,770,550 |
| 2018-09-20 | $7.44 | $7.63 | $7.39 | $7.58 | $2.97 | 3,026,300 |
| 2018-09-19 | $7.50 | $7.55 | $7.40 | $7.46 | $2.93 | 2,664,700 |
| 2018-09-18 | $7.10 | $7.55 | $7.06 | $7.48 | $2.93 | 3,217,200 |
| 2018-09-17 | $7.43 | $7.43 | $7.14 | $7.14 | $2.80 | 3,128,590 |
| 2018-09-14 | $7.48 | $7.97 | $7.44 | $7.54 | $2.96 | 5,388,490 |
| 2018-09-13 | $7.45 | $7.50 | $7.34 | $7.41 | $2.91 | 1,986,460 |
| 2018-09-12 | $7.35 | $7.49 | $7.25 | $7.41 | $2.91 | 3,120,680 |
| 2018-09-11 | $7.10 | $7.35 | $7.06 | $7.30 | $2.86 | 2,539,680 |
| 2018-09-10 | $7.19 | $7.30 | $7.05 | $7.07 | $2.77 | 1,740,800 |
| 2018-09-07 | $7.17 | $7.35 | $7.17 | $7.19 | $2.82 | 1,712,000 |
| 2018-09-06 | $7.27 | $7.36 | $7.10 | $7.19 | $2.82 | 1,771,900 |
| 2018-09-05 | $7.22 | $7.45 | $7.21 | $7.29 | $2.86 | 2,783,800 |
| 2018-09-04 | $7.05 | $7.32 | $7.05 | $7.27 | $2.85 | 2,091,400 |
| 2018-09-03 | $7.12 | $7.12 | $6.96 | $7.07 | $2.77 | 1,499,700 |
| 2018-08-31 | $7.14 | $7.16 | $7.01 | $7.04 | $2.76 | 1,780,100 |
| 2018-08-30 | $7.28 | $7.34 | $7.15 | $7.16 | $2.81 | 1,576,410 |
| 2018-08-29 | $7.36 | $7.38 | $7.25 | $7.28 | $2.86 | 1,235,690 |
| 2018-08-28 | $7.39 | $7.44 | $7.34 | $7.36 | $2.89 | 1,390,530 |
| 2018-08-27 | $7.22 | $7.39 | $7.22 | $7.34 | $2.88 | 1,855,970 |
| 2018-08-24 | $7.23 | $7.29 | $7.15 | $7.18 | $2.82 | 1,407,300 |
| 2018-08-23 | $7.24 | $7.37 | $7.21 | $7.27 | $2.85 | 1,602,520 |
| 2018-08-22 | $7.31 | $7.40 | $7.25 | $7.26 | $2.85 | 1,348,070 |
| 2018-08-21 | $7.40 | $7.46 | $7.28 | $7.39 | $2.90 | 1,296,280 |
| 2018-08-20 | $7.14 | $7.42 | $7.10 | $7.36 | $2.89 | 1,722,650 |
| 2018-08-17 | $7.37 | $7.45 | $7.18 | $7.19 | $2.82 | 1,737,480 |
| 2018-08-16 | $7.10 | $7.52 | $7.10 | $7.30 | $2.86 | 2,656,850 |
| 2018-08-15 | $7.81 | $7.83 | $7.61 | $7.63 | $2.99 | 2,044,600 |
| 2018-08-14 | $7.80 | $7.86 | $7.75 | $7.82 | $3.07 | 1,918,630 |
| 2018-08-13 | $7.71 | $7.85 | $7.56 | $7.81 | $3.06 | 2,467,520 |
| 2018-08-10 | $7.87 | $7.90 | $7.76 | $7.84 | $3.07 | 2,878,070 |
| 2018-08-09 | $7.65 | $7.92 | $7.58 | $7.86 | $3.08 | 3,761,410 |
| 2018-08-08 | $7.91 | $7.94 | $7.73 | $7.79 | $3.06 | 2,889,700 |
| 2018-08-07 | $7.61 | $7.94 | $7.61 | $7.93 | $3.11 | 3,578,900 |
| 2018-08-06 | $7.98 | $7.98 | $7.54 | $7.65 | $3.00 | 3,377,930 |
| 2018-08-03 | $8.13 | $8.25 | $8.01 | $8.03 | $3.15 | 2,417,850 |
| 2018-08-02 | $8.55 | $8.65 | $7.82 | $8.24 | $3.23 | 6,823,560 |
| 2018-08-01 | $9.00 | $9.04 | $8.67 | $8.69 | $3.41 | 4,136,890 |
| 2018-07-31 | $8.83 | $9.05 | $8.77 | $8.97 | $3.52 | 4,908,210 |
| 2018-07-30 | $9.17 | $9.18 | $8.71 | $8.85 | $3.47 | 6,504,560 |
| 2018-07-27 | $9.40 | $9.53 | $9.00 | $9.15 | $3.59 | 11,799,930 |
| 2018-07-26 | $9.68 | $10.50 | $9.58 | $9.78 | $3.84 | 20,168,540 |
| 2018-07-25 | $8.73 | $9.68 | $8.73 | $9.68 | $3.80 | 14,518,870 |
| 2018-07-24 | $8.55 | $8.81 | $8.38 | $8.80 | $3.45 | 6,642,460 |
| 2018-07-23 | $8.34 | $8.59 | $8.19 | $8.46 | $3.32 | 2,961,450 |
| 2018-07-20 | $8.17 | $8.34 | $8.05 | $8.33 | $3.27 | 1,857,120 |
| 2018-07-19 | $8.40 | $8.41 | $8.11 | $8.17 | $3.20 | 2,694,400 |
| 2018-07-18 | $8.49 | $8.63 | $8.36 | $8.42 | $3.30 | 3,074,700 |
| 2018-07-17 | $8.28 | $8.62 | $8.26 | $8.50 | $3.33 | 2,889,900 |
| 2018-07-16 | $8.32 | $8.38 | $8.10 | $8.24 | $3.23 | 2,493,600 |
| 2018-07-13 | $8.46 | $8.80 | $8.39 | $8.51 | $3.34 | 4,006,840 |
| 2018-07-12 | $8.05 | $8.45 | $8.05 | $8.40 | $3.29 | 2,334,610 |
| 2018-07-11 | $8.39 | $8.42 | $7.99 | $8.12 | $3.18 | 3,667,030 |
| 2018-07-10 | $8.60 | $8.60 | $8.44 | $8.53 | $3.35 | 1,661,450 |
| 2018-07-09 | $8.42 | $8.60 | $8.32 | $8.51 | $3.34 | 2,275,400 |
| 2018-07-06 | $8.13 | $8.55 | $8.00 | $8.37 | $3.28 | 2,968,050 |
| 2018-07-05 | $8.39 | $8.50 | $8.19 | $8.20 | $3.22 | 2,304,200 |
| 2018-07-04 | $8.71 | $8.71 | $8.21 | $8.35 | $3.27 | 3,219,700 |
| 2018-07-03 | $8.62 | $8.77 | $8.48 | $8.72 | $3.42 | 2,709,800 |
| 2018-07-02 | $8.76 | $8.87 | $8.42 | $8.62 | $3.38 | 3,101,690 |
| 2018-06-29 | $8.52 | $8.87 | $8.44 | $8.76 | $3.44 | 3,336,170 |
| 2018-06-28 | $8.39 | $8.65 | $8.39 | $8.51 | $3.34 | 2,565,930 |
| 2018-06-27 | $8.50 | $8.68 | $8.41 | $8.46 | $3.32 | 2,567,300 |
| 2018-06-26 | $7.96 | $8.68 | $7.94 | $8.60 | $3.37 | 3,575,730 |
| 2018-06-25 | $8.40 | $8.44 | $8.21 | $8.22 | $3.22 | 3,045,710 |
| 2018-06-22 | $7.70 | $8.45 | $7.59 | $8.23 | $3.23 | 4,542,580 |
| 2018-06-21 | $8.20 | $8.35 | $7.72 | $7.79 | $3.06 | 2,921,110 |
| 2018-06-20 | $8.12 | $8.28 | $7.98 | $8.20 | $3.22 | 3,319,300 |
| 2018-06-19 | $8.89 | $8.89 | $8.12 | $8.12 | $3.18 | 3,846,910 |
| 2018-06-18 | $9.02 | $9.02 | $9.02 | $9.02 | $3.54 | 0 |
| 2018-06-15 | $9.71 | $9.71 | $9.00 | $9.02 | $3.54 | 3,157,680 |
| 2018-06-14 | $9.56 | $9.79 | $9.56 | $9.65 | $3.78 | 1,616,830 |
| 2018-06-13 | $10.02 | $10.04 | $9.66 | $9.67 | $3.79 | 1,946,890 |
| 2018-06-12 | $10.06 | $10.07 | $9.82 | $10.00 | $3.92 | 1,485,700 |
| 2018-06-11 | $9.83 | $10.10 | $9.73 | $10.00 | $3.92 | 1,988,640 |
| 2018-06-08 | $10.07 | $10.14 | $9.73 | $9.83 | $3.86 | 3,236,450 |
| 2018-06-07 | $10.30 | $10.47 | $10.15 | $10.15 | $3.98 | 2,131,300 |
| 2018-06-06 | $10.33 | $10.36 | $10.19 | $10.30 | $4.04 | 1,893,960 |
| 2018-06-05 | $10.05 | $10.36 | $10.05 | $10.34 | $4.06 | 2,372,800 |
| 2018-06-04 | $10.20 | $10.27 | $10.05 | $10.11 | $3.96 | 1,808,400 |
| 2018-06-01 | $10.08 | $10.36 | $10.02 | $10.18 | $3.99 | 1,766,800 |
| 2018-05-31 | $10.20 | $10.43 | $10.20 | $10.29 | $4.04 | 3,002,300 |
| 2018-05-30 | $11.07 | $11.15 | $10.20 | $10.20 | $4.00 | 6,797,290 |
| 2018-05-29 | $11.08 | $11.79 | $11.03 | $11.33 | $4.44 | 4,245,210 |
| 2018-05-28 | $11.40 | $11.49 | $11.01 | $11.11 | $4.36 | 3,061,420 |
| 2018-05-25 | $11.61 | $11.75 | $11.41 | $11.45 | $4.49 | 2,325,690 |
| 2018-05-24 | $11.82 | $11.87 | $11.59 | $11.59 | $4.55 | 2,334,500 |
| 2018-05-23 | $11.90 | $12.06 | $11.73 | $11.76 | $4.61 | 2,722,010 |
| 2018-05-22 | $12.17 | $12.17 | $11.93 | $12.03 | $4.72 | 2,850,300 |
| 2018-05-21 | $12.19 | $12.40 | $12.10 | $12.30 | $4.74 | 3,797,180 |
| 2018-05-18 | $12.13 | $12.25 | $11.97 | $12.07 | $4.66 | 3,144,260 |
| 2018-05-17 | $11.89 | $12.15 | $11.71 | $12.07 | $4.66 | 5,034,660 |
| 2018-05-16 | $12.47 | $12.47 | $11.78 | $11.80 | $4.55 | 5,520,900 |
| 2018-05-15 | $12.35 | $12.65 | $12.23 | $12.41 | $4.79 | 5,131,710 |
| 2018-05-14 | $12.60 | $12.66 | $12.02 | $12.32 | $4.75 | 4,062,990 |
| 2018-05-11 | $12.45 | $12.57 | $12.33 | $12.46 | $4.81 | 4,487,860 |
| 2018-05-10 | $12.51 | $12.66 | $12.16 | $12.55 | $4.84 | 4,862,280 |
| 2018-05-09 | $12.14 | $12.58 | $11.92 | $12.57 | $4.85 | 6,851,760 |
| 2018-05-08 | $11.98 | $12.14 | $11.87 | $12.10 | $4.67 | 4,327,490 |
| 2018-05-07 | $11.66 | $12.15 | $11.65 | $11.98 | $4.62 | 3,796,810 |
| 2018-05-04 | $11.60 | $11.95 | $11.55 | $11.70 | $4.51 | 4,142,330 |
| 2018-05-03 | $11.61 | $11.65 | $11.20 | $11.57 | $4.46 | 4,608,280 |
| 2018-05-02 | $12.13 | $12.29 | $11.50 | $11.60 | $4.47 | 3,904,130 |
| 2018-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $4.69 | 0 |
| 2018-04-30 | $12.15 | $12.15 | $12.15 | $12.15 | $4.69 | 0 |
| 2018-04-27 | $12.20 | $12.45 | $12.05 | $12.15 | $4.69 | 3,294,210 |
| 2018-04-26 | $12.95 | $12.95 | $12.51 | $12.51 | $4.83 | 2,474,910 |
| 2018-04-25 | $13.01 | $13.03 | $12.78 | $12.98 | $5.01 | 1,935,400 |
| 2018-04-24 | $12.62 | $12.94 | $12.62 | $12.94 | $4.99 | 1,974,690 |
| 2018-04-23 | $12.88 | $12.89 | $12.50 | $12.58 | $4.85 | 2,327,800 |
| 2018-04-20 | $13.30 | $13.36 | $12.85 | $12.89 | $4.97 | 2,631,740 |
| 2018-04-19 | $13.05 | $13.37 | $13.00 | $13.33 | $5.14 | 2,771,840 |
| 2018-04-18 | $12.90 | $13.15 | $12.69 | $13.10 | $5.05 | 2,997,580 |
| 2018-04-17 | $13.32 | $13.39 | $12.70 | $12.79 | $4.93 | 3,548,600 |
| 2018-04-16 | $13.53 | $13.55 | $13.22 | $13.31 | $5.13 | 3,068,590 |
| 2018-04-13 | $13.70 | $13.78 | $13.48 | $13.54 | $5.22 | 2,493,620 |
| 2018-04-12 | $13.70 | $13.83 | $13.58 | $13.61 | $5.25 | 3,191,700 |
| 2018-04-11 | $13.70 | $13.85 | $13.59 | $13.73 | $5.30 | 4,090,210 |
| 2018-04-10 | $14.68 | $14.70 | $13.78 | $13.79 | $5.32 | 10,919,920 |
| 2018-04-09 | $15.08 | $15.32 | $14.96 | $15.31 | $5.91 | 3,697,300 |
| 2018-04-06 | $15.12 | $15.12 | $15.12 | $15.12 | $5.83 | 0 |
| 2018-04-05 | $15.12 | $15.12 | $15.12 | $15.12 | $5.83 | 0 |
| 2018-04-04 | $15.38 | $15.44 | $15.07 | $15.12 | $5.83 | 4,026,090 |
| 2018-04-03 | $15.49 | $15.50 | $15.30 | $15.36 | $5.93 | 3,504,720 |
| 2018-04-02 | $16.00 | $16.00 | $15.69 | $15.71 | $6.06 | 4,717,340 |
| 2018-03-30 | $15.77 | $16.09 | $15.67 | $16.08 | $6.20 | 3,159,130 |
| 2018-03-29 | $15.88 | $15.88 | $15.51 | $15.66 | $6.04 | 2,353,890 |
| 2018-03-28 | $15.51 | $15.98 | $15.40 | $15.71 | $6.06 | 2,424,680 |
| 2018-03-27 | $15.55 | $15.92 | $15.42 | $15.70 | $6.06 | 2,264,160 |
| 2018-03-26 | $14.99 | $15.33 | $14.82 | $15.33 | $5.91 | 2,606,420 |
| 2018-03-23 | $15.60 | $15.93 | $14.93 | $15.02 | $5.79 | 3,256,410 |
| 2018-03-22 | $16.20 | $16.52 | $16.10 | $16.13 | $6.22 | 1,817,800 |
| 2018-03-21 | $16.60 | $16.91 | $16.22 | $16.30 | $6.29 | 2,379,720 |
| 2018-03-20 | $16.50 | $16.80 | $16.36 | $16.79 | $6.48 | 1,690,500 |
| 2018-03-19 | $16.50 | $16.76 | $16.35 | $16.69 | $6.44 | 1,754,180 |
| 2018-03-16 | $16.65 | $16.85 | $16.50 | $16.50 | $6.37 | 1,711,780 |
| 2018-03-15 | $16.97 | $16.97 | $16.30 | $16.69 | $6.44 | 2,938,270 |
| 2018-03-14 | $17.13 | $17.39 | $17.00 | $17.00 | $6.56 | 1,837,700 |
| 2018-03-13 | $17.36 | $17.53 | $17.10 | $17.23 | $6.65 | 2,564,100 |
| 2018-03-12 | $16.89 | $17.70 | $16.89 | $17.47 | $6.74 | 4,626,440 |
| 2018-03-09 | $16.27 | $16.95 | $16.25 | $16.84 | $6.50 | 3,681,700 |
| 2018-03-08 | $16.00 | $16.34 | $16.00 | $16.27 | $6.28 | 1,300,710 |
| 2018-03-07 | $16.39 | $16.39 | $16.09 | $16.12 | $6.22 | 1,427,300 |
| 2018-03-06 | $16.30 | $16.44 | $16.22 | $16.40 | $6.33 | 1,725,200 |
| 2018-03-05 | $16.24 | $16.30 | $16.06 | $16.24 | $6.26 | 1,188,300 |
| 2018-03-02 | $16.42 | $16.53 | $16.23 | $16.25 | $6.27 | 2,078,640 |
| 2018-03-01 | $16.41 | $16.60 | $16.21 | $16.60 | $6.40 | 2,551,720 |
| 2018-02-28 | $16.24 | $16.59 | $16.21 | $16.40 | $6.33 | 2,572,320 |
| 2018-02-27 | $16.30 | $16.30 | $16.04 | $16.20 | $6.25 | 1,880,690 |
| 2018-02-26 | $15.92 | $16.48 | $15.92 | $16.24 | $6.26 | 2,047,660 |
| 2018-02-23 | $15.92 | $16.04 | $15.70 | $15.86 | $6.12 | 856,130 |
| 2018-02-22 | $15.70 | $16.11 | $15.65 | $15.92 | $6.14 | 1,133,660 |
| 2018-02-21 | $15.61 | $15.61 | $15.61 | $15.61 | $6.02 | 0 |
| 2018-02-20 | $15.61 | $15.61 | $15.61 | $15.61 | $6.02 | 0 |
| 2018-02-19 | $15.61 | $15.61 | $15.61 | $15.61 | $6.02 | 0 |
| 2018-02-16 | $15.61 | $15.61 | $15.61 | $15.61 | $6.02 | 0 |
| 2018-02-15 | $15.61 | $15.61 | $15.61 | $15.61 | $6.02 | 0 |
| 2018-02-14 | $15.70 | $15.81 | $15.50 | $15.61 | $6.02 | 918,020 |
| 2018-02-13 | $16.17 | $16.20 | $15.60 | $15.72 | $6.06 | 2,037,400 |
| 2018-02-12 | $15.51 | $16.32 | $15.51 | $16.16 | $6.23 | 2,362,890 |
| 2018-02-09 | $15.12 | $15.98 | $15.03 | $15.52 | $5.99 | 2,516,160 |
| 2018-02-08 | $15.00 | $15.56 | $15.00 | $15.45 | $5.96 | 1,311,830 |
| 2018-02-07 | $15.00 | $15.39 | $14.78 | $15.20 | $5.86 | 1,692,900 |
| 2018-02-06 | $15.50 | $15.75 | $14.80 | $14.80 | $5.71 | 2,241,960 |
| 2018-02-05 | $16.25 | $16.25 | $15.89 | $16.02 | $6.18 | 1,173,950 |
| 2018-02-02 | $17.00 | $17.00 | $15.31 | $16.39 | $6.32 | 2,420,040 |
| 2018-02-01 | $17.76 | $17.84 | $16.98 | $17.01 | $6.56 | 2,971,990 |
| 2018-01-31 | $17.85 | $17.94 | $17.65 | $17.74 | $6.84 | 1,895,250 |
| 2018-01-30 | $17.70 | $17.88 | $17.68 | $17.73 | $6.84 | 1,266,410 |
| 2018-01-29 | $18.30 | $18.30 | $17.75 | $17.78 | $6.86 | 2,360,310 |
| 2018-01-26 | $18.30 | $18.48 | $18.15 | $18.18 | $7.01 | 2,417,590 |
| 2018-01-25 | $18.55 | $18.74 | $18.33 | $18.37 | $7.09 | 3,589,610 |
| 2018-01-24 | $17.98 | $18.56 | $17.90 | $18.55 | $7.16 | 4,023,310 |
| 2018-01-23 | $18.16 | $18.28 | $17.87 | $17.97 | $6.93 | 1,771,990 |
| 2018-01-22 | $18.14 | $18.33 | $17.57 | $18.13 | $6.99 | 2,447,760 |
| 2018-01-19 | $18.31 | $18.46 | $18.09 | $18.18 | $7.01 | 1,665,120 |
| 2018-01-18 | $18.15 | $18.32 | $18.10 | $18.24 | $7.04 | 1,924,550 |
| 2018-01-17 | $17.35 | $18.33 | $17.17 | $18.13 | $6.99 | 2,364,710 |
| 2018-01-16 | $17.38 | $17.59 | $17.09 | $17.44 | $6.73 | 1,157,300 |
| 2018-01-15 | $18.01 | $18.05 | $17.25 | $17.35 | $6.69 | 2,268,670 |
| 2018-01-12 | $18.38 | $18.40 | $18.02 | $18.05 | $6.96 | 1,728,200 |
| 2018-01-11 | $18.18 | $18.38 | $18.01 | $18.38 | $7.09 | 1,951,970 |
| 2018-01-10 | $18.43 | $18.43 | $17.98 | $18.23 | $7.03 | 1,922,910 |
| 2018-01-09 | $18.32 | $18.46 | $18.20 | $18.41 | $7.10 | 1,861,820 |
| 2018-01-08 | $18.04 | $18.49 | $18.04 | $18.37 | $7.09 | 2,690,960 |
| 2018-01-05 | $18.20 | $18.37 | $18.02 | $18.03 | $6.96 | 1,443,770 |
| 2018-01-04 | $18.27 | $18.40 | $18.11 | $18.25 | $7.04 | 1,187,060 |
| 2018-01-03 | $17.80 | $18.47 | $17.80 | $18.27 | $7.05 | 2,821,250 |
| 2018-01-02 | $17.74 | $17.96 | $17.60 | $17.80 | $6.87 | 1,758,240 |
| 2018-01-01 | $17.67 | $17.67 | $17.67 | $17.67 | $6.82 | 0 |
| 2017-12-29 | $17.29 | $17.75 | $17.29 | $17.67 | $6.82 | 1,656,090 |
| 2017-12-28 | $17.18 | $17.55 | $17.18 | $17.42 | $6.72 | 1,728,510 |
| 2017-12-27 | $17.15 | $17.64 | $17.01 | $17.21 | $6.64 | 1,762,090 |
| 2017-12-26 | $17.16 | $17.16 | $16.90 | $17.09 | $6.59 | 1,248,700 |
| 2017-12-25 | $17.61 | $17.70 | $16.83 | $17.05 | $6.58 | 2,060,980 |
| 2017-12-22 | $17.68 | $17.78 | $17.54 | $17.54 | $6.77 | 1,154,200 |
| 2017-12-21 | $17.75 | $17.85 | $17.52 | $17.62 | $6.80 | 1,554,990 |
| 2017-12-20 | $18.20 | $18.20 | $17.72 | $17.76 | $6.85 | 1,595,000 |
| 2017-12-19 | $18.09 | $18.23 | $17.96 | $18.13 | $6.99 | 886,240 |
| 2017-12-18 | $18.21 | $18.34 | $17.95 | $18.00 | $6.94 | 1,423,630 |
| 2017-12-15 | $17.95 | $18.24 | $17.83 | $18.22 | $7.03 | 1,685,260 |
| 2017-12-14 | $18.30 | $18.34 | $17.86 | $18.02 | $6.95 | 1,694,760 |
| 2017-12-13 | $18.43 | $18.61 | $18.27 | $18.34 | $7.07 | 1,593,650 |
| 2017-12-12 | $18.79 | $18.91 | $18.50 | $18.52 | $7.14 | 1,974,650 |
| 2017-12-11 | $18.57 | $18.91 | $18.39 | $18.79 | $7.25 | 2,694,510 |
| 2017-12-08 | $17.77 | $18.95 | $17.71 | $18.57 | $7.16 | 3,419,370 |
| 2017-12-07 | $17.70 | $17.84 | $17.54 | $17.70 | $6.83 | 1,570,520 |
| 2017-12-06 | $18.07 | $18.15 | $17.33 | $17.88 | $6.90 | 2,494,600 |
| 2017-12-05 | $17.95 | $18.30 | $17.91 | $18.07 | $6.97 | 2,077,640 |
| 2017-12-04 | $18.40 | $18.47 | $17.90 | $17.95 | $6.92 | 2,344,890 |
| 2017-12-01 | $18.07 | $18.46 | $18.01 | $18.36 | $7.08 | 2,025,890 |
| 2017-11-30 | $17.91 | $18.16 | $17.91 | $18.07 | $6.97 | 2,250,500 |
| 2017-11-29 | $18.47 | $18.47 | $17.84 | $17.98 | $6.94 | 2,777,060 |
| 2017-11-28 | $18.28 | $18.49 | $18.15 | $18.46 | $7.12 | 2,153,840 |
| 2017-11-27 | $18.71 | $18.93 | $18.20 | $18.27 | $7.05 | 2,229,410 |
| 2017-11-24 | $18.85 | $19.14 | $18.80 | $18.91 | $7.29 | 1,198,700 |
| 2017-11-23 | $19.45 | $19.62 | $18.88 | $18.92 | $7.30 | 1,739,670 |
| 2017-11-22 | $19.39 | $19.77 | $19.38 | $19.45 | $7.50 | 2,076,500 |
| 2017-11-21 | $19.75 | $19.90 | $19.33 | $19.39 | $7.48 | 2,241,070 |
| 2017-11-20 | $19.70 | $19.75 | $19.31 | $19.72 | $7.61 | 2,511,650 |
| 2017-11-17 | $20.61 | $20.89 | $19.50 | $19.53 | $7.53 | 3,886,860 |
| 2017-11-16 | $21.00 | $21.25 | $20.65 | $20.69 | $7.98 | 2,444,390 |
| 2017-11-15 | $22.14 | $22.14 | $20.85 | $21.07 | $8.13 | 4,404,530 |
| 2017-11-14 | $21.90 | $22.09 | $21.86 | $22.02 | $8.49 | 2,729,940 |
| 2017-11-13 | $22.10 | $22.34 | $21.91 | $21.95 | $8.47 | 2,659,360 |
| 2017-11-10 | $22.36 | $22.62 | $22.06 | $22.14 | $8.54 | 2,902,290 |
| 2017-11-09 | $22.45 | $22.54 | $22.21 | $22.35 | $8.62 | 1,745,220 |
| 2017-11-08 | $22.12 | $22.58 | $22.12 | $22.30 | $8.60 | 2,302,130 |
| 2017-11-07 | $22.04 | $22.16 | $21.90 | $22.06 | $8.51 | 1,947,510 |
| 2017-11-06 | $21.87 | $22.18 | $21.80 | $22.05 | $8.51 | 1,741,680 |
| 2017-11-03 | $22.25 | $22.49 | $21.76 | $21.87 | $8.44 | 3,189,550 |
| 2017-11-02 | $22.96 | $22.96 | $22.27 | $22.30 | $8.60 | 3,458,440 |
| 2017-11-01 | $22.88 | $23.18 | $22.87 | $22.96 | $8.86 | 1,713,070 |
| 2017-10-31 | $22.98 | $23.10 | $22.73 | $22.99 | $8.87 | 2,209,130 |
| 2017-10-30 | $24.13 | $24.28 | $22.01 | $22.98 | $8.86 | 4,424,350 |
| 2017-10-27 | $24.33 | $24.48 | $24.11 | $24.30 | $9.37 | 3,440,450 |
| 2017-10-26 | $24.34 | $24.52 | $24.16 | $24.32 | $9.38 | 3,030,370 |
| 2017-10-25 | $23.57 | $24.47 | $23.57 | $24.36 | $9.40 | 5,818,150 |
| 2017-10-24 | $23.88 | $23.88 | $23.35 | $23.50 | $9.07 | 1,936,100 |
| 2017-10-23 | $23.78 | $23.92 | $23.73 | $23.80 | $9.18 | 1,596,300 |
| 2017-10-20 | $23.52 | $23.84 | $23.45 | $23.83 | $9.19 | 2,059,110 |
| 2017-10-19 | $23.51 | $23.72 | $23.20 | $23.58 | $9.10 | 2,152,460 |
| 2017-10-18 | $23.84 | $23.93 | $23.41 | $23.42 | $9.03 | 2,338,200 |
| 2017-10-17 | $23.80 | $23.94 | $23.60 | $23.85 | $9.20 | 2,022,850 |
| 2017-10-16 | $24.60 | $24.60 | $23.68 | $23.83 | $9.19 | 4,272,450 |
| 2017-10-13 | $23.94 | $24.46 | $23.90 | $24.42 | $9.42 | 3,838,680 |
| 2017-10-12 | $24.20 | $24.30 | $23.77 | $23.95 | $9.24 | 3,577,690 |
| 2017-10-11 | $24.40 | $24.63 | $24.22 | $24.28 | $9.37 | 2,909,110 |
| 2017-10-10 | $24.17 | $24.48 | $24.17 | $24.48 | $9.44 | 2,708,800 |
| 2017-10-09 | $24.40 | $24.58 | $24.20 | $24.29 | $9.37 | 3,068,850 |
| 2017-10-06 | $24.14 | $24.14 | $24.14 | $24.14 | $9.31 | 0 |
| 2017-10-05 | $24.14 | $24.14 | $24.14 | $24.14 | $9.31 | 0 |
| 2017-10-04 | $24.14 | $24.14 | $24.14 | $24.14 | $9.31 | 0 |
| 2017-10-03 | $24.14 | $24.14 | $24.14 | $24.14 | $9.31 | 0 |
| 2017-10-02 | $24.14 | $24.14 | $24.14 | $24.14 | $9.31 | 0 |
| 2017-09-29 | $23.90 | $24.18 | $23.66 | $24.14 | $9.31 | 3,551,750 |
| 2017-09-28 | $24.16 | $24.36 | $23.75 | $23.82 | $9.19 | 3,549,400 |
| 2017-09-27 | $24.24 | $24.62 | $24.10 | $24.23 | $9.35 | 3,480,590 |
| 2017-09-26 | $24.72 | $24.95 | $23.58 | $24.24 | $9.35 | 4,177,230 |
| 2017-09-25 | $24.70 | $25.16 | $24.53 | $24.72 | $9.54 | 3,309,500 |
| 2017-09-22 | $24.73 | $24.92 | $24.42 | $24.81 | $9.57 | 3,223,970 |
| 2017-09-21 | $25.54 | $25.54 | $24.75 | $24.80 | $9.57 | 5,112,730 |
| 2017-09-20 | $24.70 | $25.65 | $24.70 | $25.47 | $9.83 | 7,486,000 |
| 2017-09-19 | $25.48 | $25.48 | $24.66 | $24.78 | $9.56 | 7,049,950 |
| 2017-09-18 | $25.12 | $25.70 | $25.10 | $25.40 | $9.80 | 5,958,990 |
| 2017-09-15 | $25.40 | $25.72 | $24.91 | $25.30 | $9.76 | 6,703,860 |
| 2017-09-14 | $25.90 | $26.17 | $25.10 | $25.46 | $9.82 | 9,545,240 |
| 2017-09-13 | $26.20 | $26.47 | $25.54 | $26.00 | $10.03 | 9,328,540 |
| 2017-09-12 | $26.20 | $26.95 | $25.80 | $25.90 | $9.99 | 18,679,260 |
| 2017-09-11 | $25.25 | $26.53 | $25.12 | $26.30 | $10.15 | 15,197,570 |
| 2017-09-08 | $24.82 | $25.20 | $24.61 | $25.03 | $9.66 | 6,168,930 |
| 2017-09-07 | $24.96 | $25.45 | $24.62 | $24.75 | $9.55 | 8,975,140 |
| 2017-09-06 | $24.20 | $25.47 | $24.00 | $25.09 | $9.68 | 12,199,880 |
| 2017-09-05 | $23.93 | $24.86 | $23.51 | $24.43 | $9.42 | 7,944,900 |
| 2017-09-04 | $23.90 | $24.10 | $23.67 | $23.91 | $9.22 | 3,450,170 |
| 2017-09-01 | $23.92 | $23.97 | $23.66 | $23.86 | $9.20 | 3,341,580 |
| 2017-08-31 | $23.80 | $23.91 | $23.55 | $23.84 | $9.20 | 3,350,550 |
| 2017-08-30 | $23.40 | $23.61 | $23.30 | $23.51 | $9.07 | 2,350,260 |
| 2017-08-29 | $23.81 | $23.96 | $23.33 | $23.39 | $9.02 | 3,577,200 |
| 2017-08-28 | $23.48 | $23.83 | $23.48 | $23.78 | $9.17 | 2,858,840 |
| 2017-08-25 | $23.10 | $23.55 | $23.10 | $23.46 | $9.05 | 2,101,700 |
| 2017-08-24 | $23.60 | $23.73 | $23.04 | $23.08 | $8.90 | 3,552,340 |
| 2017-08-23 | $23.81 | $24.06 | $23.60 | $23.62 | $9.11 | 2,536,490 |
| 2017-08-22 | $23.98 | $24.07 | $23.72 | $23.81 | $9.19 | 2,566,590 |
| 2017-08-21 | $23.61 | $24.01 | $23.61 | $23.90 | $9.22 | 2,236,600 |
| 2017-08-18 | $24.07 | $24.07 | $23.60 | $23.66 | $9.13 | 4,328,930 |
| 2017-08-17 | $24.11 | $24.39 | $23.85 | $24.23 | $9.35 | 4,558,700 |
| 2017-08-16 | $23.86 | $24.19 | $23.61 | $24.16 | $9.32 | 4,193,720 |
| 2017-08-15 | $24.01 | $24.12 | $23.57 | $23.85 | $9.20 | 3,784,500 |
| 2017-08-14 | $23.45 | $24.10 | $23.45 | $24.06 | $9.28 | 3,741,580 |
| 2017-08-11 | $23.70 | $23.89 | $23.50 | $23.54 | $9.08 | 3,521,120 |
| 2017-08-10 | $24.19 | $24.19 | $23.68 | $23.79 | $9.18 | 3,706,700 |
| 2017-08-09 | $24.26 | $24.39 | $24.03 | $24.16 | $9.32 | 3,197,950 |
| 2017-08-08 | $24.37 | $24.65 | $24.08 | $24.26 | $9.36 | 3,843,210 |
| 2017-08-07 | $24.20 | $24.78 | $24.02 | $24.37 | $9.40 | 2,469,300 |
| 2017-08-04 | $24.60 | $25.13 | $24.28 | $24.29 | $9.37 | 3,147,540 |
| 2017-08-03 | $24.63 | $25.15 | $24.21 | $24.61 | $9.49 | 4,344,500 |
| 2017-08-02 | $25.73 | $25.95 | $24.68 | $24.70 | $9.53 | 6,051,500 |
| 2017-08-01 | $25.50 | $26.19 | $25.40 | $25.75 | $9.93 | 5,613,870 |
| 2017-07-31 | $25.72 | $25.73 | $25.25 | $25.55 | $9.86 | 4,064,790 |
| 2017-07-28 | $25.40 | $25.96 | $25.25 | $25.69 | $9.91 | 4,754,170 |
| 2017-07-27 | $24.40 | $25.80 | $24.10 | $25.66 | $9.90 | 6,933,400 |
| 2017-07-26 | $24.11 | $24.44 | $23.70 | $24.35 | $9.39 | 2,535,400 |
| 2017-07-25 | $23.71 | $24.22 | $23.62 | $24.05 | $9.28 | 2,121,780 |
| 2017-07-24 | $24.49 | $24.50 | $23.61 | $23.71 | $9.15 | 3,883,600 |
| 2017-07-21 | $24.39 | $24.85 | $24.26 | $24.49 | $9.45 | 2,347,650 |
| 2017-07-20 | $24.22 | $25.27 | $24.02 | $24.50 | $9.45 | 4,413,810 |
| 2017-07-19 | $23.89 | $24.42 | $23.58 | $24.19 | $9.33 | 3,318,880 |
| 2017-07-18 | $23.01 | $24.22 | $23.01 | $23.93 | $9.23 | 4,414,100 |
| 2017-07-17 | $25.65 | $25.92 | $23.65 | $23.65 | $9.12 | 8,005,990 |
| 2017-07-14 | $25.90 | $26.48 | $25.40 | $26.00 | $10.03 | 5,472,880 |
| 2017-07-13 | $26.70 | $26.97 | $25.85 | $26.15 | $10.09 | 9,541,670 |
| 2017-07-12 | $25.95 | $27.14 | $25.70 | $27.09 | $10.45 | 8,728,960 |
| 2017-07-11 | $26.38 | $26.59 | $25.33 | $25.77 | $9.94 | 6,570,190 |
| 2017-07-10 | $27.01 | $27.30 | $26.29 | $26.37 | $10.17 | 7,169,820 |
| 2017-07-07 | $25.90 | $27.20 | $25.72 | $26.90 | $10.38 | 11,085,210 |
| 2017-07-06 | $26.14 | $26.85 | $25.69 | $26.18 | $10.10 | 12,694,410 |
| 2017-07-05 | $24.65 | $26.75 | $24.65 | $25.94 | $10.01 | 12,333,820 |
| 2017-07-04 | $24.83 | $24.99 | $24.51 | $24.60 | $9.49 | 5,204,160 |
| 2017-07-03 | $24.02 | $25.08 | $23.88 | $24.99 | $9.64 | 7,386,910 |
| 2017-06-30 | $23.16 | $23.16 | $23.16 | $23.16 | $8.93 | 0 |
| 2017-06-29 | $23.16 | $23.16 | $23.16 | $23.16 | $8.93 | 0 |
| 2017-06-28 | $23.74 | $23.74 | $23.07 | $23.16 | $8.93 | 2,673,830 |
| 2017-06-27 | $23.96 | $24.02 | $23.60 | $23.75 | $9.16 | 1,944,710 |
| 2017-06-26 | $23.75 | $24.03 | $23.44 | $23.80 | $9.18 | 3,025,100 |
| 2017-06-23 | $24.17 | $24.24 | $23.12 | $23.75 | $9.16 | 3,644,210 |
| 2017-06-22 | $24.66 | $24.95 | $23.90 | $24.06 | $9.28 | 3,262,420 |
| 2017-06-21 | $24.73 | $25.55 | $24.50 | $24.76 | $9.55 | 4,417,300 |
| 2017-06-20 | $24.40 | $25.23 | $24.39 | $24.85 | $9.59 | 4,846,020 |
| 2017-06-19 | $24.10 | $24.50 | $23.85 | $24.28 | $9.37 | 2,802,530 |
| 2017-06-16 | $23.99 | $24.35 | $23.88 | $24.02 | $9.27 | 2,230,880 |
| 2017-06-15 | $23.50 | $24.31 | $23.49 | $23.91 | $9.22 | 3,138,480 |
| 2017-06-14 | $23.72 | $24.44 | $23.50 | $23.63 | $9.12 | 4,005,510 |
| 2017-06-13 | $22.70 | $23.85 | $22.70 | $23.70 | $9.14 | 4,211,350 |
| 2017-06-12 | $23.00 | $23.38 | $22.51 | $22.68 | $8.75 | 2,668,020 |
| 2017-06-09 | $23.56 | $23.68 | $22.81 | $23.09 | $8.91 | 3,620,010 |
| 2017-06-08 | $24.22 | $24.45 | $23.56 | $23.56 | $9.09 | 3,236,730 |
| 2017-06-07 | $23.65 | $24.34 | $23.65 | $24.22 | $9.34 | 2,921,330 |
| 2017-06-06 | $23.72 | $24.16 | $23.51 | $23.65 | $9.12 | 1,693,680 |
| 2017-06-05 | $23.77 | $24.10 | $23.62 | $23.83 | $9.19 | 1,447,700 |
| 2017-06-02 | $23.00 | $23.89 | $22.50 | $23.62 | $9.11 | 2,753,430 |
| 2017-06-01 | $24.51 | $24.88 | $23.13 | $23.16 | $8.93 | 3,783,420 |
| 2017-05-31 | $25.38 | $25.64 | $25.05 | $25.06 | $9.55 | 1,754,820 |
| 2017-05-30 | $25.15 | $25.15 | $25.15 | $25.15 | $9.59 | 0 |
| 2017-05-29 | $25.15 | $25.15 | $25.15 | $25.15 | $9.59 | 0 |
| 2017-05-26 | $25.46 | $25.55 | $25.07 | $25.15 | $9.59 | 2,334,640 |
| 2017-05-25 | $25.15 | $25.52 | $24.61 | $25.30 | $9.64 | 3,157,860 |
| 2017-05-24 | $24.65 | $25.28 | $24.07 | $25.23 | $9.62 | 2,523,100 |
| 2017-05-23 | $24.60 | $25.19 | $24.36 | $24.50 | $9.34 | 2,070,840 |
| 2017-05-22 | $25.49 | $25.49 | $24.52 | $24.60 | $9.38 | 1,974,300 |
| 2017-05-19 | $25.19 | $25.73 | $24.88 | $24.88 | $9.48 | 1,672,200 |
| 2017-05-18 | $25.07 | $25.77 | $24.74 | $25.10 | $9.57 | 3,537,790 |
| 2017-05-17 | $24.65 | $25.87 | $24.64 | $25.08 | $9.56 | 5,502,110 |
| 2017-05-16 | $23.19 | $24.48 | $22.90 | $24.41 | $9.30 | 3,324,840 |
| 2017-05-15 | $23.45 | $23.81 | $23.20 | $23.29 | $8.88 | 1,397,720 |
| 2017-05-12 | $23.19 | $23.58 | $22.88 | $23.51 | $8.96 | 1,628,200 |
| 2017-05-11 | $22.68 | $23.33 | $22.30 | $23.19 | $8.84 | 2,228,720 |
| 2017-05-10 | $23.97 | $24.35 | $22.18 | $22.98 | $8.76 | 3,236,750 |
| 2017-05-09 | $23.57 | $23.96 | $23.15 | $23.90 | $9.11 | 2,202,000 |
| 2017-05-08 | $23.81 | $24.25 | $23.66 | $23.79 | $9.07 | 1,990,670 |
| 2017-05-05 | $23.42 | $24.20 | $23.23 | $23.79 | $9.07 | 3,831,470 |
| 2017-05-04 | $23.90 | $23.90 | $23.40 | $23.45 | $8.94 | 2,583,340 |
| 2017-05-03 | $24.09 | $24.24 | $23.79 | $24.08 | $9.18 | 1,651,310 |
| 2017-05-02 | $24.10 | $24.38 | $23.87 | $23.99 | $9.14 | 1,733,870 |
| 2017-05-01 | $24.10 | $24.10 | $24.10 | $24.10 | $9.19 | 0 |
| 2017-04-28 | $23.50 | $24.36 | $23.36 | $24.10 | $9.19 | 2,477,590 |
| 2017-04-27 | $23.28 | $23.88 | $23.07 | $23.69 | $9.03 | 2,719,650 |
| 2017-04-26 | $22.50 | $23.45 | $22.46 | $23.43 | $8.93 | 2,964,600 |
| 2017-04-25 | $22.30 | $22.62 | $22.19 | $22.25 | $8.48 | 1,515,380 |
| 2017-04-24 | $22.99 | $22.99 | $22.00 | $22.20 | $8.46 | 2,368,980 |
| 2017-04-21 | $23.12 | $23.30 | $22.84 | $23.10 | $8.80 | 1,264,000 |
| 2017-04-20 | $23.74 | $23.78 | $22.99 | $23.08 | $8.80 | 1,820,820 |
| 2017-04-19 | $24.23 | $24.23 | $22.66 | $23.41 | $8.92 | 3,837,300 |
| 2017-04-18 | $24.25 | $24.69 | $24.10 | $24.24 | $9.24 | 1,710,680 |
| 2017-04-17 | $23.55 | $24.75 | $23.55 | $24.24 | $9.24 | 2,285,170 |
| 2017-04-14 | $24.95 | $24.97 | $23.89 | $23.97 | $9.14 | 3,493,620 |
| 2017-04-13 | $24.66 | $25.26 | $24.66 | $24.85 | $9.47 | 2,057,810 |
| 2017-04-12 | $25.50 | $25.80 | $24.85 | $24.87 | $9.48 | 3,660,910 |
| 2017-04-11 | $25.68 | $26.08 | $24.80 | $25.76 | $9.82 | 5,501,090 |
| 2017-04-10 | $27.13 | $27.43 | $25.60 | $25.68 | $9.79 | 6,719,060 |
| 2017-04-07 | $27.45 | $27.94 | $27.02 | $27.05 | $10.31 | 3,115,170 |
| 2017-04-06 | $27.48 | $28.10 | $27.15 | $27.40 | $10.44 | 4,054,550 |
| 2017-04-05 | $26.08 | $27.88 | $26.08 | $27.48 | $10.47 | 6,490,070 |
| 2017-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $9.91 | 0 |
| 2017-04-03 | $26.00 | $26.00 | $26.00 | $26.00 | $9.91 | 0 |
| 2017-03-31 | $25.10 | $26.25 | $25.10 | $26.00 | $9.91 | 4,181,820 |
| 2017-03-30 | $26.60 | $27.03 | $25.18 | $25.18 | $9.60 | 5,760,650 |
| 2017-03-29 | $27.50 | $27.78 | $26.61 | $26.70 | $10.18 | 5,099,310 |
| 2017-03-28 | $27.68 | $28.18 | $27.40 | $27.68 | $10.55 | 5,779,710 |
| 2017-03-27 | $27.10 | $27.85 | $26.83 | $27.69 | $10.55 | 5,818,410 |
| 2017-03-24 | $27.45 | $28.20 | $27.17 | $27.17 | $10.36 | 5,840,790 |
| 2017-03-23 | $27.02 | $28.49 | $26.81 | $27.63 | $10.53 | 13,776,380 |
| 2017-03-22 | $25.82 | $28.20 | $25.64 | $27.20 | $10.37 | 14,277,460 |
| 2017-03-21 | $25.34 | $25.95 | $25.08 | $25.95 | $9.89 | 4,556,150 |
| 2017-03-20 | $24.99 | $25.48 | $24.81 | $25.30 | $9.64 | 3,343,370 |
| 2017-03-17 | $25.40 | $25.78 | $25.10 | $25.26 | $9.63 | 4,130,610 |
| 2017-03-16 | $25.45 | $25.96 | $25.26 | $25.42 | $9.69 | 4,030,920 |
| 2017-03-15 | $25.50 | $25.73 | $24.98 | $25.30 | $9.64 | 4,690,480 |
| 2017-03-14 | $25.81 | $26.08 | $25.29 | $25.75 | $9.81 | 5,314,080 |
| 2017-03-13 | $25.75 | $26.55 | $25.40 | $26.05 | $9.93 | 7,420,410 |
| 2017-03-10 | $25.69 | $26.79 | $25.26 | $25.75 | $9.81 | 10,491,390 |
| 2017-03-09 | $25.29 | $25.75 | $24.63 | $25.70 | $9.80 | 8,740,520 |
| 2017-03-08 | $25.48 | $25.73 | $25.11 | $25.29 | $9.64 | 7,440,160 |
| 2017-03-07 | $26.00 | $26.00 | $25.32 | $25.55 | $9.74 | 8,920,140 |
| 2017-03-06 | $25.25 | $26.79 | $25.17 | $25.88 | $9.86 | 18,099,580 |
| 2017-03-03 | $22.50 | $24.84 | $22.46 | $24.84 | $9.47 | 13,276,070 |
| 2017-03-02 | $22.60 | $23.20 | $22.40 | $22.58 | $8.61 | 4,805,110 |
| 2017-03-01 | $22.70 | $22.78 | $22.41 | $22.45 | $8.56 | 2,402,360 |
| 2017-02-28 | $22.54 | $22.84 | $22.22 | $22.59 | $8.61 | 2,579,260 |
| 2017-02-27 | $22.69 | $22.89 | $22.40 | $22.44 | $8.55 | 3,616,720 |
| 2017-02-24 | $22.53 | $23.15 | $22.21 | $22.81 | $8.69 | 5,301,590 |
| 2017-02-23 | $21.85 | $22.49 | $21.77 | $22.48 | $8.57 | 5,160,580 |
| 2017-02-22 | $21.80 | $22.18 | $21.52 | $21.85 | $8.33 | 2,853,590 |
| 2017-02-21 | $21.40 | $21.78 | $21.14 | $21.62 | $8.24 | 2,302,440 |
| 2017-02-20 | $20.90 | $21.30 | $20.70 | $21.25 | $8.10 | 1,898,940 |
| 2017-02-17 | $21.63 | $21.70 | $20.85 | $20.94 | $7.98 | 3,412,740 |
| 2017-02-16 | $21.93 | $22.00 | $21.57 | $21.69 | $8.27 | 2,305,930 |
| 2017-02-15 | $22.43 | $22.43 | $21.91 | $21.98 | $8.38 | 1,866,410 |
| 2017-02-14 | $22.27 | $22.45 | $22.16 | $22.31 | $8.50 | 1,414,470 |
| 2017-02-13 | $22.21 | $22.49 | $22.06 | $22.27 | $8.49 | 1,832,810 |
| 2017-02-10 | $22.38 | $22.59 | $22.07 | $22.17 | $8.45 | 2,187,630 |
| 2017-02-09 | $21.95 | $22.75 | $21.87 | $22.43 | $8.55 | 3,812,490 |
| 2017-02-08 | $21.70 | $21.94 | $21.49 | $21.93 | $8.36 | 1,808,350 |
| 2017-02-07 | $22.08 | $22.08 | $21.52 | $21.70 | $8.27 | 1,956,360 |
| 2017-02-06 | $21.57 | $22.00 | $21.57 | $21.90 | $8.35 | 1,201,650 |
| 2017-02-03 | $21.98 | $22.05 | $21.51 | $21.57 | $8.22 | 1,356,730 |
| 2017-02-02 | $22.00 | $22.00 | $22.00 | $22.00 | $8.39 | 0 |
| 2017-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $8.39 | 0 |
| 2017-01-31 | $22.00 | $22.00 | $22.00 | $22.00 | $8.39 | 0 |
| 2017-01-30 | $22.00 | $22.00 | $22.00 | $22.00 | $8.39 | 0 |
| 2017-01-27 | $22.00 | $22.00 | $22.00 | $22.00 | $8.39 | 0 |
| 2017-01-26 | $21.76 | $22.01 | $21.73 | $22.00 | $8.39 | 1,630,150 |
| 2017-01-25 | $21.72 | $21.99 | $21.40 | $21.69 | $8.27 | 1,739,300 |
| 2017-01-24 | $21.56 | $22.10 | $21.35 | $21.61 | $8.24 | 2,682,570 |
| 2017-01-23 | $21.21 | $21.78 | $21.21 | $21.45 | $8.18 | 1,902,010 |
| 2017-01-20 | $20.60 | $21.58 | $20.60 | $21.28 | $8.11 | 2,870,720 |
| 2017-01-19 | $20.85 | $21.17 | $20.45 | $20.85 | $7.95 | 1,685,670 |
| 2017-01-18 | $21.48 | $21.48 | $20.89 | $20.91 | $7.97 | 1,300,760 |
| 2017-01-17 | $21.06 | $21.67 | $20.80 | $21.47 | $8.18 | 2,253,040 |
| 2017-01-16 | $22.43 | $22.69 | $20.40 | $21.10 | $8.04 | 3,832,390 |
| 2017-01-13 | $23.56 | $23.80 | $22.58 | $22.67 | $8.64 | 2,043,020 |
| 2017-01-12 | $23.98 | $24.15 | $23.50 | $23.51 | $8.96 | 1,581,800 |
| 2017-01-11 | $24.22 | $24.39 | $23.90 | $23.93 | $9.12 | 1,522,780 |
| 2017-01-10 | $24.36 | $24.44 | $24.10 | $24.17 | $9.21 | 1,398,300 |
| 2017-01-09 | $24.20 | $24.66 | $23.98 | $24.38 | $9.29 | 2,069,840 |
| 2017-01-06 | $24.70 | $24.79 | $24.20 | $24.21 | $9.23 | 2,616,010 |
| 2017-01-05 | $25.10 | $25.16 | $24.59 | $24.76 | $9.44 | 4,139,550 |
| 2017-01-04 | $24.44 | $25.88 | $24.34 | $25.45 | $9.70 | 4,603,390 |
| 2017-01-03 | $24.31 | $24.55 | $24.31 | $24.39 | $9.30 | 1,298,880 |
| 2017-01-02 | $24.40 | $24.40 | $24.40 | $24.40 | $9.30 | 0 |
| 2016-12-30 | $24.65 | $24.79 | $24.31 | $24.40 | $9.30 | 1,520,680 |
| 2016-12-29 | $24.75 | $24.93 | $24.40 | $24.49 | $9.33 | 1,844,530 |
| 2016-12-28 | $24.79 | $25.26 | $24.70 | $24.84 | $9.47 | 1,830,070 |
| 2016-12-27 | $25.00 | $25.48 | $24.76 | $24.79 | $9.45 | 2,650,700 |
| 2016-12-26 | $24.41 | $25.04 | $23.86 | $25.02 | $9.54 | 2,682,660 |
| 2016-12-23 | $24.80 | $24.89 | $24.33 | $24.41 | $9.30 | 1,593,450 |
| 2016-12-22 | $25.14 | $25.14 | $24.58 | $24.73 | $9.43 | 2,301,950 |
| 2016-12-21 | $24.96 | $25.34 | $24.96 | $25.13 | $9.58 | 2,184,300 |
| 2016-12-20 | $25.02 | $25.37 | $24.98 | $25.09 | $9.56 | 2,027,700 |
| 2016-12-19 | $25.10 | $25.56 | $24.82 | $25.22 | $9.61 | 2,305,600 |
| 2016-12-16 | $25.30 | $25.77 | $25.00 | $25.07 | $9.56 | 3,645,950 |
| 2016-12-15 | $24.24 | $25.54 | $24.24 | $25.02 | $9.54 | 4,069,140 |
| 2016-12-14 | $24.39 | $24.63 | $24.00 | $24.23 | $9.24 | 3,457,620 |
| 2016-12-13 | $24.38 | $24.66 | $23.30 | $24.27 | $9.25 | 4,955,070 |
| 2016-12-12 | $26.50 | $26.89 | $24.30 | $24.50 | $9.34 | 5,397,100 |
| 2016-12-09 | $27.10 | $27.41 | $26.81 | $26.92 | $10.26 | 3,157,260 |
| 2016-12-08 | $27.98 | $28.12 | $27.04 | $27.10 | $10.33 | 4,104,210 |
| 2016-12-07 | $27.70 | $28.06 | $27.60 | $27.98 | $10.66 | 2,568,500 |
| 2016-12-06 | $27.80 | $28.03 | $27.52 | $27.70 | $10.56 | 3,036,930 |
| 2016-12-05 | $27.60 | $28.27 | $27.20 | $27.55 | $10.50 | 3,505,730 |
| 2016-12-02 | $29.06 | $29.51 | $27.90 | $27.95 | $10.65 | 9,545,150 |
| 2016-12-01 | $31.65 | $31.65 | $29.60 | $29.70 | $11.32 | 9,349,450 |
| 2016-11-30 | $29.92 | $30.86 | $29.70 | $30.75 | $11.72 | 7,921,280 |
| 2016-11-29 | $29.80 | $30.40 | $29.61 | $29.93 | $11.41 | 6,231,300 |
| 2016-11-28 | $30.20 | $30.45 | $29.80 | $29.85 | $11.38 | 5,386,430 |
| 2016-11-25 | $29.60 | $30.96 | $29.25 | $30.27 | $11.54 | 10,276,660 |
| 2016-11-24 | $30.38 | $30.46 | $29.22 | $29.43 | $11.22 | 8,577,040 |
| 2016-11-23 | $31.88 | $31.89 | $30.50 | $30.69 | $11.70 | 11,428,530 |
| 2016-11-22 | $30.75 | $32.10 | $30.51 | $32.00 | $12.20 | 11,580,810 |
| 2016-11-21 | $31.55 | $31.90 | $30.20 | $31.01 | $11.82 | 9,423,570 |
| 2016-11-18 | $31.35 | $32.90 | $30.80 | $31.46 | $11.99 | 13,821,180 |
| 2016-11-17 | $33.00 | $33.00 | $30.71 | $31.44 | $11.98 | 21,150,020 |
| 2016-11-16 | $30.00 | $32.46 | $30.00 | $32.46 | $12.37 | 9,180,070 |
| 2016-11-15 | $29.30 | $29.65 | $28.89 | $29.51 | $11.25 | 7,214,870 |
| 2016-11-14 | $28.67 | $29.93 | $28.52 | $29.48 | $11.24 | 13,743,020 |
| 2016-11-11 | $28.50 | $29.00 | $28.30 | $28.83 | $10.99 | 9,756,920 |
| 2016-11-10 | $27.91 | $29.98 | $27.90 | $28.63 | $10.91 | 17,072,750 |
| 2016-11-09 | $28.23 | $28.23 | $27.16 | $27.49 | $10.48 | 7,271,110 |
| 2016-11-08 | $28.48 | $28.59 | $27.92 | $28.23 | $10.76 | 5,499,560 |
| 2016-11-07 | $28.20 | $28.49 | $27.81 | $28.33 | $10.80 | 7,869,810 |
| 2016-11-04 | $27.35 | $28.48 | $27.35 | $28.29 | $10.78 | 10,921,030 |
| 2016-11-03 | $27.01 | $27.88 | $26.99 | $27.43 | $10.46 | 7,302,420 |
| 2016-11-02 | $27.28 | $27.69 | $26.96 | $27.11 | $10.33 | 5,384,400 |
| 2016-11-01 | $26.86 | $27.47 | $26.86 | $27.46 | $10.47 | 6,670,970 |
| 2016-10-31 | $26.18 | $26.97 | $26.16 | $26.80 | $10.22 | 0 |
| 2016-10-28 | $27.16 | $27.28 | $26.30 | $26.30 | $10.02 | 5,709,260 |
| 2016-10-27 | $27.06 | $27.36 | $27.00 | $27.07 | $10.32 | 4,583,930 |
| 2016-10-26 | $27.68 | $27.69 | $27.04 | $27.07 | $10.32 | 5,283,160 |
| 2016-10-25 | $27.76 | $27.91 | $27.43 | $27.58 | $10.51 | 4,380,790 |
| 2016-10-24 | $27.67 | $27.84 | $27.30 | $27.70 | $10.56 | 5,241,010 |
| 2016-10-21 | $28.15 | $28.15 | $27.02 | $27.67 | $10.55 | 7,117,800 |
| 2016-10-20 | $28.21 | $28.50 | $28.01 | $28.18 | $10.74 | 6,611,600 |
| 2016-10-19 | $28.50 | $28.50 | $27.88 | $28.13 | $10.72 | 9,749,930 |
| 2016-10-18 | $26.94 | $28.54 | $26.83 | $28.53 | $10.87 | 14,728,110 |
| 2016-10-17 | $27.24 | $27.60 | $26.89 | $27.10 | $10.33 | 7,665,570 |
| 2016-10-14 | $26.80 | $27.50 | $26.58 | $27.35 | $10.42 | 7,526,670 |
| 2016-10-13 | $26.98 | $27.15 | $26.69 | $26.87 | $10.24 | 3,889,020 |
| 2016-10-12 | $26.98 | $27.19 | $26.75 | $26.99 | $10.29 | 3,829,170 |
| 2016-10-11 | $27.20 | $27.20 | $26.72 | $27.02 | $10.30 | 6,511,690 |
| 2016-10-10 | $26.39 | $27.34 | $26.37 | $27.27 | $10.39 | 7,596,300 |
| 2016-10-07 | $26.12 | $26.12 | $26.12 | $26.12 | $9.96 | 0 |
| 2016-10-06 | $26.12 | $26.12 | $26.12 | $26.12 | $9.96 | 0 |
| 2016-10-05 | $26.12 | $26.12 | $26.12 | $26.12 | $9.96 | 0 |
| 2016-10-04 | $26.12 | $26.12 | $26.12 | $26.12 | $9.96 | 0 |
| 2016-10-03 | $26.12 | $26.12 | $26.12 | $26.12 | $9.96 | 0 |
| 2016-09-30 | $26.00 | $26.24 | $25.87 | $26.12 | $9.96 | 2,681,470 |
| 2016-09-29 | $26.05 | $26.35 | $25.86 | $25.89 | $9.87 | 3,748,060 |
| 2016-09-28 | $25.89 | $26.49 | $25.77 | $26.01 | $9.91 | 5,010,110 |
| 2016-09-27 | $25.42 | $26.30 | $25.19 | $26.16 | $9.97 | 6,672,930 |
| 2016-09-26 | $26.25 | $26.49 | $25.10 | $25.10 | $9.57 | 5,641,240 |
| 2016-09-23 | $26.95 | $27.13 | $26.48 | $26.52 | $10.11 | 4,183,110 |
| 2016-09-22 | $27.00 | $27.05 | $26.73 | $26.83 | $10.23 | 5,011,980 |
| 2016-09-21 | $27.01 | $27.17 | $26.70 | $26.79 | $10.21 | 4,040,530 |
| 2016-09-20 | $26.84 | $27.49 | $26.62 | $27.20 | $10.37 | 6,020,460 |
| 2016-09-19 | $26.48 | $26.98 | $26.48 | $26.69 | $10.17 | 3,190,100 |
| 2016-09-16 | $26.48 | $26.48 | $26.48 | $26.48 | $10.09 | 0 |
| 2016-09-15 | $26.48 | $26.48 | $26.48 | $26.48 | $10.09 | 0 |
| 2016-09-14 | $26.30 | $26.77 | $26.01 | $26.48 | $10.09 | 4,582,300 |
| 2016-09-13 | $26.58 | $26.59 | $26.15 | $26.42 | $10.07 | 3,698,740 |
| 2016-09-12 | $27.54 | $27.54 | $26.08 | $26.30 | $10.02 | 9,976,720 |
| 2016-09-09 | $29.22 | $29.35 | $28.25 | $28.26 | $10.77 | 8,293,210 |
| 2016-09-08 | $29.12 | $29.49 | $29.00 | $29.32 | $11.18 | 4,457,030 |
| 2016-09-07 | $29.88 | $29.96 | $29.04 | $29.05 | $11.07 | 6,675,620 |
| 2016-09-06 | $28.92 | $29.99 | $28.80 | $29.89 | $11.39 | 7,774,500 |
| 2016-09-05 | $29.06 | $29.27 | $28.66 | $28.92 | $11.02 | 4,175,810 |
| 2016-09-02 | $29.36 | $29.60 | $28.89 | $28.89 | $11.01 | 5,767,770 |
| 2016-09-01 | $30.28 | $30.39 | $29.31 | $29.33 | $11.18 | 6,691,520 |
| 2016-08-31 | $29.99 | $30.30 | $29.48 | $30.27 | $11.54 | 6,163,110 |
| 2016-08-30 | $30.01 | $30.59 | $29.80 | $29.99 | $11.43 | 5,169,090 |
| 2016-08-29 | $31.15 | $31.31 | $30.01 | $30.12 | $11.48 | 10,132,890 |
| 2016-08-26 | $33.78 | $34.40 | $31.60 | $31.79 | $12.12 | 15,384,450 |
| 2016-08-25 | $32.95 | $32.95 | $32.95 | $32.95 | $12.56 | 0 |
| 2016-08-24 | $32.95 | $32.95 | $32.95 | $32.95 | $12.56 | 0 |
| 2016-08-23 | $32.95 | $32.95 | $32.95 | $32.95 | $12.56 | 0 |
| 2016-08-22 | $32.95 | $32.95 | $32.95 | $32.95 | $12.56 | 0 |
| 2016-08-19 | $32.95 | $32.95 | $32.95 | $32.95 | $12.56 | 0 |
| 2016-08-18 | $32.95 | $32.95 | $32.95 | $32.95 | $12.56 | 0 |
| 2016-08-17 | $32.30 | $33.10 | $32.02 | $32.95 | $12.56 | 13,826,090 |
| 2016-08-16 | $31.45 | $33.87 | $31.35 | $32.90 | $12.54 | 21,410,890 |
| 2016-08-15 | $30.36 | $31.89 | $29.82 | $31.29 | $11.93 | 12,077,230 |
| 2016-08-12 | $29.78 | $30.44 | $29.66 | $30.23 | $11.52 | 6,563,090 |
| 2016-08-11 | $31.57 | $31.58 | $29.90 | $29.92 | $11.40 | 11,134,910 |
| 2016-08-10 | $31.16 | $31.90 | $31.11 | $31.78 | $12.11 | 11,293,350 |
| 2016-08-09 | $31.00 | $31.44 | $30.70 | $31.15 | $11.87 | 8,561,810 |
| 2016-08-08 | $31.18 | $31.36 | $29.80 | $30.81 | $11.74 | 7,348,700 |
| 2016-08-05 | $32.09 | $33.00 | $31.25 | $31.38 | $11.96 | 12,867,160 |
| 2016-08-04 | $30.43 | $33.42 | $30.22 | $32.74 | $12.48 | 19,816,370 |
| 2016-08-03 | $30.78 | $31.18 | $30.01 | $30.42 | $11.59 | 8,839,160 |
| 2016-08-02 | $30.65 | $31.40 | $30.52 | $31.05 | $11.84 | 9,563,710 |
| 2016-08-01 | $29.74 | $31.01 | $29.20 | $31.01 | $11.82 | 11,451,780 |
| 2016-07-29 | $30.10 | $30.33 | $29.01 | $29.95 | $11.42 | 7,447,060 |
| 2016-07-28 | $29.66 | $30.55 | $29.01 | $30.18 | $11.50 | 10,650,720 |
| 2016-07-27 | $33.35 | $33.39 | $29.79 | $29.79 | $11.35 | 15,765,430 |
| 2016-07-26 | $32.42 | $33.23 | $32.42 | $33.10 | $12.62 | 7,292,960 |
| 2016-07-25 | $33.48 | $33.70 | $32.27 | $32.42 | $12.36 | 9,389,640 |
| 2016-07-22 | $34.11 | $34.86 | $33.31 | $33.52 | $12.78 | 12,422,900 |
| 2016-07-21 | $36.71 | $36.97 | $33.90 | $34.25 | $13.05 | 20,494,690 |
| 2016-07-20 | $36.80 | $38.25 | $36.38 | $37.05 | $14.12 | 15,248,600 |
| 2016-07-19 | $36.24 | $36.96 | $35.77 | $36.70 | $13.99 | 9,417,660 |
| 2016-07-18 | $36.01 | $36.65 | $35.50 | $36.24 | $13.81 | 9,365,390 |
| 2016-07-15 | $37.65 | $37.75 | $35.89 | $36.40 | $13.87 | 13,604,860 |
| 2016-07-14 | $37.37 | $38.30 | $36.80 | $37.65 | $14.35 | 14,455,070 |
| 2016-07-13 | $38.05 | $38.35 | $36.69 | $37.48 | $14.29 | 16,163,690 |
| 2016-07-12 | $38.10 | $38.95 | $35.71 | $37.82 | $14.42 | 19,117,100 |
| 2016-07-11 | $40.51 | $41.48 | $37.02 | $37.37 | $14.24 | 25,979,600 |
| 2016-07-08 | $42.15 | $43.95 | $40.90 | $40.90 | $15.59 | 27,161,320 |
| 2016-07-07 | $41.96 | $43.70 | $41.80 | $42.15 | $16.07 | 28,346,530 |
| 2016-07-06 | $43.09 | $45.94 | $42.56 | $43.00 | $16.39 | 37,507,750 |
| 2016-07-05 | $44.00 | $45.36 | $42.50 | $44.10 | $16.81 | 45,308,360 |
| 2016-07-04 | $37.00 | $41.24 | $36.89 | $41.24 | $15.72 | 22,502,830 |
| 2016-07-01 | $35.50 | $39.46 | $35.00 | $37.49 | $14.29 | 37,218,880 |
| 2016-06-30 | $38.10 | $38.34 | $35.64 | $35.87 | $13.67 | 33,051,470 |
| 2016-06-29 | $38.32 | $40.96 | $35.55 | $39.60 | $15.09 | 48,926,720 |
| 2016-06-28 | $34.05 | $38.28 | $34.01 | $38.28 | $14.59 | 36,710,370 |
| 2016-06-27 | $33.00 | $35.40 | $32.91 | $34.80 | $13.26 | 25,960,270 |
| 2016-06-24 | $34.41 | $35.30 | $32.03 | $33.75 | $12.86 | 23,323,130 |
| 2016-06-23 | $35.05 | $36.22 | $34.01 | $34.78 | $13.26 | 22,564,870 |
| 2016-06-22 | $38.88 | $39.06 | $35.94 | $35.94 | $13.70 | 33,042,350 |
| 2016-06-21 | $39.93 | $39.93 | $39.93 | $39.93 | $15.22 | 0 |
| 2016-06-20 | $39.93 | $39.93 | $39.93 | $39.93 | $15.22 | 0 |
| 2016-06-17 | $39.93 | $39.93 | $39.93 | $39.93 | $15.22 | 0 |
| 2016-06-16 | $39.93 | $39.93 | $39.93 | $39.93 | $15.22 | 0 |
| 2016-06-15 | $35.00 | $39.93 | $34.86 | $39.93 | $15.22 | 26,530,180 |
| 2016-06-14 | $34.98 | $36.30 | $33.00 | $36.30 | $13.84 | 36,243,740 |
| 2016-06-13 | $35.00 | $36.80 | $34.02 | $34.71 | $13.23 | 46,494,870 |
| 2016-06-10 | $33.64 | $33.64 | $33.64 | $33.64 | $12.82 | 0 |
| 2016-06-09 | $33.64 | $33.64 | $33.64 | $33.64 | $12.82 | 0 |
| 2016-06-08 | $33.64 | $33.64 | $33.64 | $33.64 | $12.82 | 24,943,850 |
| 2016-06-07 | $30.58 | $30.58 | $30.58 | $30.58 | $11.66 | 1,866,060 |
| 2016-06-06 | $27.80 | $27.80 | $27.80 | $27.80 | $10.60 | 841,160 |
| 2016-06-03 | $25.27 | $25.27 | $25.27 | $25.27 | $9.63 | 206,100 |
| 2016-06-02 | $22.97 | $22.97 | $22.97 | $22.97 | $8.76 | 158,350 |
| 2016-06-01 | $20.88 | $20.88 | $20.88 | $20.88 | $7.96 | 96,730 |
| 2016-05-31 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-30 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-27 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-26 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-25 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-24 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-23 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-20 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-19 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-12 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-11 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-09 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-06 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-05 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-04 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-03 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-05-02 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-29 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-28 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-27 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-26 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-25 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-22 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-21 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-20 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-19 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-18 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-15 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-14 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-13 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-12 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-11 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-08 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-07 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-06 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-05 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-04-01 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-03-31 | $19.20 | $19.20 | $19.20 | $19.20 | $7.32 | 0 |
| 2016-03-30 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-29 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-28 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-25 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-24 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-23 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-22 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-21 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-18 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-17 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-16 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-15 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-14 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-11 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-10 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-09 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-08 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-07 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-04 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-03 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-02 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-03-01 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-02-29 | $19.20 | $19.20 | $19.20 | $19.20 | $7.24 | 0 |
| 2016-02-26 | $18.47 | $19.37 | $18.08 | $19.20 | $7.24 | 4,343,050 |
| 2016-02-25 | $20.55 | $20.94 | $18.34 | $18.43 | $6.95 | 8,170,870 |
| 2016-02-24 | $19.87 | $20.38 | $19.30 | $20.34 | $7.66 | 4,420,430 |
| 2016-02-23 | $20.33 | $20.58 | $19.75 | $20.19 | $7.61 | 5,166,750 |
| 2016-02-22 | $20.00 | $20.04 | $19.38 | $19.75 | $7.44 | 3,141,360 |
| 2016-02-19 | $19.20 | $19.51 | $19.00 | $19.25 | $7.25 | 3,067,130 |
| 2016-02-18 | $18.79 | $20.30 | $18.51 | $19.28 | $7.27 | 5,573,450 |
| 2016-02-17 | $18.33 | $18.68 | $18.10 | $18.52 | $6.98 | 3,196,910 |
| 2016-02-16 | $17.52 | $18.42 | $17.52 | $18.31 | $6.90 | 2,698,490 |
| 2016-02-15 | $16.56 | $17.76 | $16.56 | $17.52 | $6.60 | 1,820,090 |
| 2016-02-12 | $17.57 | $17.57 | $17.57 | $17.57 | $6.62 | 0 |
| 2016-02-11 | $17.57 | $17.57 | $17.57 | $17.57 | $6.62 | 0 |
| 2016-02-10 | $17.57 | $17.57 | $17.57 | $17.57 | $6.62 | 0 |
| 2016-02-09 | $17.57 | $17.57 | $17.57 | $17.57 | $6.62 | 0 |
| 2016-02-08 | $17.57 | $17.57 | $17.57 | $17.57 | $6.62 | 0 |
| 2016-02-05 | $17.97 | $18.05 | $17.41 | $17.57 | $6.62 | 1,849,730 |
| 2016-02-04 | $17.40 | $18.00 | $17.40 | $17.78 | $6.70 | 2,236,740 |
| 2016-02-03 | $17.03 | $17.41 | $16.86 | $17.31 | $6.52 | 1,861,240 |
| 2016-02-02 | $16.48 | $17.34 | $16.45 | $17.30 | $6.52 | 2,372,430 |
| 2016-02-01 | $16.61 | $16.97 | $16.01 | $16.45 | $6.20 | 2,126,900 |
| 2016-01-29 | $15.69 | $16.80 | $15.60 | $16.57 | $6.24 | 2,311,430 |
| 2016-01-28 | $16.88 | $16.88 | $15.50 | $15.85 | $5.97 | 2,039,720 |
| 2016-01-27 | $16.80 | $17.08 | $15.20 | $16.88 | $6.36 | 2,982,110 |
| 2016-01-26 | $18.00 | $18.38 | $16.65 | $16.68 | $6.29 | 3,223,050 |
| 2016-01-25 | $18.03 | $18.80 | $18.00 | $18.50 | $6.97 | 3,623,280 |
| 2016-01-22 | $17.80 | $17.99 | $17.11 | $17.90 | $6.75 | 2,627,520 |
| 2016-01-21 | $17.82 | $18.55 | $17.31 | $17.34 | $6.53 | 3,093,980 |
| 2016-01-20 | $18.38 | $18.69 | $18.02 | $18.38 | $6.93 | 3,416,670 |
| 2016-01-19 | $17.96 | $18.65 | $17.70 | $18.50 | $6.97 | 3,765,160 |
| 2016-01-18 | $17.02 | $18.18 | $16.87 | $17.95 | $6.76 | 2,963,970 |
| 2016-01-15 | $18.20 | $18.39 | $17.00 | $17.30 | $6.52 | 3,966,380 |
| 2016-01-14 | $16.40 | $18.40 | $16.30 | $18.16 | $6.84 | 3,322,640 |
| 2016-01-13 | $17.99 | $18.22 | $17.00 | $17.11 | $6.45 | 2,824,900 |
| 2016-01-12 | $16.80 | $18.09 | $16.80 | $17.95 | $6.76 | 4,488,540 |
| 2016-01-11 | $18.80 | $19.24 | $17.28 | $17.28 | $6.51 | 4,491,560 |
| 2016-01-08 | $20.10 | $20.58 | $18.21 | $19.20 | $7.24 | 3,892,190 |
| 2016-01-07 | $21.11 | $21.19 | $19.38 | $19.39 | $7.31 | 855,000 |
| 2016-01-06 | $21.66 | $21.71 | $20.80 | $21.53 | $8.11 | 3,327,610 |
| 2016-01-05 | $21.15 | $22.65 | $20.59 | $21.05 | $7.93 | 4,978,090 |
| 2016-01-04 | $25.45 | $25.50 | $22.88 | $22.88 | $8.62 | 2,916,570 |
| 2016-01-01 | $25.42 | $25.42 | $25.42 | $25.42 | $9.58 | 0 |
| 2015-12-31 | $26.14 | $26.30 | $25.37 | $25.42 | $9.58 | 2,645,950 |
| 2015-12-30 | $25.77 | $26.15 | $25.65 | $26.06 | $9.82 | 2,691,930 |
| 2015-12-29 | $25.66 | $26.00 | $25.28 | $25.77 | $9.71 | 3,259,780 |
| 2015-12-28 | $26.29 | $27.00 | $25.87 | $25.88 | $9.75 | 5,029,810 |
| 2015-12-25 | $26.03 | $26.34 | $25.83 | $26.10 | $9.84 | 2,457,350 |
| 2015-12-24 | $26.10 | $26.20 | $25.29 | $26.00 | $9.80 | 2,808,760 |
| 2015-12-23 | $26.85 | $26.90 | $25.80 | $25.99 | $9.79 | 4,970,370 |
| 2015-12-22 | $26.70 | $27.10 | $26.70 | $26.80 | $10.10 | 2,985,190 |
| 2015-12-21 | $26.63 | $27.30 | $26.41 | $26.72 | $10.07 | 3,108,430 |
| 2015-12-18 | $27.98 | $27.98 | $26.80 | $27.06 | $10.20 | 4,839,310 |
| 2015-12-17 | $26.99 | $28.00 | $26.99 | $27.85 | $10.50 | 6,596,390 |
| 2015-12-16 | $26.50 | $27.41 | $26.20 | $26.97 | $10.16 | 4,942,920 |
| 2015-12-15 | $26.13 | $26.75 | $25.80 | $26.31 | $9.91 | 3,378,560 |
| 2015-12-14 | $25.00 | $26.00 | $24.78 | $26.00 | $9.80 | 3,035,940 |
| 2015-12-11 | $25.70 | $25.78 | $25.22 | $25.25 | $9.52 | 2,733,950 |
| 2015-12-10 | $25.74 | $25.97 | $25.23 | $25.69 | $9.68 | 3,934,050 |
| 2015-12-09 | $26.00 | $26.77 | $25.68 | $25.73 | $9.70 | 3,546,050 |
| 2015-12-08 | $26.76 | $27.17 | $26.40 | $26.62 | $10.03 | 3,789,220 |
| 2015-12-07 | $26.90 | $27.33 | $26.20 | $26.80 | $10.10 | 4,065,680 |
| 2015-12-04 | $26.61 | $27.30 | $26.41 | $26.77 | $10.09 | 4,433,000 |
| 2015-12-03 | $25.90 | $26.60 | $25.90 | $26.60 | $10.02 | 3,689,010 |
| 2015-12-02 | $27.00 | $27.20 | $25.01 | $25.86 | $9.75 | 4,640,190 |
| 2015-12-01 | $28.00 | $28.15 | $26.52 | $26.99 | $10.17 | 5,264,580 |
| 2015-11-30 | $27.90 | $28.25 | $25.11 | $27.99 | $10.55 | 7,400,730 |
| 2015-11-27 | $30.19 | $31.20 | $27.30 | $27.78 | $10.47 | 7,478,690 |
| 2015-11-26 | $31.41 | $31.75 | $30.03 | $30.18 | $11.37 | 7,949,350 |
| 2015-11-25 | $30.45 | $31.78 | $30.12 | $31.54 | $11.89 | 8,905,180 |
| 2015-11-24 | $29.01 | $30.78 | $28.90 | $30.63 | $11.54 | 5,841,520 |
| 2015-11-23 | $30.85 | $31.30 | $29.51 | $29.65 | $11.17 | 6,497,110 |
| 2015-11-20 | $30.80 | $31.36 | $29.87 | $30.83 | $11.62 | 8,607,610 |
| 2015-11-19 | $28.70 | $30.50 | $28.70 | $30.40 | $11.46 | 6,080,050 |
| 2015-11-18 | $30.75 | $31.00 | $29.03 | $29.12 | $10.97 | 6,609,060 |
| 2015-11-17 | $32.00 | $32.52 | $30.50 | $30.54 | $11.51 | 9,112,690 |
| 2015-11-16 | $31.00 | $31.86 | $30.10 | $31.72 | $11.95 | 11,499,330 |
| 2015-11-13 | $32.99 | $35.48 | $32.40 | $32.43 | $12.22 | 13,021,480 |
| 2015-11-12 | $31.69 | $34.65 | $30.90 | $33.71 | $12.70 | 12,530,090 |
| 2015-11-11 | $30.40 | $32.05 | $29.85 | $31.50 | $11.87 | 10,616,720 |
| 2015-11-10 | $28.40 | $31.20 | $28.00 | $30.79 | $11.60 | 14,995,600 |
| 2015-11-09 | $27.30 | $29.35 | $26.60 | $28.77 | $10.84 | 12,891,310 |
| 2015-11-06 | $27.15 | $28.20 | $27.15 | $27.98 | $10.54 | 8,660,830 |
| 2015-11-05 | $28.17 | $29.50 | $27.00 | $27.69 | $10.43 | 10,722,260 |
| 2015-11-04 | $26.71 | $28.00 | $26.70 | $27.97 | $10.54 | 9,408,440 |
| 2015-11-03 | $27.09 | $27.94 | $26.40 | $26.71 | $10.07 | 6,690,210 |
| 2015-11-02 | $26.00 | $28.55 | $25.50 | $27.71 | $10.44 | 13,022,930 |
| 2015-10-30 | $28.17 | $28.17 | $26.66 | $27.05 | $10.19 | 11,677,180 |
| 2015-10-29 | $28.45 | $29.05 | $27.61 | $28.53 | $10.75 | 13,162,270 |
| 2015-10-28 | $28.44 | $30.30 | $26.18 | $29.10 | $10.97 | 26,803,850 |
| 2015-10-27 | $25.10 | $27.61 | $24.51 | $27.61 | $10.40 | 22,339,810 |
| 2015-10-26 | $23.75 | $25.10 | $23.74 | $25.10 | $9.46 | 23,370,490 |
| 2015-10-23 | $22.46 | $23.30 | $21.96 | $22.82 | $8.60 | 9,794,810 |
| 2015-10-22 | $20.96 | $22.69 | $20.32 | $22.69 | $8.55 | 8,794,680 |
| 2015-10-21 | $23.54 | $23.73 | $21.12 | $21.12 | $7.96 | 13,375,310 |
| 2015-10-20 | $23.40 | $24.47 | $22.88 | $23.47 | $8.84 | 16,833,220 |
| 2015-10-19 | $20.62 | $22.91 | $20.62 | $22.91 | $8.63 | 19,550,810 |
| 2015-10-16 | $21.05 | $21.27 | $20.36 | $20.83 | $7.85 | 11,254,530 |
| 2015-10-15 | $20.31 | $21.50 | $20.11 | $20.83 | $7.85 | 10,753,550 |
| 2015-10-14 | $20.73 | $21.35 | $20.35 | $20.37 | $7.68 | 9,369,590 |
| 2015-10-13 | $21.00 | $21.30 | $20.41 | $20.65 | $7.78 | 10,853,660 |
| 2015-10-12 | $20.88 | $21.80 | $20.45 | $21.20 | $7.99 | 13,603,470 |
| 2015-10-09 | $19.15 | $20.99 | $19.14 | $20.31 | $7.65 | 14,221,610 |
| 2015-10-08 | $19.29 | $19.85 | $18.60 | $19.65 | $7.40 | 13,211,720 |
| 2015-10-07 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2015-10-06 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2015-10-05 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2015-10-02 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2015-10-01 | $18.48 | $18.48 | $18.48 | $18.48 | $6.96 | 0 |
| 2015-09-30 | $18.82 | $19.36 | $18.40 | $18.48 | $6.96 | 9,656,510 |
| 2015-09-29 | $17.80 | $19.15 | $17.30 | $18.35 | $6.92 | 11,441,160 |
| 2015-09-28 | $17.46 | $18.43 | $16.90 | $18.20 | $6.86 | 8,071,110 |
| 2015-09-25 | $18.90 | $18.90 | $16.90 | $17.99 | $6.78 | 11,693,430 |
| 2015-09-24 | $18.56 | $19.27 | $18.21 | $18.78 | $7.08 | 11,865,410 |
| 2015-09-23 | $18.66 | $18.97 | $18.10 | $18.57 | $7.00 | 14,782,950 |
| 2015-09-22 | $17.67 | $19.03 | $17.67 | $19.03 | $7.17 | 23,974,940 |
| 2015-09-21 | $15.93 | $17.50 | $15.80 | $17.30 | $6.52 | 11,130,060 |
| 2015-09-18 | $16.65 | $17.32 | $15.52 | $16.65 | $6.27 | 9,466,420 |
| 2015-09-17 | $50.04 | $51.99 | $48.50 | $49.01 | $6.16 | 3,213,640 |
| 2015-09-16 | $46.84 | $51.54 | $45.11 | $51.54 | $6.47 | 3,713,310 |
| 2015-09-15 | $48.11 | $48.95 | $46.85 | $46.85 | $5.89 | 2,021,440 |
| 2015-09-14 | $57.96 | $57.96 | $52.05 | $52.05 | $6.54 | 2,158,100 |
| 2015-09-11 | $58.73 | $59.59 | $56.70 | $57.83 | $7.26 | 4,062,360 |
| 2015-09-10 | $56.00 | $58.66 | $55.02 | $56.50 | $7.10 | 4,284,070 |
| 2015-09-09 | $56.10 | $58.61 | $55.11 | $57.33 | $7.20 | 3,787,190 |
| 2015-09-08 | $52.84 | $57.00 | $50.50 | $55.80 | $7.01 | 2,114,420 |
| 2015-09-07 | $55.50 | $57.70 | $53.80 | $54.00 | $6.78 | 1,497,800 |
| 2015-09-04 | $55.00 | $55.00 | $55.00 | $55.00 | $6.91 | 0 |
| 2015-09-03 | $55.00 | $55.00 | $55.00 | $55.00 | $6.91 | 0 |
| 2015-09-02 | $53.89 | $59.77 | $53.80 | $55.00 | $6.91 | 1,633,530 |
| 2015-09-01 | $60.00 | $60.00 | $56.53 | $59.78 | $7.51 | 2,209,270 |
Mianyang Fulin Precision Machining Company Ltd (300432) News Headlines
Recent Mianyang Fulin Precision Machining Company Ltd (300432) News
Similar Companies to Mianyang Fulin Precision Machining Company Ltd (300432) 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 | -- | -- | -- |