Xiamen Guangpu Electronics Company Ltd (300632) Exchange: SHE
Data as of July 17, 2025
$13.61 ($0.23) 1.72%
Xiamen Guangpu Electronics Company Ltd - Daily Information
Click for more stock information on Xiamen Guangpu Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.35 |
| Previous Close | $13.61 |
| High | $13.79 |
| Low | $13.35 |
| Adjusted Open | $13.35 |
| Previous Adjusted Close | $13.61 |
| Adjusted High | $13.79 |
| Adjusted Low | $13.35 |
About Xiamen Guangpu Electronics Company Ltd (300632)
Invest in Xiamen Guangpu Electronics Company Ltd (300632)
Historical Stock Data for Xiamen Guangpu Electronics Company Ltd (300632)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $13.35 | $13.79 | $13.35 | $13.61 | $13.61 | 19,655,360 |
| 2025-07-08 | $13.16 | $13.65 | $13.16 | $13.38 | $13.38 | 15,906,160 |
| 2025-07-07 | $12.86 | $13.11 | $12.79 | $12.99 | $12.99 | 5,332,900 |
| 2025-07-04 | $13.24 | $13.33 | $12.85 | $12.89 | $12.89 | 9,458,400 |
| 2025-07-03 | $12.95 | $13.35 | $12.91 | $13.33 | $13.33 | 10,280,210 |
| 2025-07-02 | $13.16 | $13.16 | $12.90 | $12.99 | $12.99 | 8,385,520 |
| 2025-07-01 | $13.26 | $13.44 | $13.15 | $13.24 | $13.24 | 8,128,800 |
| 2025-06-30 | $13.22 | $13.35 | $13.15 | $13.35 | $13.35 | 10,170,210 |
| 2025-06-27 | $13.26 | $13.39 | $13.14 | $13.24 | $13.24 | 11,372,010 |
| 2025-06-26 | $13.42 | $13.79 | $13.21 | $13.26 | $13.26 | 17,187,480 |
| 2025-06-25 | $13.60 | $13.60 | $13.32 | $13.56 | $13.56 | 22,007,120 |
| 2025-06-24 | $13.18 | $13.91 | $13.08 | $13.80 | $13.80 | 28,436,670 |
| 2025-06-23 | $12.66 | $13.35 | $12.58 | $13.18 | $13.18 | 18,747,530 |
| 2025-06-20 | $12.80 | $13.17 | $12.70 | $12.85 | $12.85 | 15,630,570 |
| 2025-06-19 | $12.40 | $13.18 | $12.34 | $12.85 | $12.85 | 25,292,660 |
| 2025-06-18 | $12.17 | $12.41 | $12.02 | $12.39 | $12.39 | 5,666,910 |
| 2025-06-17 | $12.18 | $12.33 | $12.08 | $12.18 | $12.18 | 3,896,310 |
| 2025-06-13 | $12.33 | $12.36 | $12.08 | $12.12 | $12.12 | 5,099,800 |
| 2025-06-12 | $12.37 | $12.52 | $12.33 | $12.43 | $12.43 | 4,605,600 |
| 2025-06-11 | $12.24 | $12.61 | $12.21 | $12.45 | $12.45 | 4,989,200 |
| 2025-06-10 | $12.41 | $12.50 | $12.11 | $12.28 | $12.28 | 4,731,500 |
| 2025-06-09 | $12.40 | $12.52 | $12.30 | $12.49 | $12.49 | 4,254,780 |
| 2025-06-06 | $12.30 | $12.45 | $12.25 | $12.43 | $12.43 | 4,332,000 |
| 2025-06-05 | $12.18 | $12.35 | $12.11 | $12.35 | $12.35 | 5,207,140 |
| 2025-06-04 | $12.00 | $12.22 | $11.91 | $12.20 | $12.20 | 4,974,900 |
| 2025-06-03 | $11.85 | $12.04 | $11.80 | $11.96 | $11.96 | 4,615,530 |
| 2025-05-30 | $12.36 | $12.40 | $11.90 | $11.92 | $11.92 | 9,732,060 |
| 2025-05-29 | $12.20 | $12.53 | $12.20 | $12.46 | $12.46 | 8,216,310 |
| 2025-05-28 | $12.38 | $12.60 | $12.21 | $12.25 | $12.25 | 9,735,890 |
| 2025-05-27 | $12.14 | $12.59 | $11.94 | $12.38 | $12.38 | 12,217,340 |
| 2025-05-26 | $12.14 | $12.21 | $11.93 | $12.08 | $12.08 | 8,754,830 |
| 2025-05-23 | $12.35 | $12.75 | $12.10 | $12.11 | $12.11 | 18,856,390 |
| 2025-05-22 | $12.18 | $13.13 | $12.15 | $12.56 | $12.56 | 23,897,770 |
| 2025-05-21 | $12.21 | $12.27 | $11.93 | $12.01 | $12.01 | 5,093,320 |
| 2025-05-20 | $12.16 | $12.28 | $12.03 | $12.27 | $12.27 | 3,733,870 |
| 2025-05-19 | $12.20 | $12.20 | $11.96 | $12.16 | $12.16 | 3,121,800 |
| 2025-05-16 | $11.91 | $12.20 | $11.89 | $12.12 | $12.12 | 3,590,600 |
| 2025-05-15 | $12.17 | $12.17 | $11.95 | $12.03 | $12.03 | 4,437,500 |
| 2025-05-14 | $12.27 | $12.37 | $12.04 | $12.17 | $12.17 | 4,791,110 |
| 2025-05-13 | $12.45 | $12.50 | $12.26 | $12.30 | $12.30 | 4,783,060 |
| 2025-05-12 | $12.24 | $12.40 | $12.23 | $12.37 | $12.37 | 4,602,910 |
| 2025-05-09 | $12.26 | $12.35 | $12.03 | $12.13 | $12.13 | 5,385,210 |
| 2025-05-08 | $12.15 | $12.36 | $12.11 | $12.33 | $12.33 | 6,422,410 |
| 2025-05-07 | $12.49 | $12.49 | $12.00 | $12.18 | $12.18 | 10,037,720 |
| 2025-05-06 | $11.62 | $12.10 | $11.62 | $12.09 | $12.09 | 6,460,100 |
| 2025-04-30 | $11.34 | $11.67 | $11.34 | $11.62 | $11.62 | 5,412,320 |
| 2025-04-29 | $11.30 | $11.43 | $11.07 | $11.37 | $11.37 | 6,028,910 |
| 2025-04-28 | $11.28 | $11.29 | $11.03 | $11.14 | $11.14 | 4,197,850 |
| 2025-04-25 | $11.32 | $11.40 | $11.18 | $11.28 | $11.28 | 5,266,410 |
| 2025-04-24 | $11.41 | $11.44 | $11.06 | $11.18 | $11.18 | 5,701,000 |
| 2025-04-23 | $11.31 | $11.54 | $11.30 | $11.48 | $11.48 | 5,976,900 |
| 2025-04-22 | $11.34 | $11.41 | $11.21 | $11.29 | $11.29 | 4,094,400 |
| 2025-04-21 | $11.02 | $11.34 | $10.92 | $11.33 | $11.33 | 4,356,400 |
| 2025-04-18 | $11.00 | $11.19 | $10.90 | $11.06 | $11.06 | 3,881,300 |
| 2025-04-17 | $10.95 | $11.22 | $10.88 | $11.06 | $11.06 | 4,514,340 |
| 2025-04-16 | $11.29 | $11.36 | $10.74 | $10.97 | $10.97 | 5,609,520 |
| 2025-04-15 | $11.38 | $11.48 | $11.19 | $11.29 | $11.29 | 5,396,790 |
| 2025-04-14 | $11.36 | $11.95 | $11.30 | $11.34 | $11.34 | 7,736,060 |
| 2025-04-11 | $11.03 | $11.28 | $10.74 | $11.09 | $11.09 | 8,523,700 |
| 2025-04-10 | $10.60 | $11.07 | $10.39 | $10.88 | $10.88 | 11,889,000 |
| 2025-04-09 | $9.87 | $10.45 | $9.05 | $10.35 | $10.35 | 11,295,380 |
| 2025-04-08 | $10.08 | $10.49 | $9.76 | $10.16 | $10.16 | 11,777,370 |
| 2025-04-07 | $11.70 | $11.71 | $10.09 | $10.09 | $10.09 | 11,887,210 |
| 2025-04-03 | $12.64 | $12.85 | $12.48 | $12.61 | $12.61 | 4,344,010 |
| 2025-04-02 | $12.73 | $13.02 | $12.70 | $12.85 | $12.85 | 3,365,100 |
| 2025-04-01 | $12.72 | $13.03 | $12.72 | $12.80 | $12.80 | 4,975,200 |
| 2025-03-31 | $12.90 | $12.90 | $12.38 | $12.73 | $12.73 | 7,011,460 |
| 2025-03-28 | $13.13 | $13.33 | $13.00 | $13.04 | $13.04 | 4,601,170 |
| 2025-03-27 | $13.16 | $13.35 | $12.94 | $13.13 | $13.13 | 4,702,230 |
| 2025-03-26 | $13.09 | $13.43 | $13.01 | $13.27 | $13.27 | 5,844,080 |
| 2025-03-25 | $13.33 | $13.35 | $12.90 | $13.05 | $13.05 | 5,559,340 |
| 2025-03-24 | $13.93 | $13.95 | $12.96 | $13.30 | $13.30 | 8,868,800 |
| 2025-03-21 | $14.26 | $14.41 | $13.73 | $13.77 | $13.77 | 9,107,580 |
| 2025-03-20 | $14.38 | $14.62 | $14.22 | $14.43 | $14.43 | 8,317,010 |
| 2025-03-19 | $14.50 | $14.56 | $14.20 | $14.30 | $14.30 | 7,334,010 |
| 2025-03-18 | $14.65 | $14.74 | $14.41 | $14.60 | $14.60 | 7,544,820 |
| 2025-03-17 | $14.38 | $14.72 | $14.14 | $14.63 | $14.63 | 9,255,100 |
| 2025-03-14 | $14.12 | $14.45 | $13.93 | $14.40 | $14.40 | 8,989,540 |
| 2025-03-13 | $14.71 | $14.86 | $13.83 | $14.11 | $14.11 | 13,591,300 |
| 2025-03-12 | $14.74 | $15.36 | $14.66 | $14.72 | $14.72 | 16,712,960 |
| 2025-03-11 | $14.25 | $14.67 | $14.20 | $14.47 | $14.47 | 8,710,200 |
| 2025-03-10 | $14.68 | $14.72 | $14.33 | $14.54 | $14.54 | 12,172,210 |
| 2025-03-07 | $15.03 | $15.19 | $14.53 | $14.71 | $14.71 | 15,476,900 |
| 2025-03-06 | $15.05 | $15.51 | $15.00 | $15.12 | $15.12 | 16,518,380 |
| 2025-03-05 | $14.73 | $14.99 | $14.56 | $14.90 | $14.90 | 13,877,320 |
| 2025-03-04 | $14.32 | $15.04 | $14.32 | $14.76 | $14.76 | 17,962,900 |
| 2025-03-03 | $15.11 | $15.70 | $14.60 | $14.75 | $14.75 | 24,097,650 |
| 2025-02-28 | $16.00 | $16.97 | $14.70 | $14.80 | $14.80 | 39,280,050 |
| 2025-02-27 | $15.67 | $15.82 | $15.06 | $15.45 | $15.45 | 23,403,000 |
| 2025-02-26 | $14.90 | $15.96 | $14.82 | $15.48 | $15.48 | 25,788,510 |
| 2025-02-25 | $14.63 | $15.13 | $14.51 | $14.81 | $14.81 | 12,401,570 |
| 2025-02-24 | $15.43 | $15.51 | $14.80 | $15.03 | $15.03 | 19,706,700 |
| 2025-02-20 | $15.61 | $15.72 | $15.23 | $15.55 | $15.55 | 24,807,920 |
| 2025-02-19 | $14.19 | $15.88 | $14.19 | $15.62 | $15.62 | 34,176,850 |
| 2025-02-18 | $14.82 | $15.04 | $14.14 | $14.18 | $14.18 | 22,825,300 |
| 2025-02-17 | $14.41 | $14.94 | $14.33 | $14.67 | $14.67 | 24,720,590 |
| 2025-02-14 | $15.09 | $15.37 | $14.24 | $14.42 | $14.42 | 37,337,900 |
| 2025-02-13 | $15.41 | $16.17 | $15.12 | $15.21 | $15.21 | 38,704,090 |
| 2025-02-12 | $14.90 | $16.98 | $14.90 | $15.96 | $15.96 | 64,052,170 |
| 2025-02-11 | $14.09 | $15.66 | $13.75 | $14.42 | $14.42 | 54,885,210 |
| 2025-02-10 | $12.15 | $13.51 | $12.10 | $13.44 | $13.44 | 27,324,610 |
| 2025-02-07 | $12.00 | $12.25 | $11.84 | $12.09 | $12.09 | 19,585,940 |
| 2025-02-06 | $11.52 | $11.92 | $11.15 | $11.86 | $11.86 | 20,228,630 |
| 2025-02-05 | $11.65 | $11.75 | $11.39 | $11.45 | $11.45 | 10,799,410 |
| 2025-01-27 | $11.70 | $11.78 | $11.43 | $11.44 | $11.44 | 6,118,500 |
| 2025-01-24 | $11.37 | $11.80 | $11.26 | $11.78 | $11.78 | 8,487,830 |
| 2025-01-23 | $11.48 | $11.72 | $11.36 | $11.36 | $11.36 | 8,043,900 |
| 2025-01-22 | $11.38 | $11.40 | $11.19 | $11.27 | $11.27 | 3,863,600 |
| 2025-01-21 | $11.58 | $11.59 | $11.23 | $11.45 | $11.45 | 5,088,700 |
| 2025-01-20 | $11.50 | $11.56 | $11.28 | $11.45 | $11.45 | 5,288,020 |
| 2025-01-17 | $11.30 | $11.48 | $11.11 | $11.32 | $11.32 | 6,938,630 |
| 2025-01-16 | $11.40 | $11.55 | $11.13 | $11.25 | $11.25 | 8,672,200 |
| 2025-01-15 | $10.96 | $11.43 | $10.90 | $11.16 | $11.16 | 13,734,600 |
| 2025-01-14 | $10.43 | $10.93 | $10.36 | $10.93 | $10.93 | 6,237,120 |
| 2025-01-13 | $10.17 | $10.33 | $9.85 | $10.27 | $10.27 | 5,149,980 |
| 2025-01-09 | $10.69 | $11.19 | $10.66 | $10.87 | $10.87 | 8,336,590 |
| 2025-01-08 | $10.73 | $10.82 | $10.28 | $10.70 | $10.70 | 6,188,390 |
| 2025-01-07 | $10.49 | $10.79 | $10.37 | $10.77 | $10.77 | 6,628,250 |
| 2025-01-06 | $10.55 | $10.76 | $10.00 | $10.36 | $10.36 | 9,028,250 |
| 2025-01-03 | $10.95 | $11.38 | $10.61 | $10.66 | $10.66 | 11,767,060 |
| 2025-01-02 | $11.01 | $11.25 | $10.71 | $10.85 | $10.85 | 7,374,080 |
| 2024-12-31 | $11.38 | $11.54 | $11.09 | $11.09 | $11.09 | 7,734,450 |
| 2024-12-30 | $11.50 | $11.55 | $11.00 | $11.36 | $11.36 | 8,410,210 |
| 2024-12-27 | $11.50 | $11.87 | $11.41 | $11.60 | $11.60 | 9,286,650 |
| 2024-12-26 | $11.25 | $11.69 | $11.20 | $11.56 | $11.56 | 12,330,350 |
| 2024-12-25 | $11.75 | $11.79 | $11.06 | $11.25 | $11.25 | 15,154,940 |
| 2024-12-24 | $12.30 | $12.67 | $11.46 | $11.92 | $11.92 | 30,626,290 |
| 2024-12-23 | $13.06 | $13.59 | $12.85 | $13.18 | $13.18 | 19,932,050 |
| 2024-12-20 | $12.57 | $13.82 | $12.57 | $13.04 | $13.04 | 22,466,850 |
| 2024-12-19 | $12.39 | $12.76 | $12.26 | $12.58 | $12.58 | 9,560,480 |
| 2024-12-18 | $12.11 | $12.81 | $11.89 | $12.58 | $12.58 | 14,774,780 |
| 2024-12-17 | $12.95 | $13.00 | $12.10 | $12.19 | $12.19 | 17,928,760 |
| 2024-12-16 | $14.30 | $14.52 | $12.96 | $13.10 | $13.10 | 29,762,400 |
| 2024-12-13 | $13.78 | $15.15 | $13.69 | $14.60 | $14.60 | 29,582,920 |
| 2024-12-12 | $14.29 | $14.78 | $13.86 | $13.92 | $13.92 | 15,046,510 |
| 2024-12-11 | $13.90 | $14.68 | $13.80 | $14.30 | $14.30 | 21,982,600 |
| 2024-12-10 | $14.31 | $15.25 | $14.21 | $14.27 | $14.27 | 36,674,410 |
| 2024-12-09 | $14.58 | $15.74 | $14.21 | $14.39 | $14.39 | 53,582,070 |
| 2024-12-06 | $13.18 | $13.48 | $12.95 | $13.12 | $13.12 | 17,333,930 |
| 2024-12-05 | $12.37 | $12.98 | $12.17 | $12.90 | $12.90 | 17,383,490 |
| 2024-12-04 | $12.71 | $12.97 | $12.42 | $12.56 | $12.56 | 11,148,890 |
| 2024-12-03 | $12.60 | $12.86 | $12.28 | $12.56 | $12.56 | 6,466,750 |
| 2024-12-02 | $12.27 | $12.52 | $12.23 | $12.48 | $12.48 | 6,673,280 |
| 2024-11-29 | $12.65 | $12.65 | $11.99 | $12.29 | $12.29 | 8,752,880 |
| 2024-11-28 | $12.07 | $12.52 | $12.00 | $12.43 | $12.43 | 7,060,930 |
| 2024-11-27 | $11.87 | $12.11 | $11.45 | $12.11 | $12.11 | 4,460,940 |
| 2024-11-26 | $12.18 | $12.26 | $11.78 | $11.88 | $11.88 | 3,412,200 |
| 2024-11-25 | $11.92 | $12.20 | $11.75 | $12.20 | $12.20 | 4,624,830 |
| 2024-11-22 | $12.48 | $12.60 | $11.76 | $11.83 | $11.83 | 5,697,170 |
| 2024-11-21 | $12.46 | $12.58 | $12.31 | $12.49 | $12.49 | 4,731,500 |
| 2024-11-20 | $12.41 | $12.63 | $12.30 | $12.54 | $12.54 | 5,390,540 |
| 2024-11-19 | $11.63 | $12.55 | $11.63 | $12.43 | $12.43 | 6,127,900 |
| 2024-11-18 | $12.28 | $12.34 | $11.55 | $11.66 | $11.66 | 5,588,240 |
| 2024-11-15 | $12.34 | $12.60 | $12.10 | $12.11 | $12.11 | 5,423,570 |
| 2024-11-14 | $12.71 | $12.84 | $12.31 | $12.34 | $12.34 | 4,388,000 |
| 2024-11-13 | $12.68 | $12.86 | $12.41 | $12.81 | $12.81 | 5,719,300 |
| 2024-11-12 | $13.15 | $13.15 | $12.62 | $12.76 | $12.76 | 8,858,690 |
| 2024-11-11 | $12.77 | $13.25 | $12.77 | $13.15 | $13.15 | 10,212,370 |
| 2024-11-08 | $12.99 | $13.05 | $12.68 | $12.87 | $12.87 | 12,368,300 |
| 2024-11-07 | $12.42 | $13.11 | $12.30 | $13.02 | $13.02 | 18,038,230 |
| 2024-11-06 | $12.36 | $12.53 | $12.13 | $12.31 | $12.31 | 7,668,420 |
| 2024-11-05 | $11.77 | $12.60 | $11.75 | $12.37 | $12.37 | 9,838,610 |
| 2024-11-04 | $11.47 | $11.81 | $11.39 | $11.80 | $11.80 | 4,363,080 |
| 2024-11-01 | $12.20 | $12.23 | $11.34 | $11.38 | $11.38 | 8,589,310 |
| 2024-10-31 | $12.10 | $12.46 | $12.00 | $12.29 | $12.29 | 9,182,170 |
| 2024-10-30 | $12.11 | $12.54 | $11.85 | $12.18 | $12.18 | 7,218,000 |
| 2024-10-29 | $12.44 | $12.45 | $12.10 | $12.19 | $12.19 | 7,012,050 |
| 2024-10-28 | $12.07 | $12.36 | $11.88 | $12.35 | $12.35 | 7,896,910 |
| 2024-10-25 | $11.84 | $12.08 | $11.74 | $11.99 | $11.99 | 6,029,330 |
| 2024-10-24 | $11.64 | $11.85 | $11.57 | $11.80 | $11.80 | 4,131,120 |
| 2024-10-23 | $11.91 | $11.98 | $11.70 | $11.77 | $11.77 | 6,811,990 |
| 2024-10-22 | $12.08 | $12.25 | $11.77 | $11.97 | $11.97 | 7,601,950 |
| 2024-10-21 | $11.88 | $12.42 | $11.80 | $12.13 | $12.13 | 10,671,870 |
| 2024-10-18 | $11.30 | $12.07 | $11.22 | $11.78 | $11.78 | 9,197,490 |
| 2024-10-17 | $11.37 | $11.55 | $11.24 | $11.26 | $11.26 | 5,180,540 |
| 2024-10-16 | $11.15 | $11.43 | $10.90 | $11.20 | $11.20 | 4,749,070 |
| 2024-10-15 | $11.32 | $11.79 | $11.26 | $11.36 | $11.36 | 7,260,290 |
| 2024-10-14 | $11.17 | $11.46 | $10.82 | $11.45 | $11.45 | 7,007,510 |
| 2024-10-11 | $11.70 | $11.73 | $10.95 | $11.16 | $11.16 | 8,063,350 |
| 2024-10-10 | $11.90 | $12.48 | $11.78 | $11.87 | $11.87 | 10,289,390 |
| 2024-10-09 | $12.93 | $13.10 | $11.65 | $11.88 | $11.88 | 14,910,170 |
| 2024-10-08 | $13.60 | $13.63 | $12.08 | $13.60 | $13.60 | 21,128,380 |
| 2024-09-30 | $10.30 | $11.50 | $10.07 | $11.40 | $11.40 | 14,410,220 |
| 2024-09-27 | $9.66 | $10.18 | $9.61 | $9.99 | $9.99 | 10,331,700 |
| 2024-09-26 | $9.18 | $9.67 | $9.18 | $9.64 | $9.64 | 8,731,220 |
| 2024-09-25 | $9.22 | $9.42 | $9.20 | $9.25 | $9.25 | 5,712,200 |
| 2024-09-24 | $9.19 | $9.22 | $8.92 | $9.21 | $9.21 | 4,938,500 |
| 2024-09-23 | $8.82 | $9.39 | $8.77 | $9.09 | $9.09 | 4,314,010 |
| 2024-09-20 | $8.89 | $8.96 | $8.84 | $8.86 | $8.86 | 1,662,570 |
| 2024-09-19 | $8.78 | $8.94 | $8.68 | $8.89 | $8.89 | 2,248,860 |
| 2024-09-18 | $8.92 | $8.95 | $8.56 | $8.73 | $8.73 | 2,282,340 |
| 2024-09-13 | $9.09 | $9.14 | $8.92 | $8.93 | $8.93 | 2,147,200 |
| 2024-09-12 | $9.22 | $9.32 | $9.08 | $9.09 | $9.09 | 2,999,600 |
| 2024-09-11 | $9.39 | $9.39 | $9.19 | $9.22 | $9.22 | 3,136,100 |
| 2024-09-10 | $9.25 | $9.44 | $9.11 | $9.41 | $9.41 | 3,891,300 |
| 2024-09-09 | $9.39 | $9.47 | $9.22 | $9.25 | $9.25 | 4,621,200 |
| 2024-09-06 | $9.90 | $9.98 | $9.38 | $9.45 | $9.45 | 8,763,720 |
| 2024-09-05 | $9.43 | $10.45 | $9.36 | $9.90 | $9.90 | 11,479,480 |
| 2024-09-04 | $9.43 | $9.45 | $9.21 | $9.33 | $9.33 | 2,890,410 |
| 2024-09-03 | $9.36 | $9.64 | $9.36 | $9.48 | $9.48 | 2,290,700 |
| 2024-09-02 | $9.58 | $9.68 | $9.40 | $9.45 | $9.45 | 3,132,780 |
| 2024-08-30 | $9.40 | $9.82 | $9.35 | $9.65 | $9.65 | 5,857,220 |
| 2024-08-29 | $9.10 | $9.48 | $9.08 | $9.41 | $9.41 | 2,778,130 |
| 2024-08-28 | $8.98 | $9.23 | $8.75 | $9.19 | $9.19 | 3,225,700 |
| 2024-08-27 | $9.74 | $9.74 | $9.15 | $9.17 | $9.17 | 4,781,000 |
| 2024-08-26 | $9.53 | $9.85 | $9.39 | $9.75 | $9.75 | 4,699,710 |
| 2024-08-23 | $9.40 | $9.59 | $9.22 | $9.45 | $9.45 | 3,761,910 |
| 2024-08-22 | $9.70 | $9.85 | $9.38 | $9.41 | $9.41 | 5,468,710 |
| 2024-08-21 | $9.83 | $10.15 | $9.71 | $9.75 | $9.75 | 9,243,950 |
| 2024-08-20 | $9.82 | $10.88 | $9.75 | $10.07 | $10.07 | 13,487,020 |
| 2024-08-19 | $9.90 | $10.18 | $9.65 | $9.87 | $9.87 | 8,393,330 |
| 2024-08-16 | $9.46 | $10.38 | $9.42 | $9.98 | $9.98 | 11,510,900 |
| 2024-08-15 | $9.31 | $9.49 | $9.20 | $9.49 | $9.49 | 3,000,470 |
| 2024-08-14 | $9.33 | $9.38 | $9.25 | $9.31 | $9.31 | 1,734,430 |
| 2024-08-13 | $9.19 | $9.37 | $9.10 | $9.33 | $9.33 | 2,133,200 |
| 2024-08-12 | $9.42 | $9.52 | $9.13 | $9.20 | $9.20 | 3,400,220 |
| 2024-08-09 | $9.27 | $9.41 | $9.24 | $9.41 | $9.41 | 2,689,530 |
| 2024-08-08 | $9.20 | $9.30 | $9.07 | $9.21 | $9.21 | 1,613,610 |
| 2024-08-07 | $9.18 | $9.36 | $9.15 | $9.26 | $9.26 | 2,229,900 |
| 2024-08-06 | $9.18 | $9.20 | $9.02 | $9.18 | $9.18 | 1,569,300 |
| 2024-08-05 | $9.25 | $9.37 | $9.03 | $9.03 | $9.03 | 3,258,200 |
| 2024-08-02 | $9.51 | $9.62 | $9.33 | $9.34 | $9.34 | 2,860,810 |
| 2024-08-01 | $9.61 | $9.74 | $9.56 | $9.66 | $9.66 | 3,820,500 |
| 2024-07-31 | $9.34 | $9.65 | $9.25 | $9.61 | $9.61 | 4,485,860 |
| 2024-07-30 | $9.31 | $9.39 | $9.17 | $9.34 | $9.34 | 2,934,500 |
| 2024-07-29 | $9.25 | $9.42 | $9.16 | $9.36 | $9.36 | 3,315,570 |
| 2024-07-26 | $9.09 | $9.26 | $8.91 | $9.25 | $9.25 | 2,662,800 |
| 2024-07-25 | $9.17 | $9.20 | $8.82 | $9.05 | $9.05 | 4,349,610 |
| 2024-07-24 | $9.25 | $9.43 | $9.14 | $9.17 | $9.17 | 4,076,210 |
| 2024-07-23 | $9.65 | $9.67 | $9.33 | $9.34 | $9.34 | 4,165,010 |
| 2024-07-22 | $9.62 | $9.77 | $9.54 | $9.65 | $9.65 | 3,855,580 |
| 2024-07-19 | $9.48 | $9.84 | $9.41 | $9.66 | $9.66 | 5,953,680 |
| 2024-07-18 | $9.80 | $9.90 | $9.18 | $9.55 | $9.55 | 10,249,660 |
| 2024-07-17 | $10.33 | $10.33 | $9.90 | $9.91 | $9.91 | 8,945,600 |
| 2024-07-16 | $10.48 | $10.61 | $10.14 | $10.38 | $10.38 | 10,599,280 |
| 2024-07-15 | $10.39 | $10.75 | $10.22 | $10.43 | $10.43 | 14,538,900 |
| 2024-07-12 | $10.22 | $10.50 | $10.21 | $10.36 | $10.36 | 19,737,210 |
| 2024-07-11 | $9.48 | $11.20 | $9.47 | $10.66 | $10.66 | 26,312,940 |
| 2024-07-10 | $9.50 | $9.55 | $9.31 | $9.33 | $9.33 | 2,146,900 |
| 2024-07-09 | $9.10 | $9.55 | $9.01 | $9.54 | $9.54 | 3,512,700 |
| 2024-07-08 | $9.25 | $9.36 | $9.08 | $9.15 | $9.15 | 1,671,800 |
| 2024-07-05 | $9.17 | $9.34 | $9.06 | $9.27 | $9.27 | 1,317,200 |
| 2024-07-04 | $9.59 | $9.59 | $9.17 | $9.22 | $9.22 | 1,962,100 |
| 2024-07-03 | $9.69 | $9.77 | $9.38 | $9.50 | $9.50 | 2,379,350 |
| 2024-07-02 | $9.67 | $9.80 | $9.59 | $9.69 | $9.69 | 2,116,720 |
| 2024-07-01 | $9.96 | $10.03 | $9.57 | $9.76 | $9.76 | 3,203,300 |
| 2024-06-28 | $9.62 | $10.09 | $9.52 | $9.95 | $9.95 | 3,513,960 |
| 2024-06-27 | $9.79 | $9.95 | $9.63 | $9.70 | $9.70 | 2,347,400 |
| 2024-06-26 | $9.42 | $9.87 | $9.24 | $9.87 | $9.87 | 2,902,800 |
| 2024-06-25 | $9.56 | $9.65 | $9.23 | $9.37 | $9.37 | 2,899,500 |
| 2024-06-24 | $10.02 | $10.08 | $9.50 | $9.50 | $9.50 | 4,707,740 |
| 2024-06-21 | $9.96 | $10.24 | $9.77 | $10.12 | $10.12 | 4,433,500 |
| 2024-06-20 | $10.05 | $10.35 | $10.03 | $10.15 | $10.15 | 6,050,430 |
| 2024-06-19 | $10.19 | $10.28 | $10.03 | $10.10 | $10.10 | 3,493,800 |
| 2024-06-18 | $10.24 | $10.25 | $10.03 | $10.21 | $10.21 | 3,955,330 |
| 2024-06-17 | $10.07 | $10.26 | $9.85 | $10.23 | $10.23 | 4,473,750 |
| 2024-06-14 | $10.10 | $10.17 | $9.88 | $10.08 | $10.08 | 3,876,300 |
| 2024-06-13 | $9.79 | $10.16 | $9.79 | $10.15 | $10.15 | 6,532,240 |
| 2024-06-12 | $9.71 | $9.90 | $9.63 | $9.85 | $9.85 | 4,318,350 |
| 2024-06-11 | $9.26 | $9.77 | $8.97 | $9.72 | $9.72 | 4,841,040 |
| 2024-06-07 | $9.58 | $9.77 | $9.19 | $9.35 | $9.35 | 5,884,990 |
| 2024-06-06 | $9.34 | $10.22 | $9.34 | $9.60 | $9.60 | 7,076,280 |
| 2024-06-05 | $9.83 | $10.08 | $9.30 | $9.37 | $9.37 | 6,654,820 |
| 2024-06-04 | $10.36 | $10.36 | $9.80 | $9.90 | $9.90 | 7,580,290 |
| 2024-06-03 | $10.63 | $10.68 | $10.18 | $10.48 | $10.48 | 7,854,650 |
| 2024-05-31 | $10.34 | $10.75 | $10.18 | $10.75 | $10.75 | 9,129,250 |
| 2024-05-30 | $10.58 | $10.98 | $10.35 | $10.42 | $10.42 | 9,734,770 |
| 2024-05-29 | $10.45 | $11.04 | $10.35 | $10.87 | $10.87 | 11,310,670 |
| 2024-05-28 | $10.64 | $10.75 | $10.23 | $10.57 | $10.57 | 9,955,800 |
| 2024-05-27 | $10.27 | $10.99 | $9.88 | $10.94 | $10.94 | 13,416,870 |
| 2024-05-24 | $10.51 | $10.52 | $10.17 | $10.21 | $10.21 | 9,663,460 |
| 2024-05-23 | $10.90 | $10.90 | $10.45 | $10.70 | $10.70 | 14,150,100 |
| 2024-05-22 | $10.38 | $11.33 | $10.38 | $11.26 | $11.26 | 22,245,280 |
| 2024-05-21 | $9.91 | $10.99 | $9.85 | $10.60 | $10.60 | 15,068,010 |
| 2024-05-20 | $9.99 | $10.09 | $9.85 | $9.91 | $9.91 | 2,903,960 |
| 2024-05-17 | $9.83 | $10.02 | $9.80 | $10.02 | $10.02 | 2,155,080 |
| 2024-05-16 | $9.77 | $9.90 | $9.72 | $9.83 | $9.83 | 1,669,900 |
| 2024-05-15 | $9.89 | $9.90 | $9.69 | $9.71 | $9.71 | 1,678,090 |
| 2024-05-14 | $9.80 | $9.99 | $9.78 | $9.85 | $9.85 | 1,155,450 |
| 2024-05-13 | $10.00 | $10.02 | $9.76 | $9.82 | $9.82 | 1,673,600 |
| 2024-05-10 | $10.19 | $10.19 | $9.93 | $9.99 | $9.99 | 1,890,100 |
| 2024-05-09 | $10.08 | $10.19 | $10.07 | $10.18 | $10.18 | 1,837,460 |
| 2024-05-08 | $10.22 | $10.26 | $10.00 | $10.01 | $10.01 | 2,124,750 |
| 2024-05-07 | $10.19 | $10.25 | $10.12 | $10.23 | $10.23 | 2,337,460 |
| 2024-05-06 | $10.10 | $10.24 | $10.02 | $10.16 | $10.16 | 2,187,500 |
| 2024-04-30 | $10.10 | $10.25 | $9.92 | $10.04 | $10.04 | 3,219,230 |
| 2024-04-29 | $9.60 | $9.98 | $9.60 | $9.96 | $9.96 | 2,806,770 |
| 2024-04-26 | $9.47 | $9.87 | $9.31 | $9.64 | $9.64 | 3,288,720 |
| 2024-04-25 | $9.30 | $9.64 | $9.22 | $9.47 | $9.47 | 2,803,510 |
| 2024-04-24 | $9.11 | $9.36 | $9.00 | $9.34 | $9.34 | 2,640,600 |
| 2024-04-23 | $8.93 | $9.29 | $8.91 | $9.19 | $9.19 | 3,207,420 |
| 2024-04-22 | $9.06 | $9.12 | $8.62 | $9.00 | $9.00 | 2,309,180 |
| 2024-04-19 | $9.12 | $9.25 | $8.97 | $9.08 | $9.08 | 2,331,470 |
| 2024-04-18 | $9.12 | $9.30 | $8.92 | $9.11 | $9.11 | 2,553,360 |
| 2024-04-17 | $8.54 | $9.12 | $8.54 | $9.12 | $9.12 | 3,715,290 |
| 2024-04-16 | $9.13 | $9.16 | $8.32 | $8.50 | $8.50 | 5,418,190 |
| 2024-04-15 | $9.84 | $9.90 | $8.95 | $9.17 | $9.17 | 4,993,510 |
| 2024-04-12 | $9.94 | $10.07 | $9.84 | $9.86 | $9.86 | 1,809,640 |
| 2024-04-11 | $9.84 | $10.09 | $9.76 | $9.94 | $9.94 | 2,042,570 |
| 2024-04-10 | $10.18 | $10.19 | $9.83 | $9.97 | $9.97 | 2,247,300 |
| 2024-04-09 | $9.90 | $10.17 | $9.90 | $10.16 | $10.16 | 1,913,990 |
| 2024-04-08 | $10.26 | $10.33 | $9.90 | $9.90 | $9.90 | 2,514,260 |
| 2024-04-03 | $10.38 | $10.40 | $10.18 | $10.36 | $10.36 | 2,755,800 |
| 2024-04-02 | $10.33 | $10.43 | $10.19 | $10.41 | $10.41 | 2,616,960 |
| 2024-04-01 | $10.13 | $10.36 | $10.13 | $10.35 | $10.35 | 4,055,200 |
| 2024-03-29 | $9.96 | $10.15 | $9.86 | $10.14 | $10.14 | 2,353,130 |
| 2024-03-28 | $9.65 | $10.06 | $9.59 | $9.96 | $9.96 | 3,039,700 |
| 2024-03-27 | $9.92 | $9.94 | $9.60 | $9.64 | $9.64 | 2,904,680 |
| 2024-03-26 | $9.90 | $10.05 | $9.67 | $9.88 | $9.88 | 2,770,290 |
| 2024-03-25 | $10.17 | $10.28 | $9.90 | $9.91 | $9.91 | 2,959,220 |
| 2024-03-22 | $10.40 | $10.45 | $10.15 | $10.24 | $10.24 | 3,743,590 |
| 2024-03-21 | $10.38 | $10.53 | $10.15 | $10.50 | $10.50 | 4,238,300 |
| 2024-03-20 | $10.21 | $10.41 | $10.21 | $10.40 | $10.40 | 3,325,920 |
| 2024-03-19 | $10.12 | $10.33 | $10.12 | $10.18 | $10.18 | 3,643,300 |
| 2024-03-18 | $9.96 | $10.15 | $9.91 | $10.15 | $10.15 | 3,852,380 |
| 2024-03-15 | $9.76 | $9.90 | $9.61 | $9.90 | $9.90 | 2,424,640 |
| 2024-03-14 | $9.88 | $9.93 | $9.61 | $9.76 | $9.76 | 3,058,170 |
| 2024-03-13 | $9.90 | $9.96 | $9.77 | $9.92 | $9.92 | 3,346,770 |
| 2024-03-12 | $9.79 | $9.91 | $9.66 | $9.89 | $9.89 | 3,482,300 |
| 2024-03-11 | $9.63 | $9.74 | $9.52 | $9.74 | $9.74 | 2,778,610 |
| 2024-03-08 | $9.45 | $9.63 | $9.41 | $9.61 | $9.61 | 2,093,990 |
| 2024-03-07 | $9.58 | $9.79 | $9.41 | $9.48 | $9.48 | 3,261,970 |
| 2024-03-06 | $9.48 | $9.70 | $9.36 | $9.57 | $9.57 | 3,414,980 |
| 2024-03-05 | $9.59 | $9.66 | $9.41 | $9.53 | $9.53 | 2,999,730 |
| 2024-03-04 | $9.70 | $9.77 | $9.38 | $9.67 | $9.67 | 4,043,710 |
| 2024-03-01 | $9.44 | $9.74 | $9.42 | $9.74 | $9.74 | 4,850,800 |
| 2024-02-29 | $9.07 | $9.48 | $8.90 | $9.41 | $9.41 | 5,019,500 |
| 2024-02-28 | $9.93 | $10.20 | $9.02 | $9.06 | $9.06 | 7,536,860 |
| 2024-02-27 | $9.57 | $9.93 | $9.45 | $9.93 | $9.93 | 4,157,630 |
| 2024-02-26 | $9.38 | $9.85 | $9.38 | $9.63 | $9.63 | 4,840,740 |
| 2024-02-23 | $9.09 | $9.38 | $9.09 | $9.36 | $9.36 | 4,845,130 |
| 2024-02-22 | $8.89 | $9.09 | $8.83 | $9.06 | $9.06 | 3,944,570 |
| 2024-02-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2024-02-20 | $8.70 | $8.89 | $8.52 | $8.85 | $8.85 | 4,821,350 |
| 2024-02-19 | $8.74 | $8.89 | $8.54 | $8.79 | $8.79 | 7,801,400 |
| 2024-02-08 | $7.76 | $8.66 | $7.46 | $8.62 | $8.62 | 11,546,280 |
| 2024-02-07 | $7.84 | $7.96 | $7.26 | $7.76 | $7.76 | 10,438,200 |
| 2024-02-06 | $7.04 | $7.75 | $6.56 | $7.50 | $7.50 | 7,832,550 |
| 2024-02-05 | $8.25 | $8.40 | $7.04 | $7.30 | $7.30 | 7,773,080 |
| 2024-02-02 | $8.92 | $9.18 | $8.08 | $8.45 | $8.45 | 4,576,620 |
| 2024-02-01 | $9.04 | $9.16 | $8.67 | $8.94 | $8.94 | 4,411,570 |
| 2024-01-31 | $9.51 | $9.78 | $9.01 | $9.06 | $9.06 | 4,284,670 |
| 2024-01-30 | $10.00 | $10.28 | $9.68 | $9.74 | $9.74 | 2,900,570 |
| 2024-01-29 | $10.51 | $10.61 | $10.02 | $10.08 | $10.08 | 3,258,400 |
| 2024-01-26 | $10.56 | $10.69 | $10.41 | $10.41 | $10.41 | 2,675,250 |
| 2024-01-25 | $10.10 | $10.54 | $10.03 | $10.53 | $10.53 | 3,501,190 |
| 2024-01-24 | $10.07 | $10.20 | $9.66 | $10.12 | $10.12 | 3,358,950 |
| 2024-01-23 | $10.20 | $10.32 | $9.84 | $10.01 | $10.01 | 3,766,840 |
| 2024-01-22 | $11.07 | $11.31 | $10.24 | $10.30 | $10.30 | 3,188,100 |
| 2024-01-19 | $11.29 | $11.44 | $11.06 | $11.09 | $11.09 | 3,044,890 |
| 2024-01-18 | $11.48 | $11.59 | $10.93 | $11.23 | $11.23 | 3,884,250 |
| 2024-01-17 | $11.84 | $11.92 | $11.54 | $11.55 | $11.55 | 3,087,310 |
| 2024-01-16 | $11.99 | $12.07 | $11.70 | $11.81 | $11.81 | 2,980,410 |
| 2024-01-15 | $11.98 | $12.06 | $11.77 | $11.92 | $11.92 | 2,126,000 |
| 2024-01-12 | $12.05 | $12.26 | $11.90 | $11.96 | $11.96 | 2,313,400 |
| 2024-01-11 | $11.86 | $12.15 | $11.81 | $12.08 | $12.08 | 2,794,790 |
| 2024-01-10 | $12.04 | $12.11 | $11.78 | $11.84 | $11.84 | 2,866,800 |
| 2024-01-09 | $12.08 | $12.30 | $11.95 | $12.06 | $12.06 | 2,556,500 |
| 2024-01-08 | $12.29 | $12.37 | $12.03 | $12.08 | $12.08 | 3,123,500 |
| 2024-01-05 | $12.48 | $12.57 | $12.17 | $12.26 | $12.26 | 3,070,530 |
| 2024-01-04 | $12.57 | $12.59 | $12.40 | $12.43 | $12.43 | 2,275,200 |
| 2024-01-03 | $12.59 | $12.68 | $12.42 | $12.57 | $12.57 | 3,048,960 |
| 2024-01-02 | $12.66 | $12.73 | $12.57 | $12.65 | $12.65 | 4,096,530 |
| 2024-01-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2023-12-29 | $12.20 | $12.64 | $12.05 | $12.62 | $12.62 | 4,369,610 |
| 2023-12-28 | $11.91 | $12.31 | $11.74 | $12.19 | $12.19 | 3,449,760 |
| 2023-12-27 | $11.70 | $11.96 | $11.60 | $11.92 | $11.92 | 2,324,200 |
| 2023-12-26 | $11.91 | $11.96 | $11.62 | $11.70 | $11.70 | 2,475,970 |
| 2023-12-25 | $11.97 | $12.08 | $11.80 | $11.98 | $11.98 | 2,228,100 |
| 2023-12-22 | $12.18 | $12.24 | $11.89 | $11.94 | $11.94 | 2,404,400 |
| 2023-12-21 | $12.05 | $12.20 | $11.74 | $12.18 | $12.18 | 3,044,400 |
| 2023-12-20 | $12.08 | $12.35 | $11.99 | $12.11 | $12.11 | 3,210,710 |
| 2023-12-19 | $11.85 | $12.14 | $11.82 | $12.08 | $12.08 | 3,041,900 |
| 2023-12-18 | $12.04 | $12.04 | $11.81 | $11.84 | $11.84 | 2,738,600 |
| 2023-12-15 | $12.16 | $12.26 | $11.98 | $12.04 | $12.04 | 2,645,270 |
| 2023-12-14 | $12.16 | $12.41 | $12.13 | $12.17 | $12.17 | 3,321,830 |
| 2023-12-13 | $12.15 | $12.33 | $12.01 | $12.16 | $12.16 | 2,687,200 |
| 2023-12-12 | $12.32 | $12.40 | $11.98 | $12.15 | $12.15 | 4,303,430 |
| 2023-12-11 | $12.22 | $12.35 | $12.04 | $12.33 | $12.33 | 5,457,840 |
| 2023-12-08 | $12.31 | $12.84 | $12.28 | $12.28 | $12.28 | 6,975,710 |
| 2023-12-07 | $12.32 | $12.39 | $12.13 | $12.25 | $12.25 | 2,000,370 |
| 2023-12-06 | $12.15 | $12.39 | $12.13 | $12.30 | $12.30 | 2,285,620 |
| 2023-12-05 | $12.43 | $12.48 | $12.18 | $12.19 | $12.19 | 2,241,330 |
| 2023-12-04 | $12.55 | $12.58 | $12.42 | $12.51 | $12.51 | 2,166,330 |
| 2023-12-01 | $12.52 | $12.58 | $12.40 | $12.55 | $12.55 | 2,396,980 |
| 2023-11-30 | $12.78 | $12.78 | $12.34 | $12.49 | $12.49 | 3,134,090 |
| 2023-11-29 | $12.70 | $12.93 | $12.67 | $12.81 | $12.81 | 3,388,870 |
| 2023-11-28 | $12.42 | $12.84 | $12.42 | $12.75 | $12.75 | 4,346,150 |
| 2023-11-27 | $12.28 | $12.57 | $12.25 | $12.47 | $12.47 | 3,364,990 |
| 2023-11-24 | $12.59 | $12.59 | $12.20 | $12.28 | $12.28 | 3,518,640 |
| 2023-11-23 | $12.42 | $12.63 | $12.42 | $12.55 | $12.55 | 3,833,030 |
| 2023-11-22 | $12.57 | $12.68 | $12.43 | $12.43 | $12.43 | 3,710,130 |
| 2023-11-21 | $12.93 | $12.96 | $12.58 | $12.62 | $12.62 | 5,012,660 |
| 2023-11-20 | $12.94 | $12.99 | $12.73 | $12.93 | $12.93 | 7,592,790 |
| 2023-11-17 | $12.54 | $13.11 | $12.45 | $12.92 | $12.92 | 12,187,700 |
| 2023-11-16 | $12.48 | $12.68 | $12.43 | $12.59 | $12.59 | 4,733,010 |
| 2023-11-15 | $12.57 | $12.59 | $12.44 | $12.53 | $12.53 | 2,769,800 |
| 2023-11-14 | $12.45 | $12.55 | $12.33 | $12.53 | $12.53 | 3,503,670 |
| 2023-11-13 | $12.43 | $12.58 | $12.32 | $12.43 | $12.43 | 3,909,560 |
| 2023-11-10 | $12.42 | $12.56 | $12.30 | $12.43 | $12.43 | 2,530,400 |
| 2023-11-09 | $12.51 | $12.61 | $12.37 | $12.45 | $12.45 | 2,790,050 |
| 2023-11-08 | $12.54 | $12.62 | $12.40 | $12.51 | $12.51 | 2,690,300 |
| 2023-11-07 | $12.53 | $12.65 | $12.44 | $12.58 | $12.58 | 3,612,280 |
| 2023-11-06 | $12.38 | $12.50 | $12.36 | $12.47 | $12.47 | 3,178,440 |
| 2023-11-03 | $12.15 | $12.38 | $12.15 | $12.35 | $12.35 | 3,087,880 |
| 2023-11-02 | $12.33 | $12.40 | $12.05 | $12.09 | $12.09 | 2,621,780 |
| 2023-11-01 | $12.20 | $12.47 | $12.11 | $12.33 | $12.33 | 3,332,020 |
| 2023-10-31 | $12.23 | $12.38 | $12.11 | $12.16 | $12.16 | 2,507,430 |
| 2023-10-30 | $11.92 | $12.23 | $11.86 | $12.21 | $12.21 | 2,999,270 |
| 2023-10-27 | $11.78 | $12.04 | $11.68 | $11.98 | $11.98 | 2,564,100 |
| 2023-10-26 | $11.68 | $11.86 | $11.56 | $11.84 | $11.84 | 2,017,830 |
| 2023-10-25 | $11.67 | $11.82 | $11.54 | $11.70 | $11.70 | 2,684,740 |
| 2023-10-24 | $11.50 | $11.69 | $11.22 | $11.67 | $11.67 | 2,718,860 |
| 2023-10-23 | $11.53 | $11.68 | $11.20 | $11.27 | $11.27 | 2,840,610 |
| 2023-10-20 | $11.69 | $11.95 | $11.52 | $11.53 | $11.53 | 1,986,730 |
| 2023-10-19 | $11.70 | $12.13 | $11.65 | $11.84 | $11.84 | 2,941,240 |
| 2023-10-18 | $11.96 | $12.03 | $11.76 | $11.76 | $11.76 | 2,081,230 |
| 2023-10-17 | $12.13 | $12.17 | $11.95 | $12.10 | $12.10 | 3,475,130 |
| 2023-10-16 | $12.33 | $12.42 | $12.02 | $12.11 | $12.11 | 4,997,660 |
| 2023-10-13 | $12.20 | $12.68 | $12.05 | $12.33 | $12.33 | 6,886,080 |
| 2023-10-12 | $12.24 | $12.29 | $12.04 | $12.14 | $12.14 | 2,012,580 |
| 2023-10-11 | $12.16 | $12.26 | $12.08 | $12.24 | $12.24 | 2,779,500 |
| 2023-10-10 | $12.10 | $12.19 | $12.00 | $12.10 | $12.10 | 2,335,040 |
| 2023-10-09 | $12.01 | $12.15 | $11.91 | $12.05 | $12.05 | 2,290,900 |
| 2023-09-28 | $11.74 | $12.06 | $11.71 | $12.01 | $12.01 | 3,032,660 |
| 2023-09-27 | $11.68 | $11.82 | $11.53 | $11.70 | $11.70 | 1,907,890 |
| 2023-09-26 | $11.79 | $11.84 | $11.65 | $11.67 | $11.67 | 1,341,700 |
| 2023-09-25 | $11.83 | $11.94 | $11.76 | $11.84 | $11.84 | 1,522,030 |
| 2023-09-22 | $11.50 | $11.87 | $11.50 | $11.87 | $11.87 | 2,476,630 |
| 2023-09-21 | $11.56 | $11.71 | $11.48 | $11.59 | $11.59 | 1,216,840 |
| 2023-09-20 | $11.51 | $11.73 | $11.51 | $11.56 | $11.56 | 1,664,670 |
| 2023-09-19 | $11.82 | $11.87 | $11.55 | $11.58 | $11.58 | 2,077,470 |
| 2023-09-18 | $11.68 | $11.98 | $11.61 | $11.84 | $11.84 | 2,525,290 |
| 2023-09-15 | $11.84 | $11.97 | $11.70 | $11.80 | $11.80 | 3,408,230 |
| 2023-09-14 | $11.98 | $12.32 | $11.80 | $11.89 | $11.89 | 4,392,590 |
| 2023-09-13 | $12.30 | $12.38 | $11.82 | $11.91 | $11.91 | 4,791,160 |
| 2023-09-12 | $12.07 | $12.16 | $11.96 | $12.05 | $12.05 | 2,023,610 |
| 2023-09-11 | $12.17 | $12.21 | $12.00 | $12.13 | $12.13 | 2,939,830 |
| 2023-09-08 | $11.90 | $12.10 | $11.88 | $12.05 | $12.05 | 2,312,550 |
| 2023-09-07 | $12.15 | $12.20 | $11.82 | $11.90 | $11.90 | 3,538,260 |
| 2023-09-06 | $11.91 | $12.17 | $11.86 | $12.15 | $12.15 | 4,048,320 |
| 2023-09-05 | $11.80 | $11.99 | $11.80 | $11.91 | $11.91 | 2,428,300 |
| 2023-09-04 | $11.95 | $12.02 | $11.76 | $11.84 | $11.84 | 2,455,700 |
| 2023-09-01 | $12.01 | $12.02 | $11.80 | $11.88 | $11.88 | 2,797,410 |
| 2023-08-31 | $11.80 | $12.04 | $11.76 | $11.91 | $11.91 | 3,328,600 |
| 2023-08-30 | $11.75 | $11.98 | $11.64 | $11.86 | $11.86 | 3,666,130 |
| 2023-08-29 | $11.13 | $11.83 | $11.00 | $11.74 | $11.74 | 5,132,400 |
| 2023-08-28 | $11.25 | $11.46 | $11.03 | $11.06 | $11.06 | 4,556,990 |
| 2023-08-25 | $10.93 | $10.96 | $10.60 | $10.65 | $10.65 | 1,623,340 |
| 2023-08-24 | $11.10 | $11.11 | $10.79 | $10.92 | $10.92 | 1,481,380 |
| 2023-08-23 | $11.08 | $11.18 | $10.95 | $11.01 | $11.01 | 2,178,010 |
| 2023-08-22 | $11.14 | $11.23 | $10.83 | $11.15 | $11.15 | 2,195,050 |
| 2023-08-21 | $11.21 | $11.33 | $11.06 | $11.10 | $11.10 | 2,204,000 |
| 2023-08-18 | $11.40 | $11.48 | $11.12 | $11.12 | $11.12 | 1,541,630 |
| 2023-08-17 | $11.05 | $11.35 | $10.98 | $11.34 | $11.34 | 2,444,260 |
| 2023-08-16 | $11.28 | $11.28 | $11.06 | $11.07 | $11.07 | 1,736,990 |
| 2023-08-15 | $11.68 | $11.73 | $11.17 | $11.24 | $11.24 | 2,797,100 |
| 2023-08-14 | $11.36 | $11.69 | $11.28 | $11.62 | $11.62 | 2,344,620 |
| 2023-08-11 | $11.55 | $11.72 | $11.40 | $11.42 | $11.42 | 2,168,050 |
| 2023-08-10 | $11.38 | $11.63 | $11.29 | $11.56 | $11.56 | 1,517,990 |
| 2023-08-09 | $11.50 | $11.54 | $11.32 | $11.37 | $11.37 | 1,630,430 |
| 2023-08-08 | $11.70 | $11.76 | $11.46 | $11.50 | $11.50 | 2,052,130 |
| 2023-08-07 | $11.65 | $11.72 | $11.52 | $11.70 | $11.70 | 2,665,950 |
| 2023-08-04 | $11.45 | $11.60 | $11.38 | $11.56 | $11.56 | 2,486,250 |
| 2023-08-03 | $11.53 | $11.53 | $11.30 | $11.36 | $11.36 | 2,256,500 |
| 2023-08-02 | $11.44 | $11.68 | $11.33 | $11.52 | $11.52 | 2,928,700 |
| 2023-08-01 | $11.65 | $11.69 | $11.43 | $11.45 | $11.45 | 2,460,210 |
| 2023-07-31 | $11.54 | $11.73 | $11.50 | $11.68 | $11.68 | 2,054,900 |
| 2023-07-28 | $11.53 | $11.66 | $11.40 | $11.60 | $11.60 | 2,634,160 |
| 2023-07-27 | $11.71 | $11.90 | $11.60 | $11.66 | $11.66 | 2,393,400 |
| 2023-07-26 | $12.04 | $12.08 | $11.68 | $11.76 | $11.76 | 4,907,420 |
| 2023-07-25 | $12.20 | $12.40 | $11.77 | $12.09 | $12.09 | 8,773,920 |
| 2023-07-24 | $12.44 | $12.71 | $12.31 | $12.57 | $12.57 | 2,121,600 |
| 2023-07-21 | $12.53 | $12.67 | $12.32 | $12.45 | $12.45 | 3,231,400 |
| 2023-07-20 | $12.89 | $12.98 | $12.50 | $12.57 | $12.57 | 5,598,900 |
| 2023-07-19 | $13.04 | $13.23 | $12.69 | $12.93 | $12.93 | 6,014,300 |
| 2023-07-18 | $12.83 | $13.27 | $12.81 | $13.00 | $13.00 | 6,730,900 |
| 2023-07-17 | $12.83 | $12.97 | $12.66 | $12.93 | $12.93 | 3,898,910 |
| 2023-07-14 | $12.78 | $13.10 | $12.72 | $12.83 | $12.83 | 5,725,070 |
| 2023-07-13 | $12.60 | $13.00 | $12.59 | $12.78 | $12.78 | 5,102,680 |
| 2023-07-12 | $12.79 | $12.90 | $12.57 | $12.60 | $12.60 | 6,758,210 |
| 2023-07-11 | $13.08 | $13.10 | $12.72 | $12.88 | $12.88 | 6,895,960 |
| 2023-07-10 | $13.28 | $13.46 | $12.81 | $12.85 | $12.85 | 9,200,330 |
| 2023-07-07 | $13.06 | $13.49 | $12.76 | $13.30 | $13.30 | 12,019,330 |
| 2023-07-06 | $12.88 | $13.17 | $12.71 | $13.05 | $13.05 | 8,467,690 |
| 2023-07-05 | $12.93 | $13.38 | $12.83 | $13.02 | $13.02 | 9,850,840 |
| 2023-07-04 | $12.90 | $13.16 | $12.80 | $13.00 | $13.00 | 8,302,630 |
| 2023-07-03 | $12.70 | $13.19 | $12.63 | $13.12 | $13.12 | 15,892,740 |
| 2023-06-30 | $12.25 | $13.13 | $12.16 | $12.78 | $12.78 | 13,579,480 |
| 2023-06-29 | $11.80 | $12.26 | $11.80 | $12.20 | $12.20 | 5,269,830 |
| 2023-06-28 | $12.20 | $12.22 | $11.61 | $11.91 | $11.91 | 6,029,700 |
| 2023-06-27 | $12.08 | $12.55 | $11.82 | $12.33 | $12.33 | 8,162,480 |
| 2023-06-26 | $11.76 | $12.42 | $11.68 | $12.19 | $12.19 | 7,794,840 |
| 2023-06-21 | $12.00 | $12.25 | $11.76 | $11.97 | $11.97 | 7,186,460 |
| 2023-06-20 | $11.97 | $12.02 | $11.83 | $12.00 | $12.00 | 1,982,300 |
| 2023-06-19 | $11.82 | $12.04 | $11.82 | $11.96 | $11.96 | 2,530,800 |
| 2023-06-16 | $11.92 | $11.94 | $11.70 | $11.84 | $11.84 | 2,458,260 |
| 2023-06-15 | $11.60 | $11.91 | $11.60 | $11.90 | $11.90 | 2,555,550 |
| 2023-06-14 | $11.74 | $11.74 | $11.56 | $11.68 | $11.68 | 1,628,320 |
| 2023-06-13 | $11.65 | $11.77 | $11.54 | $11.77 | $11.77 | 1,409,820 |
| 2023-06-12 | $11.46 | $11.68 | $11.42 | $11.65 | $11.65 | 1,656,430 |
| 2023-06-09 | $11.53 | $11.59 | $11.30 | $11.54 | $11.49 | 2,169,530 |
| 2023-06-08 | $11.60 | $11.69 | $11.43 | $11.49 | $11.44 | 1,820,900 |
| 2023-06-07 | $11.45 | $11.76 | $11.40 | $11.66 | $11.61 | 3,233,290 |
| 2023-06-06 | $11.80 | $11.80 | $11.40 | $11.44 | $11.39 | 2,223,360 |
| 2023-06-05 | $11.94 | $11.95 | $11.78 | $11.80 | $11.75 | 2,375,260 |
| 2023-06-02 | $12.00 | $12.15 | $11.87 | $11.87 | $11.82 | 4,382,240 |
| 2023-06-01 | $11.61 | $12.15 | $11.60 | $12.08 | $12.03 | 7,565,080 |
| 2023-05-31 | $11.63 | $11.68 | $11.54 | $11.63 | $11.58 | 1,499,010 |
| 2023-05-30 | $11.70 | $11.70 | $11.49 | $11.63 | $11.58 | 2,110,100 |
| 2023-05-29 | $11.61 | $11.75 | $11.57 | $11.70 | $11.65 | 1,902,800 |
| 2023-05-26 | $11.66 | $11.68 | $11.48 | $11.61 | $11.56 | 1,925,400 |
| 2023-05-25 | $11.52 | $11.72 | $11.44 | $11.66 | $11.61 | 2,669,610 |
| 2023-05-24 | $11.44 | $11.59 | $11.44 | $11.52 | $11.47 | 1,404,840 |
| 2023-05-23 | $11.54 | $11.58 | $11.45 | $11.46 | $11.41 | 1,516,760 |
| 2023-05-22 | $11.54 | $11.59 | $11.41 | $11.54 | $11.49 | 1,544,410 |
| 2023-05-19 | $11.48 | $11.57 | $11.40 | $11.52 | $11.47 | 2,282,610 |
| 2023-05-18 | $11.32 | $11.50 | $11.28 | $11.47 | $11.42 | 2,823,770 |
| 2023-05-17 | $11.13 | $11.32 | $11.11 | $11.32 | $11.27 | 2,479,710 |
| 2023-05-16 | $11.05 | $11.19 | $10.97 | $11.12 | $11.07 | 1,946,800 |
| 2023-05-15 | $10.95 | $11.07 | $10.78 | $11.06 | $11.01 | 1,344,320 |
| 2023-05-12 | $11.09 | $11.16 | $10.91 | $10.95 | $10.95 | 1,318,870 |
| 2023-05-11 | $11.06 | $11.18 | $10.98 | $11.09 | $11.09 | 1,698,930 |
| 2023-05-10 | $10.75 | $11.40 | $10.70 | $11.08 | $11.08 | 3,346,020 |
| 2023-05-09 | $11.39 | $11.40 | $10.78 | $10.78 | $10.78 | 2,736,000 |
| 2023-05-08 | $10.94 | $11.06 | $10.90 | $11.04 | $11.04 | 1,543,300 |
| 2023-05-05 | $11.06 | $11.07 | $10.86 | $10.99 | $10.99 | 1,464,170 |
| 2023-05-04 | $11.18 | $11.18 | $10.95 | $11.07 | $11.07 | 1,988,030 |
| 2023-05-03 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2023-05-02 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2023-04-28 | $10.73 | $11.21 | $10.70 | $11.18 | $11.18 | 3,449,000 |
| 2023-04-27 | $10.67 | $10.82 | $10.60 | $10.72 | $10.72 | 2,066,150 |
| 2023-04-26 | $10.48 | $10.77 | $10.47 | $10.67 | $10.67 | 2,073,100 |
| 2023-04-25 | $10.79 | $10.87 | $10.33 | $10.53 | $10.53 | 3,052,610 |
| 2023-04-24 | $10.70 | $10.92 | $10.60 | $10.79 | $10.79 | 3,085,220 |
| 2023-04-21 | $11.49 | $11.49 | $11.04 | $11.08 | $11.08 | 4,067,000 |
| 2023-04-20 | $11.50 | $11.59 | $11.31 | $11.56 | $11.56 | 2,803,460 |
| 2023-04-19 | $11.57 | $11.80 | $11.46 | $11.59 | $11.59 | 4,457,440 |
| 2023-04-18 | $12.06 | $12.09 | $11.47 | $11.58 | $11.58 | 6,563,900 |
| 2023-04-17 | $12.16 | $12.26 | $12.04 | $12.05 | $12.05 | 3,433,800 |
| 2023-04-14 | $12.32 | $12.42 | $12.02 | $12.22 | $12.22 | 4,479,170 |
| 2023-04-13 | $12.90 | $12.90 | $12.24 | $12.29 | $12.29 | 6,180,690 |
| 2023-04-12 | $12.71 | $12.99 | $12.62 | $12.92 | $12.92 | 3,957,440 |
| 2023-04-11 | $12.72 | $12.77 | $12.46 | $12.59 | $12.59 | 3,521,900 |
| 2023-04-10 | $13.05 | $13.08 | $12.61 | $12.67 | $12.67 | 5,024,990 |
| 2023-04-07 | $13.16 | $13.17 | $12.94 | $13.09 | $13.09 | 5,784,330 |
| 2023-04-06 | $12.99 | $13.29 | $12.80 | $13.22 | $13.22 | 7,925,900 |
| 2023-04-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-04-04 | $12.95 | $13.20 | $12.78 | $13.00 | $13.00 | 7,386,950 |
| 2023-04-03 | $12.70 | $13.01 | $12.70 | $12.96 | $12.96 | 4,204,100 |
| 2023-03-31 | $12.76 | $12.82 | $12.62 | $12.73 | $12.73 | 2,971,200 |
| 2023-03-30 | $12.75 | $13.14 | $12.72 | $12.83 | $12.83 | 4,124,430 |
| 2023-03-29 | $12.70 | $12.88 | $12.65 | $12.77 | $12.77 | 2,186,380 |
| 2023-03-28 | $12.91 | $12.93 | $12.69 | $12.72 | $12.72 | 2,749,540 |
| 2023-03-27 | $12.96 | $13.04 | $12.75 | $12.94 | $12.94 | 2,954,210 |
| 2023-03-24 | $12.84 | $13.04 | $12.81 | $13.01 | $13.01 | 4,375,220 |
| 2023-03-23 | $12.54 | $12.94 | $12.51 | $12.94 | $12.94 | 4,862,610 |
| 2023-03-22 | $12.58 | $12.64 | $12.40 | $12.60 | $12.60 | 2,804,900 |
| 2023-03-21 | $12.46 | $12.58 | $12.36 | $12.58 | $12.58 | 2,549,550 |
| 2023-03-20 | $12.38 | $12.48 | $12.16 | $12.48 | $12.48 | 3,414,030 |
| 2023-03-17 | $12.26 | $12.48 | $12.24 | $12.39 | $12.39 | 2,633,990 |
| 2023-03-16 | $12.36 | $12.50 | $12.16 | $12.19 | $12.19 | 2,851,420 |
| 2023-03-15 | $12.18 | $12.42 | $12.18 | $12.36 | $12.36 | 3,241,910 |
| 2023-03-14 | $12.35 | $12.35 | $11.90 | $12.17 | $12.17 | 4,286,610 |
| 2023-03-13 | $12.30 | $12.44 | $12.22 | $12.35 | $12.35 | 2,858,300 |
| 2023-03-10 | $12.58 | $12.72 | $12.30 | $12.35 | $12.35 | 4,576,500 |
| 2023-03-09 | $12.67 | $12.80 | $12.60 | $12.73 | $12.73 | 2,452,880 |
| 2023-03-08 | $12.61 | $12.72 | $12.55 | $12.65 | $12.65 | 2,911,900 |
| 2023-03-07 | $13.10 | $13.10 | $12.65 | $12.66 | $12.66 | 3,741,500 |
| 2023-03-06 | $13.03 | $13.12 | $12.91 | $13.07 | $13.07 | 2,529,750 |
| 2023-03-03 | $12.93 | $13.17 | $12.78 | $13.07 | $13.07 | 3,779,100 |
| 2023-03-02 | $13.08 | $13.09 | $12.81 | $12.92 | $12.92 | 3,824,230 |
| 2023-03-01 | $12.91 | $13.10 | $12.89 | $13.09 | $13.09 | 2,752,030 |
| 2023-02-28 | $12.95 | $13.10 | $12.79 | $12.99 | $12.99 | 3,060,480 |
| 2023-02-27 | $13.22 | $13.25 | $12.84 | $12.91 | $12.91 | 5,006,470 |
| 2023-02-24 | $13.78 | $13.79 | $13.29 | $13.38 | $13.38 | 8,536,770 |
| 2023-02-23 | $13.22 | $14.20 | $13.17 | $13.99 | $13.99 | 11,489,150 |
| 2023-02-22 | $13.40 | $13.40 | $13.18 | $13.24 | $13.24 | 2,275,430 |
| 2023-02-21 | $13.66 | $13.69 | $13.26 | $13.37 | $13.37 | 4,136,560 |
| 2023-02-20 | $13.39 | $13.66 | $13.28 | $13.66 | $13.66 | 3,537,570 |
| 2023-02-17 | $13.60 | $14.04 | $13.31 | $13.36 | $13.36 | 5,421,300 |
| 2023-02-16 | $14.08 | $14.22 | $13.50 | $13.60 | $13.60 | 8,143,050 |
| 2023-02-15 | $13.95 | $14.29 | $13.84 | $14.15 | $14.15 | 7,699,160 |
| 2023-02-14 | $13.69 | $14.15 | $13.57 | $13.95 | $13.95 | 6,928,840 |
| 2023-02-13 | $13.55 | $13.72 | $13.43 | $13.65 | $13.65 | 4,955,170 |
| 2023-02-10 | $13.52 | $13.79 | $13.41 | $13.54 | $13.54 | 6,366,450 |
| 2023-02-09 | $13.25 | $13.62 | $13.19 | $13.55 | $13.55 | 7,752,190 |
| 2023-02-08 | $13.29 | $13.39 | $13.07 | $13.28 | $13.28 | 6,810,610 |
| 2023-02-07 | $12.94 | $13.34 | $12.90 | $13.26 | $13.26 | 8,191,930 |
| 2023-02-06 | $12.90 | $12.98 | $12.84 | $12.90 | $12.90 | 2,973,710 |
| 2023-02-03 | $12.94 | $13.08 | $12.67 | $12.94 | $12.94 | 6,611,760 |
| 2023-02-02 | $12.98 | $13.07 | $12.83 | $12.92 | $12.92 | 6,187,310 |
| 2023-02-01 | $13.20 | $13.24 | $12.75 | $13.06 | $13.06 | 12,578,030 |
| 2023-01-31 | $13.27 | $13.33 | $12.95 | $13.30 | $13.30 | 6,079,020 |
| 2023-01-30 | $13.05 | $13.37 | $13.02 | $13.24 | $13.24 | 7,261,290 |
| 2023-01-20 | $12.98 | $13.06 | $12.81 | $12.93 | $12.93 | 4,272,820 |
| 2023-01-19 | $12.97 | $13.06 | $12.81 | $12.98 | $12.98 | 4,365,570 |
| 2023-01-18 | $12.81 | $13.16 | $12.66 | $12.99 | $12.99 | 7,426,870 |
| 2023-01-17 | $12.70 | $13.42 | $12.65 | $12.94 | $12.94 | 13,479,510 |
| 2023-01-16 | $12.22 | $12.54 | $12.20 | $12.42 | $12.42 | 4,588,630 |
| 2023-01-13 | $12.25 | $12.28 | $12.11 | $12.22 | $12.22 | 2,048,200 |
| 2023-01-12 | $12.17 | $12.25 | $12.10 | $12.20 | $12.20 | 2,594,510 |
| 2023-01-11 | $12.40 | $12.45 | $12.20 | $12.23 | $12.23 | 4,210,900 |
| 2023-01-10 | $12.28 | $12.85 | $12.20 | $12.55 | $12.55 | 8,007,830 |
| 2023-01-09 | $12.35 | $12.38 | $12.07 | $12.16 | $12.16 | 4,251,760 |
| 2023-01-06 | $12.45 | $12.57 | $12.15 | $12.33 | $12.33 | 6,289,910 |
| 2023-01-05 | $12.30 | $12.56 | $12.08 | $12.50 | $12.50 | 5,533,760 |
| 2023-01-04 | $12.42 | $12.55 | $12.06 | $12.26 | $12.26 | 5,202,550 |
| 2023-01-03 | $12.06 | $12.61 | $12.02 | $12.53 | $12.53 | 5,388,290 |
| 2023-01-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2022-12-30 | $12.20 | $12.32 | $12.00 | $12.14 | $12.14 | 3,579,830 |
| 2022-12-29 | $12.32 | $12.52 | $12.06 | $12.18 | $12.18 | 5,339,750 |
| 2022-12-28 | $12.42 | $12.56 | $11.98 | $11.99 | $11.99 | 6,107,130 |
| 2022-12-27 | $12.66 | $12.79 | $12.38 | $12.47 | $12.47 | 5,423,750 |
| 2022-12-26 | $12.46 | $12.85 | $12.30 | $12.76 | $12.76 | 6,606,200 |
| 2022-12-23 | $11.97 | $12.83 | $11.97 | $12.57 | $12.57 | 10,421,880 |
| 2022-12-22 | $12.85 | $12.88 | $12.04 | $12.04 | $12.04 | 8,868,590 |
| 2022-12-21 | $12.65 | $12.95 | $12.43 | $12.70 | $12.70 | 8,947,450 |
| 2022-12-20 | $12.67 | $13.26 | $12.52 | $12.60 | $12.60 | 9,861,140 |
| 2022-12-19 | $13.12 | $13.54 | $12.78 | $12.97 | $12.97 | 13,742,160 |
| 2022-12-16 | $13.19 | $13.40 | $12.75 | $12.89 | $12.89 | 18,695,040 |
| 2022-12-15 | $12.14 | $13.72 | $12.14 | $13.60 | $13.60 | 26,704,490 |
| 2022-12-14 | $12.40 | $12.76 | $12.19 | $12.40 | $12.40 | 11,307,590 |
| 2022-12-13 | $12.36 | $12.49 | $11.91 | $12.22 | $12.22 | 10,257,690 |
| 2022-12-12 | $11.63 | $12.33 | $11.42 | $12.20 | $12.20 | 9,308,650 |
| 2022-12-09 | $11.63 | $11.75 | $11.50 | $11.60 | $11.60 | 3,111,050 |
| 2022-12-08 | $11.80 | $11.83 | $11.58 | $11.61 | $11.61 | 3,684,000 |
| 2022-12-07 | $11.79 | $11.92 | $11.60 | $11.88 | $11.88 | 4,253,050 |
| 2022-12-06 | $12.08 | $12.11 | $11.78 | $11.87 | $11.87 | 4,843,870 |
| 2022-12-05 | $12.26 | $12.35 | $11.91 | $12.08 | $12.08 | 5,780,160 |
| 2022-12-01 | $11.91 | $12.28 | $11.79 | $11.80 | $11.80 | 6,429,380 |
| 2022-11-30 | $12.08 | $12.08 | $11.62 | $11.86 | $11.86 | 7,955,220 |
| 2022-11-29 | $12.35 | $12.53 | $12.20 | $12.33 | $12.33 | 6,646,140 |
| 2022-11-28 | $12.31 | $12.54 | $12.14 | $12.34 | $12.34 | 4,729,660 |
| 2022-11-25 | $12.72 | $12.87 | $12.34 | $12.41 | $12.41 | 7,052,250 |
| 2022-11-24 | $12.05 | $13.10 | $11.98 | $12.88 | $12.88 | 13,139,940 |
| 2022-11-23 | $12.46 | $12.66 | $12.00 | $12.13 | $12.13 | 7,719,570 |
| 2022-11-22 | $12.69 | $13.10 | $12.36 | $12.52 | $12.52 | 13,360,500 |
| 2022-11-21 | $11.70 | $13.06 | $11.60 | $12.88 | $12.88 | 16,766,370 |
| 2022-11-18 | $12.16 | $12.23 | $11.77 | $11.80 | $11.80 | 5,948,430 |
| 2022-11-17 | $12.05 | $12.20 | $11.90 | $12.19 | $12.19 | 6,043,510 |
| 2022-11-16 | $12.13 | $12.43 | $12.08 | $12.17 | $12.17 | 9,951,420 |
| 2022-11-15 | $11.55 | $12.16 | $11.47 | $12.01 | $12.01 | 8,196,970 |
| 2022-11-14 | $11.63 | $11.84 | $11.45 | $11.53 | $11.53 | 6,195,580 |
| 2022-11-11 | $12.30 | $12.39 | $11.59 | $11.62 | $11.62 | 13,830,110 |
| 2022-11-10 | $12.83 | $13.15 | $11.91 | $11.98 | $11.98 | 16,678,950 |
| 2022-11-09 | $12.15 | $12.35 | $11.85 | $12.22 | $12.22 | 9,684,180 |
| 2022-11-08 | $12.30 | $12.30 | $11.90 | $12.19 | $12.19 | 11,484,020 |
| 2022-11-07 | $11.76 | $12.55 | $11.55 | $12.43 | $12.43 | 17,694,220 |
| 2022-11-04 | $12.10 | $12.19 | $11.61 | $11.74 | $11.74 | 16,580,400 |
| 2022-11-03 | $10.95 | $12.43 | $10.93 | $12.07 | $12.07 | 24,811,500 |
| 2022-11-02 | $10.33 | $11.09 | $10.33 | $11.03 | $11.03 | 9,290,760 |
| 2022-11-01 | $10.00 | $10.34 | $9.99 | $10.34 | $10.34 | 4,031,600 |
| 2022-10-31 | $9.90 | $10.16 | $9.81 | $10.01 | $10.01 | 3,165,420 |
| 2022-10-28 | $10.36 | $10.43 | $9.75 | $9.80 | $9.80 | 4,662,900 |
| 2022-10-27 | $10.44 | $10.65 | $10.42 | $10.44 | $10.44 | 4,194,320 |
| 2022-10-26 | $10.26 | $10.57 | $10.17 | $10.43 | $10.43 | 5,422,750 |
| 2022-10-25 | $10.33 | $10.40 | $9.97 | $10.21 | $10.21 | 7,578,660 |
| 2022-10-24 | $10.80 | $10.89 | $10.43 | $10.49 | $10.49 | 4,166,880 |
| 2022-10-21 | $10.77 | $10.81 | $10.55 | $10.75 | $10.75 | 2,637,270 |
| 2022-10-20 | $10.58 | $10.95 | $10.43 | $10.77 | $10.77 | 4,502,780 |
| 2022-10-19 | $10.70 | $10.86 | $10.57 | $10.63 | $10.63 | 3,674,930 |
| 2022-10-18 | $10.92 | $10.96 | $10.71 | $10.76 | $10.76 | 3,834,440 |
| 2022-10-17 | $10.65 | $10.96 | $10.63 | $10.94 | $10.94 | 4,239,550 |
| 2022-10-14 | $10.57 | $10.84 | $10.39 | $10.73 | $10.73 | 5,496,690 |
| 2022-10-13 | $10.00 | $10.55 | $9.90 | $10.36 | $10.36 | 7,299,980 |
| 2022-10-12 | $9.73 | $10.07 | $9.65 | $10.03 | $10.03 | 4,401,810 |
| 2022-10-11 | $9.71 | $9.85 | $9.65 | $9.73 | $9.73 | 2,556,420 |
| 2022-10-10 | $10.00 | $10.05 | $9.73 | $9.80 | $9.80 | 2,697,900 |
| 2022-09-30 | $10.08 | $10.23 | $9.92 | $9.92 | $9.92 | 3,480,310 |
| 2022-09-29 | $10.39 | $10.39 | $10.03 | $10.09 | $10.09 | 3,243,300 |
| 2022-09-28 | $10.59 | $10.86 | $10.21 | $10.21 | $10.21 | 5,185,780 |
| 2022-09-27 | $10.37 | $10.66 | $10.24 | $10.66 | $10.66 | 4,269,730 |
| 2022-09-26 | $10.46 | $10.55 | $10.25 | $10.34 | $10.34 | 3,618,460 |
| 2022-09-23 | $10.89 | $10.99 | $10.37 | $10.47 | $10.47 | 5,630,850 |
| 2022-09-22 | $10.77 | $11.14 | $10.69 | $11.01 | $11.01 | 5,482,930 |
| 2022-09-21 | $10.81 | $10.91 | $10.58 | $10.85 | $10.85 | 3,572,200 |
| 2022-09-20 | $10.73 | $10.98 | $10.73 | $10.82 | $10.82 | 3,609,400 |
| 2022-09-19 | $10.59 | $10.87 | $10.59 | $10.71 | $10.71 | 3,578,340 |
| 2022-09-16 | $11.02 | $11.07 | $10.69 | $10.69 | $10.69 | 3,848,780 |
| 2022-09-15 | $11.41 | $11.47 | $10.90 | $11.04 | $11.04 | 6,167,710 |
| 2022-09-14 | $11.34 | $11.48 | $11.25 | $11.42 | $11.42 | 4,467,000 |
| 2022-09-13 | $11.49 | $11.66 | $11.37 | $11.52 | $11.52 | 4,870,500 |
| 2022-09-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-09-09 | $11.69 | $11.73 | $11.42 | $11.45 | $11.45 | 5,165,780 |
| 2022-09-08 | $12.08 | $12.08 | $11.56 | $11.68 | $11.68 | 8,463,760 |
| 2022-09-07 | $11.88 | $12.33 | $11.70 | $12.08 | $12.08 | 10,304,160 |
| 2022-09-06 | $12.19 | $12.23 | $11.62 | $11.88 | $11.88 | 11,913,220 |
| 2022-09-05 | $12.49 | $12.62 | $12.00 | $12.14 | $12.14 | 6,868,620 |
| 2022-09-02 | $11.95 | $12.60 | $11.93 | $12.49 | $12.49 | 9,512,690 |
| 2022-09-01 | $12.28 | $12.54 | $11.80 | $11.96 | $11.96 | 12,891,030 |
| 2022-08-31 | $13.77 | $13.91 | $12.02 | $12.26 | $12.26 | 21,295,010 |
| 2022-08-30 | $13.73 | $14.47 | $13.48 | $13.90 | $13.90 | 12,134,100 |
| 2022-08-29 | $13.20 | $13.90 | $12.98 | $13.76 | $13.76 | 13,598,740 |
| 2022-08-26 | $12.74 | $13.82 | $12.52 | $13.20 | $13.20 | 15,004,240 |
| 2022-08-25 | $13.42 | $13.55 | $12.55 | $12.73 | $12.73 | 11,382,980 |
| 2022-08-24 | $14.19 | $14.55 | $13.20 | $13.29 | $13.29 | 15,955,040 |
| 2022-08-23 | $13.77 | $14.58 | $13.51 | $14.30 | $14.30 | 21,125,010 |
| 2022-08-22 | $14.86 | $14.99 | $13.53 | $13.88 | $13.88 | 26,530,590 |
| 2022-08-19 | $14.01 | $14.81 | $13.84 | $14.34 | $14.34 | 42,397,270 |
| 2022-08-18 | $11.74 | $13.97 | $11.67 | $13.84 | $13.84 | 36,097,860 |
| 2022-08-17 | $11.85 | $11.86 | $11.71 | $11.75 | $11.75 | 4,043,030 |
| 2022-08-16 | $11.73 | $11.98 | $11.61 | $11.85 | $11.85 | 4,519,790 |
| 2022-08-15 | $11.71 | $11.88 | $11.57 | $11.74 | $11.74 | 4,185,230 |
| 2022-08-12 | $11.97 | $12.18 | $11.70 | $11.72 | $11.72 | 6,190,330 |
| 2022-08-11 | $11.84 | $12.25 | $11.78 | $11.97 | $11.97 | 9,681,990 |
| 2022-08-10 | $11.52 | $11.85 | $11.50 | $11.84 | $11.84 | 7,629,860 |
| 2022-08-09 | $11.60 | $11.62 | $11.43 | $11.58 | $11.58 | 7,292,640 |
| 2022-08-08 | $11.64 | $11.64 | $11.43 | $11.62 | $11.62 | 6,762,580 |
| 2022-08-05 | $11.37 | $11.85 | $11.32 | $11.74 | $11.74 | 9,432,150 |
| 2022-08-04 | $11.14 | $11.55 | $11.14 | $11.37 | $11.37 | 6,614,930 |
| 2022-08-03 | $11.45 | $12.05 | $11.25 | $11.39 | $11.39 | 10,868,520 |
| 2022-08-02 | $11.37 | $11.68 | $10.88 | $11.23 | $11.23 | 10,243,990 |
| 2022-08-01 | $11.01 | $11.78 | $10.87 | $11.68 | $11.68 | 8,417,380 |
| 2022-07-29 | $11.21 | $11.25 | $10.88 | $10.92 | $10.92 | 2,433,100 |
| 2022-07-28 | $11.04 | $11.23 | $10.89 | $11.15 | $11.15 | 3,191,520 |
| 2022-07-27 | $10.67 | $11.02 | $10.60 | $10.93 | $10.93 | 2,785,370 |
| 2022-07-26 | $10.77 | $10.77 | $10.53 | $10.72 | $10.72 | 1,814,970 |
| 2022-07-25 | $10.78 | $10.98 | $10.58 | $10.69 | $10.69 | 2,627,210 |
| 2022-07-22 | $11.02 | $11.22 | $10.73 | $10.85 | $10.85 | 2,625,200 |
| 2022-07-21 | $10.94 | $11.11 | $10.89 | $10.97 | $10.97 | 3,042,020 |
| 2022-07-20 | $10.80 | $11.04 | $10.73 | $11.02 | $11.02 | 3,198,350 |
| 2022-07-19 | $10.83 | $10.85 | $10.65 | $10.83 | $10.83 | 3,149,850 |
| 2022-07-18 | $10.20 | $10.82 | $10.20 | $10.71 | $10.71 | 3,560,630 |
| 2022-07-15 | $10.54 | $10.57 | $10.27 | $10.30 | $10.25 | 2,294,520 |
| 2022-07-14 | $10.37 | $10.64 | $10.24 | $10.54 | $10.49 | 3,154,660 |
| 2022-07-13 | $10.19 | $10.52 | $10.18 | $10.34 | $10.29 | 3,056,630 |
| 2022-07-12 | $10.67 | $10.73 | $10.16 | $10.19 | $10.14 | 3,744,860 |
| 2022-07-11 | $10.62 | $10.74 | $10.43 | $10.57 | $10.52 | 3,411,780 |
| 2022-07-08 | $10.65 | $10.84 | $10.54 | $10.63 | $10.58 | 3,237,920 |
| 2022-07-07 | $10.59 | $10.66 | $10.49 | $10.61 | $10.56 | 2,842,310 |
| 2022-07-06 | $10.63 | $10.75 | $10.45 | $10.56 | $10.51 | 2,765,350 |
| 2022-07-05 | $10.84 | $10.84 | $10.46 | $10.60 | $10.55 | 3,552,850 |
| 2022-07-04 | $10.89 | $10.99 | $10.66 | $10.77 | $10.72 | 3,430,480 |
| 2022-07-01 | $10.94 | $11.18 | $10.87 | $10.89 | $10.84 | 3,259,970 |
| 2022-06-30 | $11.01 | $11.11 | $10.87 | $10.93 | $10.88 | 3,612,570 |
| 2022-06-29 | $11.09 | $11.33 | $10.88 | $10.95 | $10.90 | 5,821,580 |
| 2022-06-28 | $10.70 | $11.12 | $10.57 | $11.08 | $11.03 | 4,915,770 |
| 2022-06-27 | $10.61 | $10.73 | $10.47 | $10.70 | $10.65 | 3,869,710 |
| 2022-06-24 | $10.39 | $10.61 | $10.34 | $10.58 | $10.53 | 5,012,030 |
| 2022-06-23 | $9.99 | $10.42 | $9.92 | $10.37 | $10.32 | 5,481,880 |
| 2022-06-22 | $10.32 | $10.40 | $10.00 | $10.04 | $9.99 | 3,121,060 |
| 2022-06-21 | $10.25 | $10.51 | $10.15 | $10.30 | $10.25 | 5,428,440 |
| 2022-06-20 | $10.22 | $10.24 | $10.08 | $10.22 | $10.17 | 2,921,020 |
| 2022-06-17 | $10.15 | $10.18 | $9.86 | $10.09 | $10.04 | 2,865,440 |
| 2022-06-16 | $9.99 | $10.23 | $9.94 | $10.16 | $10.11 | 2,913,540 |
| 2022-06-15 | $9.90 | $10.13 | $9.88 | $10.00 | $9.95 | 3,448,990 |
| 2022-06-14 | $10.00 | $10.00 | $9.61 | $9.91 | $9.86 | 3,570,700 |
| 2022-06-13 | $9.99 | $10.11 | $9.88 | $10.05 | $10.00 | 2,508,390 |
| 2022-06-10 | $9.88 | $10.06 | $9.73 | $10.00 | $9.95 | 2,525,230 |
| 2022-06-09 | $10.25 | $10.29 | $9.83 | $9.88 | $9.83 | 3,195,740 |
| 2022-06-08 | $10.35 | $10.43 | $9.97 | $10.22 | $10.17 | 4,093,830 |
| 2022-06-07 | $10.51 | $10.55 | $10.24 | $10.35 | $10.30 | 3,952,840 |
| 2022-06-06 | $10.55 | $10.55 | $10.36 | $10.48 | $10.43 | 5,726,010 |
| 2022-06-02 | $10.20 | $10.53 | $10.16 | $10.45 | $10.40 | 7,265,090 |
| 2022-06-01 | $10.12 | $10.45 | $9.95 | $10.19 | $10.14 | 3,569,560 |
| 2022-05-31 | $9.95 | $10.12 | $9.83 | $10.10 | $10.05 | 3,049,220 |
| 2022-05-30 | $9.92 | $10.13 | $9.82 | $9.96 | $9.91 | 2,318,780 |
| 2022-05-27 | $10.00 | $10.09 | $9.83 | $9.91 | $9.86 | 2,021,200 |
| 2022-05-26 | $10.08 | $10.11 | $9.71 | $9.92 | $9.87 | 2,314,700 |
| 2022-05-25 | $9.86 | $10.02 | $9.77 | $10.02 | $9.97 | 2,090,700 |
| 2022-05-24 | $10.37 | $10.41 | $9.83 | $9.83 | $9.78 | 4,459,120 |
| 2022-05-23 | $10.31 | $10.43 | $10.24 | $10.37 | $10.32 | 2,457,110 |
| 2022-05-20 | $10.27 | $10.47 | $10.18 | $10.27 | $10.22 | 3,837,060 |
| 2022-05-19 | $10.08 | $10.29 | $9.92 | $10.26 | $10.21 | 2,542,470 |
| 2022-05-18 | $10.22 | $10.39 | $10.13 | $10.17 | $10.12 | 3,900,530 |
| 2022-05-17 | $10.40 | $10.49 | $10.08 | $10.27 | $10.22 | 4,015,510 |
| 2022-05-16 | $11.24 | $11.24 | $10.27 | $10.35 | $10.30 | 6,393,290 |
| 2022-05-13 | $10.33 | $10.85 | $10.30 | $10.65 | $10.60 | 5,682,880 |
| 2022-05-12 | $10.13 | $10.46 | $10.09 | $10.36 | $10.31 | 3,138,150 |
| 2022-05-11 | $10.18 | $10.59 | $10.09 | $10.30 | $10.25 | 6,524,340 |
| 2022-05-10 | $9.68 | $10.78 | $9.61 | $10.48 | $10.43 | 7,195,160 |
| 2022-05-09 | $9.55 | $9.89 | $9.55 | $9.79 | $9.74 | 1,783,520 |
| 2022-05-06 | $9.51 | $9.78 | $9.40 | $9.60 | $9.56 | 2,317,460 |
| 2022-05-05 | $9.57 | $9.90 | $9.46 | $9.72 | $9.67 | 2,701,830 |
| 2022-05-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.57 | 0 |
| 2022-05-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.57 | 0 |
| 2022-04-29 | $9.31 | $9.67 | $9.25 | $9.61 | $9.57 | 3,538,590 |
| 2022-04-28 | $9.01 | $9.43 | $8.91 | $9.12 | $9.08 | 5,049,020 |
| 2022-04-27 | $8.70 | $9.10 | $8.35 | $9.01 | $8.97 | 4,861,340 |
| 2022-04-26 | $9.41 | $9.58 | $8.66 | $8.80 | $8.76 | 4,884,800 |
| 2022-04-25 | $10.70 | $10.77 | $9.26 | $9.26 | $9.22 | 9,119,940 |
| 2022-04-22 | $11.58 | $11.58 | $11.15 | $11.17 | $11.12 | 5,501,470 |
| 2022-04-21 | $12.50 | $12.50 | $11.47 | $11.59 | $11.54 | 7,981,910 |
| 2022-04-20 | $12.72 | $12.94 | $12.46 | $12.50 | $12.44 | 5,631,550 |
| 2022-04-19 | $13.18 | $13.50 | $12.83 | $12.89 | $12.83 | 5,962,020 |
| 2022-04-18 | $12.85 | $13.28 | $12.52 | $13.06 | $13.00 | 4,305,390 |
| 2022-04-15 | $13.57 | $13.57 | $12.80 | $12.99 | $12.93 | 5,834,590 |
| 2022-04-14 | $13.31 | $13.60 | $13.11 | $13.49 | $13.43 | 7,310,210 |
| 2022-04-13 | $12.76 | $14.22 | $12.68 | $13.43 | $13.37 | 16,516,560 |
| 2022-04-12 | $12.55 | $12.80 | $12.27 | $12.76 | $12.70 | 4,600,640 |
| 2022-04-11 | $13.28 | $13.36 | $12.56 | $12.62 | $12.56 | 6,184,910 |
| 2022-04-08 | $13.35 | $13.55 | $13.11 | $13.50 | $13.44 | 6,659,620 |
| 2022-04-07 | $14.00 | $14.09 | $13.01 | $13.48 | $13.42 | 14,577,920 |
| 2022-04-06 | $14.10 | $14.68 | $13.22 | $14.15 | $14.08 | 16,954,430 |
| 2022-04-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 0 |
| 2022-04-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 0 |
| 2022-04-01 | $13.38 | $14.29 | $13.13 | $13.68 | $13.62 | 18,266,440 |
| 2022-03-31 | $12.68 | $13.18 | $12.52 | $13.00 | $12.94 | 7,175,420 |
| 2022-03-30 | $12.30 | $12.97 | $12.11 | $12.73 | $12.67 | 7,276,810 |
| 2022-03-29 | $12.30 | $12.49 | $12.02 | $12.32 | $12.26 | 4,840,380 |
| 2022-03-28 | $12.14 | $12.40 | $11.89 | $12.24 | $12.18 | 4,452,700 |
| 2022-03-25 | $12.08 | $12.46 | $11.99 | $12.30 | $12.24 | 4,879,510 |
| 2022-03-24 | $12.10 | $12.18 | $11.90 | $11.99 | $11.93 | 3,126,500 |
| 2022-03-23 | $12.14 | $12.41 | $12.09 | $12.18 | $12.12 | 3,077,290 |
| 2022-03-22 | $12.14 | $12.38 | $11.98 | $12.13 | $12.07 | 4,303,040 |
| 2022-03-21 | $12.08 | $12.14 | $11.92 | $12.07 | $12.01 | 3,278,240 |
| 2022-03-18 | $11.99 | $12.15 | $11.87 | $12.03 | $11.97 | 2,863,280 |
| 2022-03-17 | $11.97 | $12.32 | $11.89 | $11.96 | $11.90 | 4,618,680 |
| 2022-03-16 | $11.75 | $11.95 | $11.29 | $11.83 | $11.78 | 4,870,030 |
| 2022-03-15 | $12.21 | $12.28 | $11.59 | $11.60 | $11.55 | 5,816,760 |
| 2022-03-14 | $12.56 | $12.97 | $12.20 | $12.37 | $12.31 | 8,628,200 |
| 2022-03-11 | $11.79 | $12.88 | $11.72 | $12.81 | $12.75 | 10,682,160 |
| 2022-03-10 | $11.95 | $12.14 | $11.72 | $11.85 | $11.79 | 6,552,800 |
| 2022-03-09 | $12.35 | $12.41 | $11.12 | $11.69 | $11.64 | 6,995,720 |
| 2022-03-08 | $12.95 | $12.95 | $12.26 | $12.30 | $12.24 | 4,045,790 |
| 2022-03-07 | $12.99 | $13.06 | $12.76 | $12.95 | $12.89 | 4,467,180 |
| 2022-03-04 | $12.85 | $13.17 | $12.82 | $13.02 | $12.96 | 5,003,760 |
| 2022-03-03 | $12.99 | $13.12 | $12.83 | $12.89 | $12.83 | 3,422,420 |
| 2022-03-02 | $12.82 | $13.00 | $12.78 | $12.99 | $12.93 | 1,759,740 |
| 2022-03-01 | $12.92 | $12.97 | $12.75 | $12.89 | $12.83 | 2,221,870 |
| 2022-02-28 | $13.04 | $13.08 | $12.75 | $12.86 | $12.80 | 2,693,950 |
| 2022-02-25 | $13.28 | $13.43 | $12.99 | $12.99 | $12.93 | 3,163,850 |
| 2022-02-24 | $13.70 | $13.77 | $12.96 | $13.12 | $13.06 | 4,957,970 |
| 2022-02-23 | $13.61 | $13.83 | $13.49 | $13.79 | $13.73 | 3,781,580 |
| 2022-02-22 | $13.75 | $13.78 | $13.36 | $13.45 | $13.39 | 3,608,530 |
| 2022-02-21 | $13.82 | $13.82 | $13.63 | $13.72 | $13.66 | 2,767,380 |
| 2022-02-18 | $13.77 | $14.04 | $13.66 | $13.88 | $13.82 | 8,541,680 |
| 2022-02-17 | $13.90 | $13.98 | $13.77 | $13.87 | $13.81 | 4,343,970 |
| 2022-02-16 | $13.60 | $14.00 | $13.56 | $13.90 | $13.84 | 5,279,520 |
| 2022-02-15 | $13.44 | $13.66 | $13.35 | $13.62 | $13.56 | 2,804,290 |
| 2022-02-14 | $13.55 | $13.56 | $13.27 | $13.44 | $13.38 | 3,545,700 |
| 2022-02-11 | $13.71 | $13.85 | $13.50 | $13.71 | $13.65 | 5,940,840 |
| 2022-02-10 | $13.31 | $14.03 | $13.27 | $13.70 | $13.64 | 9,593,900 |
| 2022-02-09 | $13.00 | $13.43 | $12.94 | $13.31 | $13.25 | 6,533,450 |
| 2022-02-08 | $12.73 | $13.06 | $12.73 | $12.99 | $12.93 | 3,369,980 |
| 2022-02-07 | $12.81 | $12.95 | $12.71 | $12.86 | $12.80 | 3,448,490 |
| 2022-02-04 | $12.67 | $12.67 | $12.67 | $12.67 | $12.61 | 0 |
| 2022-02-03 | $12.67 | $12.67 | $12.67 | $12.67 | $12.61 | 0 |
| 2022-02-02 | $12.67 | $12.67 | $12.67 | $12.67 | $12.61 | 0 |
| 2022-02-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.61 | 0 |
| 2022-01-28 | $12.83 | $12.91 | $12.56 | $12.67 | $12.61 | 4,961,410 |
| 2022-01-27 | $12.98 | $13.06 | $12.56 | $12.65 | $12.59 | 6,765,990 |
| 2022-01-26 | $13.33 | $13.40 | $12.83 | $13.01 | $12.95 | 5,692,720 |
| 2022-01-25 | $14.07 | $14.24 | $13.12 | $13.14 | $13.08 | 13,575,120 |
| 2022-01-24 | $16.00 | $16.00 | $14.08 | $14.28 | $14.21 | 19,883,670 |
| 2022-01-21 | $15.66 | $16.33 | $15.37 | $16.17 | $16.09 | 16,873,530 |
| 2022-01-20 | $15.85 | $16.50 | $15.60 | $15.77 | $15.70 | 15,550,370 |
| 2022-01-19 | $15.26 | $16.10 | $15.22 | $15.99 | $15.92 | 11,888,060 |
| 2022-01-18 | $16.40 | $16.40 | $15.38 | $15.53 | $15.46 | 18,198,580 |
| 2022-01-17 | $15.82 | $16.70 | $15.68 | $16.50 | $16.42 | 22,569,240 |
| 2022-01-14 | $15.12 | $16.06 | $15.10 | $15.86 | $15.79 | 17,733,820 |
| 2022-01-13 | $15.21 | $15.50 | $15.04 | $15.06 | $14.99 | 10,076,360 |
| 2022-01-12 | $15.50 | $15.88 | $14.97 | $15.46 | $15.39 | 17,081,510 |
| 2022-01-11 | $14.83 | $15.14 | $14.72 | $15.03 | $14.96 | 6,108,840 |
| 2022-01-10 | $14.73 | $15.10 | $14.47 | $14.93 | $14.86 | 6,260,950 |
| 2022-01-07 | $14.75 | $14.91 | $14.54 | $14.65 | $14.58 | 4,599,690 |
| 2022-01-06 | $14.62 | $14.95 | $14.62 | $14.75 | $14.68 | 3,023,920 |
| 2022-01-05 | $14.86 | $14.86 | $14.61 | $14.75 | $14.68 | 4,396,240 |
| 2022-01-04 | $14.87 | $14.95 | $14.72 | $14.88 | $14.81 | 3,878,280 |
| 2022-01-03 | $14.88 | $14.88 | $14.88 | $14.88 | $14.81 | 0 |
| 2021-12-31 | $15.09 | $15.09 | $14.84 | $14.88 | $14.81 | 4,627,740 |
| 2021-12-30 | $15.24 | $15.24 | $14.90 | $14.99 | $14.92 | 5,938,020 |
| 2021-12-29 | $15.22 | $15.33 | $14.80 | $15.05 | $14.98 | 7,456,410 |
| 2021-12-28 | $14.93 | $15.38 | $14.93 | $15.08 | $15.01 | 7,373,870 |
| 2021-12-27 | $14.68 | $15.08 | $14.65 | $14.90 | $14.83 | 7,877,300 |
| 2021-12-24 | $14.72 | $15.19 | $14.61 | $14.84 | $14.77 | 14,665,810 |
| 2021-12-22 | $14.02 | $14.45 | $13.98 | $14.28 | $14.21 | 5,201,180 |
| 2021-12-21 | $13.82 | $14.11 | $13.82 | $14.06 | $13.99 | 3,527,400 |
| 2021-12-20 | $13.84 | $14.05 | $13.73 | $13.91 | $13.85 | 3,609,380 |
| 2021-12-17 | $13.97 | $14.17 | $13.85 | $13.92 | $13.86 | 3,965,730 |
| 2021-12-16 | $13.88 | $13.98 | $13.82 | $13.96 | $13.90 | 3,406,090 |
| 2021-12-15 | $13.85 | $14.03 | $13.80 | $13.87 | $13.81 | 3,678,620 |
| 2021-12-14 | $13.76 | $13.91 | $13.63 | $13.87 | $13.81 | 4,044,910 |
| 2021-12-13 | $13.75 | $13.84 | $13.53 | $13.79 | $13.73 | 4,349,020 |
| 2021-12-08 | $13.89 | $13.89 | $13.63 | $13.72 | $13.66 | 4,235,880 |
| 2021-12-07 | $13.90 | $13.91 | $13.43 | $13.80 | $13.74 | 4,240,060 |
| 2021-12-06 | $14.49 | $14.55 | $13.78 | $13.80 | $13.74 | 5,817,650 |
| 2021-12-03 | $14.49 | $14.49 | $14.49 | $14.49 | $14.42 | 3,636,550 |
| 2021-12-02 | $14.44 | $14.44 | $14.44 | $14.44 | $14.37 | 4,951,940 |
| 2021-12-01 | $14.74 | $14.88 | $14.63 | $14.73 | $14.66 | 4,262,480 |
| 2021-11-30 | $14.96 | $14.96 | $14.60 | $14.76 | $14.69 | 5,442,030 |
| 2021-11-29 | $14.71 | $14.98 | $14.58 | $14.97 | $14.90 | 6,122,970 |
| 2021-11-26 | $14.72 | $15.00 | $14.40 | $14.90 | $14.83 | 8,189,070 |
| 2021-11-25 | $14.73 | $15.03 | $14.55 | $14.58 | $14.51 | 7,483,380 |
| 2021-11-24 | $14.60 | $14.75 | $14.50 | $14.74 | $14.67 | 5,909,830 |
| 2021-11-23 | $14.55 | $14.78 | $14.42 | $14.57 | $14.50 | 4,812,990 |
| 2021-11-22 | $14.36 | $14.73 | $14.20 | $14.65 | $14.58 | 7,155,210 |
| 2021-11-19 | $14.18 | $14.48 | $14.00 | $14.37 | $14.30 | 5,973,830 |
| 2021-11-18 | $14.10 | $14.29 | $13.93 | $14.19 | $14.12 | 3,734,550 |
| 2021-11-17 | $14.06 | $14.13 | $13.75 | $14.13 | $14.06 | 4,090,060 |
| 2021-11-16 | $14.19 | $14.33 | $13.95 | $14.03 | $13.96 | 4,787,030 |
| 2021-11-15 | $14.12 | $14.28 | $13.98 | $14.16 | $14.09 | 3,939,920 |
| 2021-11-12 | $14.09 | $14.15 | $13.90 | $14.10 | $14.03 | 3,148,330 |
| 2021-11-11 | $13.82 | $14.18 | $13.75 | $14.08 | $14.01 | 5,342,030 |
| 2021-11-10 | $13.79 | $13.85 | $13.62 | $13.82 | $13.76 | 2,680,040 |
| 2021-11-09 | $13.82 | $13.89 | $13.71 | $13.79 | $13.73 | 3,150,950 |
| 2021-11-08 | $13.92 | $13.92 | $13.60 | $13.82 | $13.76 | 2,093,910 |
| 2021-11-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.84 | 2,829,650 |
| 2021-11-04 | $13.71 | $13.95 | $13.68 | $13.90 | $13.84 | 2,291,340 |
| 2021-11-03 | $13.70 | $13.83 | $13.60 | $13.71 | $13.65 | 1,877,810 |
| 2021-11-02 | $13.72 | $14.03 | $13.56 | $13.70 | $13.64 | 3,808,890 |
| 2021-11-01 | $13.47 | $13.74 | $13.30 | $13.72 | $13.66 | 2,608,720 |
| 2021-10-29 | $13.49 | $13.57 | $13.40 | $13.47 | $13.41 | 2,245,160 |
| 2021-10-28 | $13.50 | $13.59 | $13.18 | $13.41 | $13.35 | 3,066,850 |
| 2021-10-27 | $13.26 | $13.63 | $13.26 | $13.48 | $13.42 | 2,924,000 |
| 2021-10-26 | $13.81 | $13.83 | $12.90 | $13.46 | $13.40 | 5,827,430 |
| 2021-10-25 | $14.10 | $14.15 | $13.68 | $13.82 | $13.76 | 4,269,000 |
| 2021-10-22 | $14.24 | $14.39 | $14.16 | $14.30 | $14.23 | 2,560,980 |
| 2021-10-21 | $14.24 | $14.24 | $14.09 | $14.18 | $14.11 | 2,174,050 |
| 2021-10-20 | $14.15 | $14.25 | $14.11 | $14.18 | $14.11 | 1,787,420 |
| 2021-10-19 | $14.30 | $14.35 | $14.17 | $14.19 | $14.12 | 2,437,130 |
| 2021-10-18 | $14.49 | $14.51 | $14.28 | $14.38 | $14.31 | 2,982,320 |
| 2021-10-15 | $14.22 | $14.48 | $14.13 | $14.37 | $14.30 | 3,549,920 |
| 2021-10-14 | $14.20 | $14.33 | $14.10 | $14.22 | $14.15 | 2,841,250 |
| 2021-10-13 | $14.14 | $14.44 | $14.01 | $14.35 | $14.28 | 3,450,360 |
| 2021-10-12 | $14.24 | $14.60 | $14.13 | $14.27 | $14.20 | 5,030,440 |
| 2021-10-11 | $14.12 | $14.28 | $14.06 | $14.25 | $14.18 | 2,692,040 |
| 2021-10-08 | $13.88 | $14.21 | $13.88 | $14.10 | $14.03 | 2,417,490 |
| 2021-10-07 | $13.83 | $13.83 | $13.83 | $13.83 | $13.77 | 0 |
| 2021-10-06 | $13.83 | $13.83 | $13.83 | $13.83 | $13.77 | 0 |
| 2021-09-30 | $13.83 | $13.97 | $13.80 | $13.83 | $13.77 | 1,965,140 |
| 2021-09-29 | $13.81 | $13.90 | $13.71 | $13.77 | $13.71 | 2,476,620 |
| 2021-09-28 | $13.78 | $13.88 | $13.74 | $13.83 | $13.77 | 1,668,350 |
| 2021-09-27 | $13.83 | $14.08 | $13.71 | $13.80 | $13.74 | 3,115,330 |
| 2021-09-24 | $14.19 | $14.31 | $13.94 | $13.97 | $13.91 | 3,746,910 |
| 2021-09-23 | $13.90 | $14.18 | $13.90 | $14.18 | $14.11 | 3,147,000 |
| 2021-09-22 | $13.80 | $14.00 | $13.76 | $13.91 | $13.85 | 1,751,250 |
| 2021-09-21 | $14.03 | $14.03 | $14.03 | $14.03 | $13.96 | 0 |
| 2021-09-20 | $14.03 | $14.03 | $14.03 | $14.03 | $13.96 | 0 |
| 2021-09-17 | $13.98 | $14.08 | $13.87 | $14.03 | $13.96 | 3,178,540 |
| 2021-09-16 | $13.90 | $14.31 | $13.82 | $13.92 | $13.86 | 4,517,970 |
| 2021-09-15 | $13.90 | $13.96 | $13.70 | $13.86 | $13.80 | 3,291,050 |
| 2021-09-14 | $14.22 | $14.34 | $13.97 | $13.99 | $13.92 | 3,850,350 |
| 2021-09-13 | $14.37 | $14.37 | $14.12 | $14.19 | $14.12 | 4,063,170 |
| 2021-09-10 | $14.25 | $14.46 | $14.13 | $14.30 | $14.23 | 3,899,870 |
| 2021-09-09 | $14.59 | $14.59 | $14.16 | $14.22 | $14.15 | 5,769,730 |
| 2021-09-08 | $14.65 | $14.67 | $14.40 | $14.54 | $14.47 | 4,932,010 |
| 2021-09-07 | $14.60 | $14.70 | $14.49 | $14.59 | $14.52 | 4,087,790 |
| 2021-09-06 | $14.64 | $14.77 | $14.50 | $14.65 | $14.58 | 4,192,320 |
| 2021-09-03 | $14.39 | $14.88 | $14.25 | $14.63 | $14.56 | 6,803,000 |
| 2021-09-02 | $14.20 | $14.33 | $14.01 | $14.27 | $14.20 | 4,269,290 |
| 2021-09-01 | $14.18 | $14.28 | $13.88 | $14.24 | $14.17 | 5,227,710 |
| 2021-08-31 | $14.21 | $14.48 | $14.00 | $14.12 | $14.05 | 6,161,420 |
| 2021-08-30 | $14.44 | $14.59 | $14.18 | $14.30 | $14.23 | 9,338,430 |
| 2021-08-27 | $14.76 | $14.99 | $14.35 | $14.98 | $14.91 | 7,028,880 |
| 2021-08-26 | $15.30 | $15.54 | $14.71 | $14.71 | $14.64 | 13,000,770 |
| 2021-08-25 | $15.84 | $15.84 | $15.24 | $15.45 | $15.38 | 10,157,310 |
| 2021-08-24 | $15.91 | $16.04 | $15.55 | $15.88 | $15.81 | 10,446,340 |
| 2021-08-23 | $15.58 | $16.07 | $15.58 | $15.95 | $15.88 | 12,217,330 |
| 2021-08-20 | $15.44 | $15.76 | $14.83 | $15.72 | $15.65 | 11,928,190 |
| 2021-08-19 | $15.52 | $15.70 | $15.30 | $15.45 | $15.38 | 9,149,290 |
| 2021-08-18 | $15.56 | $15.85 | $15.31 | $15.74 | $15.67 | 11,613,300 |
| 2021-08-17 | $16.35 | $16.49 | $15.41 | $15.66 | $15.59 | 21,768,360 |
| 2021-08-16 | $16.18 | $17.00 | $15.93 | $16.74 | $16.66 | 33,587,470 |
| 2021-08-13 | $15.90 | $15.98 | $15.42 | $15.52 | $15.45 | 13,895,760 |
| 2021-08-12 | $15.94 | $16.40 | $15.81 | $15.90 | $15.83 | 19,134,730 |
| 2021-08-11 | $16.20 | $16.87 | $15.86 | $15.92 | $15.85 | 27,530,390 |
| 2021-08-10 | $15.90 | $17.09 | $15.60 | $16.20 | $16.12 | 37,967,580 |
| 2021-08-09 | $15.06 | $15.17 | $14.60 | $14.95 | $14.88 | 10,781,110 |
| 2021-08-06 | $15.51 | $15.60 | $15.05 | $15.20 | $15.13 | 12,928,370 |
| 2021-08-05 | $15.37 | $15.79 | $14.99 | $15.68 | $15.61 | 19,496,450 |
| 2021-08-04 | $14.91 | $15.45 | $14.90 | $15.41 | $15.34 | 13,978,500 |
| 2021-08-03 | $15.17 | $15.35 | $14.81 | $14.95 | $14.88 | 10,761,490 |
| 2021-08-02 | $14.95 | $15.41 | $14.89 | $15.17 | $15.10 | 12,912,580 |
| 2021-07-30 | $14.70 | $15.20 | $14.62 | $14.96 | $14.89 | 11,635,120 |
| 2021-07-29 | $14.00 | $14.77 | $14.00 | $14.67 | $14.60 | 11,494,920 |
| 2021-07-28 | $14.58 | $14.58 | $13.53 | $13.83 | $13.77 | 12,997,270 |
| 2021-07-27 | $14.52 | $15.47 | $14.50 | $14.65 | $14.58 | 15,918,680 |
| 2021-07-26 | $15.28 | $15.34 | $14.18 | $14.50 | $14.43 | 12,878,920 |
| 2021-07-23 | $15.50 | $15.88 | $15.05 | $15.10 | $15.03 | 12,914,550 |
| 2021-07-22 | $15.32 | $15.55 | $14.91 | $15.48 | $15.41 | 16,861,520 |
| 2021-07-21 | $14.40 | $15.23 | $14.31 | $15.08 | $15.01 | 15,819,640 |
| 2021-07-20 | $14.03 | $14.47 | $13.98 | $14.40 | $14.33 | 5,346,910 |
| 2021-07-19 | $14.54 | $14.56 | $14.00 | $14.15 | $14.08 | 8,187,900 |
| 2021-07-16 | $14.57 | $14.87 | $14.41 | $14.62 | $14.55 | 6,121,910 |
| 2021-07-15 | $15.08 | $15.20 | $14.40 | $14.76 | $14.69 | 12,625,480 |
| 2021-07-14 | $14.77 | $15.57 | $14.72 | $15.35 | $15.28 | 19,256,100 |
| 2021-07-13 | $15.01 | $15.03 | $14.52 | $14.61 | $14.54 | 8,660,600 |
| 2021-07-12 | $14.72 | $15.08 | $14.67 | $15.01 | $14.94 | 8,673,420 |
| 2021-07-09 | $14.61 | $14.84 | $14.50 | $14.69 | $14.62 | 5,840,100 |
| 2021-07-08 | $14.51 | $14.90 | $14.38 | $14.85 | $14.78 | 8,373,850 |
| 2021-07-07 | $14.49 | $14.66 | $14.30 | $14.63 | $14.56 | 5,725,700 |
| 2021-07-06 | $15.10 | $15.10 | $14.36 | $14.64 | $14.57 | 9,504,040 |
| 2021-07-05 | $14.89 | $15.13 | $14.71 | $15.13 | $14.96 | 6,431,070 |
| 2021-07-02 | $15.04 | $15.25 | $14.65 | $14.79 | $14.62 | 9,489,010 |
| 2021-07-01 | $15.75 | $16.07 | $15.00 | $15.14 | $14.97 | 13,949,510 |
| 2021-06-30 | $15.84 | $16.25 | $15.56 | $15.97 | $15.79 | 16,063,440 |
| 2021-06-29 | $15.89 | $15.97 | $15.45 | $15.57 | $15.39 | 13,524,180 |
| 2021-06-28 | $15.68 | $16.08 | $15.47 | $16.08 | $15.90 | 19,261,000 |
| 2021-06-25 | $14.75 | $16.47 | $14.73 | $15.83 | $15.65 | 27,228,150 |
| 2021-06-24 | $15.00 | $15.50 | $14.73 | $14.74 | $14.57 | 11,498,390 |
| 2021-06-23 | $14.40 | $15.07 | $14.35 | $14.94 | $14.77 | 11,682,660 |
| 2021-06-22 | $15.25 | $15.31 | $14.51 | $14.53 | $14.36 | 14,296,850 |
| 2021-06-21 | $15.35 | $15.76 | $15.13 | $15.29 | $15.12 | 12,331,580 |
| 2021-06-18 | $15.12 | $15.57 | $14.66 | $15.44 | $15.26 | 14,963,920 |
| 2021-06-17 | $14.56 | $15.12 | $14.26 | $15.00 | $14.83 | 12,454,570 |
| 2021-06-16 | $14.48 | $14.89 | $14.36 | $14.53 | $14.36 | 11,343,470 |
| 2021-06-15 | $13.72 | $14.46 | $13.72 | $14.46 | $14.30 | 10,354,280 |
| 2021-06-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.63 | 0 |
| 2021-06-11 | $14.10 | $14.24 | $13.66 | $13.79 | $13.63 | 9,458,490 |
| 2021-06-10 | $14.16 | $14.35 | $14.05 | $14.23 | $14.07 | 6,846,310 |
| 2021-06-09 | $14.39 | $14.55 | $14.09 | $14.20 | $14.04 | 6,576,170 |
| 2021-06-08 | $14.60 | $14.67 | $14.26 | $14.41 | $14.25 | 8,277,450 |
| 2021-06-07 | $14.45 | $14.84 | $14.40 | $14.69 | $14.52 | 11,423,810 |
| 2021-06-04 | $14.02 | $14.48 | $13.97 | $14.46 | $14.30 | 9,642,460 |
| 2021-06-03 | $14.50 | $14.50 | $13.93 | $14.13 | $13.97 | 12,199,220 |
| 2021-06-02 | $15.07 | $15.19 | $14.27 | $14.34 | $14.18 | 15,238,770 |
| 2021-06-01 | $15.55 | $15.76 | $15.04 | $15.10 | $14.93 | 13,858,500 |
| 2021-05-31 | $15.40 | $15.82 | $14.90 | $15.68 | $15.50 | 11,997,680 |
| 2021-05-28 | $16.49 | $16.57 | $15.38 | $15.43 | $15.25 | 16,749,090 |
| 2021-05-27 | $16.00 | $16.97 | $15.57 | $16.49 | $16.30 | 18,230,860 |
| 2021-05-26 | $16.88 | $17.77 | $15.75 | $16.15 | $15.97 | 19,126,910 |
| 2021-05-25 | $17.00 | $17.09 | $16.42 | $16.54 | $16.35 | 9,292,400 |
| 2021-05-24 | $17.58 | $17.58 | $16.66 | $16.77 | $16.58 | 11,517,780 |
| 2021-05-21 | $17.07 | $18.10 | $16.66 | $17.75 | $17.55 | 15,341,560 |
| 2021-05-20 | $16.17 | $17.61 | $16.05 | $16.88 | $16.69 | 15,561,530 |
| 2021-05-19 | $16.13 | $16.76 | $16.02 | $16.46 | $16.27 | 11,020,010 |
| 2021-05-18 | $15.84 | $16.25 | $15.65 | $16.16 | $15.98 | 9,474,390 |
| 2021-05-17 | $15.17 | $16.29 | $15.17 | $15.96 | $15.78 | 11,786,980 |
| 2021-05-14 | $15.30 | $16.23 | $15.20 | $15.98 | $15.80 | 16,835,770 |
| 2021-05-13 | $15.02 | $15.60 | $14.99 | $15.38 | $15.20 | 15,695,030 |
| 2021-05-12 | $13.50 | $15.80 | $13.32 | $15.30 | $15.13 | 21,764,480 |
| 2021-05-11 | $13.10 | $13.65 | $12.90 | $13.36 | $13.21 | 9,512,690 |
| 2021-05-10 | $13.28 | $13.56 | $13.03 | $13.08 | $12.93 | 6,117,430 |
| 2021-05-07 | $14.25 | $14.38 | $13.27 | $13.35 | $13.20 | 9,046,160 |
| 2021-05-06 | $14.98 | $15.03 | $14.36 | $14.40 | $14.24 | 11,277,150 |
| 2021-05-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2021-05-04 | $14.98 | $14.98 | $14.98 | $14.98 | $14.81 | 0 |
| 2021-04-30 | $14.50 | $15.29 | $14.13 | $14.98 | $14.81 | 8,768,170 |
| 2021-04-29 | $14.30 | $15.35 | $14.28 | $14.48 | $14.31 | 7,151,730 |
| 2021-04-28 | $15.22 | $15.73 | $14.80 | $14.81 | $14.64 | 8,039,220 |
| 2021-04-27 | $16.45 | $16.55 | $14.70 | $15.41 | $15.23 | 12,511,900 |
| 2021-04-26 | $15.16 | $17.20 | $15.16 | $16.38 | $16.19 | 16,076,500 |
| 2021-04-23 | $15.10 | $15.36 | $14.85 | $15.20 | $15.03 | 5,896,240 |
| 2021-04-22 | $16.35 | $16.35 | $14.60 | $15.29 | $15.12 | 9,846,790 |
| 2021-04-21 | $15.61 | $16.39 | $15.53 | $16.11 | $15.93 | 7,619,930 |
| 2021-04-20 | $15.60 | $15.99 | $15.51 | $15.67 | $15.49 | 5,530,660 |
| 2021-04-19 | $15.41 | $15.83 | $15.35 | $15.66 | $15.48 | 4,599,730 |
| 2021-04-16 | $15.34 | $15.58 | $15.24 | $15.51 | $15.33 | 3,204,390 |
| 2021-04-15 | $15.77 | $15.79 | $15.12 | $15.33 | $15.16 | 5,073,440 |
| 2021-04-14 | $15.44 | $16.28 | $14.91 | $15.89 | $15.71 | 9,422,890 |
| 2021-04-13 | $17.00 | $17.43 | $16.01 | $16.02 | $15.84 | 12,396,170 |
| 2021-04-12 | $17.00 | $17.24 | $16.62 | $17.17 | $16.97 | 9,212,920 |
| 2021-04-09 | $16.34 | $17.35 | $16.05 | $17.13 | $16.93 | 11,673,040 |
| 2021-04-08 | $15.70 | $16.39 | $15.50 | $16.28 | $16.09 | 8,267,700 |
| 2021-04-07 | $15.19 | $15.88 | $15.13 | $15.69 | $15.51 | 6,257,920 |
| 2021-04-06 | $15.38 | $15.49 | $15.04 | $15.32 | $15.15 | 5,895,990 |
| 2021-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $15.10 | 0 |
| 2021-04-02 | $14.63 | $15.56 | $14.32 | $15.27 | $15.10 | 10,092,290 |
| 2021-04-01 | $14.44 | $15.17 | $14.37 | $14.72 | $14.55 | 7,523,260 |
| 2021-03-31 | $14.30 | $14.56 | $14.14 | $14.49 | $14.32 | 4,209,160 |
| 2021-03-30 | $14.12 | $14.55 | $13.91 | $14.40 | $14.24 | 5,013,760 |
| 2021-03-29 | $13.85 | $14.20 | $13.79 | $14.13 | $13.97 | 3,336,060 |
| 2021-03-26 | $13.80 | $13.96 | $13.67 | $13.85 | $13.69 | 1,972,690 |
| 2021-03-25 | $14.01 | $14.13 | $13.50 | $13.87 | $13.71 | 2,712,820 |
| 2021-03-24 | $13.92 | $14.16 | $13.74 | $14.11 | $13.95 | 3,156,270 |
| 2021-03-23 | $14.16 | $14.30 | $13.74 | $13.93 | $13.77 | 3,901,840 |
| 2021-03-22 | $14.12 | $14.35 | $14.01 | $14.16 | $14.00 | 4,378,680 |
| 2021-03-19 | $14.33 | $14.70 | $13.99 | $14.15 | $13.99 | 7,864,060 |
| 2021-03-18 | $13.49 | $15.51 | $13.37 | $14.59 | $14.42 | 13,071,150 |
| 2021-03-17 | $13.58 | $13.62 | $13.37 | $13.48 | $13.33 | 1,704,630 |
| 2021-03-16 | $13.40 | $13.55 | $13.31 | $13.50 | $13.35 | 2,154,650 |
| 2021-03-15 | $13.24 | $13.33 | $13.09 | $13.26 | $13.11 | 2,258,440 |
| 2021-03-12 | $13.64 | $13.70 | $13.31 | $13.31 | $13.16 | 2,442,680 |
| 2021-03-11 | $13.15 | $13.82 | $12.87 | $13.61 | $13.45 | 4,248,860 |
| 2021-03-10 | $13.30 | $13.39 | $13.01 | $13.03 | $12.88 | 2,629,370 |
| 2021-03-09 | $13.61 | $13.73 | $12.84 | $13.34 | $13.19 | 4,594,860 |
| 2021-03-08 | $13.44 | $13.98 | $13.44 | $13.58 | $13.43 | 5,191,240 |
| 2021-03-05 | $13.23 | $13.45 | $13.08 | $13.37 | $13.22 | 2,038,190 |
| 2021-03-04 | $13.28 | $13.51 | $13.20 | $13.30 | $13.15 | 3,156,250 |
| 2021-03-03 | $13.25 | $13.39 | $13.12 | $13.25 | $13.10 | 2,352,400 |
| 2021-03-02 | $13.47 | $13.59 | $13.19 | $13.20 | $13.05 | 3,321,030 |
| 2021-03-01 | $13.64 | $13.77 | $13.20 | $13.59 | $13.44 | 4,809,170 |
| 2021-02-26 | $13.65 | $13.89 | $13.50 | $13.72 | $13.56 | 3,750,610 |
| 2021-02-25 | $13.70 | $14.18 | $13.51 | $13.90 | $13.74 | 6,910,410 |
| 2021-02-24 | $12.88 | $13.94 | $12.85 | $13.90 | $13.74 | 8,982,260 |
| 2021-02-23 | $12.83 | $13.09 | $12.70 | $12.81 | $12.66 | 2,604,520 |
| 2021-02-22 | $12.68 | $13.27 | $12.58 | $12.88 | $12.73 | 4,742,670 |
| 2021-02-19 | $12.32 | $12.68 | $12.21 | $12.67 | $12.53 | 3,314,330 |
| 2021-02-18 | $12.16 | $12.47 | $12.10 | $12.35 | $12.21 | 2,589,980 |
| 2021-02-17 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 0 |
| 2021-02-16 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 0 |
| 2021-02-15 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 0 |
| 2021-02-12 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 0 |
| 2021-02-11 | $12.03 | $12.03 | $12.03 | $12.03 | $11.89 | 0 |
| 2021-02-10 | $11.64 | $12.06 | $11.60 | $12.03 | $11.89 | 2,781,910 |
| 2021-02-09 | $11.40 | $11.78 | $11.40 | $11.64 | $11.51 | 1,699,330 |
| 2021-02-08 | $11.95 | $12.00 | $11.55 | $11.56 | $11.43 | 2,189,070 |
| 2021-02-05 | $11.61 | $12.09 | $11.61 | $11.93 | $11.79 | 2,405,670 |
| 2021-02-04 | $11.80 | $11.85 | $11.36 | $11.59 | $11.46 | 2,301,010 |
| 2021-02-03 | $11.91 | $11.98 | $11.77 | $11.79 | $11.66 | 1,735,120 |
| 2021-02-02 | $12.08 | $12.12 | $11.86 | $11.91 | $11.77 | 1,817,210 |
| 2021-02-01 | $11.97 | $12.11 | $11.91 | $12.03 | $11.89 | 1,737,170 |
| 2021-01-29 | $12.27 | $12.47 | $11.78 | $11.88 | $11.74 | 3,028,120 |
| 2021-01-28 | $12.55 | $12.73 | $12.20 | $12.22 | $12.08 | 2,803,800 |
| 2021-01-27 | $12.68 | $12.75 | $12.51 | $12.71 | $12.57 | 1,708,100 |
| 2021-01-26 | $12.96 | $13.05 | $12.65 | $12.66 | $12.52 | 2,279,480 |
| 2021-01-25 | $13.14 | $13.20 | $12.81 | $12.86 | $12.71 | 3,006,540 |
| 2021-01-22 | $13.42 | $13.43 | $13.07 | $13.14 | $12.99 | 3,275,790 |
| 2021-01-21 | $13.48 | $13.73 | $13.30 | $13.42 | $13.27 | 3,907,400 |
| 2021-01-20 | $13.70 | $13.86 | $13.40 | $13.46 | $13.31 | 3,785,610 |
| 2021-01-19 | $13.49 | $13.96 | $13.42 | $13.70 | $13.54 | 4,525,580 |
| 2021-01-18 | $13.41 | $13.70 | $13.34 | $13.57 | $13.42 | 4,361,110 |
| 2021-01-15 | $13.27 | $13.54 | $13.20 | $13.48 | $13.33 | 3,462,890 |
| 2021-01-14 | $13.22 | $13.58 | $13.01 | $13.36 | $13.21 | 4,866,020 |
| 2021-01-13 | $12.74 | $13.45 | $12.58 | $13.32 | $13.17 | 6,722,030 |
| 2021-01-12 | $12.68 | $12.99 | $12.63 | $12.72 | $12.57 | 2,892,000 |
| 2021-01-11 | $13.04 | $13.35 | $12.65 | $12.68 | $12.54 | 4,782,960 |
| 2021-01-08 | $12.99 | $13.38 | $12.61 | $13.20 | $13.05 | 4,812,840 |
| 2021-01-07 | $13.41 | $13.51 | $12.92 | $12.95 | $12.80 | 5,270,150 |
| 2021-01-06 | $13.96 | $14.02 | $13.36 | $13.50 | $13.35 | 5,300,580 |
| 2021-01-05 | $13.98 | $14.06 | $13.50 | $14.02 | $13.86 | 6,227,370 |
| 2021-01-04 | $14.06 | $14.18 | $13.88 | $13.96 | $13.80 | 5,287,980 |
| 2021-01-01 | $14.11 | $14.11 | $14.11 | $14.11 | $13.95 | 0 |
| 2020-12-31 | $13.90 | $14.23 | $13.75 | $14.11 | $13.95 | 5,072,440 |
| 2020-12-30 | $13.76 | $14.00 | $13.51 | $13.81 | $13.65 | 5,182,430 |
| 2020-12-29 | $13.55 | $14.10 | $13.39 | $13.78 | $13.62 | 8,775,240 |
| 2020-12-28 | $14.38 | $14.38 | $13.35 | $13.45 | $13.30 | 10,154,490 |
| 2020-12-25 | $15.17 | $15.17 | $14.34 | $14.43 | $14.27 | 9,093,860 |
| 2020-12-24 | $15.35 | $15.47 | $15.00 | $15.23 | $15.06 | 6,856,060 |
| 2020-12-23 | $15.40 | $15.67 | $15.10 | $15.14 | $14.97 | 11,208,790 |
| 2020-12-22 | $16.32 | $16.33 | $15.20 | $15.88 | $15.70 | 20,196,890 |
| 2020-12-21 | $21.60 | $21.68 | $17.35 | $17.35 | $17.15 | 18,174,160 |
| 2020-12-18 | $21.68 | $21.84 | $21.23 | $21.69 | $21.44 | 5,959,610 |
| 2020-12-17 | $21.82 | $21.87 | $21.31 | $21.67 | $21.42 | 4,955,090 |
| 2020-12-16 | $21.88 | $22.12 | $21.50 | $21.80 | $21.55 | 5,623,150 |
| 2020-12-15 | $22.00 | $22.08 | $21.60 | $21.72 | $21.47 | 7,326,770 |
| 2020-12-14 | $21.91 | $22.22 | $21.70 | $22.00 | $21.75 | 7,097,160 |
| 2020-12-11 | $21.94 | $22.27 | $21.42 | $21.81 | $21.56 | 7,855,490 |
| 2020-12-10 | $21.48 | $22.15 | $21.17 | $21.99 | $21.74 | 8,503,950 |
| 2020-12-09 | $22.01 | $22.10 | $21.53 | $21.66 | $21.41 | 5,080,340 |
| 2020-12-08 | $21.73 | $22.55 | $21.68 | $21.93 | $21.68 | 6,113,090 |
| 2020-12-07 | $21.90 | $22.28 | $21.51 | $21.83 | $21.58 | 6,623,210 |
| 2020-12-04 | $21.65 | $22.25 | $20.60 | $22.12 | $21.87 | 9,178,640 |
| 2020-12-03 | $22.07 | $22.10 | $21.65 | $21.78 | $21.53 | 4,817,380 |
| 2020-12-02 | $21.74 | $22.50 | $21.65 | $22.07 | $21.82 | 9,808,060 |
| 2020-12-01 | $21.27 | $21.83 | $21.08 | $21.74 | $21.49 | 6,979,710 |
| 2020-11-30 | $21.31 | $21.51 | $21.05 | $21.34 | $21.10 | 5,428,840 |
| 2020-11-27 | $20.75 | $21.24 | $20.61 | $21.24 | $21.00 | 5,192,250 |
| 2020-11-26 | $20.71 | $20.88 | $20.52 | $20.84 | $20.60 | 3,883,220 |
| 2020-11-25 | $20.98 | $20.98 | $20.66 | $20.82 | $20.58 | 5,048,560 |
| 2020-11-24 | $21.08 | $21.27 | $20.67 | $20.81 | $20.57 | 4,150,050 |
| 2020-11-23 | $21.50 | $21.52 | $20.82 | $21.01 | $20.77 | 7,488,720 |
| 2020-11-20 | $21.34 | $21.54 | $21.20 | $21.36 | $21.12 | 6,266,600 |
| 2020-11-19 | $21.31 | $21.62 | $21.00 | $21.34 | $21.10 | 8,349,740 |
| 2020-11-18 | $21.81 | $22.30 | $20.91 | $21.28 | $21.04 | 10,477,350 |
| 2020-11-17 | $22.60 | $23.01 | $22.07 | $22.18 | $21.93 | 8,695,480 |
| 2020-11-16 | $22.37 | $23.30 | $21.90 | $22.70 | $22.44 | 8,716,390 |
| 2020-11-13 | $22.12 | $22.75 | $22.00 | $22.37 | $22.11 | 6,320,090 |
| 2020-11-12 | $22.67 | $22.80 | $21.80 | $22.36 | $22.11 | 7,603,140 |
| 2020-11-11 | $22.41 | $22.81 | $21.68 | $22.73 | $22.47 | 9,918,320 |
| 2020-11-10 | $22.79 | $22.89 | $22.25 | $22.42 | $22.16 | 6,514,180 |
| 2020-11-09 | $21.96 | $23.45 | $21.80 | $23.03 | $22.77 | 14,522,180 |
| 2020-11-06 | $21.65 | $22.23 | $21.20 | $21.96 | $21.71 | 6,595,170 |
| 2020-11-05 | $21.19 | $21.63 | $20.95 | $21.48 | $21.24 | 6,664,080 |
| 2020-11-04 | $21.11 | $21.30 | $20.78 | $21.14 | $20.90 | 5,437,990 |
| 2020-11-03 | $20.60 | $21.24 | $20.41 | $21.18 | $20.94 | 6,772,220 |
| 2020-11-02 | $20.23 | $20.90 | $20.15 | $20.73 | $20.49 | 6,063,060 |
| 2020-10-30 | $20.36 | $21.09 | $20.06 | $20.35 | $20.12 | 7,156,830 |
| 2020-10-29 | $20.18 | $21.19 | $19.98 | $20.61 | $20.38 | 12,663,430 |
| 2020-10-28 | $21.21 | $21.80 | $20.80 | $21.53 | $21.28 | 10,958,080 |
| 2020-10-27 | $23.80 | $23.80 | $20.56 | $21.73 | $21.48 | 17,253,540 |
| 2020-10-26 | $22.45 | $24.00 | $22.01 | $23.07 | $22.81 | 25,015,150 |
| 2020-10-23 | $22.65 | $23.07 | $21.95 | $22.45 | $22.19 | 17,819,180 |
| 2020-10-22 | $21.10 | $23.78 | $20.51 | $22.51 | $22.25 | 25,017,000 |
| 2020-10-21 | $21.59 | $21.78 | $20.93 | $21.32 | $21.08 | 7,482,270 |
| 2020-10-20 | $20.89 | $21.97 | $20.45 | $21.77 | $21.52 | 13,362,830 |
| 2020-10-19 | $20.72 | $21.66 | $20.52 | $21.18 | $20.94 | 16,459,630 |
| 2020-10-16 | $18.59 | $21.50 | $18.59 | $20.92 | $20.68 | 18,398,050 |
| 2020-10-15 | $21.70 | $22.98 | $19.25 | $19.25 | $19.03 | 17,468,650 |
| 2020-10-14 | $19.51 | $20.63 | $19.51 | $20.25 | $20.02 | 12,339,130 |
| 2020-10-13 | $19.40 | $19.97 | $19.01 | $19.52 | $19.30 | 8,230,270 |
| 2020-10-12 | $19.22 | $19.59 | $18.86 | $19.59 | $19.37 | 7,842,660 |
| 2020-10-09 | $18.60 | $19.19 | $18.51 | $19.00 | $18.78 | 7,220,210 |
| 2020-10-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.07 | 0 |
| 2020-10-07 | $18.28 | $18.28 | $18.28 | $18.28 | $18.07 | 0 |
| 2020-10-06 | $18.28 | $18.28 | $18.28 | $18.28 | $18.07 | 0 |
| 2020-10-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.07 | 0 |
| 2020-10-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.07 | 0 |
| 2020-10-01 | $18.28 | $18.28 | $18.28 | $18.28 | $18.07 | 0 |
| 2020-09-30 | $18.16 | $18.33 | $18.04 | $18.28 | $18.07 | 3,862,550 |
| 2020-09-29 | $18.21 | $18.27 | $17.95 | $18.19 | $17.98 | 2,588,350 |
| 2020-09-28 | $17.98 | $18.33 | $17.91 | $18.00 | $17.79 | 4,650,020 |
| 2020-09-25 | $18.22 | $18.32 | $17.86 | $17.95 | $17.75 | 3,147,920 |
| 2020-09-24 | $18.48 | $18.50 | $17.88 | $18.13 | $17.92 | 6,335,840 |
| 2020-09-23 | $18.78 | $18.96 | $18.43 | $18.73 | $18.52 | 5,500,780 |
| 2020-09-22 | $18.80 | $19.47 | $18.42 | $18.64 | $18.43 | 6,864,900 |
| 2020-09-21 | $19.50 | $19.50 | $19.00 | $19.20 | $18.98 | 7,723,860 |
| 2020-09-18 | $19.41 | $19.98 | $18.90 | $19.74 | $19.51 | 12,956,440 |
| 2020-09-17 | $18.78 | $19.48 | $18.51 | $19.10 | $18.88 | 9,309,810 |
| 2020-09-16 | $19.03 | $19.60 | $18.51 | $18.87 | $18.65 | 11,574,090 |
| 2020-09-15 | $20.14 | $20.50 | $18.92 | $19.27 | $19.05 | 16,596,080 |
| 2020-09-14 | $17.60 | $18.88 | $17.60 | $18.83 | $18.62 | 9,703,220 |
| 2020-09-11 | $17.20 | $17.74 | $16.89 | $17.47 | $17.27 | 5,854,030 |
| 2020-09-10 | $18.47 | $18.47 | $16.98 | $17.41 | $17.21 | 12,060,470 |
| 2020-09-09 | $19.50 | $20.97 | $18.36 | $18.36 | $18.15 | 16,726,260 |
| 2020-09-08 | $18.08 | $20.53 | $17.77 | $19.77 | $19.54 | 16,328,820 |
| 2020-09-07 | $18.56 | $19.30 | $18.27 | $18.41 | $18.20 | 11,836,510 |
| 2020-09-04 | $17.48 | $18.39 | $17.30 | $18.30 | $18.09 | 6,606,050 |
| 2020-09-03 | $18.30 | $18.32 | $17.81 | $17.88 | $17.68 | 4,806,870 |
| 2020-09-02 | $18.01 | $18.50 | $17.90 | $18.40 | $18.19 | 6,446,090 |
| 2020-09-01 | $18.09 | $18.18 | $17.68 | $18.03 | $17.82 | 4,456,300 |
| 2020-08-31 | $18.00 | $18.55 | $17.84 | $17.85 | $17.65 | 7,658,150 |
| 2020-08-28 | $17.72 | $18.14 | $17.35 | $18.08 | $17.87 | 8,538,740 |
| 2020-08-27 | $17.02 | $17.49 | $16.77 | $17.38 | $17.18 | 6,083,010 |
| 2020-08-26 | $17.50 | $17.79 | $16.76 | $16.92 | $16.73 | 5,451,600 |
| 2020-08-25 | $17.35 | $17.48 | $17.06 | $17.36 | $17.16 | 5,298,520 |
| 2020-08-24 | $16.53 | $17.48 | $16.41 | $17.45 | $17.25 | 9,069,290 |
| 2020-08-21 | $16.16 | $16.54 | $16.06 | $16.41 | $16.22 | 4,074,090 |
| 2020-08-20 | $15.88 | $16.15 | $15.55 | $16.15 | $15.97 | 1,851,460 |
| 2020-08-19 | $16.15 | $16.16 | $15.82 | $15.88 | $15.70 | 1,949,470 |
| 2020-08-18 | $16.00 | $16.31 | $15.89 | $16.15 | $15.97 | 2,029,450 |
| 2020-08-17 | $15.72 | $15.94 | $15.60 | $15.93 | $15.75 | 1,723,650 |
| 2020-08-14 | $15.63 | $15.73 | $15.42 | $15.67 | $15.49 | 1,511,020 |
| 2020-08-13 | $15.65 | $15.90 | $15.47 | $15.58 | $15.40 | 1,563,850 |
| 2020-08-12 | $15.95 | $16.00 | $15.31 | $15.60 | $15.42 | 3,655,990 |
| 2020-08-11 | $16.35 | $16.41 | $15.80 | $16.01 | $15.83 | 3,173,540 |
| 2020-08-10 | $16.28 | $16.47 | $15.99 | $16.37 | $16.18 | 2,681,690 |
| 2020-08-07 | $16.51 | $16.56 | $15.99 | $16.19 | $16.01 | 3,513,320 |
| 2020-08-06 | $16.60 | $16.75 | $16.36 | $16.59 | $16.40 | 3,264,390 |
| 2020-08-05 | $16.53 | $16.77 | $16.33 | $16.63 | $16.44 | 3,437,450 |
| 2020-08-04 | $16.84 | $16.84 | $16.30 | $16.33 | $16.14 | 3,481,980 |
| 2020-08-03 | $16.41 | $16.79 | $16.41 | $16.70 | $16.51 | 3,628,430 |
| 2020-07-31 | $16.16 | $16.53 | $16.16 | $16.33 | $16.14 | 2,635,910 |
| 2020-07-30 | $16.28 | $16.47 | $16.11 | $16.21 | $16.03 | 2,381,400 |
| 2020-07-29 | $15.87 | $16.32 | $15.68 | $16.32 | $16.13 | 2,683,960 |
| 2020-07-28 | $15.82 | $15.98 | $15.63 | $15.81 | $15.63 | 2,016,530 |
| 2020-07-27 | $15.82 | $16.00 | $15.50 | $15.74 | $15.56 | 2,893,450 |
| 2020-07-24 | $16.90 | $17.09 | $15.73 | $15.81 | $15.63 | 5,986,590 |
| 2020-07-23 | $17.00 | $17.23 | $16.45 | $16.99 | $16.80 | 4,467,360 |
| 2020-07-22 | $16.86 | $17.36 | $16.80 | $17.07 | $16.88 | 3,745,650 |
| 2020-07-21 | $17.34 | $17.45 | $16.88 | $16.96 | $16.77 | 4,385,470 |
| 2020-07-20 | $16.57 | $17.48 | $16.56 | $17.29 | $17.09 | 4,793,740 |
| 2020-07-17 | $16.40 | $16.79 | $16.10 | $16.56 | $16.37 | 3,967,470 |
| 2020-07-16 | $17.54 | $18.15 | $16.25 | $16.36 | $16.17 | 7,233,850 |
| 2020-07-15 | $17.93 | $18.17 | $17.03 | $17.08 | $16.89 | 5,234,730 |
| 2020-07-14 | $18.75 | $18.95 | $17.53 | $17.89 | $17.69 | 7,316,820 |
| 2020-07-13 | $17.70 | $19.40 | $17.70 | $18.69 | $18.48 | 9,395,040 |
| 2020-07-10 | $18.36 | $18.66 | $17.69 | $17.70 | $17.50 | 8,426,220 |
| 2020-07-09 | $18.30 | $18.78 | $18.18 | $18.58 | $18.37 | 7,088,550 |
| 2020-07-08 | $18.05 | $18.54 | $17.93 | $18.40 | $18.19 | 5,386,270 |
| 2020-07-07 | $18.20 | $18.77 | $17.89 | $18.11 | $17.90 | 7,114,700 |
| 2020-07-06 | $17.49 | $18.34 | $17.43 | $18.20 | $17.99 | 7,575,200 |
| 2020-07-03 | $17.40 | $17.65 | $17.10 | $17.46 | $17.26 | 5,477,620 |
| 2020-07-02 | $16.55 | $17.78 | $16.55 | $17.52 | $17.32 | 8,119,160 |
| 2020-07-01 | $16.88 | $17.25 | $16.42 | $16.65 | $16.46 | 5,499,420 |
| 2020-06-30 | $16.88 | $17.15 | $16.67 | $16.95 | $16.76 | 4,817,060 |
| 2020-06-29 | $17.09 | $17.35 | $16.58 | $16.67 | $16.48 | 6,726,980 |
| 2020-06-26 | $17.33 | $17.33 | $17.33 | $17.33 | $17.13 | 0 |
| 2020-06-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.13 | 0 |
| 2020-06-24 | $17.92 | $17.92 | $17.28 | $17.33 | $17.13 | 6,805,260 |
| 2020-06-23 | $16.73 | $17.93 | $16.59 | $17.75 | $17.55 | 10,627,320 |
| 2020-06-22 | $16.29 | $17.07 | $16.29 | $16.93 | $16.74 | 10,813,680 |
| 2020-06-19 | $16.00 | $16.97 | $15.88 | $16.04 | $15.86 | 14,075,230 |
| 2020-06-18 | $14.79 | $16.43 | $14.74 | $16.01 | $15.83 | 13,724,370 |
| 2020-06-17 | $15.05 | $15.05 | $14.69 | $14.94 | $14.77 | 3,093,880 |
| 2020-06-16 | $15.09 | $15.35 | $14.91 | $15.08 | $14.91 | 4,334,710 |
| 2020-06-15 | $14.64 | $15.32 | $14.61 | $14.94 | $14.77 | 4,084,320 |
| 2020-06-12 | $14.45 | $14.91 | $14.45 | $14.75 | $14.58 | 2,555,200 |
| 2020-06-11 | $14.75 | $15.64 | $14.69 | $14.79 | $14.62 | 4,907,120 |
| 2020-06-10 | $14.97 | $15.02 | $14.60 | $14.71 | $14.54 | 2,275,350 |
| 2020-06-09 | $15.03 | $15.39 | $14.77 | $14.93 | $14.76 | 3,236,930 |
| 2020-06-08 | $15.84 | $15.84 | $15.06 | $15.10 | $14.93 | 4,616,430 |
| 2020-06-05 | $15.75 | $15.85 | $15.48 | $15.75 | $15.57 | 3,946,700 |
| 2020-06-04 | $15.28 | $16.15 | $15.28 | $15.75 | $15.57 | 6,066,050 |
| 2020-06-03 | $15.21 | $15.78 | $15.09 | $15.29 | $15.12 | 6,402,130 |
| 2020-06-02 | $14.65 | $15.32 | $14.64 | $15.20 | $15.03 | 7,353,540 |
| 2020-06-01 | $13.61 | $14.81 | $13.61 | $14.62 | $14.45 | 5,879,290 |
| 2020-05-29 | $13.61 | $13.77 | $13.50 | $13.61 | $13.45 | 1,566,680 |
| 2020-05-28 | $13.85 | $13.96 | $13.38 | $13.68 | $13.52 | 2,580,650 |
| 2020-05-27 | $13.80 | $14.07 | $13.60 | $13.91 | $13.75 | 2,820,120 |
| 2020-05-26 | $13.36 | $13.73 | $13.32 | $13.71 | $13.55 | 1,899,460 |
| 2020-05-25 | $13.52 | $13.52 | $13.17 | $13.28 | $13.13 | 1,540,440 |
| 2020-05-22 | $13.91 | $14.02 | $13.35 | $13.35 | $13.20 | 2,723,620 |
| 2020-05-21 | $14.60 | $14.60 | $13.82 | $13.88 | $13.72 | 3,927,040 |
| 2020-05-20 | $14.98 | $15.29 | $14.43 | $14.54 | $14.37 | 5,230,380 |
| 2020-05-19 | $14.41 | $15.08 | $14.41 | $14.89 | $14.72 | 4,623,690 |
| 2020-05-18 | $14.62 | $14.74 | $14.26 | $14.35 | $14.19 | 2,456,780 |
| 2020-05-15 | $14.48 | $14.60 | $14.26 | $14.40 | $14.24 | 2,092,670 |
| 2020-05-14 | $14.31 | $14.64 | $14.31 | $14.34 | $14.18 | 2,134,550 |
| 2020-05-13 | $14.33 | $14.58 | $14.33 | $14.40 | $14.24 | 1,703,850 |
| 2020-05-12 | $14.46 | $14.75 | $14.22 | $14.58 | $14.41 | 2,370,880 |
| 2020-05-11 | $14.95 | $14.96 | $14.50 | $14.61 | $14.44 | 3,013,120 |
| 2020-05-08 | $14.24 | $14.95 | $14.23 | $14.81 | $14.64 | 5,359,270 |
| 2020-05-07 | $14.32 | $14.57 | $14.05 | $14.15 | $13.99 | 2,971,360 |
| 2020-05-06 | $13.60 | $14.26 | $13.44 | $14.24 | $14.08 | 3,156,200 |
| 2020-05-05 | $13.69 | $13.69 | $13.69 | $13.69 | $13.53 | 0 |
| 2020-05-04 | $13.69 | $13.69 | $13.69 | $13.69 | $13.53 | 0 |
| 2020-05-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.53 | 0 |
| 2020-04-30 | $13.48 | $13.75 | $13.22 | $13.69 | $13.53 | 2,299,630 |
| 2020-04-29 | $12.89 | $13.55 | $12.70 | $13.22 | $13.07 | 2,486,690 |
| 2020-04-28 | $13.45 | $13.49 | $12.28 | $12.94 | $12.79 | 3,443,390 |
| 2020-04-27 | $13.86 | $13.89 | $13.30 | $13.36 | $13.21 | 2,017,710 |
| 2020-04-24 | $14.29 | $14.34 | $13.68 | $13.85 | $13.69 | 2,637,470 |
| 2020-04-23 | $14.72 | $14.81 | $14.25 | $14.29 | $14.13 | 2,832,600 |
| 2020-04-22 | $14.60 | $14.73 | $14.43 | $14.67 | $14.50 | 2,070,930 |
| 2020-04-21 | $14.80 | $14.89 | $14.55 | $14.69 | $14.52 | 2,205,750 |
| 2020-04-20 | $14.63 | $14.92 | $14.15 | $14.90 | $14.73 | 2,878,040 |
| 2020-04-17 | $14.51 | $15.03 | $14.51 | $14.57 | $14.40 | 4,127,110 |
| 2020-04-16 | $19.42 | $19.46 | $18.90 | $19.02 | $14.28 | 2,354,160 |
| 2020-04-15 | $19.39 | $19.54 | $19.31 | $19.39 | $14.55 | 2,101,130 |
| 2020-04-14 | $18.90 | $19.43 | $18.71 | $19.40 | $14.56 | 2,195,620 |
| 2020-04-13 | $18.73 | $19.15 | $18.32 | $18.66 | $14.01 | 1,657,390 |
| 2020-04-10 | $19.45 | $19.49 | $18.76 | $18.86 | $14.16 | 2,073,810 |
| 2020-04-09 | $19.48 | $19.58 | $19.28 | $19.35 | $14.52 | 1,893,800 |
| 2020-04-08 | $18.99 | $19.75 | $18.78 | $19.39 | $14.55 | 3,022,990 |
| 2020-04-07 | $18.81 | $19.29 | $18.81 | $19.03 | $14.28 | 2,879,090 |
| 2020-04-06 | $18.48 | $18.48 | $18.48 | $18.48 | $13.87 | 0 |
| 2020-04-03 | $19.12 | $19.12 | $18.35 | $18.48 | $13.87 | 3,201,770 |
| 2020-04-02 | $18.12 | $18.69 | $17.86 | $18.69 | $14.03 | 2,866,320 |
| 2020-04-01 | $17.89 | $18.43 | $17.50 | $18.07 | $13.56 | 2,331,840 |
| 2020-03-31 | $18.36 | $18.45 | $17.74 | $17.90 | $13.44 | 2,470,580 |
| 2020-03-30 | $18.40 | $18.48 | $17.50 | $18.19 | $13.65 | 3,658,290 |
| 2020-03-27 | $19.66 | $19.79 | $19.05 | $19.15 | $14.37 | 2,394,980 |
| 2020-03-26 | $19.68 | $19.92 | $19.21 | $19.34 | $14.52 | 2,557,330 |
| 2020-03-25 | $19.99 | $20.08 | $19.52 | $19.79 | $14.85 | 2,971,610 |
| 2020-03-24 | $19.80 | $19.99 | $18.62 | $19.29 | $14.48 | 3,414,380 |
| 2020-03-23 | $20.18 | $20.18 | $18.99 | $19.46 | $14.61 | 3,333,000 |
| 2020-03-20 | $20.95 | $20.98 | $20.28 | $20.68 | $15.52 | 2,777,850 |
| 2020-03-19 | $20.38 | $20.58 | $19.62 | $20.58 | $15.45 | 3,651,580 |
| 2020-03-18 | $20.45 | $21.48 | $20.19 | $20.19 | $15.15 | 4,511,650 |
| 2020-03-17 | $20.83 | $21.00 | $19.49 | $20.23 | $15.18 | 3,849,260 |
| 2020-03-16 | $22.20 | $22.51 | $20.27 | $20.39 | $15.30 | 4,284,320 |
| 2020-03-13 | $21.12 | $22.65 | $20.70 | $22.10 | $16.59 | 4,461,230 |
| 2020-03-12 | $23.48 | $23.84 | $22.50 | $22.75 | $17.08 | 4,170,280 |
| 2020-03-11 | $25.10 | $25.14 | $23.87 | $23.89 | $17.93 | 5,104,260 |
| 2020-03-10 | $23.36 | $24.98 | $23.36 | $24.91 | $18.70 | 5,861,920 |
| 2020-03-09 | $25.80 | $25.83 | $24.56 | $24.80 | $18.61 | 4,834,970 |
| 2020-03-06 | $25.84 | $26.58 | $25.84 | $25.99 | $19.51 | 4,077,720 |
| 2020-03-05 | $26.82 | $26.99 | $26.02 | $26.21 | $19.67 | 4,670,260 |
| 2020-03-04 | $26.20 | $26.77 | $25.80 | $26.33 | $19.76 | 4,618,120 |
| 2020-03-03 | $25.90 | $26.99 | $25.90 | $26.40 | $19.82 | 6,628,760 |
| 2020-03-02 | $24.85 | $25.89 | $24.53 | $25.53 | $19.16 | 5,854,310 |
| 2020-02-28 | $25.70 | $25.99 | $24.30 | $24.40 | $18.31 | 8,518,990 |
| 2020-02-27 | $27.32 | $27.75 | $26.25 | $26.67 | $20.02 | 7,465,700 |
| 2020-02-26 | $28.31 | $29.37 | $26.77 | $27.01 | $20.27 | 11,055,490 |
| 2020-02-25 | $27.00 | $29.60 | $26.87 | $28.76 | $21.59 | 12,837,700 |
| 2020-02-24 | $26.98 | $27.89 | $26.81 | $27.63 | $20.74 | 9,438,920 |
| 2020-02-21 | $26.65 | $27.58 | $26.29 | $27.09 | $20.33 | 9,802,570 |
| 2020-02-20 | $26.22 | $26.64 | $25.61 | $26.52 | $19.91 | 7,501,330 |
| 2020-02-19 | $26.31 | $26.77 | $26.02 | $26.12 | $19.61 | 7,633,430 |
| 2020-02-18 | $25.91 | $26.86 | $25.77 | $26.78 | $20.10 | 8,003,310 |
| 2020-02-17 | $25.50 | $26.16 | $25.50 | $25.91 | $19.45 | 7,151,940 |
| 2020-02-14 | $25.00 | $25.50 | $24.67 | $25.09 | $18.83 | 6,576,890 |
| 2020-02-13 | $25.07 | $25.34 | $24.60 | $24.70 | $18.54 | 4,990,590 |
| 2020-02-12 | $24.36 | $25.16 | $24.36 | $25.07 | $18.82 | 5,667,080 |
| 2020-02-11 | $24.51 | $25.54 | $24.28 | $24.89 | $18.68 | 7,450,130 |
| 2020-02-10 | $24.40 | $24.80 | $23.80 | $24.20 | $18.16 | 5,274,630 |
| 2020-02-07 | $22.81 | $23.98 | $22.77 | $23.81 | $17.87 | 6,366,970 |
| 2020-02-06 | $22.30 | $23.48 | $21.79 | $23.18 | $17.40 | 7,031,370 |
| 2020-02-05 | $22.13 | $23.11 | $22.01 | $22.26 | $16.71 | 6,010,490 |
| 2020-02-04 | $20.91 | $23.00 | $20.91 | $22.14 | $16.62 | 8,373,440 |
| 2020-02-03 | $23.23 | $23.23 | $23.23 | $23.23 | $17.44 | 281,500 |
| 2020-01-31 | $25.81 | $25.81 | $25.81 | $25.81 | $19.37 | 0 |
| 2020-01-30 | $25.81 | $25.81 | $25.81 | $25.81 | $19.37 | 0 |
| 2020-01-29 | $25.81 | $25.81 | $25.81 | $25.81 | $19.37 | 0 |
| 2020-01-28 | $25.81 | $25.81 | $25.81 | $25.81 | $19.37 | 0 |
| 2020-01-27 | $25.81 | $25.81 | $25.81 | $25.81 | $19.37 | 0 |
| 2020-01-24 | $25.81 | $25.81 | $25.81 | $25.81 | $19.37 | 0 |
| 2020-01-23 | $26.04 | $27.19 | $25.42 | $25.81 | $19.37 | 6,287,930 |
| 2020-01-22 | $25.39 | $26.59 | $25.30 | $26.44 | $19.85 | 5,175,300 |
| 2020-01-21 | $25.88 | $26.47 | $25.58 | $25.75 | $19.33 | 4,509,650 |
| 2020-01-20 | $25.78 | $25.84 | $24.30 | $25.75 | $19.33 | 7,591,840 |
| 2020-01-17 | $26.93 | $27.10 | $26.30 | $26.91 | $20.20 | 5,085,860 |
| 2020-01-16 | $26.97 | $27.25 | $26.75 | $26.89 | $20.18 | 4,695,500 |
| 2020-01-15 | $27.10 | $27.27 | $26.53 | $27.04 | $20.30 | 6,406,730 |
| 2020-01-14 | $26.85 | $27.96 | $26.60 | $27.39 | $20.56 | 9,813,600 |
| 2020-01-13 | $25.78 | $27.80 | $25.53 | $27.25 | $20.45 | 11,397,630 |
| 2020-01-10 | $24.94 | $25.99 | $24.73 | $25.53 | $19.16 | 8,165,250 |
| 2020-01-09 | $24.43 | $24.96 | $24.18 | $24.90 | $18.69 | 5,131,580 |
| 2020-01-08 | $24.84 | $24.84 | $24.02 | $24.15 | $18.13 | 5,007,720 |
| 2020-01-07 | $24.99 | $25.08 | $24.70 | $24.96 | $18.73 | 4,564,020 |
| 2020-01-06 | $24.90 | $25.35 | $24.75 | $24.96 | $18.73 | 5,460,050 |
| 2020-01-03 | $25.06 | $25.57 | $24.80 | $25.14 | $18.87 | 6,457,350 |
| 2020-01-02 | $24.27 | $25.46 | $23.80 | $25.05 | $18.80 | 8,025,050 |
| 2020-01-01 | $24.11 | $24.11 | $24.11 | $24.11 | $18.10 | 0 |
| 2019-12-31 | $23.96 | $24.46 | $23.88 | $24.11 | $18.10 | 4,259,920 |
| 2019-12-30 | $23.46 | $24.39 | $23.00 | $24.15 | $18.13 | 6,003,330 |
| 2019-12-27 | $24.40 | $24.45 | $23.70 | $23.76 | $17.83 | 5,201,990 |
| 2019-12-26 | $24.39 | $24.57 | $23.56 | $24.48 | $18.37 | 7,328,470 |
| 2019-12-25 | $24.28 | $24.77 | $23.82 | $24.38 | $18.30 | 5,316,730 |
| 2019-12-24 | $23.85 | $24.68 | $23.38 | $24.38 | $18.30 | 6,924,340 |
| 2019-12-23 | $26.94 | $26.94 | $24.63 | $24.63 | $18.49 | 6,258,610 |
| 2019-12-20 | $27.40 | $28.10 | $27.07 | $27.37 | $20.54 | 6,547,220 |
| 2019-12-19 | $27.37 | $27.80 | $26.88 | $27.47 | $20.62 | 7,143,630 |
| 2019-12-18 | $26.69 | $28.30 | $26.52 | $27.77 | $20.84 | 12,578,020 |
| 2019-12-17 | $27.12 | $27.14 | $26.10 | $26.71 | $20.05 | 10,042,770 |
| 2019-12-16 | $25.94 | $27.11 | $25.69 | $27.06 | $20.31 | 11,115,930 |
| 2019-12-13 | $29.20 | $29.68 | $26.43 | $26.43 | $19.84 | 20,103,160 |
| 2019-12-12 | $29.43 | $30.93 | $29.10 | $29.37 | $22.04 | 11,402,430 |
| 2019-12-11 | $30.03 | $31.00 | $28.62 | $29.86 | $22.41 | 14,409,850 |
| 2019-12-10 | $27.07 | $30.03 | $26.82 | $30.03 | $22.54 | 12,900,770 |
| 2019-12-09 | $27.30 | $27.97 | $26.75 | $27.30 | $20.49 | 8,916,830 |
| 2019-12-06 | $25.96 | $27.88 | $25.66 | $27.19 | $20.41 | 11,768,320 |
| 2019-12-05 | $24.40 | $26.70 | $24.15 | $25.97 | $19.49 | 9,473,950 |
| 2019-12-04 | $24.70 | $25.37 | $24.34 | $24.36 | $18.28 | 5,885,130 |
| 2019-12-03 | $24.63 | $25.61 | $24.41 | $25.03 | $18.79 | 7,339,920 |
| 2019-12-02 | $24.16 | $25.25 | $23.50 | $25.01 | $18.77 | 8,357,710 |
| 2019-11-29 | $23.67 | $24.34 | $23.35 | $24.27 | $18.22 | 6,705,590 |
| 2019-11-28 | $24.00 | $24.25 | $23.36 | $23.75 | $17.83 | 8,566,930 |
| 2019-11-27 | $23.78 | $24.76 | $23.25 | $24.41 | $18.32 | 9,448,250 |
| 2019-11-26 | $22.30 | $24.50 | $22.07 | $23.80 | $17.86 | 9,569,050 |
| 2019-11-25 | $22.75 | $22.90 | $21.60 | $22.29 | $16.73 | 6,351,630 |
| 2019-11-22 | $23.00 | $23.88 | $22.51 | $22.90 | $17.19 | 10,251,820 |
| 2019-11-21 | $21.78 | $23.30 | $21.73 | $22.95 | $17.23 | 8,251,560 |
| 2019-11-20 | $22.40 | $22.46 | $21.90 | $21.93 | $16.46 | 4,630,750 |
| 2019-11-19 | $21.93 | $22.52 | $21.77 | $22.39 | $16.81 | 7,068,390 |
| 2019-11-18 | $21.56 | $22.09 | $21.08 | $22.05 | $16.55 | 6,475,140 |
| 2019-11-15 | $21.89 | $22.35 | $21.57 | $21.57 | $16.19 | 7,351,700 |
| 2019-11-14 | $22.63 | $22.68 | $21.68 | $22.01 | $16.52 | 13,362,720 |
| 2019-11-13 | $20.26 | $22.50 | $20.26 | $22.50 | $16.89 | 15,478,600 |
| 2019-11-12 | $21.46 | $21.81 | $19.86 | $20.45 | $15.35 | 7,725,490 |
| 2019-11-11 | $21.00 | $22.10 | $21.00 | $21.60 | $16.21 | 7,208,790 |
| 2019-11-08 | $21.58 | $21.92 | $21.17 | $21.20 | $15.91 | 4,309,950 |
| 2019-11-07 | $21.00 | $21.66 | $20.93 | $21.65 | $16.25 | 5,366,980 |
| 2019-11-06 | $21.00 | $21.56 | $20.82 | $21.30 | $15.99 | 3,989,890 |
| 2019-11-05 | $21.00 | $21.28 | $20.77 | $21.15 | $15.88 | 3,725,120 |
| 2019-11-04 | $20.29 | $21.34 | $20.29 | $20.78 | $15.60 | 5,208,920 |
| 2019-11-01 | $19.85 | $20.31 | $19.72 | $20.25 | $15.20 | 3,119,890 |
| 2019-10-31 | $20.34 | $20.45 | $19.76 | $19.85 | $14.90 | 3,915,880 |
| 2019-10-30 | $20.48 | $20.73 | $20.21 | $20.30 | $15.24 | 4,297,450 |
| 2019-10-29 | $21.62 | $21.76 | $20.29 | $20.46 | $15.36 | 7,020,760 |
| 2019-10-28 | $21.66 | $21.85 | $21.26 | $21.82 | $16.38 | 6,813,860 |
| 2019-10-25 | $20.59 | $21.99 | $20.28 | $21.78 | $16.35 | 9,199,880 |
| 2019-10-24 | $20.61 | $21.10 | $20.39 | $20.53 | $15.41 | 3,473,550 |
| 2019-10-23 | $20.66 | $21.28 | $20.28 | $20.76 | $15.58 | 5,082,350 |
| 2019-10-22 | $21.17 | $21.17 | $20.30 | $20.71 | $15.54 | 4,967,070 |
| 2019-10-21 | $20.61 | $21.07 | $20.10 | $20.94 | $15.72 | 4,614,950 |
| 2019-10-18 | $20.80 | $20.87 | $20.22 | $20.54 | $15.42 | 4,280,730 |
| 2019-10-17 | $20.64 | $20.92 | $20.44 | $20.80 | $15.61 | 4,887,790 |
| 2019-10-16 | $20.00 | $20.87 | $19.86 | $20.52 | $15.40 | 7,397,940 |
| 2019-10-15 | $20.00 | $20.55 | $19.79 | $19.86 | $14.91 | 6,599,820 |
| 2019-10-14 | $19.51 | $19.80 | $19.39 | $19.80 | $14.86 | 3,405,500 |
| 2019-10-11 | $19.23 | $19.47 | $19.04 | $19.39 | $14.55 | 3,313,550 |
| 2019-10-10 | $18.55 | $19.30 | $18.41 | $19.22 | $14.43 | 4,305,010 |
| 2019-10-09 | $18.36 | $18.59 | $18.15 | $18.55 | $13.92 | 2,680,370 |
| 2019-10-08 | $19.11 | $19.33 | $18.10 | $18.39 | $13.80 | 4,486,120 |
| 2019-10-07 | $19.06 | $19.06 | $19.06 | $19.06 | $14.31 | 0 |
| 2019-10-04 | $19.06 | $19.06 | $19.06 | $19.06 | $14.31 | 0 |
| 2019-10-03 | $19.06 | $19.06 | $19.06 | $19.06 | $14.31 | 0 |
| 2019-10-02 | $19.06 | $19.06 | $19.06 | $19.06 | $14.31 | 0 |
| 2019-10-01 | $19.06 | $19.06 | $19.06 | $19.06 | $14.31 | 0 |
| 2019-09-30 | $19.90 | $19.91 | $18.88 | $19.06 | $14.31 | 3,602,850 |
| 2019-09-27 | $19.68 | $19.94 | $19.43 | $19.81 | $14.87 | 4,344,900 |
| 2019-09-26 | $20.29 | $20.60 | $19.41 | $19.48 | $14.62 | 5,245,820 |
| 2019-09-25 | $20.99 | $20.99 | $20.11 | $20.18 | $15.15 | 6,230,800 |
| 2019-09-24 | $20.82 | $21.46 | $20.65 | $21.22 | $15.93 | 8,375,280 |
| 2019-09-23 | $20.75 | $21.17 | $20.16 | $20.84 | $15.64 | 7,203,090 |
| 2019-09-20 | $20.49 | $20.84 | $20.13 | $20.46 | $15.36 | 8,567,990 |
| 2019-09-19 | $19.07 | $20.97 | $19.07 | $20.50 | $15.39 | 11,916,120 |
| 2019-09-18 | $18.79 | $20.67 | $18.79 | $19.60 | $14.71 | 8,298,700 |
| 2019-09-17 | $19.65 | $19.65 | $18.58 | $18.79 | $14.10 | 4,619,770 |
| 2019-09-16 | $19.37 | $19.80 | $19.13 | $19.80 | $14.86 | 4,654,120 |
| 2019-09-13 | $19.29 | $19.29 | $19.29 | $19.29 | $14.48 | 0 |
| 2019-09-12 | $19.28 | $19.47 | $19.04 | $19.29 | $14.48 | 2,485,550 |
| 2019-09-11 | $19.77 | $19.90 | $19.21 | $19.27 | $14.46 | 4,185,040 |
| 2019-09-10 | $19.73 | $19.75 | $19.30 | $19.73 | $14.81 | 4,114,130 |
| 2019-09-09 | $19.17 | $19.94 | $19.14 | $19.86 | $14.91 | 6,548,770 |
| 2019-09-06 | $19.25 | $19.48 | $18.89 | $19.00 | $14.26 | 5,100,620 |
| 2019-09-05 | $18.56 | $19.65 | $18.48 | $19.16 | $14.38 | 7,831,260 |
| 2019-09-04 | $18.32 | $18.62 | $18.16 | $18.44 | $13.84 | 3,410,000 |
| 2019-09-03 | $18.30 | $18.55 | $18.15 | $18.51 | $13.89 | 3,991,180 |
| 2019-09-02 | $18.00 | $18.35 | $17.80 | $18.28 | $13.72 | 5,482,640 |
| 2019-08-30 | $19.06 | $19.19 | $17.66 | $18.03 | $13.53 | 5,455,350 |
| 2019-08-29 | $18.86 | $19.24 | $18.58 | $19.13 | $14.36 | 3,399,100 |
| 2019-08-28 | $18.91 | $19.03 | $18.52 | $18.83 | $14.13 | 3,130,370 |
| 2019-08-27 | $18.73 | $19.38 | $18.60 | $19.00 | $14.26 | 4,035,980 |
| 2019-08-26 | $18.38 | $18.88 | $18.38 | $18.64 | $13.99 | 3,700,610 |
| 2019-08-23 | $19.42 | $19.47 | $19.00 | $19.00 | $14.26 | 4,298,480 |
| 2019-08-22 | $19.73 | $19.83 | $18.95 | $19.31 | $14.49 | 6,252,900 |
| 2019-08-21 | $19.86 | $19.95 | $19.53 | $19.71 | $14.79 | 4,685,740 |
| 2019-08-20 | $19.73 | $20.04 | $19.29 | $20.00 | $15.01 | 7,529,120 |
| 2019-08-19 | $19.59 | $20.33 | $19.41 | $20.07 | $15.06 | 8,247,640 |
| 2019-08-16 | $19.63 | $19.93 | $19.45 | $19.54 | $14.67 | 7,289,240 |
| 2019-08-15 | $18.90 | $20.00 | $18.50 | $19.90 | $14.94 | 11,643,490 |
| 2019-08-14 | $18.00 | $19.39 | $17.83 | $19.39 | $14.55 | 7,721,650 |
| 2019-08-13 | $18.10 | $18.12 | $17.55 | $17.63 | $13.23 | 4,469,370 |
| 2019-08-12 | $18.07 | $18.30 | $17.63 | $18.29 | $13.73 | 6,272,450 |
| 2019-08-09 | $19.16 | $19.18 | $17.58 | $17.98 | $13.50 | 10,002,000 |
| 2019-08-08 | $17.08 | $18.78 | $17.08 | $18.78 | $14.10 | 10,363,140 |
| 2019-08-07 | $17.90 | $17.98 | $17.05 | $17.07 | $12.81 | 2,716,530 |
| 2019-08-06 | $17.15 | $17.97 | $17.01 | $17.70 | $13.29 | 5,018,880 |
| 2019-08-05 | $17.77 | $18.22 | $17.60 | $17.62 | $13.23 | 3,130,750 |
| 2019-08-02 | $18.00 | $18.01 | $17.33 | $17.98 | $13.50 | 4,803,670 |
| 2019-08-01 | $17.83 | $18.77 | $17.80 | $18.35 | $13.77 | 5,726,920 |
| 2019-07-31 | $18.04 | $18.17 | $17.84 | $17.92 | $13.45 | 1,714,610 |
| 2019-07-30 | $18.26 | $18.28 | $17.90 | $18.04 | $13.54 | 3,096,610 |
| 2019-07-29 | $17.96 | $18.46 | $17.90 | $18.25 | $13.70 | 3,520,240 |
| 2019-07-26 | $18.03 | $18.20 | $17.75 | $17.86 | $13.41 | 2,883,060 |
| 2019-07-25 | $18.08 | $18.35 | $17.92 | $18.11 | $13.59 | 3,610,980 |
| 2019-07-24 | $17.91 | $18.30 | $17.91 | $18.05 | $13.55 | 4,233,570 |
| 2019-07-23 | $16.97 | $18.46 | $16.91 | $18.13 | $13.61 | 7,362,430 |
| 2019-07-22 | $17.22 | $17.33 | $16.31 | $16.85 | $12.65 | 3,328,760 |
| 2019-07-19 | $17.41 | $17.44 | $17.06 | $17.10 | $12.84 | 2,215,440 |
| 2019-07-18 | $17.27 | $17.55 | $17.15 | $17.22 | $12.93 | 3,031,320 |
| 2019-07-17 | $17.36 | $17.70 | $17.36 | $17.49 | $13.13 | 4,267,870 |
| 2019-07-16 | $17.27 | $17.76 | $17.21 | $17.48 | $13.12 | 6,078,200 |
| 2019-07-15 | $16.50 | $17.46 | $16.30 | $17.46 | $13.11 | 8,335,780 |
| 2019-07-12 | $16.24 | $16.25 | $15.73 | $15.87 | $11.91 | 2,105,630 |
| 2019-07-11 | $15.80 | $16.31 | $15.74 | $16.20 | $12.16 | 2,357,840 |
| 2019-07-10 | $16.24 | $16.24 | $15.75 | $15.83 | $11.88 | 1,538,830 |
| 2019-07-09 | $15.96 | $16.32 | $15.92 | $16.19 | $12.15 | 1,514,900 |
| 2019-07-08 | $16.48 | $16.66 | $15.92 | $16.03 | $12.03 | 2,197,390 |
| 2019-07-05 | $16.36 | $16.86 | $16.36 | $16.49 | $12.38 | 2,336,570 |
| 2019-07-04 | $17.13 | $17.13 | $16.26 | $16.39 | $12.30 | 3,446,730 |
| 2019-07-03 | $16.71 | $17.24 | $16.51 | $17.02 | $12.78 | 4,726,790 |
| 2019-07-02 | $17.80 | $17.96 | $16.32 | $16.73 | $12.56 | 7,713,890 |
| 2019-07-01 | $18.40 | $18.88 | $17.70 | $17.72 | $13.30 | 6,064,790 |
| 2019-06-28 | $18.14 | $18.27 | $17.52 | $17.87 | $13.41 | 3,872,570 |
| 2019-06-27 | $17.37 | $18.60 | $17.21 | $18.37 | $13.79 | 5,252,310 |
| 2019-06-26 | $17.34 | $17.58 | $17.01 | $17.28 | $12.97 | 2,877,740 |
| 2019-06-25 | $16.91 | $17.55 | $16.55 | $17.34 | $13.02 | 4,580,830 |
| 2019-06-24 | $16.53 | $17.13 | $16.45 | $16.83 | $12.63 | 2,274,320 |
| 2019-06-21 | $16.51 | $16.85 | $16.44 | $16.60 | $12.46 | 2,859,720 |
| 2019-06-20 | $16.21 | $16.60 | $16.11 | $16.50 | $12.38 | 3,111,730 |
| 2019-06-19 | $16.05 | $16.71 | $15.94 | $16.32 | $12.25 | 3,872,920 |
| 2019-06-18 | $15.85 | $16.00 | $15.57 | $15.72 | $11.80 | 2,010,320 |
| 2019-06-17 | $15.16 | $16.06 | $15.16 | $15.84 | $11.89 | 3,083,650 |
| 2019-06-14 | $15.50 | $15.73 | $15.11 | $15.16 | $11.38 | 1,482,200 |
| 2019-06-13 | $15.48 | $15.60 | $15.29 | $15.55 | $11.67 | 1,689,550 |
| 2019-06-12 | $15.40 | $15.68 | $15.25 | $15.36 | $11.53 | 2,376,270 |
| 2019-06-11 | $15.37 | $15.49 | $14.60 | $15.28 | $11.47 | 2,892,170 |
| 2019-06-10 | $14.49 | $15.19 | $14.38 | $15.12 | $11.35 | 2,603,390 |
| 2019-06-07 | $14.38 | $14.38 | $14.38 | $14.38 | $10.79 | 0 |
| 2019-06-06 | $14.89 | $15.00 | $14.20 | $14.38 | $10.79 | 1,689,630 |
| 2019-06-05 | $15.10 | $15.10 | $14.71 | $14.92 | $11.20 | 1,753,790 |
| 2019-06-04 | $15.12 | $15.13 | $14.65 | $14.84 | $11.14 | 2,424,040 |
| 2019-06-03 | $14.55 | $15.39 | $14.55 | $15.22 | $11.42 | 4,607,640 |
| 2019-05-31 | $14.76 | $14.97 | $14.42 | $14.55 | $10.92 | 2,788,450 |
| 2019-05-30 | $14.43 | $14.90 | $14.08 | $14.76 | $11.08 | 2,628,540 |
| 2019-05-29 | $14.21 | $14.57 | $14.15 | $14.36 | $10.78 | 1,656,010 |
| 2019-05-28 | $14.40 | $14.55 | $14.18 | $14.21 | $10.67 | 1,958,250 |
| 2019-05-27 | $13.88 | $14.48 | $13.84 | $14.45 | $10.85 | 2,057,110 |
| 2019-05-24 | $14.05 | $14.25 | $13.71 | $13.88 | $10.42 | 1,723,060 |
| 2019-05-23 | $17.60 | $17.68 | $16.89 | $16.89 | $10.56 | 1,687,730 |
| 2019-05-22 | $17.98 | $18.04 | $17.37 | $17.46 | $10.92 | 1,947,940 |
| 2019-05-21 | $17.71 | $18.15 | $17.71 | $17.98 | $11.24 | 1,628,690 |
| 2019-05-20 | $17.96 | $17.99 | $17.52 | $17.80 | $11.13 | 1,390,660 |
| 2019-05-17 | $18.50 | $18.58 | $17.70 | $18.03 | $11.27 | 1,975,730 |
| 2019-05-16 | $18.41 | $18.65 | $18.20 | $18.48 | $11.56 | 1,692,850 |
| 2019-05-15 | $18.26 | $18.54 | $18.20 | $18.47 | $11.55 | 2,018,180 |
| 2019-05-14 | $18.01 | $19.25 | $17.95 | $18.15 | $11.35 | 2,740,980 |
| 2019-05-13 | $18.39 | $18.68 | $18.08 | $18.36 | $11.48 | 2,203,820 |
| 2019-05-10 | $18.09 | $18.86 | $17.90 | $18.59 | $11.63 | 3,758,060 |
| 2019-05-09 | $16.95 | $18.70 | $16.95 | $17.99 | $11.25 | 4,157,720 |
| 2019-05-08 | $16.64 | $17.40 | $16.36 | $17.16 | $10.73 | 2,452,800 |
| 2019-05-07 | $17.44 | $17.57 | $16.82 | $17.02 | $10.64 | 2,321,290 |
| 2019-05-06 | $18.11 | $18.47 | $17.10 | $17.10 | $10.69 | 3,477,730 |
| 2019-05-03 | $19.00 | $19.00 | $19.00 | $19.00 | $11.88 | 0 |
| 2019-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $11.88 | 0 |
| 2019-05-01 | $19.00 | $19.00 | $19.00 | $19.00 | $11.88 | 0 |
| 2019-04-30 | $19.30 | $19.70 | $18.91 | $19.00 | $11.88 | 2,594,240 |
| 2019-04-29 | $19.67 | $20.10 | $19.18 | $19.50 | $12.19 | 2,898,100 |
| 2019-04-26 | $19.69 | $20.02 | $19.53 | $19.85 | $12.41 | 2,360,270 |
| 2019-04-25 | $20.81 | $20.81 | $19.61 | $19.69 | $12.31 | 3,293,040 |
| 2019-04-24 | $20.49 | $20.87 | $20.23 | $20.82 | $13.02 | 2,603,680 |
| 2019-04-23 | $21.25 | $21.64 | $20.29 | $20.38 | $12.74 | 4,258,830 |
| 2019-04-22 | $21.40 | $21.65 | $21.16 | $21.24 | $13.28 | 3,409,300 |
| 2019-04-19 | $21.56 | $21.70 | $20.83 | $21.08 | $13.18 | 6,032,240 |
| 2019-04-18 | $22.70 | $24.02 | $22.11 | $22.18 | $13.87 | 8,987,160 |
| 2019-04-17 | $22.28 | $22.90 | $21.84 | $22.13 | $13.84 | 6,678,090 |
| 2019-04-16 | $20.69 | $22.80 | $20.51 | $22.78 | $14.25 | 7,629,880 |
| 2019-04-15 | $20.39 | $21.55 | $19.99 | $20.73 | $12.96 | 7,588,520 |
| 2019-04-12 | $19.05 | $20.53 | $18.62 | $20.15 | $12.60 | 7,231,750 |
| 2019-04-11 | $19.50 | $19.63 | $18.98 | $19.09 | $11.94 | 4,705,920 |
| 2019-04-10 | $18.99 | $18.99 | $18.56 | $18.72 | $11.71 | 2,664,600 |
| 2019-04-09 | $18.75 | $19.17 | $18.75 | $18.95 | $11.85 | 1,960,280 |
| 2019-04-08 | $19.75 | $19.94 | $18.74 | $18.99 | $11.88 | 3,839,650 |
| 2019-04-05 | $19.68 | $19.68 | $19.68 | $19.68 | $12.31 | 0 |
| 2019-04-04 | $19.51 | $19.79 | $19.33 | $19.68 | $12.31 | 3,165,260 |
| 2019-04-03 | $19.18 | $19.74 | $19.18 | $19.55 | $12.23 | 3,452,410 |
| 2019-04-02 | $19.50 | $19.58 | $19.22 | $19.36 | $12.11 | 3,888,070 |
| 2019-04-01 | $18.70 | $19.32 | $18.60 | $19.31 | $12.08 | 4,391,240 |
| 2019-03-29 | $17.99 | $18.54 | $17.63 | $18.52 | $11.58 | 3,111,890 |
| 2019-03-28 | $18.21 | $18.40 | $17.94 | $18.00 | $11.26 | 2,445,520 |
| 2019-03-27 | $18.95 | $19.08 | $17.92 | $18.27 | $11.43 | 3,546,010 |
| 2019-03-26 | $18.62 | $19.29 | $18.62 | $18.82 | $11.77 | 4,442,870 |
| 2019-03-25 | $18.50 | $18.80 | $18.40 | $18.56 | $11.61 | 3,149,080 |
| 2019-03-22 | $19.01 | $19.09 | $18.38 | $18.81 | $11.76 | 2,602,110 |
| 2019-03-21 | $18.93 | $19.12 | $18.73 | $18.98 | $11.87 | 3,219,270 |
| 2019-03-20 | $19.04 | $19.33 | $18.40 | $18.93 | $11.84 | 3,151,330 |
| 2019-03-19 | $18.98 | $19.65 | $18.72 | $19.15 | $11.98 | 3,515,520 |
| 2019-03-18 | $18.70 | $18.89 | $18.21 | $18.85 | $11.79 | 3,125,780 |
| 2019-03-15 | $18.45 | $18.75 | $18.32 | $18.55 | $11.60 | 3,038,600 |
| 2019-03-14 | $18.96 | $19.45 | $18.06 | $18.24 | $11.41 | 4,528,000 |
| 2019-03-13 | $19.50 | $19.77 | $19.00 | $19.11 | $11.95 | 5,817,350 |
| 2019-03-12 | $19.41 | $20.50 | $19.32 | $19.70 | $12.32 | 8,183,160 |
| 2019-03-11 | $18.85 | $19.50 | $18.80 | $19.50 | $12.19 | 7,589,670 |
| 2019-03-08 | $18.37 | $19.48 | $18.21 | $18.58 | $11.62 | 10,061,660 |
| 2019-03-07 | $18.81 | $18.90 | $18.16 | $18.59 | $11.63 | 7,324,560 |
| 2019-03-06 | $18.99 | $19.12 | $18.42 | $18.80 | $11.76 | 6,364,550 |
| 2019-03-05 | $18.13 | $19.00 | $18.13 | $18.85 | $11.79 | 6,912,100 |
| 2019-03-04 | $18.35 | $18.86 | $18.13 | $18.31 | $11.45 | 7,506,230 |
| 2019-03-01 | $18.43 | $18.56 | $18.04 | $18.24 | $11.41 | 6,316,910 |
| 2019-02-28 | $17.18 | $18.79 | $17.18 | $18.58 | $11.62 | 11,082,180 |
| 2019-02-27 | $17.33 | $17.59 | $17.06 | $17.13 | $10.71 | 5,337,500 |
| 2019-02-26 | $17.79 | $17.80 | $17.31 | $17.34 | $10.84 | 7,792,820 |
| 2019-02-25 | $17.28 | $17.98 | $17.25 | $17.93 | $11.21 | 9,986,650 |
| 2019-02-22 | $16.51 | $17.06 | $16.47 | $17.02 | $10.64 | 5,238,170 |
| 2019-02-21 | $16.97 | $17.29 | $16.61 | $16.66 | $10.42 | 7,251,010 |
| 2019-02-20 | $17.22 | $17.38 | $16.73 | $16.83 | $10.52 | 7,610,230 |
| 2019-02-19 | $18.86 | $18.86 | $17.06 | $17.39 | $10.87 | 14,594,630 |
| 2019-02-18 | $18.00 | $18.40 | $17.50 | $18.18 | $11.37 | 6,941,260 |
| 2019-02-15 | $17.32 | $17.89 | $17.03 | $17.74 | $11.09 | 7,152,680 |
| 2019-02-14 | $17.30 | $17.50 | $16.65 | $17.33 | $10.84 | 8,134,200 |
| 2019-02-13 | $16.24 | $17.05 | $16.12 | $16.96 | $10.61 | 7,639,760 |
| 2019-02-12 | $15.93 | $16.47 | $15.83 | $16.15 | $10.10 | 5,461,730 |
| 2019-02-11 | $15.44 | $16.03 | $15.25 | $15.89 | $9.94 | 5,278,100 |
| 2019-02-08 | $15.15 | $15.15 | $15.15 | $15.15 | $9.47 | 0 |
| 2019-02-07 | $15.15 | $15.15 | $15.15 | $15.15 | $9.47 | 0 |
| 2019-02-06 | $15.15 | $15.15 | $15.15 | $15.15 | $9.47 | 0 |
| 2019-02-05 | $15.15 | $15.15 | $15.15 | $15.15 | $9.47 | 0 |
| 2019-02-04 | $15.15 | $15.15 | $15.15 | $15.15 | $9.47 | 0 |
| 2019-02-01 | $14.53 | $15.24 | $14.43 | $15.15 | $9.47 | 3,658,020 |
| 2019-01-31 | $15.31 | $15.45 | $14.20 | $14.38 | $8.99 | 4,642,110 |
| 2019-01-30 | $15.45 | $15.56 | $15.05 | $15.38 | $9.62 | 2,963,590 |
| 2019-01-29 | $15.25 | $15.68 | $15.17 | $15.56 | $9.73 | 4,591,860 |
| 2019-01-28 | $15.47 | $15.50 | $15.15 | $15.29 | $9.56 | 2,941,900 |
| 2019-01-25 | $15.98 | $16.11 | $15.20 | $15.35 | $9.60 | 6,713,240 |
| 2019-01-24 | $16.00 | $16.25 | $15.82 | $15.99 | $10.00 | 4,217,380 |
| 2019-01-23 | $16.35 | $16.35 | $15.80 | $16.17 | $10.11 | 6,782,020 |
| 2019-01-22 | $16.30 | $16.62 | $16.13 | $16.44 | $10.28 | 6,498,360 |
| 2019-01-21 | $16.70 | $16.92 | $16.08 | $16.35 | $10.22 | 10,751,880 |
| 2019-01-18 | $18.62 | $18.89 | $17.20 | $17.20 | $10.76 | 11,145,740 |
| 2019-01-17 | $18.55 | $19.74 | $18.31 | $19.11 | $11.95 | 13,185,680 |
| 2019-01-16 | $20.50 | $21.65 | $18.33 | $18.85 | $11.79 | 18,540,760 |
| 2019-01-15 | $17.76 | $19.69 | $17.76 | $19.69 | $12.31 | 10,585,360 |
| 2019-01-14 | $16.41 | $18.20 | $16.35 | $17.90 | $11.19 | 8,454,770 |
| 2019-01-11 | $16.68 | $16.96 | $16.29 | $16.72 | $10.46 | 5,016,290 |
| 2019-01-10 | $15.55 | $17.07 | $15.55 | $16.80 | $10.51 | 7,382,700 |
| 2019-01-09 | $15.50 | $16.12 | $15.42 | $15.60 | $9.76 | 6,170,880 |
| 2019-01-08 | $15.36 | $16.56 | $15.03 | $15.89 | $9.94 | 11,932,240 |
| 2019-01-07 | $14.59 | $15.38 | $14.53 | $15.05 | $9.41 | 5,026,200 |
| 2019-01-04 | $14.11 | $14.99 | $14.06 | $14.90 | $9.32 | 5,633,680 |
| 2019-01-03 | $13.19 | $14.49 | $13.15 | $14.46 | $9.04 | 5,496,250 |
| 2019-01-02 | $14.60 | $14.65 | $13.35 | $13.51 | $8.45 | 6,229,910 |
| 2019-01-01 | $14.24 | $14.24 | $14.24 | $14.24 | $8.90 | 0 |
| 2018-12-31 | $14.24 | $14.24 | $14.24 | $14.24 | $8.90 | 0 |
| 2018-12-28 | $13.78 | $14.26 | $13.61 | $14.24 | $8.90 | 4,418,410 |
| 2018-12-27 | $13.69 | $13.79 | $13.51 | $13.63 | $8.52 | 2,678,700 |
| 2018-12-26 | $13.52 | $13.52 | $13.52 | $13.52 | $8.45 | 0 |
| 2018-12-25 | $13.52 | $13.52 | $13.52 | $13.52 | $8.45 | 0 |
| 2018-12-24 | $13.42 | $13.58 | $13.22 | $13.52 | $8.45 | 3,329,720 |
| 2018-12-21 | $12.72 | $13.53 | $12.72 | $13.37 | $8.36 | 3,640,990 |
| 2018-12-20 | $12.45 | $12.87 | $12.45 | $12.76 | $7.98 | 1,095,730 |
| 2018-12-19 | $12.52 | $12.77 | $12.43 | $12.50 | $7.82 | 704,790 |
| 2018-12-18 | $12.57 | $12.75 | $12.38 | $12.65 | $7.91 | 1,144,790 |
| 2018-12-17 | $12.75 | $12.85 | $12.51 | $12.65 | $7.91 | 1,658,100 |
| 2018-12-14 | $13.29 | $13.29 | $12.91 | $13.00 | $8.13 | 2,055,820 |
| 2018-12-13 | $12.95 | $13.58 | $12.81 | $13.38 | $8.37 | 2,423,850 |
| 2018-12-12 | $13.10 | $13.25 | $12.81 | $12.91 | $8.07 | 1,008,760 |
| 2018-12-11 | $12.67 | $13.28 | $12.67 | $13.06 | $8.17 | 1,505,510 |
| 2018-12-10 | $12.51 | $12.86 | $12.51 | $12.64 | $7.90 | 678,900 |
| 2018-12-07 | $12.90 | $12.91 | $12.64 | $12.73 | $7.96 | 772,430 |
| 2018-12-06 | $12.66 | $13.00 | $12.55 | $12.69 | $7.94 | 1,172,040 |
| 2018-12-05 | $12.54 | $13.05 | $12.50 | $13.00 | $8.13 | 1,839,280 |
| 2018-12-04 | $12.58 | $12.86 | $12.58 | $12.84 | $8.03 | 1,337,810 |
| 2018-12-03 | $12.28 | $12.65 | $12.25 | $12.60 | $7.88 | 2,034,810 |
| 2018-11-30 | $11.98 | $12.07 | $11.71 | $11.99 | $7.50 | 890,050 |
| 2018-11-29 | $12.44 | $12.58 | $11.86 | $11.86 | $7.42 | 1,091,910 |
| 2018-11-28 | $12.24 | $12.43 | $11.99 | $12.37 | $7.74 | 904,420 |
| 2018-11-27 | $12.06 | $12.33 | $12.06 | $12.17 | $7.61 | 987,260 |
| 2018-11-26 | $11.95 | $12.10 | $11.77 | $12.00 | $7.50 | 900,740 |
| 2018-11-23 | $12.70 | $12.85 | $11.95 | $11.98 | $7.49 | 1,687,160 |
| 2018-11-22 | $12.97 | $12.97 | $12.71 | $12.76 | $7.98 | 1,068,430 |
| 2018-11-21 | $12.48 | $12.87 | $12.42 | $12.86 | $8.04 | 1,431,560 |
| 2018-11-20 | $12.83 | $13.01 | $12.50 | $12.52 | $7.83 | 1,693,270 |
| 2018-11-19 | $12.82 | $13.01 | $12.73 | $12.98 | $8.12 | 1,609,750 |
| 2018-11-16 | $12.82 | $13.06 | $12.70 | $12.83 | $8.02 | 2,417,640 |
| 2018-11-15 | $12.30 | $12.82 | $12.30 | $12.78 | $7.99 | 2,158,590 |
| 2018-11-14 | $12.41 | $12.56 | $12.32 | $12.38 | $7.74 | 1,444,260 |
| 2018-11-13 | $12.10 | $12.48 | $12.01 | $12.42 | $7.77 | 1,771,990 |
| 2018-11-12 | $11.90 | $12.24 | $11.82 | $12.21 | $7.64 | 1,154,590 |
| 2018-11-09 | $11.80 | $11.95 | $11.78 | $11.90 | $7.44 | 950,910 |
| 2018-11-08 | $12.05 | $12.08 | $11.84 | $11.86 | $7.42 | 1,153,320 |
| 2018-11-07 | $11.91 | $12.13 | $11.83 | $11.92 | $7.45 | 1,708,110 |
| 2018-11-06 | $12.19 | $12.21 | $11.63 | $11.91 | $7.45 | 2,533,550 |
| 2018-11-05 | $12.60 | $12.96 | $12.08 | $12.26 | $7.67 | 3,944,920 |
| 2018-11-02 | $12.36 | $12.78 | $12.27 | $12.64 | $7.90 | 2,032,930 |
| 2018-11-01 | $12.41 | $12.49 | $12.14 | $12.20 | $7.63 | 1,428,530 |
| 2018-10-31 | $12.13 | $12.44 | $12.13 | $12.33 | $7.71 | 1,078,720 |
| 2018-10-30 | $11.88 | $12.29 | $11.75 | $12.17 | $7.61 | 1,063,360 |
| 2018-10-29 | $12.07 | $12.20 | $11.61 | $11.96 | $7.48 | 958,770 |
| 2018-10-26 | $12.25 | $12.39 | $11.94 | $11.96 | $7.48 | 915,550 |
| 2018-10-25 | $11.65 | $12.14 | $11.61 | $12.04 | $7.53 | 1,130,230 |
| 2018-10-24 | $12.09 | $12.38 | $11.80 | $12.04 | $7.53 | 1,837,440 |
| 2018-10-23 | $12.14 | $12.44 | $12.06 | $12.20 | $7.63 | 1,684,200 |
| 2018-10-22 | $11.89 | $12.59 | $11.78 | $12.23 | $7.65 | 2,501,240 |
| 2018-10-19 | $11.09 | $11.97 | $11.09 | $11.91 | $7.45 | 2,369,280 |
| 2018-10-18 | $11.33 | $11.88 | $10.86 | $11.40 | $7.13 | 2,353,190 |
| 2018-10-17 | $11.29 | $11.74 | $11.10 | $11.48 | $7.18 | 2,031,240 |
| 2018-10-16 | $11.10 | $11.43 | $10.82 | $11.16 | $6.98 | 2,195,060 |
| 2018-10-15 | $11.03 | $11.45 | $10.41 | $11.42 | $7.14 | 3,657,570 |
| 2018-10-12 | $10.31 | $10.53 | $9.91 | $10.41 | $6.51 | 896,930 |
| 2018-10-11 | $11.18 | $11.21 | $10.35 | $10.43 | $6.52 | 1,330,110 |
| 2018-10-10 | $11.31 | $11.58 | $11.30 | $11.50 | $7.19 | 890,740 |
| 2018-10-09 | $11.39 | $11.40 | $11.16 | $11.30 | $7.07 | 589,420 |
| 2018-10-08 | $11.68 | $11.68 | $11.22 | $11.29 | $7.06 | 584,790 |
| 2018-10-05 | $11.91 | $11.91 | $11.91 | $11.91 | $7.45 | 0 |
| 2018-10-04 | $11.91 | $11.91 | $11.91 | $11.91 | $7.45 | 0 |
| 2018-10-03 | $11.91 | $11.91 | $11.91 | $11.91 | $7.45 | 0 |
| 2018-10-02 | $11.91 | $11.91 | $11.91 | $11.91 | $7.45 | 0 |
| 2018-10-01 | $11.91 | $11.91 | $11.91 | $11.91 | $7.45 | 0 |
| 2018-09-28 | $11.85 | $11.95 | $11.77 | $11.91 | $7.45 | 682,860 |
| 2018-09-27 | $12.32 | $12.35 | $11.75 | $11.78 | $7.37 | 1,600,460 |
| 2018-09-26 | $12.34 | $12.43 | $12.30 | $12.36 | $7.73 | 480,520 |
| 2018-09-25 | $12.31 | $12.43 | $12.31 | $12.34 | $7.72 | 432,610 |
| 2018-09-24 | $12.41 | $12.41 | $12.41 | $12.41 | $7.76 | 0 |
| 2018-09-21 | $12.30 | $12.41 | $12.15 | $12.41 | $7.76 | 915,100 |
| 2018-09-20 | $12.44 | $12.46 | $12.29 | $12.30 | $7.69 | 365,290 |
| 2018-09-19 | $12.27 | $12.52 | $12.24 | $12.44 | $7.78 | 456,800 |
| 2018-09-18 | $12.11 | $12.37 | $12.06 | $12.33 | $7.71 | 415,060 |
| 2018-09-17 | $12.38 | $12.43 | $12.10 | $12.15 | $7.60 | 472,480 |
| 2018-09-14 | $12.69 | $12.70 | $12.30 | $12.37 | $7.74 | 392,540 |
| 2018-09-13 | $12.45 | $12.66 | $12.42 | $12.65 | $7.91 | 659,930 |
| 2018-09-12 | $12.31 | $12.48 | $12.24 | $12.36 | $7.73 | 318,140 |
| 2018-09-11 | $12.31 | $12.51 | $12.23 | $12.30 | $7.69 | 478,090 |
| 2018-09-10 | $12.50 | $12.64 | $12.26 | $12.30 | $7.69 | 524,430 |
| 2018-09-07 | $12.67 | $12.86 | $12.41 | $12.57 | $7.86 | 492,470 |
| 2018-09-06 | $12.64 | $12.84 | $12.52 | $12.63 | $7.90 | 424,130 |
| 2018-09-05 | $12.90 | $12.98 | $12.66 | $12.66 | $7.92 | 488,090 |
| 2018-09-04 | $12.65 | $12.96 | $12.63 | $12.89 | $8.06 | 609,950 |
| 2018-09-03 | $12.53 | $12.85 | $12.40 | $12.81 | $8.01 | 727,000 |
| 2018-08-31 | $12.73 | $12.84 | $12.59 | $12.65 | $7.91 | 572,010 |
| 2018-08-30 | $12.88 | $13.05 | $12.70 | $12.70 | $7.94 | 559,470 |
| 2018-08-29 | $13.05 | $13.14 | $12.86 | $12.93 | $8.09 | 550,110 |
| 2018-08-28 | $13.13 | $13.30 | $12.95 | $13.05 | $8.16 | 851,240 |
| 2018-08-27 | $12.73 | $13.15 | $12.64 | $13.11 | $8.20 | 1,499,890 |
| 2018-08-24 | $12.60 | $12.70 | $12.42 | $12.65 | $7.91 | 685,100 |
| 2018-08-23 | $12.63 | $12.81 | $12.48 | $12.68 | $7.93 | 948,450 |
| 2018-08-22 | $12.63 | $12.85 | $12.39 | $12.63 | $7.90 | 1,128,910 |
| 2018-08-21 | $12.43 | $12.72 | $12.34 | $12.63 | $7.90 | 713,340 |
| 2018-08-20 | $12.19 | $12.49 | $12.11 | $12.43 | $7.77 | 556,600 |
| 2018-08-17 | $12.61 | $12.68 | $12.19 | $12.26 | $7.67 | 739,600 |
| 2018-08-16 | $12.51 | $12.74 | $12.36 | $12.49 | $7.81 | 676,720 |
| 2018-08-15 | $12.76 | $12.86 | $12.47 | $12.51 | $7.82 | 632,490 |
| 2018-08-14 | $12.78 | $12.92 | $12.73 | $12.84 | $8.03 | 512,270 |
| 2018-08-13 | $12.55 | $12.89 | $12.37 | $12.86 | $8.04 | 903,990 |
| 2018-08-10 | $12.62 | $12.79 | $12.52 | $12.73 | $7.96 | 758,400 |
| 2018-08-09 | $12.26 | $12.72 | $12.17 | $12.62 | $7.89 | 1,046,160 |
| 2018-08-08 | $12.72 | $12.85 | $12.23 | $12.23 | $7.65 | 1,033,290 |
| 2018-08-07 | $12.53 | $12.84 | $12.49 | $12.79 | $8.00 | 946,790 |
| 2018-08-06 | $13.01 | $13.01 | $12.40 | $12.49 | $7.81 | 1,313,190 |
| 2018-08-03 | $12.99 | $13.58 | $12.76 | $13.01 | $8.14 | 1,357,430 |
| 2018-08-02 | $13.43 | $13.58 | $12.53 | $12.93 | $8.09 | 1,380,060 |
| 2018-08-01 | $13.69 | $13.89 | $13.39 | $13.58 | $8.49 | 1,231,320 |
| 2018-07-31 | $13.52 | $13.77 | $13.40 | $13.77 | $8.61 | 835,460 |
| 2018-07-30 | $13.88 | $13.88 | $13.38 | $13.51 | $8.45 | 860,890 |
| 2018-07-27 | $13.67 | $13.90 | $13.67 | $13.72 | $8.58 | 845,190 |
| 2018-07-26 | $13.98 | $13.98 | $13.66 | $13.76 | $8.60 | 1,231,310 |
| 2018-07-25 | $14.10 | $14.27 | $13.87 | $13.94 | $8.72 | 1,695,660 |
| 2018-07-24 | $14.03 | $14.22 | $13.87 | $14.11 | $8.82 | 1,932,880 |
| 2018-07-23 | $13.83 | $14.06 | $13.73 | $14.04 | $8.78 | 1,748,090 |
| 2018-07-20 | $13.47 | $14.48 | $13.47 | $14.14 | $8.84 | 2,323,470 |
| 2018-07-19 | $13.98 | $13.98 | $13.48 | $13.68 | $8.55 | 1,242,870 |
| 2018-07-18 | $13.98 | $14.18 | $13.87 | $13.91 | $8.70 | 1,754,520 |
| 2018-07-17 | $13.87 | $14.00 | $13.70 | $13.93 | $8.71 | 1,321,720 |
| 2018-07-16 | $13.51 | $13.94 | $13.51 | $13.87 | $8.67 | 1,709,430 |
| 2018-07-13 | $13.65 | $13.96 | $13.38 | $13.59 | $8.50 | 2,116,110 |
| 2018-07-12 | $12.88 | $13.50 | $12.88 | $13.38 | $8.37 | 1,478,130 |
| 2018-07-11 | $13.29 | $13.29 | $12.50 | $12.86 | $8.04 | 1,468,950 |
| 2018-07-10 | $13.41 | $13.58 | $13.06 | $13.52 | $8.45 | 1,727,270 |
| 2018-07-09 | $12.98 | $13.31 | $12.70 | $13.28 | $8.30 | 1,331,320 |
| 2018-07-06 | $12.99 | $13.19 | $12.40 | $12.98 | $8.12 | 1,522,010 |
| 2018-07-05 | $13.32 | $13.38 | $12.72 | $12.88 | $8.05 | 1,168,340 |
| 2018-07-04 | $13.80 | $13.86 | $13.11 | $13.26 | $8.29 | 1,710,030 |
| 2018-07-03 | $13.35 | $14.10 | $13.29 | $13.85 | $8.66 | 2,140,210 |
| 2018-07-02 | $13.81 | $13.90 | $13.10 | $13.29 | $8.31 | 1,804,210 |
| 2018-06-29 | $13.28 | $13.99 | $13.25 | $13.87 | $8.67 | 2,442,320 |
| 2018-06-28 | $13.69 | $14.36 | $13.45 | $13.56 | $8.48 | 2,518,370 |
| 2018-06-27 | $13.47 | $13.75 | $13.32 | $13.39 | $8.37 | 1,646,720 |
| 2018-06-26 | $12.85 | $13.67 | $12.83 | $13.50 | $8.44 | 1,665,630 |
| 2018-06-25 | $13.45 | $14.32 | $13.15 | $13.30 | $8.32 | 2,021,140 |
| 2018-06-22 | $12.49 | $13.14 | $12.42 | $13.05 | $8.16 | 1,529,970 |
| 2018-06-21 | $14.11 | $14.31 | $12.67 | $12.70 | $7.94 | 2,856,880 |
| 2018-06-20 | $17.55 | $18.58 | $17.55 | $18.38 | $8.80 | 1,722,900 |
| 2018-06-19 | $18.72 | $19.11 | $17.89 | $17.89 | $8.57 | 2,344,710 |
| 2018-06-18 | $19.88 | $19.88 | $19.88 | $19.88 | $9.52 | 0 |
| 2018-06-15 | $21.18 | $21.80 | $19.71 | $19.88 | $9.52 | 4,709,270 |
| 2018-06-14 | $21.01 | $21.83 | $20.80 | $21.54 | $10.32 | 5,708,140 |
| 2018-06-13 | $20.60 | $22.78 | $20.37 | $22.05 | $10.56 | 9,165,090 |
| 2018-06-12 | $21.65 | $21.65 | $19.65 | $20.71 | $9.92 | 1,666,280 |
| 2018-06-11 | $21.25 | $21.86 | $21.10 | $21.45 | $10.27 | 1,550,190 |
| 2018-06-08 | $20.75 | $21.32 | $20.63 | $21.08 | $10.10 | 1,111,800 |
| 2018-06-07 | $21.28 | $21.45 | $20.70 | $20.85 | $9.99 | 955,600 |
| 2018-06-06 | $20.50 | $21.16 | $20.50 | $21.11 | $10.11 | 1,280,920 |
| 2018-06-05 | $19.86 | $20.64 | $19.71 | $20.63 | $9.88 | 1,258,020 |
| 2018-06-04 | $19.60 | $19.88 | $19.55 | $19.67 | $9.42 | 545,140 |
| 2018-06-01 | $19.93 | $20.19 | $19.42 | $19.53 | $9.35 | 965,400 |
| 2018-05-31 | $19.65 | $19.98 | $19.52 | $19.93 | $9.55 | 958,720 |
| 2018-05-30 | $20.55 | $20.75 | $19.30 | $19.41 | $9.30 | 1,910,410 |
| 2018-05-29 | $21.97 | $21.97 | $21.33 | $21.33 | $10.22 | 1,924,550 |
| 2018-05-28 | $21.98 | $22.37 | $21.80 | $22.00 | $10.54 | 1,945,240 |
| 2018-05-25 | $21.55 | $22.28 | $21.55 | $21.85 | $10.47 | 1,986,790 |
| 2018-05-24 | $21.87 | $22.17 | $21.70 | $21.74 | $10.41 | 1,253,780 |
| 2018-05-23 | $22.33 | $22.33 | $21.82 | $21.85 | $10.47 | 1,878,370 |
| 2018-05-22 | $21.96 | $22.34 | $21.62 | $22.34 | $10.70 | 2,779,350 |
| 2018-05-21 | $21.31 | $22.05 | $21.22 | $21.97 | $10.52 | 2,618,820 |
| 2018-05-18 | $21.45 | $21.48 | $20.70 | $21.25 | $10.18 | 1,575,030 |
| 2018-05-17 | $21.07 | $21.39 | $21.04 | $21.39 | $10.25 | 1,259,140 |
| 2018-05-16 | $21.47 | $21.70 | $21.05 | $21.09 | $10.10 | 1,489,140 |
| 2018-05-15 | $21.40 | $21.80 | $20.88 | $21.66 | $10.38 | 2,122,590 |
| 2018-05-14 | $20.95 | $22.04 | $20.95 | $21.54 | $10.32 | 3,136,950 |
| 2018-05-11 | $21.76 | $21.86 | $20.80 | $20.87 | $10.00 | 1,666,620 |
| 2018-05-10 | $21.50 | $21.79 | $21.32 | $21.67 | $10.38 | 2,046,200 |
| 2018-05-09 | $21.13 | $21.64 | $20.97 | $21.48 | $10.29 | 1,999,930 |
| 2018-05-08 | $20.96 | $21.26 | $20.84 | $21.13 | $10.12 | 1,911,080 |
| 2018-05-07 | $20.37 | $21.49 | $20.37 | $21.21 | $10.16 | 2,626,870 |
| 2018-05-04 | $20.79 | $21.98 | $20.58 | $20.71 | $9.92 | 3,025,110 |
| 2018-05-03 | $19.30 | $20.34 | $19.20 | $20.29 | $9.72 | 1,494,220 |
| 2018-05-02 | $20.57 | $20.57 | $18.90 | $19.52 | $9.35 | 997,390 |
| 2018-05-01 | $20.18 | $20.18 | $20.18 | $20.18 | $9.67 | 0 |
| 2018-04-30 | $20.18 | $20.18 | $20.18 | $20.18 | $9.67 | 0 |
| 2018-04-27 | $19.91 | $20.41 | $19.86 | $20.18 | $9.67 | 787,150 |
| 2018-04-26 | $20.18 | $20.47 | $19.81 | $19.88 | $9.52 | 906,900 |
| 2018-04-25 | $20.15 | $20.65 | $19.96 | $20.30 | $9.72 | 1,108,440 |
| 2018-04-24 | $19.23 | $20.31 | $19.23 | $20.20 | $9.68 | 1,338,790 |
| 2018-04-23 | $19.15 | $19.39 | $18.86 | $19.19 | $9.19 | 694,100 |
| 2018-04-20 | $20.05 | $20.19 | $19.00 | $19.00 | $9.10 | 1,295,100 |
| 2018-04-19 | $20.48 | $20.70 | $20.12 | $20.12 | $9.64 | 1,409,090 |
| 2018-04-18 | $21.04 | $21.40 | $19.19 | $20.76 | $9.94 | 2,431,040 |
| 2018-04-17 | $21.64 | $21.90 | $20.72 | $21.00 | $10.06 | 1,919,200 |
| 2018-04-16 | $21.83 | $22.70 | $21.24 | $21.63 | $10.36 | 2,294,930 |
| 2018-04-13 | $21.52 | $22.19 | $21.40 | $21.98 | $10.53 | 2,822,370 |
| 2018-04-12 | $21.80 | $21.80 | $21.20 | $21.32 | $10.21 | 2,013,600 |
| 2018-04-11 | $21.05 | $21.90 | $20.80 | $21.78 | $10.43 | 3,397,990 |
| 2018-04-10 | $20.91 | $21.75 | $20.01 | $21.29 | $10.20 | 2,958,490 |
| 2018-04-09 | $20.84 | $21.59 | $20.41 | $21.08 | $10.10 | 2,735,860 |
| 2018-04-06 | $21.21 | $21.21 | $21.21 | $21.21 | $10.16 | 0 |
| 2018-04-05 | $21.21 | $21.21 | $21.21 | $21.21 | $10.16 | 0 |
| 2018-04-04 | $21.46 | $21.97 | $21.21 | $21.21 | $10.16 | 4,973,100 |
| 2018-04-03 | $20.71 | $23.22 | $20.55 | $22.18 | $10.62 | 7,295,110 |
| 2018-04-02 | $20.98 | $21.61 | $20.70 | $21.11 | $10.11 | 2,411,020 |
| 2018-03-30 | $20.34 | $21.16 | $20.34 | $20.95 | $10.04 | 1,695,710 |
| 2018-03-29 | $20.17 | $20.50 | $19.95 | $20.36 | $9.75 | 1,269,210 |
| 2018-03-28 | $19.60 | $20.24 | $19.40 | $19.90 | $9.53 | 1,263,390 |
| 2018-03-27 | $19.49 | $20.37 | $19.26 | $19.94 | $9.55 | 1,425,950 |
| 2018-03-26 | $18.00 | $19.18 | $17.91 | $19.15 | $9.17 | 881,980 |
| 2018-03-23 | $20.00 | $20.28 | $18.68 | $18.68 | $8.95 | 1,768,600 |
| 2018-03-22 | $20.40 | $20.99 | $20.38 | $20.76 | $9.94 | 1,145,450 |
| 2018-03-21 | $20.80 | $21.16 | $20.32 | $20.35 | $9.75 | 1,246,190 |
| 2018-03-20 | $19.95 | $20.79 | $19.91 | $20.68 | $9.91 | 1,303,350 |
| 2018-03-19 | $19.81 | $20.60 | $19.73 | $20.37 | $9.76 | 1,147,600 |
| 2018-03-16 | $19.83 | $20.08 | $19.56 | $19.81 | $9.49 | 942,700 |
| 2018-03-15 | $20.60 | $20.60 | $19.16 | $19.67 | $9.42 | 2,040,530 |
| 2018-03-14 | $20.74 | $21.25 | $20.71 | $20.75 | $9.94 | 1,526,330 |
| 2018-03-13 | $21.45 | $21.45 | $20.72 | $20.74 | $9.93 | 2,359,010 |
| 2018-03-12 | $21.54 | $21.72 | $21.20 | $21.54 | $10.32 | 3,195,800 |
| 2018-03-09 | $21.32 | $21.74 | $20.76 | $21.61 | $10.35 | 3,742,330 |
| 2018-03-08 | $21.11 | $21.66 | $20.63 | $21.17 | $10.14 | 3,939,960 |
| 2018-03-07 | $19.80 | $22.00 | $19.00 | $21.40 | $10.25 | 5,421,430 |
| 2018-03-06 | $19.45 | $21.13 | $19.15 | $20.21 | $9.68 | 3,821,850 |
| 2018-03-05 | $18.42 | $20.01 | $18.42 | $19.21 | $9.20 | 2,384,700 |
| 2018-03-02 | $18.41 | $18.67 | $18.10 | $18.19 | $8.71 | 870,050 |
| 2018-03-01 | $17.93 | $18.45 | $17.93 | $18.41 | $8.82 | 770,220 |
| 2018-02-28 | $18.21 | $18.21 | $17.84 | $17.93 | $8.59 | 734,590 |
| 2018-02-27 | $18.38 | $18.52 | $18.20 | $18.37 | $8.80 | 664,940 |
| 2018-02-26 | $17.98 | $18.44 | $17.85 | $18.37 | $8.80 | 839,620 |
| 2018-02-23 | $17.66 | $17.74 | $17.51 | $17.70 | $8.48 | 364,780 |
| 2018-02-22 | $17.69 | $17.88 | $17.49 | $17.66 | $8.46 | 308,700 |
| 2018-02-21 | $17.46 | $17.46 | $17.46 | $17.46 | $8.36 | 0 |
| 2018-02-20 | $17.46 | $17.46 | $17.46 | $17.46 | $8.36 | 0 |
| 2018-02-19 | $17.46 | $17.46 | $17.46 | $17.46 | $8.36 | 0 |
| 2018-02-16 | $17.46 | $17.46 | $17.46 | $17.46 | $8.36 | 0 |
| 2018-02-15 | $17.46 | $17.46 | $17.46 | $17.46 | $8.36 | 0 |
| 2018-02-14 | $17.50 | $17.65 | $17.25 | $17.46 | $8.36 | 357,500 |
| 2018-02-13 | $17.45 | $17.75 | $17.40 | $17.47 | $8.37 | 449,980 |
| 2018-02-12 | $17.15 | $17.66 | $17.00 | $17.59 | $8.43 | 588,190 |
| 2018-02-09 | $16.80 | $17.16 | $16.52 | $16.88 | $8.09 | 571,400 |
| 2018-02-08 | $17.27 | $17.81 | $16.93 | $17.27 | $8.27 | 467,200 |
| 2018-02-07 | $17.01 | $17.36 | $16.37 | $16.96 | $8.12 | 745,900 |
| 2018-02-06 | $17.18 | $17.78 | $16.50 | $16.50 | $7.90 | 744,000 |
| 2018-02-05 | $17.56 | $18.06 | $17.49 | $17.69 | $8.47 | 441,380 |
| 2018-02-02 | $18.38 | $18.63 | $17.01 | $18.14 | $8.69 | 651,050 |
| 2018-02-01 | $19.72 | $19.75 | $18.42 | $18.68 | $8.95 | 753,750 |
| 2018-01-31 | $20.53 | $20.69 | $19.53 | $19.59 | $9.38 | 997,190 |
| 2018-01-30 | $20.52 | $20.55 | $20.30 | $20.54 | $9.84 | 582,650 |
| 2018-01-29 | $20.58 | $20.69 | $20.33 | $20.53 | $9.83 | 625,600 |
| 2018-01-26 | $20.72 | $20.82 | $20.41 | $20.45 | $9.80 | 1,037,100 |
| 2018-01-25 | $20.97 | $21.31 | $20.82 | $20.83 | $9.98 | 1,009,420 |
| 2018-01-24 | $20.82 | $21.02 | $20.51 | $20.97 | $10.04 | 894,230 |
| 2018-01-23 | $20.81 | $21.02 | $20.65 | $20.75 | $9.94 | 982,090 |
| 2018-01-22 | $21.46 | $21.47 | $20.26 | $20.94 | $10.03 | 1,799,160 |
| 2018-01-19 | $21.76 | $22.15 | $21.61 | $21.75 | $10.42 | 720,820 |
| 2018-01-18 | $21.74 | $21.90 | $21.61 | $21.71 | $10.40 | 610,470 |
| 2018-01-17 | $21.45 | $21.95 | $21.04 | $21.84 | $10.46 | 1,138,250 |
| 2018-01-16 | $20.90 | $21.45 | $20.63 | $21.33 | $10.22 | 785,400 |
| 2018-01-15 | $22.13 | $22.13 | $20.90 | $20.97 | $10.04 | 1,254,440 |
| 2018-01-12 | $22.22 | $22.34 | $22.05 | $22.21 | $10.64 | 812,680 |
| 2018-01-11 | $21.82 | $22.32 | $21.62 | $22.25 | $10.66 | 1,121,940 |
| 2018-01-10 | $22.52 | $22.52 | $21.52 | $21.84 | $10.46 | 1,389,400 |
| 2018-01-09 | $22.28 | $22.67 | $22.00 | $22.52 | $10.79 | 1,325,430 |
| 2018-01-08 | $22.13 | $22.36 | $21.83 | $22.20 | $10.63 | 804,930 |
| 2018-01-05 | $22.45 | $22.45 | $22.05 | $22.15 | $10.61 | 740,200 |
| 2018-01-04 | $22.18 | $22.59 | $22.17 | $22.30 | $10.68 | 1,007,790 |
| 2018-01-03 | $22.24 | $22.39 | $22.02 | $22.25 | $10.66 | 943,240 |
| 2018-01-02 | $22.07 | $22.46 | $22.07 | $22.36 | $10.71 | 939,300 |
| 2018-01-01 | $22.30 | $22.30 | $22.30 | $22.30 | $10.68 | 0 |
| 2017-12-29 | $22.21 | $22.70 | $22.00 | $22.30 | $10.68 | 1,326,750 |
| 2017-12-28 | $21.52 | $23.50 | $21.39 | $22.37 | $10.72 | 2,067,730 |
| 2017-12-27 | $21.51 | $22.00 | $21.30 | $21.70 | $10.39 | 1,161,930 |
| 2017-12-26 | $20.70 | $21.80 | $20.70 | $21.60 | $10.35 | 1,086,870 |
| 2017-12-25 | $21.29 | $21.29 | $20.50 | $20.85 | $9.99 | 776,780 |
| 2017-12-22 | $21.31 | $21.51 | $21.18 | $21.25 | $10.18 | 520,850 |
| 2017-12-21 | $21.20 | $21.63 | $20.73 | $21.46 | $10.28 | 956,300 |
| 2017-12-20 | $21.57 | $21.77 | $21.31 | $21.32 | $10.21 | 672,800 |
| 2017-12-19 | $21.28 | $21.67 | $21.28 | $21.58 | $10.34 | 419,990 |
| 2017-12-18 | $21.58 | $21.69 | $21.20 | $21.30 | $10.20 | 588,700 |
| 2017-12-15 | $21.64 | $21.85 | $21.39 | $21.59 | $10.34 | 651,050 |
| 2017-12-14 | $21.60 | $21.97 | $21.37 | $21.77 | $10.43 | 681,830 |
| 2017-12-13 | $21.13 | $21.86 | $21.10 | $21.68 | $10.38 | 807,640 |
| 2017-12-12 | $21.55 | $21.70 | $20.85 | $21.09 | $10.10 | 921,240 |
| 2017-12-11 | $21.43 | $21.80 | $21.42 | $21.68 | $10.38 | 771,640 |
| 2017-12-08 | $20.89 | $21.70 | $20.83 | $21.41 | $10.26 | 1,190,580 |
| 2017-12-07 | $20.85 | $21.19 | $20.73 | $20.89 | $10.01 | 989,990 |
| 2017-12-06 | $20.34 | $21.28 | $20.30 | $21.08 | $10.10 | 1,293,650 |
| 2017-12-05 | $21.00 | $21.46 | $20.12 | $20.34 | $9.74 | 1,307,770 |
| 2017-12-04 | $22.50 | $22.52 | $21.22 | $21.23 | $10.17 | 1,543,550 |
| 2017-12-01 | $22.46 | $22.84 | $22.26 | $22.75 | $10.90 | 1,255,570 |
| 2017-11-30 | $22.22 | $22.59 | $22.01 | $22.35 | $10.71 | 861,750 |
| 2017-11-29 | $22.50 | $22.50 | $21.80 | $22.25 | $10.66 | 1,064,020 |
| 2017-11-28 | $21.86 | $22.60 | $21.74 | $22.50 | $10.78 | 1,120,470 |
| 2017-11-27 | $22.07 | $22.35 | $21.82 | $21.86 | $10.47 | 1,000,060 |
| 2017-11-24 | $22.33 | $22.47 | $22.00 | $22.09 | $10.58 | 1,269,040 |
| 2017-11-23 | $23.35 | $23.65 | $22.16 | $22.25 | $10.66 | 1,997,540 |
| 2017-11-22 | $23.60 | $24.16 | $23.30 | $23.56 | $11.29 | 1,433,000 |
| 2017-11-21 | $24.00 | $24.32 | $23.03 | $23.72 | $11.36 | 2,041,220 |
| 2017-11-20 | $23.92 | $24.30 | $22.88 | $24.15 | $11.57 | 1,901,580 |
| 2017-11-17 | $26.42 | $26.49 | $23.88 | $23.88 | $11.44 | 4,481,050 |
| 2017-11-16 | $27.89 | $27.94 | $26.38 | $26.53 | $12.71 | 3,434,040 |
| 2017-11-15 | $28.23 | $29.08 | $27.65 | $28.24 | $13.53 | 3,469,650 |
| 2017-11-14 | $28.85 | $29.20 | $28.15 | $28.22 | $13.52 | 3,957,790 |
| 2017-11-13 | $28.13 | $29.48 | $27.53 | $29.13 | $13.95 | 5,582,200 |
| 2017-11-10 | $27.05 | $28.88 | $27.00 | $28.17 | $13.49 | 6,155,920 |
| 2017-11-09 | $27.01 | $27.30 | $26.71 | $27.18 | $13.02 | 2,459,100 |
| 2017-11-08 | $27.57 | $27.96 | $27.31 | $27.31 | $13.08 | 3,358,230 |
| 2017-11-07 | $27.63 | $27.67 | $27.07 | $27.67 | $13.25 | 3,257,220 |
| 2017-11-06 | $26.46 | $27.97 | $26.31 | $27.72 | $13.28 | 4,320,990 |
| 2017-11-03 | $27.09 | $27.10 | $26.11 | $26.20 | $12.55 | 2,458,920 |
| 2017-11-02 | $26.75 | $27.46 | $26.45 | $27.11 | $12.99 | 3,723,550 |
| 2017-11-01 | $26.50 | $27.00 | $26.10 | $26.80 | $12.84 | 2,773,350 |
| 2017-10-31 | $25.73 | $26.30 | $25.42 | $26.26 | $12.58 | 1,842,130 |
| 2017-10-30 | $26.70 | $27.04 | $25.60 | $25.78 | $12.35 | 2,299,200 |
| 2017-10-27 | $26.65 | $27.12 | $26.30 | $26.95 | $12.91 | 2,430,890 |
| 2017-10-26 | $26.46 | $27.16 | $26.23 | $26.84 | $12.86 | 3,119,320 |
| 2017-10-25 | $25.39 | $26.50 | $25.28 | $26.37 | $12.63 | 2,512,190 |
| 2017-10-24 | $26.11 | $26.22 | $25.00 | $25.40 | $12.17 | 2,443,800 |
| 2017-10-23 | $25.82 | $26.32 | $25.72 | $26.23 | $12.56 | 1,878,620 |
| 2017-10-20 | $25.90 | $26.12 | $25.41 | $25.80 | $12.36 | 2,406,120 |
| 2017-10-19 | $26.32 | $26.71 | $25.20 | $26.08 | $12.49 | 2,842,150 |
| 2017-10-18 | $27.00 | $28.38 | $26.61 | $26.63 | $12.76 | 5,435,560 |
| 2017-10-17 | $26.18 | $27.20 | $25.75 | $27.03 | $12.95 | 2,865,860 |
| 2017-10-16 | $27.20 | $27.20 | $26.00 | $26.18 | $12.54 | 2,968,760 |
| 2017-10-13 | $26.22 | $27.64 | $26.12 | $27.27 | $13.06 | 4,180,540 |
| 2017-10-12 | $25.91 | $26.44 | $25.60 | $26.35 | $12.62 | 1,645,290 |
| 2017-10-11 | $26.88 | $26.88 | $25.75 | $25.90 | $12.41 | 2,299,130 |
| 2017-10-10 | $26.21 | $26.83 | $26.10 | $26.81 | $12.84 | 1,974,580 |
| 2017-10-09 | $26.80 | $26.80 | $26.13 | $26.17 | $12.54 | 1,735,980 |
| 2017-10-06 | $26.26 | $26.26 | $26.26 | $26.26 | $12.58 | 0 |
| 2017-10-05 | $26.26 | $26.26 | $26.26 | $26.26 | $12.58 | 0 |
| 2017-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $12.58 | 0 |
| 2017-10-03 | $26.26 | $26.26 | $26.26 | $26.26 | $12.58 | 0 |
| 2017-10-02 | $26.26 | $26.26 | $26.26 | $26.26 | $12.58 | 0 |
| 2017-09-29 | $26.01 | $26.36 | $25.74 | $26.26 | $12.58 | 1,974,420 |
| 2017-09-28 | $25.27 | $26.43 | $25.27 | $26.17 | $12.54 | 2,695,580 |
| 2017-09-27 | $24.99 | $25.66 | $24.78 | $25.39 | $12.16 | 2,146,960 |
| 2017-09-26 | $26.05 | $26.69 | $24.58 | $25.11 | $12.03 | 3,087,960 |
| 2017-09-25 | $26.88 | $27.41 | $26.13 | $26.14 | $12.52 | 2,596,950 |
| 2017-09-22 | $25.90 | $27.09 | $25.47 | $26.89 | $12.88 | 3,358,230 |
| 2017-09-21 | $26.40 | $27.16 | $25.90 | $25.90 | $12.41 | 3,643,080 |
| 2017-09-20 | $25.98 | $26.58 | $25.45 | $26.50 | $12.69 | 3,250,390 |
| 2017-09-19 | $25.64 | $26.77 | $25.60 | $25.83 | $12.37 | 4,357,280 |
| 2017-09-18 | $25.14 | $25.86 | $24.80 | $25.81 | $12.36 | 3,299,030 |
| 2017-09-15 | $24.67 | $25.22 | $24.67 | $25.02 | $11.98 | 1,467,690 |
| 2017-09-14 | $25.00 | $25.15 | $24.66 | $24.80 | $11.88 | 1,407,670 |
| 2017-09-13 | $24.79 | $25.30 | $24.47 | $25.10 | $12.02 | 1,673,570 |
| 2017-09-12 | $25.32 | $25.50 | $24.66 | $24.82 | $11.89 | 3,039,580 |
| 2017-09-11 | $24.58 | $25.62 | $24.46 | $25.55 | $12.24 | 3,700,400 |
| 2017-09-08 | $24.61 | $25.05 | $24.18 | $24.44 | $11.71 | 2,189,990 |
| 2017-09-07 | $24.50 | $25.44 | $24.41 | $24.82 | $11.89 | 3,178,380 |
| 2017-09-06 | $24.73 | $24.78 | $24.04 | $24.42 | $11.70 | 1,917,920 |
| 2017-09-05 | $24.51 | $25.13 | $24.48 | $24.84 | $11.90 | 1,900,750 |
| 2017-09-04 | $24.74 | $25.15 | $24.50 | $24.66 | $11.81 | 2,166,340 |
| 2017-09-01 | $25.28 | $25.48 | $24.60 | $25.08 | $12.01 | 2,877,280 |
| 2017-08-31 | $24.26 | $25.28 | $24.25 | $25.14 | $12.04 | 3,371,800 |
| 2017-08-30 | $24.60 | $25.17 | $24.06 | $24.24 | $11.61 | 2,899,480 |
| 2017-08-29 | $25.18 | $25.47 | $24.50 | $24.69 | $11.83 | 4,171,930 |
| 2017-08-28 | $24.54 | $25.39 | $24.19 | $25.14 | $12.04 | 4,324,410 |
| 2017-08-25 | $22.87 | $24.86 | $22.80 | $24.46 | $11.72 | 4,113,370 |
| 2017-08-24 | $23.10 | $24.12 | $22.78 | $22.79 | $10.92 | 3,511,220 |
| 2017-08-23 | $23.01 | $23.47 | $22.39 | $23.26 | $11.14 | 2,610,560 |
| 2017-08-22 | $23.16 | $23.44 | $22.82 | $22.89 | $10.96 | 1,928,590 |
| 2017-08-21 | $22.58 | $23.23 | $22.58 | $23.16 | $11.09 | 2,159,260 |
| 2017-08-18 | $22.66 | $22.88 | $22.37 | $22.58 | $10.82 | 1,228,580 |
| 2017-08-17 | $22.39 | $22.94 | $22.39 | $22.93 | $10.98 | 1,856,080 |
| 2017-08-16 | $22.45 | $22.95 | $22.35 | $22.60 | $10.83 | 2,700,580 |
| 2017-08-15 | $22.05 | $22.51 | $21.93 | $22.51 | $10.78 | 2,259,770 |
| 2017-08-14 | $21.21 | $22.12 | $21.10 | $22.07 | $10.57 | 1,965,010 |
| 2017-08-11 | $21.05 | $21.57 | $21.01 | $21.19 | $10.15 | 1,067,780 |
| 2017-08-10 | $21.70 | $21.96 | $21.01 | $21.26 | $10.18 | 1,294,390 |
| 2017-08-09 | $21.65 | $22.08 | $21.45 | $21.81 | $10.45 | 1,307,980 |
| 2017-08-08 | $21.51 | $21.70 | $21.20 | $21.64 | $10.37 | 1,230,420 |
| 2017-08-07 | $21.50 | $21.89 | $21.44 | $21.55 | $10.32 | 1,085,740 |
| 2017-08-04 | $21.93 | $22.13 | $21.30 | $21.30 | $10.20 | 1,725,890 |
| 2017-08-03 | $21.88 | $22.56 | $21.80 | $21.96 | $10.52 | 1,827,110 |
| 2017-08-02 | $22.40 | $22.46 | $21.81 | $21.83 | $10.46 | 1,420,350 |
| 2017-08-01 | $22.33 | $22.49 | $21.92 | $22.35 | $10.71 | 1,677,790 |
| 2017-07-31 | $22.01 | $22.66 | $22.00 | $22.33 | $10.70 | 1,613,840 |
| 2017-07-28 | $22.55 | $22.71 | $22.13 | $22.14 | $10.61 | 2,175,690 |
| 2017-07-27 | $21.25 | $23.05 | $21.00 | $22.70 | $10.87 | 3,568,170 |
| 2017-07-26 | $21.66 | $21.85 | $21.09 | $21.22 | $10.16 | 1,281,920 |
| 2017-07-25 | $21.78 | $22.00 | $21.53 | $21.66 | $10.38 | 1,864,470 |
| 2017-07-24 | $21.06 | $22.02 | $20.64 | $21.84 | $10.46 | 2,408,170 |
| 2017-07-21 | $21.94 | $22.11 | $21.28 | $21.40 | $10.25 | 2,020,880 |
| 2017-07-20 | $22.13 | $22.90 | $21.90 | $21.91 | $10.49 | 2,685,900 |
| 2017-07-19 | $22.45 | $22.45 | $21.62 | $22.30 | $10.68 | 2,322,910 |
| 2017-07-18 | $21.99 | $22.98 | $21.52 | $22.33 | $10.70 | 3,408,750 |
| 2017-07-17 | $25.00 | $25.00 | $22.96 | $22.96 | $11.00 | 4,747,700 |
| 2017-07-14 | $25.44 | $25.93 | $25.23 | $25.51 | $12.22 | 2,441,840 |
| 2017-07-13 | $25.97 | $25.97 | $25.18 | $25.45 | $12.19 | 3,945,560 |
| 2017-07-12 | $26.50 | $27.25 | $25.00 | $26.33 | $12.61 | 5,356,580 |
| 2017-07-11 | $27.10 | $27.20 | $26.35 | $26.79 | $12.83 | 3,152,950 |
| 2017-07-10 | $27.90 | $27.90 | $26.18 | $27.40 | $13.12 | 5,266,110 |
| 2017-07-07 | $27.44 | $28.85 | $27.17 | $28.03 | $13.43 | 7,425,940 |
| 2017-07-06 | $25.70 | $27.96 | $25.46 | $26.98 | $12.92 | 6,738,380 |
| 2017-07-05 | $24.76 | $25.82 | $24.68 | $25.72 | $12.32 | 4,503,800 |
| 2017-07-04 | $24.90 | $25.10 | $24.50 | $24.75 | $11.86 | 2,290,290 |
| 2017-07-03 | $24.09 | $24.99 | $23.98 | $24.91 | $11.93 | 3,207,110 |
| 2017-06-30 | $23.38 | $23.38 | $23.38 | $23.38 | $11.20 | 0 |
| 2017-06-29 | $23.38 | $23.38 | $23.38 | $23.38 | $11.20 | 0 |
| 2017-06-28 | $23.61 | $23.78 | $23.11 | $23.38 | $11.20 | 1,464,640 |
| 2017-06-27 | $23.77 | $24.20 | $23.61 | $23.82 | $11.41 | 1,492,160 |
| 2017-06-26 | $23.45 | $23.82 | $23.09 | $23.78 | $11.39 | 1,525,560 |
| 2017-06-23 | $23.54 | $23.79 | $22.74 | $23.53 | $11.27 | 2,222,740 |
| 2017-06-22 | $24.31 | $24.65 | $23.60 | $23.62 | $11.31 | 2,252,520 |
| 2017-06-21 | $24.49 | $24.74 | $24.01 | $24.46 | $11.72 | 2,020,830 |
| 2017-06-20 | $24.80 | $25.16 | $24.46 | $24.46 | $11.72 | 2,889,610 |
| 2017-06-19 | $24.45 | $24.66 | $24.23 | $24.55 | $11.76 | 1,835,740 |
| 2017-06-16 | $24.31 | $24.57 | $23.95 | $24.55 | $11.76 | 2,475,560 |
| 2017-06-15 | $23.71 | $24.77 | $23.70 | $24.36 | $11.67 | 3,486,260 |
| 2017-06-14 | $23.78 | $23.99 | $23.46 | $23.65 | $11.33 | 1,932,470 |
| 2017-06-13 | $23.02 | $24.01 | $22.51 | $23.90 | $11.45 | 2,327,770 |
| 2017-06-12 | $24.16 | $24.33 | $23.02 | $23.05 | $11.04 | 3,667,960 |
| 2017-06-09 | $24.70 | $25.10 | $24.23 | $24.83 | $11.89 | 2,442,900 |
| 2017-06-08 | $25.07 | $25.39 | $24.46 | $24.69 | $11.83 | 3,267,580 |
| 2017-06-07 | $24.02 | $25.42 | $23.82 | $25.18 | $12.06 | 4,370,170 |
| 2017-06-06 | $23.75 | $24.15 | $23.51 | $24.06 | $11.52 | 2,069,400 |
| 2017-06-05 | $24.22 | $24.75 | $23.90 | $24.03 | $11.51 | 3,318,850 |
| 2017-06-02 | $22.56 | $23.95 | $22.51 | $23.61 | $11.31 | 3,074,070 |
| 2017-06-01 | $24.49 | $24.68 | $22.74 | $22.74 | $10.89 | 3,986,310 |
| 2017-05-31 | $26.24 | $26.90 | $24.95 | $24.96 | $11.96 | 5,330,440 |
| 2017-05-30 | $24.95 | $24.95 | $24.95 | $24.95 | $11.95 | 0 |
| 2017-05-29 | $24.95 | $24.95 | $24.95 | $24.95 | $11.95 | 0 |
| 2017-05-26 | $24.40 | $25.49 | $24.36 | $24.95 | $11.95 | 3,994,250 |
| 2017-05-25 | $24.90 | $24.93 | $23.39 | $24.40 | $11.69 | 4,655,390 |
| 2017-05-24 | $24.55 | $25.25 | $24.20 | $24.90 | $11.93 | 3,795,530 |
| 2017-05-23 | $25.50 | $26.35 | $24.23 | $24.61 | $11.79 | 5,147,500 |
| 2017-05-22 | $28.60 | $28.95 | $25.99 | $25.99 | $12.45 | 6,788,640 |
| 2017-05-19 | $28.75 | $29.30 | $28.10 | $28.88 | $13.83 | 4,323,550 |
| 2017-05-18 | $29.76 | $30.26 | $28.30 | $28.49 | $13.65 | 7,429,710 |
| 2017-05-17 | $31.75 | $32.20 | $30.75 | $30.80 | $14.75 | 8,404,560 |
| 2017-05-16 | $31.85 | $32.48 | $30.61 | $32.16 | $15.40 | 9,000,760 |
| 2017-05-15 | $32.60 | $32.89 | $31.40 | $31.85 | $15.26 | 7,816,690 |
| 2017-05-12 | $32.30 | $33.85 | $31.33 | $32.97 | $15.79 | 10,285,930 |
| 2017-05-11 | $29.60 | $32.97 | $29.30 | $32.40 | $15.52 | 10,237,360 |
| 2017-05-10 | $28.93 | $30.55 | $28.61 | $30.33 | $14.53 | 9,899,490 |
| 2017-05-09 | $27.83 | $29.50 | $27.80 | $29.19 | $13.98 | 5,691,460 |
| 2017-05-08 | $28.02 | $28.79 | $27.53 | $27.92 | $13.37 | 4,830,990 |
| 2017-05-05 | $30.01 | $30.30 | $28.30 | $28.30 | $13.56 | 7,731,780 |
| 2017-05-04 | $31.80 | $31.80 | $29.20 | $30.30 | $14.51 | 9,530,010 |
| 2017-05-03 | $31.15 | $33.95 | $31.01 | $32.36 | $15.50 | 11,784,400 |
| 2017-05-02 | $30.59 | $31.54 | $30.00 | $31.44 | $15.06 | 9,336,090 |
| 2017-05-01 | $31.54 | $31.54 | $31.54 | $31.54 | $15.11 | 0 |
| 2017-04-28 | $31.00 | $32.18 | $30.17 | $31.54 | $15.11 | 13,965,720 |
| 2017-04-27 | $27.16 | $29.65 | $27.15 | $29.65 | $14.20 | 10,665,530 |
| 2017-04-26 | $26.40 | $27.55 | $26.40 | $26.95 | $12.91 | 7,876,900 |
| 2017-04-25 | $26.88 | $28.44 | $26.54 | $27.38 | $13.12 | 11,909,960 |
| 2017-04-24 | $29.00 | $29.00 | $27.32 | $27.32 | $13.09 | 13,183,510 |
| 2017-04-21 | $30.36 | $30.36 | $30.36 | $30.36 | $14.54 | 972,830 |
| 2017-04-20 | $27.60 | $27.60 | $27.60 | $27.60 | $13.22 | 37,380 |
| 2017-04-19 | $25.09 | $25.09 | $25.09 | $25.09 | $12.02 | 45,480 |
| 2017-04-18 | $22.81 | $22.81 | $22.81 | $22.81 | $10.93 | 31,340 |
| 2017-04-17 | $20.74 | $20.74 | $20.74 | $20.74 | $9.93 | 40,570 |
| 2017-04-14 | $18.85 | $18.85 | $18.85 | $18.85 | $9.03 | 20,520 |
| 2017-04-13 | $17.14 | $17.14 | $17.14 | $17.14 | $8.21 | 3,300 |
| 2017-04-12 | $15.58 | $15.58 | $15.58 | $15.58 | $7.46 | 1,100 |
| 2017-04-11 | $14.16 | $14.16 | $14.16 | $14.16 | $6.78 | 1,550 |
| 2017-04-10 | $12.87 | $12.87 | $12.87 | $12.87 | $6.16 | 1,550 |
| 2017-04-07 | $11.70 | $11.70 | $11.70 | $11.70 | $5.60 | 1,000 |
| 2017-04-06 | $8.87 | $10.64 | $8.87 | $10.64 | $5.10 | 5,700 |
Xiamen Guangpu Electronics Company Ltd (300632) News Headlines
Recent Xiamen Guangpu Electronics Company Ltd (300632) News
Similar Companies to Xiamen Guangpu Electronics Company Ltd (300632) 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 | -- | -- | -- |