Yunnan Yuntianhua Company Ltd (600096) Exchange: SHG
Data as of July 11, 2025
$22.39 ($-0.13) -0.58%
Yunnan Yuntianhua Company Ltd - Daily Information
Click for more stock information on Yunnan Yuntianhua Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.55 |
| Previous Close | $22.39 |
| High | $22.57 |
| Low | $22.30 |
| Adjusted Open | $22.55 |
| Previous Adjusted Close | $22.39 |
| Adjusted High | $22.57 |
| Adjusted Low | $22.30 |
About Yunnan Yuntianhua Company Ltd (600096)
YUNNAN YUNTIANHUA CO.,LTD is principally engaged in manufacture and distribution of chemical fertilizers, and chemical materials and products. The Company operates its businesses through chemicals, construction materials, commercial logistics, coal mining and new material industry. It provides synthetic ammonia, urea, ammonium nitrate, composite fertilizers, pentaerythritol, polyformaldehyde and sodium formate. Through its subsidiaries, the Company also provides glass fiber series products, mixed fertilizers, liquid ammonia, construction materials and coal, among others. In addition, it engages in the trading of grain. The Company distributes its products within domestic market and to overseas markets.
Invest in Yunnan Yuntianhua Company Ltd (600096)
Historical Stock Data for Yunnan Yuntianhua Company Ltd (600096)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $22.55 | $22.57 | $22.30 | $22.39 | $22.39 | 13,059,900 |
| 2025-07-08 | $22.36 | $22.65 | $22.31 | $22.52 | $22.52 | 17,122,160 |
| 2025-07-07 | $22.20 | $22.39 | $21.89 | $22.37 | $22.37 | 15,649,530 |
| 2025-07-04 | $22.45 | $22.45 | $22.08 | $22.19 | $22.19 | 15,783,120 |
| 2025-07-03 | $22.35 | $22.49 | $22.21 | $22.43 | $22.43 | 14,897,580 |
| 2025-07-02 | $22.08 | $22.48 | $22.05 | $22.38 | $22.38 | 22,287,720 |
| 2025-06-30 | $22.38 | $22.44 | $21.95 | $21.97 | $21.97 | 35,208,420 |
| 2025-06-27 | $21.96 | $22.66 | $21.90 | $22.44 | $22.44 | 34,647,060 |
| 2025-06-26 | $22.01 | $22.14 | $21.85 | $21.91 | $21.91 | 23,197,230 |
| 2025-06-25 | $22.26 | $22.35 | $21.83 | $22.00 | $22.00 | 29,659,780 |
| 2025-06-24 | $22.18 | $22.40 | $22.12 | $22.26 | $22.26 | 15,294,010 |
| 2025-06-23 | $22.30 | $22.54 | $22.12 | $22.18 | $22.18 | 13,090,560 |
| 2025-06-20 | $22.42 | $22.53 | $22.26 | $22.30 | $22.30 | 14,652,930 |
| 2025-06-19 | $22.66 | $22.69 | $22.36 | $22.43 | $22.43 | 9,422,480 |
| 2025-06-18 | $22.72 | $22.80 | $22.51 | $22.64 | $22.64 | 9,221,900 |
| 2025-06-17 | $22.65 | $22.88 | $22.53 | $22.70 | $22.70 | 13,307,120 |
| 2025-06-13 | $22.26 | $22.85 | $22.25 | $22.83 | $22.83 | 37,252,060 |
| 2025-06-12 | $22.15 | $22.36 | $22.03 | $22.30 | $22.30 | 15,758,810 |
| 2025-06-11 | $22.11 | $22.26 | $22.00 | $22.10 | $22.10 | 13,720,110 |
| 2025-06-10 | $22.22 | $22.33 | $21.98 | $22.09 | $22.09 | 12,978,660 |
| 2025-06-09 | $22.21 | $22.45 | $22.11 | $22.18 | $22.18 | 13,953,660 |
| 2025-06-06 | $22.48 | $22.57 | $22.25 | $22.25 | $22.25 | 11,831,210 |
| 2025-06-05 | $22.04 | $22.56 | $22.02 | $22.48 | $22.48 | 24,531,420 |
| 2025-06-04 | $21.72 | $22.04 | $21.69 | $22.04 | $22.04 | 19,502,420 |
| 2025-06-03 | $21.75 | $21.80 | $21.55 | $21.72 | $21.72 | 16,947,910 |
| 2025-05-30 | $21.71 | $22.05 | $21.68 | $21.80 | $21.80 | 16,802,930 |
| 2025-05-29 | $21.78 | $21.89 | $21.67 | $21.78 | $21.78 | 16,828,350 |
| 2025-05-28 | $22.10 | $22.12 | $21.76 | $21.80 | $21.80 | 15,439,170 |
| 2025-05-27 | $22.13 | $22.14 | $21.86 | $22.06 | $22.06 | 12,890,980 |
| 2025-05-26 | $22.25 | $22.33 | $22.00 | $22.09 | $22.09 | 15,734,280 |
| 2025-05-23 | $22.39 | $22.64 | $22.21 | $22.23 | $22.23 | 24,372,750 |
| 2025-05-22 | $22.69 | $22.87 | $22.35 | $22.38 | $22.38 | 28,079,410 |
| 2025-05-21 | $23.83 | $24.09 | $23.78 | $24.06 | $24.06 | 34,416,080 |
| 2025-05-20 | $23.99 | $24.31 | $23.74 | $23.81 | $23.81 | 36,164,140 |
| 2025-05-19 | $23.90 | $23.98 | $23.23 | $23.96 | $23.96 | 37,921,220 |
| 2025-05-16 | $23.50 | $23.94 | $23.36 | $23.92 | $23.92 | 29,716,190 |
| 2025-05-15 | $23.31 | $23.67 | $23.30 | $23.40 | $23.40 | 26,991,810 |
| 2025-05-14 | $22.94 | $23.40 | $22.87 | $23.31 | $23.31 | 31,547,410 |
| 2025-05-13 | $23.00 | $23.03 | $22.73 | $22.99 | $22.99 | 22,039,240 |
| 2025-05-12 | $23.00 | $23.10 | $22.73 | $22.91 | $22.91 | 24,405,370 |
| 2025-05-09 | $22.90 | $23.24 | $22.90 | $22.96 | $22.96 | 25,526,010 |
| 2025-05-08 | $23.05 | $23.09 | $22.80 | $22.91 | $22.91 | 27,858,830 |
| 2025-05-07 | $22.55 | $23.31 | $22.48 | $23.14 | $23.14 | 54,205,150 |
| 2025-05-06 | $22.58 | $22.66 | $22.23 | $22.31 | $22.31 | 33,413,040 |
| 2025-04-30 | $22.30 | $22.88 | $22.26 | $22.33 | $22.33 | 30,041,960 |
| 2025-04-29 | $22.61 | $22.80 | $22.13 | $22.28 | $22.28 | 27,087,170 |
| 2025-04-28 | $22.38 | $22.90 | $22.03 | $22.79 | $22.79 | 29,089,560 |
| 2025-04-25 | $22.33 | $22.65 | $22.25 | $22.53 | $22.53 | 20,966,630 |
| 2025-04-24 | $22.23 | $22.52 | $22.22 | $22.40 | $22.40 | 18,351,700 |
| 2025-04-23 | $22.13 | $22.43 | $22.05 | $22.27 | $22.27 | 19,321,720 |
| 2025-04-22 | $21.97 | $22.21 | $21.93 | $22.09 | $22.09 | 18,453,510 |
| 2025-04-21 | $21.94 | $22.08 | $21.79 | $22.05 | $22.05 | 19,689,270 |
| 2025-04-18 | $22.09 | $22.09 | $21.87 | $21.96 | $21.96 | 12,296,100 |
| 2025-04-17 | $22.00 | $22.20 | $21.93 | $22.08 | $22.08 | 16,555,750 |
| 2025-04-16 | $22.20 | $22.21 | $21.90 | $22.08 | $22.08 | 22,292,310 |
| 2025-04-15 | $22.33 | $22.53 | $22.13 | $22.24 | $22.24 | 23,852,410 |
| 2025-04-14 | $22.09 | $22.52 | $21.98 | $22.34 | $22.34 | 34,272,480 |
| 2025-04-11 | $22.28 | $22.28 | $21.94 | $22.07 | $22.07 | 26,032,170 |
| 2025-04-10 | $22.40 | $22.53 | $22.08 | $22.30 | $22.30 | 38,835,940 |
| 2025-04-09 | $22.12 | $22.19 | $21.63 | $22.19 | $22.19 | 52,489,090 |
| 2025-04-08 | $21.50 | $22.19 | $21.39 | $22.19 | $22.19 | 46,834,610 |
| 2025-04-07 | $21.90 | $21.98 | $20.80 | $21.22 | $21.22 | 49,107,230 |
| 2025-04-03 | $22.76 | $22.85 | $22.60 | $22.69 | $22.69 | 19,339,100 |
| 2025-04-02 | $23.05 | $23.19 | $22.85 | $22.90 | $22.90 | 19,474,890 |
| 2025-04-01 | $22.95 | $23.22 | $22.87 | $22.95 | $22.95 | 27,467,090 |
| 2025-03-31 | $23.10 | $23.29 | $22.77 | $22.86 | $22.86 | 31,644,200 |
| 2025-03-28 | $23.81 | $23.88 | $23.11 | $23.24 | $23.24 | 42,882,640 |
| 2025-03-27 | $23.44 | $24.15 | $23.44 | $23.85 | $23.85 | 50,340,330 |
| 2025-03-26 | $23.68 | $23.94 | $23.42 | $23.52 | $23.52 | 66,493,120 |
| 2025-03-25 | $23.00 | $23.88 | $22.69 | $23.68 | $23.68 | 89,717,720 |
| 2025-03-24 | $22.18 | $23.15 | $22.09 | $22.92 | $22.92 | 64,009,360 |
| 2025-03-21 | $22.18 | $22.49 | $21.91 | $22.11 | $22.11 | 28,698,000 |
| 2025-03-20 | $22.30 | $22.37 | $22.19 | $22.20 | $22.20 | 16,577,000 |
| 2025-03-19 | $22.32 | $22.42 | $22.22 | $22.30 | $22.30 | 14,820,500 |
| 2025-03-18 | $22.35 | $22.55 | $22.18 | $22.36 | $22.36 | 19,859,000 |
| 2025-03-17 | $22.25 | $22.60 | $22.24 | $22.33 | $22.33 | 28,265,610 |
| 2025-03-14 | $22.20 | $22.36 | $22.01 | $22.24 | $22.24 | 29,159,980 |
| 2025-03-13 | $22.26 | $22.38 | $21.95 | $22.15 | $22.15 | 27,748,960 |
| 2025-03-12 | $21.88 | $22.48 | $21.80 | $22.27 | $22.27 | 53,734,740 |
| 2025-03-11 | $21.11 | $21.85 | $20.90 | $21.83 | $21.83 | 52,286,830 |
| 2025-03-10 | $21.17 | $21.32 | $21.09 | $21.24 | $21.24 | 20,395,560 |
| 2025-03-07 | $20.87 | $21.23 | $20.84 | $21.15 | $21.15 | 30,208,160 |
| 2025-03-06 | $20.92 | $20.98 | $20.77 | $20.89 | $20.89 | 25,235,660 |
| 2025-03-05 | $21.19 | $21.19 | $20.78 | $20.98 | $20.98 | 19,821,640 |
| 2025-03-04 | $21.09 | $21.27 | $20.96 | $21.14 | $21.14 | 18,327,910 |
| 2025-03-03 | $21.02 | $21.50 | $21.02 | $21.13 | $21.13 | 34,627,340 |
| 2025-02-28 | $20.82 | $21.25 | $20.77 | $20.90 | $20.90 | 29,394,780 |
| 2025-02-27 | $20.93 | $20.98 | $20.78 | $20.89 | $20.89 | 19,656,300 |
| 2025-02-26 | $20.64 | $20.92 | $20.63 | $20.92 | $20.92 | 24,253,950 |
| 2025-02-25 | $21.29 | $21.29 | $20.60 | $20.65 | $20.65 | 46,120,880 |
| 2025-02-24 | $21.13 | $21.65 | $21.13 | $21.30 | $21.30 | 38,853,360 |
| 2025-02-20 | $21.43 | $21.45 | $21.13 | $21.35 | $21.35 | 22,825,200 |
| 2025-02-19 | $21.38 | $21.45 | $21.25 | $21.42 | $21.42 | 21,950,780 |
| 2025-02-18 | $21.63 | $21.70 | $21.35 | $21.39 | $21.39 | 22,273,590 |
| 2025-02-17 | $22.10 | $22.10 | $21.51 | $21.64 | $21.64 | 33,597,400 |
| 2025-02-14 | $22.34 | $22.34 | $21.90 | $22.03 | $22.03 | 23,770,400 |
| 2025-02-13 | $22.42 | $22.72 | $22.25 | $22.27 | $22.27 | 25,291,070 |
| 2025-02-12 | $22.30 | $22.62 | $22.25 | $22.38 | $22.38 | 25,486,380 |
| 2025-02-11 | $22.18 | $22.47 | $22.12 | $22.35 | $22.35 | 23,825,240 |
| 2025-02-10 | $22.33 | $22.40 | $22.08 | $22.17 | $22.17 | 27,810,060 |
| 2025-02-07 | $22.32 | $22.54 | $22.08 | $22.38 | $22.38 | 24,894,560 |
| 2025-02-06 | $22.33 | $22.41 | $22.06 | $22.29 | $22.29 | 26,042,770 |
| 2025-02-05 | $23.02 | $23.02 | $22.22 | $22.32 | $22.32 | 35,724,430 |
| 2025-01-27 | $22.95 | $23.27 | $22.86 | $23.06 | $23.06 | 27,772,090 |
| 2025-01-24 | $21.70 | $22.95 | $21.70 | $22.85 | $22.85 | 46,448,300 |
| 2025-01-23 | $21.86 | $21.98 | $21.40 | $21.58 | $21.58 | 23,305,980 |
| 2025-01-22 | $21.77 | $21.85 | $21.51 | $21.76 | $21.76 | 11,305,060 |
| 2025-01-21 | $22.05 | $22.09 | $21.79 | $21.85 | $21.85 | 11,280,900 |
| 2025-01-20 | $22.13 | $22.22 | $21.91 | $21.99 | $21.99 | 16,763,840 |
| 2025-01-17 | $21.60 | $22.15 | $21.60 | $21.96 | $21.96 | 26,564,060 |
| 2025-01-16 | $21.61 | $21.78 | $21.29 | $21.40 | $21.40 | 15,576,850 |
| 2025-01-15 | $21.55 | $21.70 | $21.41 | $21.51 | $21.51 | 12,635,170 |
| 2025-01-14 | $21.16 | $21.65 | $21.06 | $21.60 | $21.60 | 18,498,300 |
| 2025-01-13 | $21.01 | $21.48 | $21.01 | $21.14 | $21.14 | 15,551,100 |
| 2025-01-09 | $21.40 | $21.75 | $21.30 | $21.38 | $21.38 | 18,864,320 |
| 2025-01-08 | $21.90 | $21.95 | $20.95 | $21.50 | $21.50 | 33,274,610 |
| 2025-01-07 | $22.17 | $22.21 | $21.56 | $21.77 | $21.77 | 23,363,010 |
| 2025-01-06 | $22.03 | $22.44 | $21.87 | $22.16 | $22.16 | 21,835,590 |
| 2025-01-03 | $21.95 | $22.46 | $21.92 | $22.03 | $22.03 | 23,024,020 |
| 2025-01-02 | $22.30 | $22.50 | $21.76 | $21.95 | $21.95 | 22,650,940 |
| 2024-12-31 | $22.82 | $22.98 | $22.27 | $22.30 | $22.30 | 22,549,660 |
| 2024-12-30 | $22.83 | $23.13 | $22.77 | $22.83 | $22.83 | 20,124,520 |
| 2024-12-27 | $22.55 | $22.87 | $22.50 | $22.81 | $22.81 | 20,406,550 |
| 2024-12-26 | $22.69 | $22.90 | $22.43 | $22.50 | $22.50 | 16,976,430 |
| 2024-12-25 | $22.70 | $22.84 | $22.48 | $22.71 | $22.71 | 14,945,210 |
| 2024-12-24 | $22.50 | $22.95 | $22.40 | $22.71 | $22.71 | 23,670,610 |
| 2024-12-23 | $22.02 | $22.82 | $22.02 | $22.55 | $22.55 | 40,421,170 |
| 2024-12-20 | $22.30 | $22.40 | $22.00 | $22.00 | $22.00 | 20,464,740 |
| 2024-12-19 | $22.28 | $22.41 | $22.00 | $22.33 | $22.33 | 22,158,990 |
| 2024-12-18 | $22.66 | $22.87 | $22.37 | $22.46 | $22.46 | 24,990,900 |
| 2024-12-17 | $21.90 | $22.94 | $21.86 | $22.57 | $22.57 | 42,329,890 |
| 2024-12-16 | $22.21 | $22.28 | $21.68 | $21.99 | $21.99 | 17,670,170 |
| 2024-12-13 | $22.49 | $22.57 | $22.02 | $22.13 | $22.13 | 24,165,610 |
| 2024-12-12 | $22.26 | $22.58 | $22.18 | $22.48 | $22.48 | 22,400,540 |
| 2024-12-11 | $21.66 | $22.26 | $21.61 | $22.20 | $22.20 | 31,149,620 |
| 2024-12-10 | $22.11 | $22.26 | $21.68 | $21.71 | $21.71 | 31,906,160 |
| 2024-12-09 | $21.59 | $21.84 | $21.54 | $21.64 | $21.64 | 19,967,730 |
| 2024-12-06 | $21.47 | $21.72 | $21.40 | $21.59 | $21.59 | 18,705,900 |
| 2024-12-05 | $21.65 | $21.65 | $21.32 | $21.45 | $21.45 | 22,555,070 |
| 2024-12-04 | $22.00 | $22.03 | $21.60 | $21.72 | $21.72 | 28,525,840 |
| 2024-12-03 | $21.90 | $22.15 | $21.77 | $22.01 | $22.01 | 17,764,300 |
| 2024-12-02 | $21.93 | $22.09 | $21.81 | $21.97 | $21.97 | 26,495,810 |
| 2024-11-29 | $21.78 | $22.16 | $21.73 | $21.96 | $21.96 | 23,359,070 |
| 2024-11-28 | $22.04 | $22.04 | $21.58 | $21.72 | $21.72 | 23,212,520 |
| 2024-11-27 | $21.83 | $22.05 | $21.55 | $22.04 | $22.04 | 19,413,470 |
| 2024-11-26 | $22.13 | $22.13 | $21.80 | $21.90 | $21.90 | 18,061,020 |
| 2024-11-25 | $21.99 | $22.65 | $21.93 | $22.17 | $22.17 | 26,434,360 |
| 2024-11-22 | $23.00 | $23.02 | $22.05 | $22.08 | $22.08 | 30,318,260 |
| 2024-11-21 | $22.91 | $23.29 | $22.76 | $23.02 | $23.02 | 33,495,840 |
| 2024-11-20 | $22.11 | $22.98 | $22.10 | $22.84 | $22.84 | 36,674,980 |
| 2024-11-19 | $22.16 | $22.30 | $21.87 | $22.27 | $22.27 | 20,556,490 |
| 2024-11-18 | $22.46 | $22.56 | $21.88 | $22.01 | $22.01 | 29,210,990 |
| 2024-11-15 | $22.61 | $22.90 | $22.35 | $22.36 | $22.36 | 24,513,440 |
| 2024-11-14 | $22.82 | $23.25 | $22.61 | $22.61 | $22.61 | 32,500,080 |
| 2024-11-13 | $22.83 | $23.33 | $22.68 | $22.90 | $22.90 | 29,073,940 |
| 2024-11-12 | $23.02 | $23.55 | $22.83 | $22.96 | $22.96 | 45,828,590 |
| 2024-11-11 | $23.23 | $23.24 | $22.69 | $23.01 | $23.01 | 46,411,350 |
| 2024-11-08 | $23.75 | $24.03 | $23.13 | $23.41 | $23.41 | 51,461,710 |
| 2024-11-07 | $23.29 | $24.13 | $23.11 | $23.75 | $23.75 | 48,454,550 |
| 2024-11-06 | $23.42 | $23.81 | $23.30 | $23.40 | $23.40 | 39,104,610 |
| 2024-11-05 | $23.14 | $23.60 | $22.95 | $23.49 | $23.49 | 41,957,320 |
| 2024-11-04 | $23.43 | $23.45 | $23.00 | $23.29 | $23.29 | 33,504,900 |
| 2024-11-01 | $22.90 | $23.82 | $22.83 | $23.35 | $23.35 | 46,259,060 |
| 2024-10-31 | $23.15 | $23.33 | $22.93 | $23.02 | $23.02 | 32,731,050 |
| 2024-10-30 | $23.40 | $23.90 | $23.14 | $23.31 | $23.31 | 25,946,390 |
| 2024-10-29 | $23.79 | $23.92 | $23.30 | $23.43 | $23.43 | 34,714,100 |
| 2024-10-28 | $24.18 | $24.25 | $23.15 | $23.79 | $23.79 | 46,479,720 |
| 2024-10-25 | $23.19 | $24.09 | $23.06 | $24.00 | $24.00 | 59,763,670 |
| 2024-10-24 | $23.35 | $23.65 | $23.05 | $23.16 | $23.16 | 27,207,310 |
| 2024-10-23 | $23.19 | $23.52 | $22.85 | $23.35 | $23.35 | 40,752,430 |
| 2024-10-22 | $23.00 | $23.23 | $22.73 | $23.17 | $23.17 | 34,605,640 |
| 2024-10-21 | $22.85 | $23.03 | $22.43 | $22.93 | $22.93 | 41,373,720 |
| 2024-10-18 | $22.45 | $23.22 | $22.35 | $22.74 | $22.74 | 40,457,030 |
| 2024-10-17 | $23.08 | $23.21 | $22.40 | $22.42 | $22.42 | 31,473,400 |
| 2024-10-16 | $22.64 | $23.52 | $22.61 | $22.90 | $22.90 | 43,452,360 |
| 2024-10-15 | $23.40 | $23.82 | $22.89 | $22.95 | $22.95 | 74,019,260 |
| 2024-10-14 | $22.30 | $22.73 | $22.00 | $22.69 | $22.69 | 42,072,680 |
| 2024-10-11 | $22.84 | $22.88 | $21.81 | $22.36 | $22.36 | 37,410,540 |
| 2024-10-10 | $22.40 | $23.32 | $22.26 | $22.74 | $22.74 | 51,058,860 |
| 2024-10-09 | $22.68 | $23.23 | $21.80 | $22.07 | $22.07 | 64,277,630 |
| 2024-10-08 | $24.80 | $24.89 | $22.30 | $23.13 | $23.13 | 94,744,970 |
| 2024-09-30 | $21.75 | $22.70 | $21.33 | $22.63 | $22.63 | 71,704,650 |
| 2024-09-27 | $20.37 | $20.75 | $20.35 | $20.71 | $20.71 | 26,812,440 |
| 2024-09-26 | $19.42 | $20.08 | $19.42 | $20.08 | $20.08 | 25,588,910 |
| 2024-09-25 | $19.80 | $20.16 | $19.48 | $19.52 | $19.52 | 35,784,440 |
| 2024-09-24 | $18.79 | $19.63 | $18.48 | $19.63 | $19.63 | 41,238,610 |
| 2024-09-23 | $18.48 | $19.01 | $18.44 | $18.67 | $18.67 | 23,799,490 |
| 2024-09-20 | $18.70 | $18.71 | $18.25 | $18.51 | $18.51 | 22,871,240 |
| 2024-09-19 | $18.76 | $18.91 | $18.22 | $18.70 | $18.70 | 24,086,780 |
| 2024-09-18 | $18.53 | $18.73 | $18.35 | $18.63 | $18.63 | 15,219,080 |
| 2024-09-13 | $18.98 | $19.06 | $18.51 | $18.58 | $18.58 | 16,905,250 |
| 2024-09-12 | $19.25 | $19.58 | $18.94 | $18.98 | $18.98 | 17,226,000 |
| 2024-09-11 | $19.21 | $19.40 | $19.16 | $19.30 | $19.30 | 13,593,150 |
| 2024-09-10 | $20.03 | $20.10 | $19.21 | $19.34 | $19.34 | 23,847,220 |
| 2024-09-09 | $20.24 | $20.32 | $19.94 | $20.04 | $20.04 | 14,644,400 |
| 2024-09-06 | $20.39 | $20.51 | $20.23 | $20.29 | $20.29 | 9,770,200 |
| 2024-09-05 | $20.46 | $20.65 | $20.09 | $20.36 | $20.36 | 17,717,000 |
| 2024-09-04 | $20.69 | $20.93 | $20.45 | $20.52 | $20.52 | 15,606,750 |
| 2024-09-03 | $20.83 | $21.00 | $20.60 | $20.80 | $20.80 | 15,637,540 |
| 2024-09-02 | $20.59 | $21.05 | $20.52 | $20.84 | $20.84 | 24,878,730 |
| 2024-08-30 | $20.82 | $20.93 | $20.23 | $20.64 | $20.64 | 31,616,480 |
| 2024-08-29 | $20.80 | $21.10 | $20.71 | $20.85 | $20.85 | 14,329,640 |
| 2024-08-28 | $20.78 | $21.25 | $20.78 | $20.91 | $20.91 | 17,276,290 |
| 2024-08-27 | $20.88 | $21.05 | $20.73 | $20.91 | $20.91 | 12,173,460 |
| 2024-08-26 | $20.70 | $20.95 | $20.49 | $20.88 | $20.88 | 15,928,370 |
| 2024-08-23 | $20.41 | $20.95 | $20.35 | $20.68 | $20.68 | 18,076,060 |
| 2024-08-22 | $20.45 | $20.58 | $20.20 | $20.45 | $20.45 | 11,836,060 |
| 2024-08-21 | $20.31 | $20.58 | $20.22 | $20.42 | $20.42 | 10,645,840 |
| 2024-08-20 | $20.55 | $20.68 | $20.20 | $20.35 | $20.35 | 13,791,700 |
| 2024-08-19 | $20.27 | $20.78 | $20.27 | $20.52 | $20.52 | 15,256,300 |
| 2024-08-16 | $20.50 | $20.54 | $20.15 | $20.27 | $20.27 | 13,561,170 |
| 2024-08-15 | $20.20 | $20.52 | $20.16 | $20.46 | $20.46 | 17,812,460 |
| 2024-08-14 | $20.00 | $20.61 | $19.93 | $20.24 | $20.24 | 26,566,510 |
| 2024-08-13 | $19.69 | $20.03 | $18.95 | $20.00 | $20.00 | 27,760,050 |
| 2024-08-12 | $19.60 | $19.85 | $19.55 | $19.66 | $19.66 | 11,148,040 |
| 2024-08-09 | $19.73 | $19.98 | $19.66 | $19.71 | $19.71 | 10,498,500 |
| 2024-08-08 | $19.51 | $19.78 | $19.48 | $19.72 | $19.72 | 10,425,900 |
| 2024-08-07 | $19.20 | $19.78 | $19.03 | $19.60 | $19.60 | 15,279,640 |
| 2024-08-06 | $19.21 | $19.38 | $19.01 | $19.23 | $19.23 | 13,642,820 |
| 2024-08-05 | $19.29 | $19.64 | $18.92 | $18.92 | $18.92 | 20,188,500 |
| 2024-08-02 | $19.29 | $19.69 | $19.22 | $19.37 | $19.37 | 10,782,430 |
| 2024-08-01 | $19.58 | $19.93 | $19.39 | $19.42 | $19.42 | 14,186,810 |
| 2024-07-31 | $18.80 | $19.60 | $18.57 | $19.59 | $19.59 | 25,619,550 |
| 2024-07-30 | $18.93 | $18.98 | $18.54 | $18.83 | $18.83 | 12,356,050 |
| 2024-07-29 | $19.30 | $19.32 | $18.81 | $18.84 | $18.84 | 14,367,350 |
| 2024-07-26 | $18.80 | $19.50 | $18.79 | $19.25 | $19.25 | 18,576,760 |
| 2024-07-25 | $18.78 | $18.98 | $18.58 | $18.85 | $18.85 | 18,334,800 |
| 2024-07-24 | $19.25 | $19.28 | $18.36 | $18.91 | $18.91 | 40,441,870 |
| 2024-07-23 | $20.46 | $20.48 | $19.30 | $19.30 | $19.30 | 35,341,890 |
| 2024-07-22 | $20.49 | $20.51 | $20.15 | $20.36 | $20.36 | 19,896,500 |
| 2024-07-19 | $20.87 | $20.87 | $20.38 | $20.43 | $20.43 | 23,062,750 |
| 2024-07-18 | $20.77 | $21.04 | $20.69 | $20.95 | $20.95 | 15,767,120 |
| 2024-07-17 | $21.19 | $21.34 | $20.88 | $20.94 | $20.94 | 15,653,580 |
| 2024-07-16 | $21.08 | $21.22 | $20.80 | $21.20 | $21.20 | 21,174,200 |
| 2024-07-15 | $20.71 | $21.12 | $20.63 | $21.02 | $21.02 | 18,534,820 |
| 2024-07-12 | $20.80 | $21.05 | $20.67 | $20.78 | $20.78 | 16,093,850 |
| 2024-07-11 | $20.68 | $21.16 | $20.51 | $20.95 | $20.95 | 28,638,600 |
| 2024-07-10 | $20.40 | $21.01 | $20.29 | $20.48 | $20.48 | 52,010,820 |
| 2024-07-09 | $19.20 | $19.93 | $19.20 | $19.82 | $19.82 | 22,573,630 |
| 2024-07-08 | $20.15 | $20.25 | $19.23 | $19.28 | $19.28 | 24,225,200 |
| 2024-07-05 | $19.66 | $19.91 | $19.39 | $19.86 | $19.86 | 14,751,090 |
| 2024-07-04 | $19.88 | $20.14 | $19.59 | $19.65 | $19.65 | 18,224,420 |
| 2024-07-03 | $19.94 | $20.03 | $19.77 | $19.81 | $19.81 | 12,012,920 |
| 2024-07-02 | $20.34 | $20.51 | $19.78 | $19.94 | $19.94 | 24,069,020 |
| 2024-07-01 | $19.43 | $20.60 | $19.36 | $20.43 | $20.43 | 40,049,710 |
| 2024-06-28 | $19.35 | $19.67 | $19.28 | $19.42 | $19.42 | 22,422,030 |
| 2024-06-27 | $19.85 | $19.85 | $19.30 | $19.35 | $19.35 | 22,568,050 |
| 2024-06-26 | $19.80 | $20.02 | $19.43 | $19.99 | $19.99 | 20,866,810 |
| 2024-06-25 | $19.70 | $20.19 | $19.51 | $19.90 | $19.90 | 18,645,550 |
| 2024-06-24 | $19.93 | $20.02 | $19.45 | $19.74 | $19.74 | 22,867,650 |
| 2024-06-21 | $19.80 | $20.35 | $19.80 | $19.82 | $19.82 | 20,072,720 |
| 2024-06-20 | $20.35 | $20.47 | $19.89 | $19.92 | $19.92 | 17,687,270 |
| 2024-06-19 | $20.51 | $20.72 | $20.28 | $20.28 | $20.28 | 13,163,200 |
| 2024-06-18 | $20.08 | $20.54 | $19.80 | $20.51 | $20.51 | 22,313,900 |
| 2024-06-17 | $20.06 | $20.23 | $19.85 | $20.03 | $20.03 | 18,513,330 |
| 2024-06-14 | $19.85 | $20.15 | $19.85 | $20.00 | $20.00 | 17,563,990 |
| 2024-06-13 | $20.58 | $20.69 | $19.81 | $20.00 | $20.00 | 36,910,320 |
| 2024-06-12 | $20.26 | $20.78 | $20.26 | $20.67 | $20.67 | 18,017,930 |
| 2024-06-11 | $21.00 | $21.10 | $20.18 | $20.49 | $20.49 | 36,193,400 |
| 2024-06-07 | $21.46 | $21.64 | $21.04 | $21.24 | $21.24 | 25,893,190 |
| 2024-06-06 | $20.89 | $21.72 | $20.88 | $21.45 | $21.45 | 41,884,500 |
| 2024-06-05 | $20.83 | $21.21 | $20.65 | $20.86 | $20.86 | 27,359,090 |
| 2024-06-04 | $20.49 | $21.00 | $20.40 | $20.85 | $20.85 | 33,343,670 |
| 2024-06-03 | $20.68 | $20.75 | $20.31 | $20.49 | $20.49 | 34,313,200 |
| 2024-05-31 | $21.21 | $21.24 | $20.52 | $20.73 | $20.73 | 37,609,850 |
| 2024-05-30 | $21.05 | $22.00 | $21.05 | $21.20 | $21.20 | 68,404,920 |
| 2024-05-29 | $20.51 | $21.07 | $20.33 | $20.98 | $20.98 | 34,361,360 |
| 2024-05-28 | $20.57 | $20.74 | $20.38 | $20.51 | $20.51 | 27,765,080 |
| 2024-05-27 | $20.23 | $20.75 | $20.23 | $20.48 | $20.48 | 24,456,900 |
| 2024-05-24 | $20.26 | $20.57 | $20.18 | $20.23 | $20.23 | 18,227,000 |
| 2024-05-23 | $20.24 | $20.31 | $20.06 | $20.27 | $20.27 | 26,876,160 |
| 2024-05-22 | $20.59 | $20.74 | $20.35 | $20.43 | $20.43 | 28,071,460 |
| 2024-05-21 | $22.00 | $22.00 | $21.30 | $21.50 | $21.50 | 33,726,120 |
| 2024-05-20 | $21.75 | $22.10 | $21.59 | $21.98 | $21.98 | 49,489,480 |
| 2024-05-17 | $21.46 | $21.71 | $20.90 | $21.37 | $21.37 | 37,079,190 |
| 2024-05-16 | $21.30 | $22.02 | $21.30 | $21.56 | $21.56 | 43,117,230 |
| 2024-05-15 | $21.26 | $21.59 | $21.15 | $21.28 | $21.28 | 22,617,350 |
| 2024-05-14 | $21.75 | $21.84 | $21.35 | $21.38 | $21.38 | 26,353,040 |
| 2024-05-13 | $21.25 | $22.03 | $21.10 | $21.75 | $21.75 | 40,927,340 |
| 2024-05-10 | $21.52 | $21.79 | $21.25 | $21.50 | $21.50 | 25,016,410 |
| 2024-05-09 | $21.01 | $21.65 | $21.00 | $21.52 | $21.52 | 35,940,250 |
| 2024-05-08 | $21.50 | $21.89 | $21.10 | $21.16 | $21.16 | 41,535,580 |
| 2024-05-07 | $21.40 | $21.79 | $21.25 | $21.56 | $21.56 | 62,775,980 |
| 2024-05-06 | $20.47 | $21.44 | $20.33 | $21.40 | $21.40 | 58,510,410 |
| 2024-04-30 | $20.70 | $21.00 | $20.20 | $20.25 | $20.25 | 35,049,690 |
| 2024-04-29 | $20.49 | $20.83 | $20.33 | $20.77 | $20.77 | 40,862,230 |
| 2024-04-26 | $20.12 | $20.60 | $20.06 | $20.49 | $20.49 | 37,709,730 |
| 2024-04-25 | $20.12 | $20.60 | $19.96 | $20.30 | $20.30 | 30,077,360 |
| 2024-04-24 | $19.95 | $20.27 | $19.78 | $20.26 | $20.26 | 28,554,470 |
| 2024-04-23 | $20.39 | $20.56 | $20.00 | $20.06 | $20.06 | 42,667,970 |
| 2024-04-22 | $21.52 | $21.65 | $20.66 | $20.67 | $20.67 | 56,007,550 |
| 2024-04-19 | $20.70 | $21.87 | $20.70 | $21.52 | $21.52 | 73,605,910 |
| 2024-04-18 | $20.86 | $21.33 | $20.67 | $20.82 | $20.82 | 35,805,520 |
| 2024-04-17 | $20.58 | $21.10 | $20.30 | $21.05 | $21.05 | 45,828,400 |
| 2024-04-16 | $20.91 | $21.50 | $20.38 | $20.54 | $20.54 | 60,985,140 |
| 2024-04-15 | $20.19 | $21.00 | $19.97 | $20.95 | $20.95 | 74,504,870 |
| 2024-04-12 | $19.50 | $19.56 | $19.13 | $19.35 | $19.35 | 15,634,200 |
| 2024-04-11 | $19.20 | $19.63 | $18.94 | $19.40 | $19.40 | 20,789,600 |
| 2024-04-10 | $19.31 | $19.68 | $19.21 | $19.36 | $19.36 | 20,389,870 |
| 2024-04-09 | $19.30 | $19.48 | $19.17 | $19.29 | $19.29 | 22,066,730 |
| 2024-04-08 | $19.76 | $20.20 | $19.30 | $19.39 | $19.39 | 38,964,510 |
| 2024-04-03 | $19.44 | $19.93 | $19.41 | $19.80 | $19.80 | 34,385,390 |
| 2024-04-02 | $19.29 | $19.59 | $19.21 | $19.46 | $19.46 | 24,659,370 |
| 2024-04-01 | $18.85 | $19.40 | $18.25 | $19.31 | $19.31 | 29,835,490 |
| 2024-03-29 | $18.53 | $19.00 | $18.50 | $18.98 | $18.98 | 17,119,210 |
| 2024-03-28 | $18.52 | $18.79 | $18.41 | $18.53 | $18.53 | 16,623,780 |
| 2024-03-27 | $18.92 | $19.10 | $18.49 | $18.49 | $18.49 | 23,328,410 |
| 2024-03-26 | $19.04 | $19.24 | $18.85 | $19.03 | $19.03 | 28,976,540 |
| 2024-03-25 | $18.60 | $19.09 | $18.40 | $18.69 | $18.69 | 26,391,800 |
| 2024-03-22 | $19.19 | $19.20 | $18.45 | $18.50 | $18.50 | 31,735,010 |
| 2024-03-21 | $19.21 | $19.32 | $19.01 | $19.12 | $19.12 | 16,384,680 |
| 2024-03-20 | $19.29 | $19.40 | $19.02 | $19.20 | $19.20 | 18,825,800 |
| 2024-03-19 | $19.50 | $19.69 | $19.39 | $19.40 | $19.40 | 17,836,800 |
| 2024-03-18 | $19.58 | $19.60 | $19.10 | $19.49 | $19.49 | 24,425,270 |
| 2024-03-15 | $19.20 | $19.62 | $18.96 | $19.62 | $19.62 | 24,109,010 |
| 2024-03-14 | $19.12 | $19.40 | $19.01 | $19.19 | $19.19 | 17,785,470 |
| 2024-03-13 | $19.33 | $19.35 | $18.80 | $19.21 | $19.21 | 25,146,150 |
| 2024-03-12 | $19.57 | $19.72 | $19.13 | $19.21 | $19.21 | 30,402,570 |
| 2024-03-11 | $19.51 | $19.71 | $19.22 | $19.58 | $19.58 | 22,726,040 |
| 2024-03-08 | $19.59 | $19.89 | $19.26 | $19.57 | $19.57 | 27,923,320 |
| 2024-03-07 | $19.22 | $19.94 | $19.22 | $19.49 | $19.49 | 41,056,400 |
| 2024-03-06 | $19.08 | $19.50 | $18.83 | $19.30 | $19.30 | 37,250,190 |
| 2024-03-05 | $18.98 | $19.19 | $18.82 | $19.06 | $19.06 | 28,828,240 |
| 2024-03-04 | $18.50 | $19.12 | $18.50 | $19.08 | $19.08 | 45,882,230 |
| 2024-03-01 | $18.15 | $18.88 | $18.15 | $18.68 | $18.68 | 44,080,690 |
| 2024-02-29 | $17.90 | $18.24 | $17.88 | $18.24 | $18.24 | 32,709,290 |
| 2024-02-28 | $18.05 | $18.48 | $17.91 | $17.91 | $17.91 | 40,671,950 |
| 2024-02-27 | $18.00 | $18.05 | $17.78 | $18.03 | $18.03 | 32,333,330 |
| 2024-02-26 | $18.00 | $18.26 | $17.86 | $18.06 | $18.06 | 27,992,790 |
| 2024-02-23 | $18.07 | $18.35 | $17.95 | $18.14 | $18.14 | 30,014,030 |
| 2024-02-22 | $17.81 | $18.10 | $17.74 | $18.06 | $18.06 | 30,298,460 |
| 2024-02-21 | $17.83 | $18.28 | $17.75 | $17.91 | $17.91 | 49,927,990 |
| 2024-02-20 | $17.30 | $18.18 | $17.15 | $18.07 | $18.07 | 58,003,970 |
| 2024-02-19 | $17.00 | $17.25 | $16.78 | $17.22 | $17.22 | 35,947,260 |
| 2024-02-08 | $17.31 | $17.95 | $16.91 | $16.95 | $16.95 | 48,692,890 |
| 2024-02-07 | $16.45 | $17.40 | $16.42 | $17.29 | $17.29 | 49,723,430 |
| 2024-02-06 | $15.26 | $16.59 | $15.26 | $16.50 | $16.50 | 36,637,290 |
| 2024-02-05 | $15.38 | $15.88 | $14.69 | $15.59 | $15.59 | 38,369,060 |
| 2024-02-02 | $15.78 | $15.88 | $15.00 | $15.46 | $15.46 | 23,400,560 |
| 2024-02-01 | $15.71 | $16.02 | $15.65 | $15.79 | $15.79 | 18,353,790 |
| 2024-01-31 | $15.92 | $16.11 | $15.62 | $15.76 | $15.76 | 27,277,610 |
| 2024-01-30 | $15.58 | $16.35 | $15.44 | $15.91 | $15.91 | 36,179,420 |
| 2024-01-29 | $15.55 | $15.79 | $15.50 | $15.59 | $15.59 | 17,241,160 |
| 2024-01-26 | $15.50 | $15.76 | $15.48 | $15.59 | $15.59 | 13,325,130 |
| 2024-01-25 | $15.32 | $15.65 | $15.28 | $15.65 | $15.65 | 18,928,540 |
| 2024-01-24 | $15.12 | $15.44 | $14.81 | $15.32 | $15.32 | 18,279,480 |
| 2024-01-23 | $14.56 | $15.13 | $14.35 | $15.04 | $15.04 | 17,927,020 |
| 2024-01-22 | $15.36 | $15.38 | $14.55 | $14.61 | $14.61 | 27,179,530 |
| 2024-01-19 | $15.70 | $15.95 | $15.44 | $15.46 | $15.46 | 11,920,870 |
| 2024-01-18 | $15.56 | $15.74 | $15.17 | $15.70 | $15.70 | 21,317,710 |
| 2024-01-17 | $15.87 | $16.00 | $15.69 | $15.69 | $15.69 | 15,382,010 |
| 2024-01-16 | $15.99 | $15.99 | $15.59 | $15.88 | $15.88 | 19,560,230 |
| 2024-01-15 | $16.10 | $16.28 | $16.00 | $16.01 | $16.01 | 16,528,700 |
| 2024-01-12 | $15.84 | $16.38 | $15.81 | $16.18 | $16.18 | 27,701,130 |
| 2024-01-11 | $15.81 | $16.05 | $15.72 | $15.91 | $15.91 | 20,849,520 |
| 2024-01-10 | $15.99 | $16.22 | $15.92 | $15.96 | $15.96 | 17,733,180 |
| 2024-01-09 | $15.95 | $16.30 | $15.76 | $16.04 | $16.04 | 28,062,120 |
| 2024-01-08 | $16.05 | $16.34 | $15.86 | $16.07 | $16.07 | 29,955,950 |
| 2024-01-05 | $16.14 | $16.43 | $16.01 | $16.10 | $16.10 | 33,455,290 |
| 2024-01-04 | $16.25 | $16.69 | $16.25 | $16.33 | $16.33 | 46,891,390 |
| 2024-01-03 | $15.80 | $16.78 | $15.70 | $16.26 | $16.26 | 57,308,320 |
| 2024-01-02 | $15.62 | $15.92 | $15.52 | $15.79 | $15.79 | 21,294,830 |
| 2024-01-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2023-12-29 | $15.50 | $15.80 | $15.40 | $15.60 | $15.60 | 20,763,650 |
| 2023-12-28 | $15.28 | $15.64 | $15.24 | $15.57 | $15.57 | 24,720,940 |
| 2023-12-27 | $15.21 | $15.44 | $15.02 | $15.32 | $15.32 | 28,497,440 |
| 2023-12-26 | $14.92 | $15.82 | $14.92 | $15.44 | $15.44 | 42,438,860 |
| 2023-12-25 | $14.92 | $15.05 | $14.71 | $15.01 | $15.01 | 17,154,050 |
| 2023-12-22 | $14.41 | $15.06 | $14.23 | $14.93 | $14.93 | 31,859,980 |
| 2023-12-21 | $14.11 | $14.38 | $14.09 | $14.38 | $14.38 | 13,406,560 |
| 2023-12-20 | $14.21 | $14.35 | $14.17 | $14.22 | $14.22 | 8,869,490 |
| 2023-12-19 | $14.16 | $14.33 | $14.10 | $14.22 | $14.22 | 10,596,720 |
| 2023-12-18 | $14.51 | $14.59 | $14.16 | $14.20 | $14.20 | 20,681,630 |
| 2023-12-15 | $14.83 | $15.04 | $14.60 | $14.60 | $14.60 | 17,232,280 |
| 2023-12-14 | $15.14 | $15.22 | $14.81 | $14.81 | $14.81 | 15,196,420 |
| 2023-12-13 | $15.35 | $15.35 | $15.03 | $15.07 | $15.07 | 12,846,150 |
| 2023-12-12 | $15.40 | $15.43 | $15.26 | $15.37 | $15.37 | 9,194,120 |
| 2023-12-11 | $15.31 | $15.50 | $15.16 | $15.45 | $15.45 | 14,321,770 |
| 2023-12-08 | $15.56 | $15.65 | $15.47 | $15.47 | $15.47 | 10,323,550 |
| 2023-12-07 | $15.71 | $15.77 | $15.45 | $15.56 | $15.56 | 14,765,080 |
| 2023-12-06 | $15.60 | $16.01 | $15.60 | $15.79 | $15.79 | 13,204,200 |
| 2023-12-05 | $15.96 | $16.09 | $15.70 | $15.71 | $15.71 | 13,340,480 |
| 2023-12-04 | $15.90 | $16.17 | $15.89 | $15.95 | $15.95 | 19,806,710 |
| 2023-12-01 | $15.72 | $15.78 | $15.53 | $15.71 | $15.71 | 12,827,460 |
| 2023-11-30 | $15.90 | $15.90 | $15.67 | $15.72 | $15.72 | 10,479,410 |
| 2023-11-29 | $15.95 | $16.13 | $15.85 | $15.90 | $15.90 | 9,972,010 |
| 2023-11-28 | $15.82 | $15.99 | $15.71 | $15.97 | $15.97 | 8,908,510 |
| 2023-11-27 | $16.00 | $16.05 | $15.76 | $15.88 | $15.88 | 10,786,790 |
| 2023-11-24 | $16.13 | $16.22 | $16.01 | $16.06 | $16.06 | 9,570,310 |
| 2023-11-23 | $16.14 | $16.19 | $16.05 | $16.19 | $16.19 | 9,200,850 |
| 2023-11-22 | $16.31 | $16.35 | $16.13 | $16.15 | $16.15 | 11,673,780 |
| 2023-11-21 | $16.25 | $16.60 | $16.25 | $16.34 | $16.34 | 16,640,400 |
| 2023-11-20 | $16.34 | $16.39 | $16.13 | $16.24 | $16.24 | 14,098,660 |
| 2023-11-17 | $16.33 | $16.49 | $16.31 | $16.33 | $16.33 | 8,615,700 |
| 2023-11-16 | $16.56 | $16.56 | $16.32 | $16.43 | $16.43 | 10,623,430 |
| 2023-11-15 | $16.58 | $16.68 | $16.48 | $16.58 | $16.58 | 14,027,270 |
| 2023-11-14 | $16.65 | $16.67 | $16.41 | $16.45 | $16.45 | 15,251,170 |
| 2023-11-13 | $16.70 | $16.77 | $16.55 | $16.64 | $16.64 | 11,702,980 |
| 2023-11-10 | $16.71 | $16.81 | $16.58 | $16.66 | $16.66 | 9,087,250 |
| 2023-11-09 | $16.73 | $16.90 | $16.62 | $16.76 | $16.76 | 13,613,540 |
| 2023-11-08 | $16.74 | $16.82 | $16.53 | $16.66 | $16.66 | 13,399,890 |
| 2023-11-07 | $16.86 | $16.90 | $16.71 | $16.82 | $16.82 | 12,774,320 |
| 2023-11-06 | $16.87 | $16.98 | $16.78 | $16.86 | $16.86 | 12,078,520 |
| 2023-11-03 | $16.67 | $16.83 | $16.61 | $16.78 | $16.78 | 11,404,310 |
| 2023-11-02 | $16.65 | $16.73 | $16.51 | $16.56 | $16.56 | 10,847,520 |
| 2023-11-01 | $16.67 | $16.73 | $16.51 | $16.66 | $16.66 | 8,936,910 |
| 2023-10-31 | $16.57 | $16.68 | $16.40 | $16.65 | $16.65 | 14,326,620 |
| 2023-10-30 | $16.20 | $16.69 | $16.19 | $16.59 | $16.59 | 20,828,210 |
| 2023-10-27 | $15.86 | $16.26 | $15.73 | $16.17 | $16.17 | 14,989,910 |
| 2023-10-26 | $15.94 | $15.94 | $15.70 | $15.94 | $15.94 | 9,495,180 |
| 2023-10-25 | $15.93 | $16.15 | $15.87 | $16.00 | $16.00 | 11,207,980 |
| 2023-10-24 | $15.67 | $15.95 | $15.65 | $15.77 | $15.77 | 10,608,140 |
| 2023-10-23 | $16.16 | $16.16 | $15.53 | $15.61 | $15.61 | 11,396,560 |
| 2023-10-20 | $16.00 | $16.33 | $16.00 | $16.16 | $16.16 | 8,539,680 |
| 2023-10-19 | $16.40 | $16.49 | $16.15 | $16.20 | $16.20 | 12,123,700 |
| 2023-10-18 | $16.63 | $16.64 | $16.45 | $16.52 | $16.52 | 7,631,790 |
| 2023-10-17 | $16.71 | $16.77 | $16.58 | $16.67 | $16.67 | 7,377,800 |
| 2023-10-16 | $16.96 | $16.97 | $16.66 | $16.70 | $16.70 | 9,980,210 |
| 2023-10-13 | $17.07 | $17.07 | $16.78 | $16.94 | $16.94 | 10,427,550 |
| 2023-10-12 | $16.93 | $17.22 | $16.90 | $17.15 | $17.15 | 15,859,200 |
| 2023-10-11 | $16.96 | $17.07 | $16.77 | $16.84 | $16.84 | 9,867,000 |
| 2023-10-10 | $17.10 | $17.24 | $16.95 | $17.00 | $17.00 | 8,644,130 |
| 2023-10-09 | $17.05 | $17.15 | $16.93 | $17.01 | $17.01 | 7,398,790 |
| 2023-09-28 | $17.09 | $17.21 | $17.02 | $17.09 | $17.09 | 9,737,900 |
| 2023-09-27 | $17.17 | $17.46 | $17.09 | $17.12 | $17.12 | 13,055,550 |
| 2023-09-26 | $17.37 | $17.41 | $17.19 | $17.19 | $17.19 | 9,535,770 |
| 2023-09-25 | $17.56 | $17.65 | $17.28 | $17.38 | $17.38 | 12,426,860 |
| 2023-09-22 | $17.52 | $17.69 | $17.42 | $17.68 | $17.68 | 11,898,300 |
| 2023-09-21 | $17.43 | $17.65 | $17.35 | $17.57 | $17.57 | 12,243,860 |
| 2023-09-20 | $17.52 | $17.56 | $17.42 | $17.52 | $17.52 | 8,616,610 |
| 2023-09-19 | $17.54 | $17.74 | $17.50 | $17.55 | $17.55 | 8,103,830 |
| 2023-09-18 | $17.30 | $17.66 | $17.15 | $17.62 | $17.62 | 15,105,100 |
| 2023-09-15 | $17.68 | $17.75 | $17.37 | $17.42 | $17.42 | 11,306,980 |
| 2023-09-14 | $17.65 | $17.79 | $17.51 | $17.58 | $17.58 | 9,265,330 |
| 2023-09-13 | $17.79 | $17.88 | $17.62 | $17.73 | $17.73 | 12,316,020 |
| 2023-09-12 | $17.91 | $17.94 | $17.70 | $17.87 | $17.87 | 15,879,350 |
| 2023-09-11 | $17.85 | $18.25 | $17.69 | $17.78 | $17.78 | 38,718,890 |
| 2023-09-08 | $17.47 | $17.60 | $17.31 | $17.34 | $17.34 | 12,021,470 |
| 2023-09-07 | $17.69 | $17.93 | $17.55 | $17.56 | $17.56 | 14,849,550 |
| 2023-09-06 | $17.72 | $17.80 | $17.58 | $17.76 | $17.76 | 14,177,380 |
| 2023-09-05 | $17.92 | $17.92 | $17.69 | $17.80 | $17.80 | 19,550,020 |
| 2023-09-04 | $17.55 | $18.09 | $17.48 | $17.93 | $17.93 | 31,340,490 |
| 2023-09-01 | $17.23 | $17.65 | $17.17 | $17.51 | $17.51 | 21,676,560 |
| 2023-08-31 | $17.20 | $17.28 | $17.01 | $17.24 | $17.24 | 15,899,810 |
| 2023-08-30 | $17.10 | $17.25 | $17.07 | $17.18 | $17.18 | 14,465,720 |
| 2023-08-29 | $16.87 | $17.30 | $16.77 | $17.19 | $17.19 | 26,089,490 |
| 2023-08-28 | $17.07 | $17.35 | $16.88 | $16.93 | $16.93 | 36,211,300 |
| 2023-08-25 | $16.68 | $16.74 | $16.36 | $16.41 | $16.41 | 15,343,550 |
| 2023-08-24 | $16.68 | $16.87 | $16.58 | $16.74 | $16.74 | 12,283,770 |
| 2023-08-23 | $16.93 | $16.99 | $16.63 | $16.75 | $16.75 | 14,717,570 |
| 2023-08-22 | $16.90 | $16.95 | $16.42 | $16.73 | $16.73 | 15,830,160 |
| 2023-08-21 | $16.75 | $17.12 | $16.70 | $16.80 | $16.80 | 10,009,490 |
| 2023-08-18 | $17.23 | $17.29 | $16.85 | $16.86 | $16.86 | 14,325,490 |
| 2023-08-17 | $17.17 | $17.23 | $16.98 | $17.23 | $17.23 | 11,791,080 |
| 2023-08-16 | $17.39 | $17.48 | $17.20 | $17.25 | $17.25 | 11,413,190 |
| 2023-08-15 | $17.70 | $17.80 | $17.26 | $17.38 | $17.38 | 19,161,150 |
| 2023-08-14 | $17.60 | $17.80 | $17.40 | $17.76 | $17.76 | 17,635,770 |
| 2023-08-11 | $18.24 | $18.25 | $17.81 | $17.86 | $17.86 | 16,534,040 |
| 2023-08-10 | $18.21 | $18.46 | $18.18 | $18.19 | $18.19 | 20,849,100 |
| 2023-08-09 | $18.08 | $18.23 | $17.97 | $18.15 | $18.15 | 16,406,540 |
| 2023-08-08 | $17.75 | $18.23 | $17.51 | $18.20 | $18.20 | 28,851,930 |
| 2023-08-07 | $17.87 | $17.87 | $17.66 | $17.82 | $17.82 | 19,829,340 |
| 2023-08-04 | $18.26 | $18.32 | $17.95 | $17.96 | $17.96 | 29,539,860 |
| 2023-08-03 | $18.20 | $18.38 | $18.13 | $18.22 | $18.22 | 18,723,780 |
| 2023-08-02 | $18.42 | $18.83 | $18.20 | $18.27 | $18.27 | 29,074,110 |
| 2023-08-01 | $18.46 | $18.46 | $17.98 | $18.40 | $18.40 | 40,076,320 |
| 2023-07-31 | $18.69 | $18.69 | $18.28 | $18.46 | $18.46 | 41,243,940 |
| 2023-07-28 | $18.50 | $18.60 | $18.19 | $18.53 | $18.53 | 31,559,290 |
| 2023-07-27 | $18.70 | $18.71 | $18.26 | $18.32 | $18.32 | 40,162,740 |
| 2023-07-26 | $18.26 | $19.05 | $18.18 | $18.72 | $18.72 | 70,660,080 |
| 2023-07-25 | $18.10 | $18.49 | $18.00 | $18.03 | $18.03 | 42,498,060 |
| 2023-07-24 | $18.57 | $18.65 | $17.85 | $17.94 | $17.94 | 41,912,270 |
| 2023-07-21 | $18.88 | $18.90 | $18.37 | $18.65 | $18.65 | 51,901,350 |
| 2023-07-20 | $18.34 | $19.38 | $18.34 | $18.95 | $18.95 | 97,730,210 |
| 2023-07-19 | $18.00 | $18.60 | $17.92 | $18.27 | $18.27 | 58,533,580 |
| 2023-07-18 | $17.50 | $18.24 | $17.40 | $18.12 | $18.12 | 61,726,730 |
| 2023-07-17 | $17.40 | $17.68 | $17.26 | $17.41 | $17.41 | 17,925,020 |
| 2023-07-14 | $17.51 | $17.64 | $17.39 | $17.43 | $17.43 | 16,946,510 |
| 2023-07-13 | $17.70 | $17.70 | $17.45 | $17.57 | $17.57 | 24,183,450 |
| 2023-07-12 | $17.18 | $17.72 | $17.12 | $17.46 | $17.46 | 35,679,480 |
| 2023-07-11 | $17.38 | $17.38 | $17.03 | $17.19 | $17.19 | 24,297,800 |
| 2023-07-10 | $17.05 | $17.57 | $17.05 | $17.45 | $17.45 | 28,229,470 |
| 2023-07-07 | $17.00 | $17.09 | $16.80 | $16.98 | $16.98 | 11,032,870 |
| 2023-07-06 | $17.15 | $17.17 | $16.95 | $17.08 | $17.08 | 12,620,930 |
| 2023-07-05 | $17.26 | $17.30 | $17.10 | $17.19 | $17.19 | 13,352,200 |
| 2023-07-04 | $17.28 | $17.48 | $17.23 | $17.32 | $17.32 | 22,205,500 |
| 2023-07-03 | $17.05 | $17.34 | $17.05 | $17.24 | $17.24 | 19,749,580 |
| 2023-06-30 | $16.64 | $17.20 | $16.64 | $17.07 | $17.07 | 24,904,240 |
| 2023-06-29 | $17.06 | $17.08 | $16.62 | $16.72 | $16.72 | 19,861,680 |
| 2023-06-28 | $17.12 | $17.22 | $16.84 | $16.96 | $16.96 | 15,500,360 |
| 2023-06-27 | $16.42 | $17.13 | $16.41 | $17.08 | $17.08 | 26,519,740 |
| 2023-06-26 | $16.60 | $16.75 | $16.26 | $16.47 | $16.47 | 16,915,660 |
| 2023-06-21 | $16.90 | $17.14 | $16.67 | $16.68 | $16.68 | 17,308,800 |
| 2023-06-20 | $17.13 | $17.16 | $16.92 | $16.92 | $16.92 | 14,329,600 |
| 2023-06-19 | $17.29 | $17.43 | $17.08 | $17.12 | $17.12 | 15,960,260 |
| 2023-06-16 | $17.23 | $17.40 | $17.15 | $17.28 | $17.28 | 20,271,380 |
| 2023-06-15 | $16.78 | $17.21 | $16.65 | $17.19 | $17.19 | 21,850,740 |
| 2023-06-14 | $16.97 | $17.08 | $16.77 | $16.81 | $16.81 | 14,509,230 |
| 2023-06-13 | $17.05 | $17.10 | $16.90 | $16.96 | $16.96 | 11,899,070 |
| 2023-06-12 | $17.00 | $17.18 | $16.88 | $17.11 | $17.11 | 10,019,220 |
| 2023-06-09 | $17.10 | $17.18 | $16.94 | $17.01 | $17.01 | 10,849,780 |
| 2023-06-08 | $16.90 | $17.25 | $16.90 | $17.06 | $17.06 | 11,308,920 |
| 2023-06-07 | $17.30 | $17.38 | $16.89 | $16.97 | $16.97 | 15,038,230 |
| 2023-06-06 | $17.47 | $17.65 | $17.29 | $17.33 | $17.33 | 14,777,120 |
| 2023-06-05 | $17.50 | $17.71 | $17.40 | $17.49 | $17.49 | 14,708,060 |
| 2023-06-02 | $17.00 | $17.50 | $16.98 | $17.48 | $17.48 | 23,821,250 |
| 2023-06-01 | $16.58 | $17.16 | $16.49 | $16.97 | $16.97 | 20,767,750 |
| 2023-05-31 | $16.86 | $16.86 | $16.61 | $16.66 | $16.66 | 14,381,190 |
| 2023-05-30 | $17.03 | $17.08 | $16.64 | $16.93 | $16.93 | 18,646,800 |
| 2023-05-29 | $17.30 | $17.37 | $17.00 | $17.03 | $17.03 | 16,353,150 |
| 2023-05-26 | $17.36 | $17.47 | $17.11 | $17.30 | $17.30 | 13,492,940 |
| 2023-05-25 | $17.81 | $17.81 | $17.22 | $17.43 | $17.43 | 25,398,590 |
| 2023-05-24 | $17.98 | $18.07 | $17.78 | $17.83 | $17.83 | 13,001,090 |
| 2023-05-23 | $18.20 | $18.29 | $18.05 | $18.05 | $18.05 | 11,562,760 |
| 2023-05-22 | $18.20 | $18.35 | $18.15 | $18.23 | $18.23 | 9,662,740 |
| 2023-05-19 | $18.25 | $18.34 | $17.90 | $18.20 | $18.20 | 13,100,120 |
| 2023-05-18 | $19.45 | $19.48 | $19.14 | $19.25 | $18.25 | 17,899,910 |
| 2023-05-17 | $19.45 | $19.52 | $19.27 | $19.45 | $18.44 | 15,179,220 |
| 2023-05-16 | $19.50 | $19.56 | $19.22 | $19.43 | $18.42 | 17,132,300 |
| 2023-05-15 | $18.95 | $19.41 | $18.95 | $19.41 | $18.40 | 23,556,470 |
| 2023-05-12 | $19.12 | $19.21 | $18.82 | $18.87 | $17.89 | 13,877,220 |
| 2023-05-11 | $19.30 | $19.30 | $19.01 | $19.14 | $18.14 | 15,895,560 |
| 2023-05-10 | $18.65 | $19.65 | $18.65 | $19.32 | $18.31 | 38,007,390 |
| 2023-05-09 | $18.95 | $19.09 | $18.67 | $18.72 | $17.75 | 19,110,310 |
| 2023-05-08 | $18.57 | $18.98 | $18.49 | $18.91 | $17.93 | 19,480,840 |
| 2023-05-05 | $19.19 | $19.19 | $18.58 | $18.58 | $17.61 | 22,480,040 |
| 2023-05-04 | $18.94 | $19.23 | $18.86 | $19.16 | $18.16 | 15,800,010 |
| 2023-05-03 | $19.13 | $19.13 | $19.13 | $19.13 | $18.13 | 0 |
| 2023-05-02 | $19.13 | $19.13 | $19.13 | $19.13 | $18.13 | 0 |
| 2023-04-28 | $18.60 | $19.15 | $18.59 | $19.13 | $18.13 | 25,609,040 |
| 2023-04-27 | $18.70 | $18.78 | $18.45 | $18.53 | $17.56 | 16,628,790 |
| 2023-04-26 | $18.25 | $18.94 | $18.19 | $18.75 | $17.77 | 25,106,240 |
| 2023-04-25 | $18.94 | $18.97 | $18.11 | $18.39 | $17.43 | 34,532,210 |
| 2023-04-24 | $19.42 | $19.46 | $18.79 | $18.98 | $17.99 | 27,085,770 |
| 2023-04-21 | $19.95 | $20.15 | $19.47 | $19.54 | $18.52 | 24,855,400 |
| 2023-04-20 | $20.13 | $20.23 | $19.88 | $20.01 | $18.97 | 21,867,920 |
| 2023-04-19 | $20.56 | $20.56 | $20.11 | $20.23 | $19.18 | 25,218,370 |
| 2023-04-18 | $20.75 | $20.92 | $20.51 | $20.56 | $19.49 | 24,691,620 |
| 2023-04-17 | $20.55 | $21.04 | $20.55 | $20.72 | $19.64 | 40,161,450 |
| 2023-04-14 | $19.97 | $20.36 | $19.88 | $20.28 | $19.22 | 28,580,670 |
| 2023-04-13 | $19.82 | $20.07 | $19.64 | $19.98 | $18.94 | 23,491,990 |
| 2023-04-12 | $19.94 | $20.08 | $19.64 | $19.86 | $18.83 | 28,813,340 |
| 2023-04-11 | $20.24 | $20.25 | $19.84 | $19.98 | $18.94 | 40,106,030 |
| 2023-04-10 | $20.59 | $20.59 | $20.19 | $20.54 | $19.47 | 28,633,370 |
| 2023-04-07 | $20.78 | $20.85 | $20.56 | $20.66 | $19.58 | 23,729,350 |
| 2023-04-06 | $20.64 | $20.83 | $20.34 | $20.80 | $19.72 | 24,992,820 |
| 2023-04-05 | $20.71 | $20.71 | $20.71 | $20.71 | $19.63 | 0 |
| 2023-04-04 | $21.28 | $21.28 | $20.61 | $20.71 | $19.63 | 43,837,770 |
| 2023-04-03 | $21.25 | $21.38 | $21.00 | $21.30 | $20.19 | 31,518,950 |
| 2023-03-31 | $21.39 | $21.48 | $21.15 | $21.22 | $20.11 | 20,813,480 |
| 2023-03-30 | $21.30 | $21.35 | $21.03 | $21.33 | $20.22 | 19,626,800 |
| 2023-03-29 | $21.51 | $21.57 | $21.24 | $21.32 | $20.21 | 19,681,630 |
| 2023-03-28 | $21.08 | $21.49 | $21.07 | $21.46 | $20.34 | 31,452,750 |
| 2023-03-27 | $21.22 | $21.24 | $21.00 | $21.06 | $19.96 | 21,595,300 |
| 2023-03-24 | $21.13 | $21.50 | $20.91 | $21.23 | $21.23 | 27,447,280 |
| 2023-03-23 | $21.30 | $21.32 | $21.05 | $21.17 | $21.17 | 28,652,400 |
| 2023-03-22 | $21.52 | $21.67 | $21.38 | $21.43 | $21.43 | 21,041,840 |
| 2023-03-21 | $21.20 | $21.52 | $21.11 | $21.52 | $21.52 | 23,102,950 |
| 2023-03-20 | $21.27 | $21.39 | $21.02 | $21.12 | $21.12 | 20,751,040 |
| 2023-03-17 | $21.47 | $21.53 | $21.18 | $21.27 | $21.27 | 23,243,370 |
| 2023-03-16 | $22.01 | $22.03 | $21.10 | $21.20 | $21.20 | 37,998,970 |
| 2023-03-15 | $22.17 | $22.44 | $22.01 | $22.12 | $22.12 | 21,195,320 |
| 2023-03-14 | $22.31 | $22.35 | $21.68 | $22.09 | $22.09 | 25,186,800 |
| 2023-03-13 | $22.19 | $22.49 | $21.95 | $22.43 | $22.43 | 31,545,080 |
| 2023-03-10 | $22.50 | $22.65 | $22.05 | $22.20 | $22.20 | 33,706,810 |
| 2023-03-09 | $23.04 | $23.11 | $22.63 | $22.70 | $22.70 | 30,029,980 |
| 2023-03-08 | $23.00 | $23.32 | $22.84 | $23.20 | $23.20 | 21,276,930 |
| 2023-03-07 | $23.51 | $23.83 | $23.00 | $23.06 | $23.06 | 34,848,650 |
| 2023-03-06 | $24.21 | $24.26 | $23.48 | $23.51 | $23.51 | 37,009,780 |
| 2023-03-03 | $23.88 | $24.21 | $23.69 | $24.20 | $24.20 | 35,737,010 |
| 2023-03-02 | $24.12 | $24.61 | $23.88 | $23.97 | $23.97 | 42,603,190 |
| 2023-03-01 | $24.34 | $24.34 | $23.91 | $24.13 | $24.13 | 42,576,460 |
| 2023-02-28 | $24.38 | $24.40 | $23.90 | $24.26 | $24.26 | 53,338,560 |
| 2023-02-27 | $23.07 | $24.79 | $23.00 | $24.45 | $24.45 | 116,476,010 |
| 2023-02-24 | $23.11 | $23.35 | $22.90 | $23.22 | $23.22 | 31,527,640 |
| 2023-02-23 | $23.57 | $23.60 | $23.03 | $23.20 | $23.20 | 40,041,110 |
| 2023-02-22 | $23.47 | $24.12 | $23.23 | $23.65 | $23.65 | 60,830,060 |
| 2023-02-21 | $23.13 | $24.10 | $23.05 | $23.61 | $23.61 | 93,543,130 |
| 2023-02-20 | $21.88 | $22.90 | $21.38 | $22.84 | $22.84 | 54,066,960 |
| 2023-02-17 | $21.89 | $22.30 | $21.83 | $21.91 | $21.91 | 22,538,740 |
| 2023-02-16 | $22.35 | $22.60 | $21.68 | $21.94 | $21.94 | 32,561,560 |
| 2023-02-15 | $22.72 | $22.84 | $22.33 | $22.40 | $22.40 | 27,940,600 |
| 2023-02-14 | $23.02 | $23.26 | $22.60 | $22.75 | $22.75 | 26,733,340 |
| 2023-02-13 | $22.90 | $23.09 | $22.82 | $22.89 | $22.89 | 28,098,580 |
| 2023-02-10 | $22.48 | $23.13 | $22.38 | $22.92 | $22.92 | 41,675,540 |
| 2023-02-09 | $22.30 | $22.58 | $22.19 | $22.54 | $22.54 | 22,142,450 |
| 2023-02-08 | $22.56 | $22.68 | $22.33 | $22.33 | $22.33 | 21,782,000 |
| 2023-02-07 | $22.50 | $22.64 | $22.38 | $22.54 | $22.54 | 22,552,050 |
| 2023-02-06 | $22.50 | $22.76 | $22.34 | $22.53 | $22.53 | 25,116,330 |
| 2023-02-03 | $23.23 | $23.25 | $22.41 | $22.76 | $22.76 | 44,922,500 |
| 2023-02-02 | $23.35 | $23.52 | $23.10 | $23.28 | $23.28 | 34,409,080 |
| 2023-02-01 | $23.20 | $23.35 | $23.04 | $23.31 | $23.31 | 43,523,090 |
| 2023-01-31 | $22.11 | $23.30 | $22.03 | $23.20 | $23.20 | 69,597,450 |
| 2023-01-30 | $22.69 | $22.75 | $22.13 | $22.15 | $22.15 | 46,841,970 |
| 2023-01-20 | $21.99 | $22.37 | $21.87 | $22.34 | $22.34 | 35,500,480 |
| 2023-01-19 | $21.63 | $21.99 | $21.41 | $21.95 | $21.95 | 33,237,790 |
| 2023-01-18 | $21.46 | $21.90 | $21.46 | $21.65 | $21.65 | 25,200,290 |
| 2023-01-17 | $21.31 | $21.78 | $21.31 | $21.46 | $21.46 | 24,059,800 |
| 2023-01-16 | $20.86 | $21.55 | $20.86 | $21.39 | $21.39 | 35,089,280 |
| 2023-01-13 | $21.08 | $21.34 | $20.81 | $21.01 | $21.01 | 25,744,730 |
| 2023-01-12 | $21.45 | $21.51 | $21.10 | $21.13 | $21.13 | 28,383,600 |
| 2023-01-11 | $21.02 | $21.85 | $20.98 | $21.51 | $21.51 | 42,816,210 |
| 2023-01-10 | $21.45 | $21.45 | $20.90 | $21.21 | $21.21 | 28,327,660 |
| 2023-01-09 | $20.95 | $21.46 | $20.95 | $21.35 | $21.35 | 40,211,340 |
| 2023-01-06 | $20.40 | $21.19 | $20.38 | $20.93 | $20.93 | 43,807,440 |
| 2023-01-05 | $20.45 | $20.88 | $20.38 | $20.73 | $20.73 | 31,964,430 |
| 2023-01-04 | $20.93 | $20.93 | $20.27 | $20.42 | $20.42 | 36,613,210 |
| 2023-01-03 | $20.99 | $20.99 | $20.60 | $20.92 | $20.92 | 30,026,460 |
| 2023-01-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0 |
| 2022-12-30 | $21.34 | $21.50 | $20.77 | $21.04 | $21.04 | 26,266,310 |
| 2022-12-29 | $21.54 | $21.73 | $21.24 | $21.24 | $21.24 | 19,138,380 |
| 2022-12-28 | $22.04 | $22.08 | $21.50 | $21.61 | $21.61 | 21,051,560 |
| 2022-12-27 | $22.08 | $22.38 | $21.84 | $22.25 | $22.25 | 23,352,190 |
| 2022-12-26 | $21.51 | $22.24 | $21.44 | $22.16 | $22.16 | 23,908,240 |
| 2022-12-23 | $21.68 | $21.78 | $21.22 | $21.43 | $21.43 | 24,458,760 |
| 2022-12-22 | $23.18 | $23.22 | $21.70 | $21.79 | $21.79 | 52,325,320 |
| 2022-12-21 | $22.96 | $23.38 | $22.64 | $23.10 | $23.10 | 31,359,400 |
| 2022-12-20 | $22.94 | $23.25 | $22.68 | $22.99 | $22.99 | 21,496,750 |
| 2022-12-19 | $23.11 | $23.65 | $22.90 | $23.00 | $23.00 | 29,272,360 |
| 2022-12-16 | $23.70 | $23.98 | $23.19 | $23.25 | $23.25 | 41,506,270 |
| 2022-12-15 | $23.85 | $24.18 | $23.50 | $23.83 | $23.83 | 32,737,710 |
| 2022-12-14 | $23.60 | $24.28 | $23.48 | $23.96 | $23.96 | 47,273,740 |
| 2022-12-13 | $23.60 | $24.29 | $23.49 | $23.64 | $23.64 | 51,248,100 |
| 2022-12-12 | $23.88 | $24.04 | $23.33 | $23.62 | $23.62 | 50,135,310 |
| 2022-12-09 | $23.93 | $24.18 | $23.70 | $24.04 | $24.04 | 52,961,230 |
| 2022-12-08 | $23.12 | $24.48 | $22.86 | $23.96 | $23.96 | 104,320,070 |
| 2022-12-07 | $23.09 | $23.50 | $22.82 | $22.99 | $22.99 | 70,314,010 |
| 2022-12-06 | $21.61 | $23.54 | $21.61 | $23.39 | $23.39 | 107,955,050 |
| 2022-12-05 | $21.69 | $21.93 | $21.38 | $21.81 | $21.81 | 40,398,370 |
| 2022-12-01 | $21.27 | $21.55 | $21.20 | $21.27 | $21.27 | 31,637,100 |
| 2022-11-30 | $20.98 | $21.31 | $20.84 | $21.15 | $21.15 | 30,554,850 |
| 2022-11-29 | $20.70 | $21.16 | $20.70 | $20.98 | $20.98 | 28,170,290 |
| 2022-11-28 | $20.39 | $20.77 | $20.11 | $20.62 | $20.62 | 21,761,840 |
| 2022-11-25 | $20.93 | $20.98 | $20.59 | $20.63 | $20.63 | 24,114,430 |
| 2022-11-24 | $20.66 | $21.18 | $20.52 | $20.93 | $20.93 | 34,600,230 |
| 2022-11-23 | $20.15 | $20.73 | $20.15 | $20.66 | $20.66 | 42,193,070 |
| 2022-11-22 | $20.20 | $20.50 | $20.08 | $20.15 | $20.15 | 27,726,960 |
| 2022-11-21 | $19.85 | $20.39 | $19.51 | $20.31 | $20.31 | 31,959,940 |
| 2022-11-18 | $20.26 | $20.46 | $19.98 | $20.00 | $20.00 | 45,240,890 |
| 2022-11-17 | $21.00 | $21.18 | $20.02 | $20.37 | $20.37 | 79,478,220 |
| 2022-11-16 | $22.18 | $22.35 | $21.74 | $21.80 | $21.80 | 26,315,510 |
| 2022-11-15 | $21.72 | $22.20 | $21.45 | $22.17 | $22.17 | 32,127,810 |
| 2022-11-14 | $22.29 | $22.55 | $21.62 | $21.67 | $21.67 | 35,479,530 |
| 2022-11-11 | $22.50 | $22.60 | $22.12 | $22.22 | $22.22 | 36,901,760 |
| 2022-11-10 | $21.92 | $22.11 | $21.70 | $21.91 | $21.91 | 27,588,940 |
| 2022-11-09 | $22.55 | $22.70 | $22.03 | $22.03 | $22.03 | 36,016,160 |
| 2022-11-08 | $22.25 | $22.56 | $22.13 | $22.43 | $22.43 | 37,666,120 |
| 2022-11-07 | $22.01 | $22.88 | $22.01 | $22.36 | $22.36 | 62,313,460 |
| 2022-11-04 | $20.95 | $22.09 | $20.90 | $22.01 | $22.01 | 70,372,850 |
| 2022-11-03 | $20.68 | $21.35 | $20.65 | $21.09 | $21.09 | 31,760,130 |
| 2022-11-02 | $20.55 | $21.15 | $20.51 | $20.94 | $20.94 | 39,493,530 |
| 2022-11-01 | $20.22 | $20.69 | $20.12 | $20.69 | $20.69 | 34,810,230 |
| 2022-10-31 | $19.69 | $20.39 | $19.38 | $20.16 | $20.16 | 29,508,390 |
| 2022-10-28 | $20.91 | $20.95 | $19.90 | $19.93 | $19.93 | 40,861,200 |
| 2022-10-27 | $21.38 | $21.55 | $21.05 | $21.12 | $21.12 | 27,125,430 |
| 2022-10-26 | $21.15 | $21.64 | $21.08 | $21.27 | $21.27 | 34,246,550 |
| 2022-10-25 | $21.12 | $21.43 | $20.53 | $21.25 | $21.25 | 28,316,460 |
| 2022-10-24 | $21.50 | $21.96 | $21.00 | $21.22 | $21.22 | 31,419,480 |
| 2022-10-21 | $22.31 | $22.31 | $21.22 | $21.43 | $21.43 | 37,851,260 |
| 2022-10-20 | $22.25 | $22.55 | $21.88 | $22.08 | $22.08 | 31,782,290 |
| 2022-10-19 | $22.96 | $23.23 | $22.47 | $22.49 | $22.49 | 34,176,730 |
| 2022-10-18 | $23.44 | $23.75 | $23.03 | $23.06 | $23.06 | 36,263,840 |
| 2022-10-17 | $23.15 | $23.44 | $22.80 | $23.37 | $23.37 | 42,842,940 |
| 2022-10-14 | $23.00 | $23.65 | $22.79 | $23.48 | $23.48 | 51,899,370 |
| 2022-10-13 | $22.77 | $23.05 | $22.59 | $22.70 | $22.70 | 35,383,330 |
| 2022-10-12 | $22.70 | $23.10 | $21.84 | $23.09 | $23.09 | 53,218,800 |
| 2022-10-11 | $22.89 | $23.20 | $22.24 | $22.72 | $22.72 | 45,636,010 |
| 2022-10-10 | $23.84 | $23.90 | $22.60 | $22.84 | $22.84 | 45,510,010 |
| 2022-09-30 | $23.43 | $24.40 | $23.43 | $23.73 | $23.73 | 45,940,270 |
| 2022-09-29 | $23.80 | $24.34 | $23.25 | $23.49 | $23.49 | 46,102,740 |
| 2022-09-28 | $24.80 | $24.90 | $23.06 | $23.19 | $23.19 | 54,284,650 |
| 2022-09-27 | $24.95 | $25.19 | $24.40 | $24.87 | $24.87 | 40,065,960 |
| 2022-09-26 | $25.58 | $25.62 | $24.74 | $24.84 | $24.84 | 52,275,850 |
| 2022-09-23 | $25.10 | $26.52 | $25.10 | $25.59 | $25.59 | 93,469,300 |
| 2022-09-22 | $23.80 | $25.48 | $23.71 | $25.22 | $25.22 | 76,296,470 |
| 2022-09-21 | $23.78 | $24.11 | $23.46 | $23.95 | $23.95 | 28,561,510 |
| 2022-09-20 | $23.99 | $24.33 | $23.73 | $23.90 | $23.90 | 37,709,090 |
| 2022-09-19 | $23.26 | $23.95 | $23.01 | $23.66 | $23.66 | 32,311,740 |
| 2022-09-16 | $24.04 | $24.19 | $23.09 | $23.57 | $23.57 | 43,165,970 |
| 2022-09-15 | $25.28 | $25.45 | $23.72 | $24.19 | $24.19 | 54,302,340 |
| 2022-09-14 | $25.30 | $25.53 | $24.80 | $25.03 | $25.03 | 46,315,510 |
| 2022-09-13 | $26.10 | $26.32 | $25.81 | $25.87 | $25.87 | 30,359,940 |
| 2022-09-12 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2022-09-09 | $25.82 | $26.43 | $25.70 | $26.10 | $26.10 | 39,313,950 |
| 2022-09-08 | $26.09 | $26.35 | $25.65 | $25.66 | $25.66 | 40,370,540 |
| 2022-09-07 | $26.38 | $26.38 | $25.60 | $26.13 | $26.13 | 51,881,170 |
| 2022-09-06 | $25.40 | $26.67 | $25.21 | $26.38 | $26.38 | 90,680,710 |
| 2022-09-05 | $24.10 | $25.34 | $23.58 | $25.03 | $25.03 | 59,468,720 |
| 2022-09-02 | $25.77 | $25.95 | $24.44 | $24.61 | $24.61 | 65,005,550 |
| 2022-09-01 | $26.17 | $26.48 | $25.77 | $25.78 | $25.78 | 40,104,910 |
| 2022-08-31 | $26.05 | $26.64 | $26.01 | $26.50 | $26.50 | 50,540,120 |
| 2022-08-30 | $26.92 | $26.93 | $26.15 | $26.23 | $26.23 | 55,109,640 |
| 2022-08-29 | $26.90 | $27.29 | $26.35 | $27.22 | $27.22 | 50,847,260 |
| 2022-08-26 | $26.86 | $27.84 | $26.68 | $27.42 | $27.42 | 82,340,570 |
| 2022-08-25 | $26.33 | $27.15 | $26.01 | $26.87 | $26.87 | 61,914,180 |
| 2022-08-24 | $27.26 | $27.67 | $26.06 | $26.22 | $26.22 | 72,627,470 |
| 2022-08-23 | $27.10 | $27.49 | $26.80 | $27.26 | $27.26 | 56,525,810 |
| 2022-08-22 | $26.00 | $27.35 | $25.60 | $27.35 | $27.35 | 79,725,210 |
| 2022-08-19 | $26.38 | $26.50 | $26.01 | $26.15 | $26.15 | 37,449,410 |
| 2022-08-18 | $26.38 | $26.65 | $26.27 | $26.38 | $26.38 | 35,250,050 |
| 2022-08-17 | $26.90 | $26.99 | $26.01 | $26.44 | $26.44 | 75,776,590 |
| 2022-08-16 | $27.98 | $28.20 | $27.10 | $27.12 | $27.12 | 71,508,580 |
| 2022-08-15 | $27.58 | $28.38 | $27.58 | $27.96 | $27.96 | 54,707,230 |
| 2022-08-12 | $28.00 | $28.37 | $27.74 | $27.76 | $27.76 | 59,049,280 |
| 2022-08-11 | $27.01 | $28.08 | $26.81 | $27.97 | $27.97 | 85,266,980 |
| 2022-08-10 | $27.40 | $27.70 | $26.76 | $27.00 | $27.00 | 57,202,850 |
| 2022-08-09 | $26.44 | $27.58 | $26.27 | $27.45 | $27.45 | 86,876,740 |
| 2022-08-08 | $26.00 | $26.68 | $25.89 | $26.45 | $26.45 | 49,073,510 |
| 2022-08-05 | $26.02 | $26.28 | $25.30 | $26.27 | $26.27 | 69,277,700 |
| 2022-08-04 | $25.99 | $26.47 | $25.70 | $26.10 | $26.10 | 46,986,560 |
| 2022-08-03 | $25.95 | $26.60 | $25.61 | $25.75 | $25.75 | 50,349,180 |
| 2022-08-02 | $26.69 | $26.70 | $25.75 | $25.83 | $25.83 | 66,085,900 |
| 2022-08-01 | $25.99 | $27.15 | $25.53 | $27.15 | $27.15 | 75,269,230 |
| 2022-07-29 | $26.69 | $26.91 | $26.02 | $26.07 | $26.07 | 59,224,840 |
| 2022-07-28 | $27.20 | $27.29 | $26.53 | $26.72 | $26.72 | 53,659,410 |
| 2022-07-27 | $27.65 | $27.65 | $26.88 | $26.92 | $26.92 | 59,007,490 |
| 2022-07-26 | $27.34 | $27.86 | $27.03 | $27.65 | $27.65 | 49,419,480 |
| 2022-07-25 | $27.22 | $27.63 | $26.80 | $27.33 | $27.33 | 54,672,320 |
| 2022-07-22 | $28.36 | $28.83 | $27.02 | $27.40 | $27.40 | 103,446,310 |
| 2022-07-21 | $30.17 | $30.18 | $28.42 | $28.53 | $28.53 | 115,459,870 |
| 2022-07-20 | $30.50 | $30.70 | $30.10 | $30.34 | $30.34 | 68,598,660 |
| 2022-07-19 | $30.40 | $31.39 | $30.40 | $30.83 | $30.83 | 97,458,440 |
| 2022-07-18 | $29.60 | $30.08 | $29.09 | $30.08 | $30.08 | 67,753,730 |
| 2022-07-15 | $29.33 | $30.75 | $29.25 | $29.57 | $29.57 | 80,982,750 |
| 2022-07-14 | $29.65 | $30.11 | $29.17 | $29.65 | $29.65 | 64,712,830 |
| 2022-07-13 | $29.40 | $30.09 | $29.09 | $29.94 | $29.94 | 77,729,630 |
| 2022-07-12 | $29.80 | $30.40 | $29.07 | $29.16 | $29.16 | 100,265,980 |
| 2022-07-11 | $30.96 | $31.27 | $29.81 | $30.41 | $30.41 | 89,302,670 |
| 2022-07-08 | $33.05 | $33.20 | $30.93 | $31.44 | $31.44 | 125,160,380 |
| 2022-07-07 | $31.90 | $34.00 | $31.68 | $32.81 | $32.81 | 117,264,590 |
| 2022-07-06 | $35.11 | $35.26 | $32.60 | $32.65 | $32.65 | 180,226,290 |
| 2022-07-05 | $33.55 | $36.28 | $33.10 | $36.05 | $36.05 | 172,945,450 |
| 2022-07-04 | $33.51 | $34.11 | $32.60 | $33.42 | $33.42 | 123,056,570 |
| 2022-07-01 | $31.60 | $32.91 | $31.05 | $32.90 | $32.90 | 117,946,000 |
| 2022-06-30 | $31.50 | $31.96 | $31.00 | $31.48 | $31.48 | 85,435,280 |
| 2022-06-29 | $31.50 | $32.27 | $30.58 | $31.23 | $31.23 | 134,497,830 |
| 2022-06-28 | $30.69 | $31.88 | $30.34 | $31.83 | $31.83 | 145,794,590 |
| 2022-06-27 | $29.31 | $30.49 | $28.68 | $30.06 | $30.06 | 122,204,270 |
| 2022-06-24 | $29.00 | $30.33 | $28.72 | $29.41 | $29.41 | 121,571,600 |
| 2022-06-23 | $30.58 | $30.70 | $28.17 | $29.64 | $29.64 | 152,430,270 |
| 2022-06-22 | $29.90 | $31.36 | $29.30 | $30.30 | $30.30 | 112,556,180 |
| 2022-06-21 | $29.54 | $30.35 | $29.44 | $30.01 | $30.01 | 92,624,050 |
| 2022-06-20 | $31.27 | $31.39 | $29.22 | $29.75 | $29.75 | 158,327,760 |
| 2022-06-17 | $30.19 | $32.00 | $30.02 | $31.62 | $31.62 | 143,347,110 |
| 2022-06-16 | $31.28 | $31.74 | $29.86 | $30.55 | $30.55 | 170,785,220 |
| 2022-06-15 | $35.00 | $35.09 | $31.16 | $31.28 | $31.28 | 199,021,480 |
| 2022-06-14 | $32.60 | $34.62 | $31.79 | $34.62 | $34.62 | 141,433,750 |
| 2022-06-13 | $31.18 | $33.88 | $31.18 | $32.96 | $32.96 | 134,412,360 |
| 2022-06-10 | $29.49 | $31.62 | $29.20 | $31.33 | $31.33 | 131,974,890 |
| 2022-06-09 | $29.66 | $30.77 | $29.13 | $29.99 | $29.99 | 130,758,240 |
| 2022-06-08 | $28.12 | $29.88 | $27.95 | $29.67 | $29.67 | 150,633,870 |
| 2022-06-07 | $28.22 | $28.78 | $27.40 | $28.02 | $28.02 | 106,654,420 |
| 2022-06-06 | $26.65 | $28.08 | $26.51 | $27.85 | $27.85 | 107,315,930 |
| 2022-06-02 | $27.22 | $27.27 | $26.50 | $26.90 | $26.90 | 90,830,370 |
| 2022-06-01 | $27.00 | $28.54 | $26.96 | $27.66 | $27.66 | 116,721,780 |
| 2022-05-31 | $27.07 | $27.33 | $26.61 | $27.10 | $27.10 | 70,984,800 |
| 2022-05-30 | $26.83 | $27.17 | $25.96 | $26.79 | $26.79 | 70,064,680 |
| 2022-05-27 | $26.74 | $27.60 | $26.49 | $26.90 | $26.90 | 98,477,620 |
| 2022-05-26 | $26.15 | $26.80 | $25.26 | $26.55 | $26.55 | 82,651,090 |
| 2022-05-25 | $26.16 | $26.92 | $25.89 | $26.35 | $26.35 | 79,752,810 |
| 2022-05-24 | $27.60 | $27.74 | $25.80 | $25.85 | $25.85 | 138,772,550 |
| 2022-05-23 | $26.36 | $27.87 | $26.28 | $27.81 | $27.81 | 122,485,260 |
| 2022-05-20 | $26.30 | $26.48 | $25.71 | $26.12 | $26.12 | 74,724,150 |
| 2022-05-19 | $25.50 | $25.96 | $25.24 | $25.86 | $25.86 | 71,571,880 |
| 2022-05-18 | $26.92 | $26.92 | $25.82 | $26.03 | $26.03 | 81,530,690 |
| 2022-05-17 | $26.33 | $27.35 | $26.00 | $26.94 | $26.94 | 96,502,320 |
| 2022-05-16 | $26.00 | $26.87 | $25.70 | $26.23 | $26.23 | 113,596,890 |
| 2022-05-13 | $24.12 | $25.82 | $24.12 | $25.52 | $25.52 | 117,431,590 |
| 2022-05-12 | $25.14 | $25.55 | $23.97 | $24.09 | $24.09 | 85,703,930 |
| 2022-05-11 | $24.65 | $25.86 | $24.65 | $24.96 | $24.96 | 89,721,130 |
| 2022-05-10 | $24.45 | $25.05 | $24.06 | $24.77 | $24.77 | 65,862,240 |
| 2022-05-09 | $24.82 | $25.34 | $24.38 | $25.03 | $25.03 | 63,673,850 |
| 2022-05-06 | $24.18 | $25.92 | $24.13 | $24.85 | $24.85 | 91,977,260 |
| 2022-05-05 | $23.84 | $25.60 | $23.70 | $25.01 | $25.01 | 91,773,630 |
| 2022-05-04 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-05-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-04-29 | $23.66 | $24.01 | $23.05 | $23.85 | $23.85 | 87,126,760 |
| 2022-04-28 | $22.72 | $24.04 | $22.35 | $23.34 | $23.34 | 116,496,950 |
| 2022-04-27 | $19.79 | $22.28 | $19.75 | $22.28 | $22.28 | 100,441,950 |
| 2022-04-26 | $21.01 | $21.50 | $19.93 | $20.25 | $20.25 | 105,377,650 |
| 2022-04-25 | $23.40 | $23.42 | $21.51 | $21.51 | $21.51 | 106,515,130 |
| 2022-04-22 | $23.64 | $24.80 | $23.53 | $23.90 | $23.90 | 83,057,710 |
| 2022-04-21 | $27.02 | $27.28 | $24.64 | $24.64 | $24.64 | 122,484,380 |
| 2022-04-20 | $28.36 | $28.78 | $27.00 | $27.38 | $27.38 | 96,297,130 |
| 2022-04-19 | $28.23 | $28.75 | $27.23 | $28.63 | $28.63 | 93,957,730 |
| 2022-04-18 | $27.15 | $29.43 | $27.08 | $28.18 | $28.18 | 99,152,930 |
| 2022-04-15 | $29.51 | $29.77 | $27.75 | $27.80 | $27.80 | 107,599,810 |
| 2022-04-14 | $27.01 | $29.79 | $26.58 | $29.41 | $29.41 | 145,633,650 |
| 2022-04-13 | $28.30 | $29.73 | $27.30 | $27.63 | $27.63 | 137,042,570 |
| 2022-04-12 | $28.30 | $29.22 | $27.28 | $28.69 | $28.69 | 105,935,280 |
| 2022-04-11 | $28.98 | $29.76 | $28.27 | $28.78 | $28.78 | 141,139,840 |
| 2022-04-08 | $27.85 | $30.19 | $27.77 | $28.97 | $28.97 | 187,735,810 |
| 2022-04-07 | $27.46 | $28.50 | $26.70 | $27.62 | $27.62 | 171,804,540 |
| 2022-04-06 | $25.70 | $27.04 | $25.70 | $26.63 | $26.63 | 97,153,010 |
| 2022-04-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-04-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2022-04-01 | $25.00 | $26.40 | $24.78 | $25.65 | $25.65 | 98,385,910 |
| 2022-03-31 | $26.74 | $27.00 | $25.35 | $25.35 | $25.35 | 130,876,990 |
| 2022-03-30 | $26.40 | $27.22 | $26.20 | $26.96 | $26.96 | 144,814,790 |
| 2022-03-29 | $24.80 | $27.58 | $24.80 | $27.10 | $27.10 | 196,186,610 |
| 2022-03-28 | $24.70 | $25.40 | $23.66 | $25.11 | $25.11 | 108,018,440 |
| 2022-03-25 | $24.79 | $25.79 | $24.61 | $24.81 | $24.81 | 115,128,590 |
| 2022-03-24 | $23.55 | $25.73 | $23.51 | $24.98 | $24.98 | 147,070,600 |
| 2022-03-23 | $23.06 | $24.10 | $23.01 | $23.73 | $23.73 | 79,787,750 |
| 2022-03-22 | $23.01 | $23.92 | $23.00 | $23.14 | $23.14 | 65,837,790 |
| 2022-03-21 | $23.38 | $24.21 | $22.90 | $23.57 | $23.57 | 86,897,600 |
| 2022-03-18 | $23.20 | $23.88 | $22.59 | $23.32 | $23.32 | 107,770,390 |
| 2022-03-17 | $25.38 | $25.58 | $23.88 | $23.88 | $23.88 | 177,936,990 |
| 2022-03-16 | $24.37 | $25.88 | $23.61 | $25.17 | $25.17 | 141,843,460 |
| 2022-03-15 | $24.22 | $25.30 | $23.61 | $23.67 | $23.67 | 113,868,650 |
| 2022-03-14 | $25.70 | $25.82 | $24.60 | $24.80 | $24.80 | 132,365,610 |
| 2022-03-11 | $23.85 | $26.75 | $23.60 | $26.14 | $26.14 | 202,745,910 |
| 2022-03-10 | $23.70 | $24.95 | $22.85 | $24.32 | $24.32 | 137,417,010 |
| 2022-03-09 | $23.80 | $23.91 | $22.01 | $23.10 | $23.10 | 112,358,810 |
| 2022-03-08 | $23.79 | $24.59 | $22.30 | $23.92 | $23.92 | 148,907,510 |
| 2022-03-07 | $23.11 | $24.09 | $22.76 | $23.44 | $23.44 | 122,633,100 |
| 2022-03-04 | $23.34 | $24.13 | $22.75 | $22.88 | $22.88 | 122,328,250 |
| 2022-03-03 | $24.55 | $25.09 | $23.70 | $23.70 | $23.70 | 115,733,160 |
| 2022-03-02 | $24.47 | $25.35 | $24.12 | $24.59 | $24.59 | 99,920,650 |
| 2022-03-01 | $25.56 | $25.75 | $24.59 | $24.86 | $24.86 | 121,439,030 |
| 2022-02-28 | $24.24 | $26.48 | $24.24 | $25.85 | $25.85 | 151,656,840 |
| 2022-02-25 | $24.29 | $25.41 | $23.78 | $24.59 | $24.59 | 140,872,950 |
| 2022-02-24 | $24.52 | $25.76 | $23.36 | $24.30 | $24.30 | 221,182,420 |
| 2022-02-23 | $22.43 | $24.53 | $22.33 | $24.53 | $24.53 | 182,439,080 |
| 2022-02-22 | $20.67 | $22.94 | $20.46 | $22.30 | $22.30 | 159,754,610 |
| 2022-02-21 | $21.45 | $21.51 | $20.58 | $20.95 | $20.95 | 134,576,770 |
| 2022-02-18 | $22.00 | $22.66 | $21.45 | $21.73 | $21.73 | 199,055,100 |
| 2022-02-17 | $20.35 | $21.31 | $20.00 | $21.31 | $21.31 | 113,314,710 |
| 2022-02-16 | $18.80 | $19.67 | $18.71 | $19.37 | $19.37 | 80,709,900 |
| 2022-02-15 | $18.23 | $18.81 | $17.84 | $18.73 | $18.73 | 45,273,820 |
| 2022-02-14 | $18.12 | $18.95 | $18.08 | $18.35 | $18.35 | 47,221,390 |
| 2022-02-11 | $18.12 | $19.20 | $18.05 | $18.45 | $18.45 | 68,844,850 |
| 2022-02-10 | $18.36 | $18.74 | $18.13 | $18.38 | $18.38 | 50,085,290 |
| 2022-02-09 | $17.77 | $18.42 | $17.70 | $18.27 | $18.27 | 50,932,130 |
| 2022-02-08 | $17.80 | $17.97 | $17.10 | $17.89 | $17.89 | 44,245,700 |
| 2022-02-07 | $17.10 | $17.92 | $17.10 | $17.73 | $17.73 | 46,539,380 |
| 2022-02-04 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-02-03 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-02-02 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-02-01 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2022-01-28 | $17.69 | $17.76 | $16.40 | $16.82 | $16.82 | 56,257,970 |
| 2022-01-27 | $17.80 | $18.50 | $17.61 | $17.71 | $17.71 | 46,984,310 |
| 2022-01-26 | $17.75 | $18.07 | $17.23 | $17.89 | $17.89 | 29,504,700 |
| 2022-01-25 | $18.21 | $18.44 | $17.58 | $17.61 | $17.61 | 32,705,280 |
| 2022-01-24 | $17.47 | $18.73 | $17.11 | $18.39 | $18.39 | 52,380,210 |
| 2022-01-21 | $17.94 | $18.17 | $17.70 | $17.72 | $17.72 | 32,664,800 |
| 2022-01-20 | $18.48 | $18.79 | $18.00 | $18.02 | $18.02 | 35,960,980 |
| 2022-01-19 | $18.90 | $18.93 | $18.15 | $18.52 | $18.52 | 45,629,440 |
| 2022-01-18 | $19.08 | $19.43 | $18.90 | $18.98 | $18.98 | 42,446,520 |
| 2022-01-17 | $18.90 | $19.35 | $18.51 | $19.26 | $19.26 | 44,704,710 |
| 2022-01-14 | $19.31 | $19.79 | $19.00 | $19.11 | $19.11 | 63,388,020 |
| 2022-01-13 | $20.14 | $20.55 | $19.53 | $19.57 | $19.57 | 78,598,320 |
| 2022-01-12 | $21.00 | $21.00 | $20.15 | $20.43 | $20.43 | 113,996,220 |
| 2022-01-11 | $19.25 | $20.77 | $19.16 | $20.77 | $20.77 | 131,201,070 |
| 2022-01-10 | $18.61 | $18.99 | $17.87 | $18.88 | $18.88 | 48,665,550 |
| 2022-01-07 | $19.26 | $19.45 | $18.75 | $18.79 | $18.79 | 39,512,610 |
| 2022-01-06 | $18.75 | $19.69 | $18.68 | $19.34 | $19.34 | 44,046,420 |
| 2022-01-05 | $19.28 | $19.43 | $18.73 | $18.82 | $18.82 | 38,595,200 |
| 2022-01-04 | $19.66 | $19.81 | $18.80 | $19.53 | $19.53 | 53,018,840 |
| 2022-01-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0 |
| 2021-12-31 | $19.35 | $20.00 | $19.33 | $19.62 | $19.62 | 43,852,190 |
| 2021-12-30 | $19.52 | $19.78 | $19.23 | $19.29 | $19.29 | 37,678,540 |
| 2021-12-29 | $19.49 | $20.15 | $19.35 | $19.52 | $19.52 | 46,450,720 |
| 2021-12-28 | $19.00 | $19.66 | $18.99 | $19.60 | $19.60 | 54,004,340 |
| 2021-12-27 | $19.00 | $19.25 | $18.80 | $19.02 | $19.02 | 34,800,150 |
| 2021-12-24 | $19.99 | $20.01 | $18.71 | $19.04 | $19.04 | 76,439,320 |
| 2021-12-23 | $20.13 | $20.38 | $19.95 | $20.05 | $20.05 | 38,013,180 |
| 2021-12-22 | $20.28 | $20.38 | $20.03 | $20.22 | $20.22 | 40,753,960 |
| 2021-12-21 | $19.81 | $20.48 | $19.61 | $20.17 | $20.17 | 59,098,900 |
| 2021-12-20 | $22.03 | $22.05 | $20.12 | $20.13 | $20.13 | 102,040,030 |
| 2021-12-17 | $23.01 | $23.19 | $22.22 | $22.35 | $22.35 | 59,447,350 |
| 2021-12-16 | $23.02 | $23.39 | $22.83 | $23.22 | $23.22 | 37,360,250 |
| 2021-12-15 | $23.16 | $23.50 | $22.92 | $23.00 | $23.00 | 42,109,950 |
| 2021-12-14 | $24.01 | $24.15 | $23.14 | $23.24 | $23.24 | 51,702,090 |
| 2021-12-13 | $23.84 | $24.44 | $23.70 | $23.93 | $23.93 | 58,087,340 |
| 2021-12-07 | $23.88 | $24.14 | $22.45 | $22.84 | $22.84 | 69,429,070 |
| 2021-12-06 | $24.06 | $24.59 | $23.77 | $23.89 | $23.89 | 55,406,060 |
| 2021-12-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 69,691,260 |
| 2021-12-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 113,909,820 |
| 2021-12-01 | $23.77 | $25.76 | $23.47 | $25.39 | $25.39 | 133,295,990 |
| 2021-11-30 | $23.60 | $24.65 | $23.39 | $23.91 | $23.91 | 84,515,190 |
| 2021-11-29 | $22.76 | $23.80 | $22.37 | $23.32 | $23.32 | 64,015,050 |
| 2021-11-26 | $22.85 | $23.58 | $22.70 | $23.27 | $23.27 | 58,039,080 |
| 2021-11-25 | $23.16 | $23.44 | $22.70 | $23.04 | $23.04 | 51,584,440 |
| 2021-11-24 | $23.38 | $23.89 | $22.90 | $23.05 | $23.05 | 58,337,090 |
| 2021-11-23 | $24.17 | $24.57 | $23.44 | $23.53 | $23.53 | 81,810,970 |
| 2021-11-22 | $22.88 | $24.58 | $22.86 | $24.10 | $24.10 | 99,778,490 |
| 2021-11-19 | $22.48 | $23.06 | $22.20 | $22.80 | $22.80 | 61,140,020 |
| 2021-11-18 | $22.39 | $23.16 | $22.10 | $22.69 | $22.69 | 70,186,730 |
| 2021-11-17 | $22.10 | $23.05 | $22.10 | $22.65 | $22.65 | 81,402,830 |
| 2021-11-16 | $22.60 | $23.23 | $22.00 | $22.14 | $22.14 | 107,498,260 |
| 2021-11-15 | $25.62 | $25.72 | $23.55 | $23.55 | $23.55 | 130,124,850 |
| 2021-11-12 | $25.68 | $27.00 | $25.43 | $26.17 | $26.17 | 102,196,860 |
| 2021-11-11 | $25.98 | $26.51 | $25.16 | $25.96 | $25.96 | 106,059,320 |
| 2021-11-10 | $25.77 | $26.49 | $25.25 | $25.96 | $25.96 | 102,910,310 |
| 2021-11-09 | $24.68 | $26.61 | $24.60 | $26.49 | $26.49 | 137,736,530 |
| 2021-11-08 | $24.15 | $25.67 | $23.61 | $25.29 | $25.29 | 109,225,030 |
| 2021-11-05 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 165,208,580 |
| 2021-11-04 | $27.12 | $27.92 | $26.00 | $27.38 | $27.38 | 128,349,330 |
| 2021-11-03 | $28.55 | $28.55 | $26.55 | $27.03 | $27.03 | 146,825,230 |
| 2021-11-02 | $30.98 | $31.39 | $28.01 | $28.99 | $28.99 | 217,896,730 |
| 2021-11-01 | $29.13 | $30.72 | $28.75 | $30.72 | $30.72 | 185,818,110 |
| 2021-10-29 | $26.93 | $27.99 | $25.67 | $27.93 | $27.93 | 176,047,180 |
| 2021-10-28 | $29.31 | $29.97 | $26.93 | $26.93 | $26.93 | 174,881,170 |
| 2021-10-27 | $28.56 | $30.77 | $28.40 | $29.92 | $29.92 | 173,466,820 |
| 2021-10-26 | $30.89 | $30.89 | $28.80 | $29.06 | $29.06 | 169,694,790 |
| 2021-10-25 | $27.87 | $30.65 | $27.72 | $30.64 | $30.64 | 184,007,470 |
| 2021-10-22 | $27.60 | $29.99 | $26.91 | $28.31 | $28.31 | 205,626,050 |
| 2021-10-21 | $25.85 | $28.26 | $25.85 | $27.35 | $27.35 | 183,623,020 |
| 2021-10-20 | $24.20 | $26.52 | $23.55 | $25.84 | $25.84 | 155,886,450 |
| 2021-10-19 | $25.70 | $26.97 | $25.09 | $25.62 | $25.62 | 161,252,830 |
| 2021-10-18 | $23.88 | $26.32 | $23.71 | $26.18 | $26.18 | 181,560,140 |
| 2021-10-15 | $23.11 | $24.67 | $22.61 | $24.20 | $24.20 | 151,096,520 |
| 2021-10-14 | $22.50 | $23.95 | $21.78 | $23.42 | $23.42 | 136,765,310 |
| 2021-10-13 | $23.30 | $23.57 | $22.00 | $23.00 | $23.00 | 164,525,320 |
| 2021-10-12 | $23.10 | $24.24 | $22.35 | $23.91 | $23.91 | 207,315,730 |
| 2021-10-11 | $23.43 | $23.97 | $22.58 | $22.69 | $22.69 | 101,493,100 |
| 2021-09-30 | $23.61 | $24.99 | $23.03 | $24.28 | $24.28 | 141,026,400 |
| 2021-09-29 | $25.41 | $25.98 | $23.58 | $23.58 | $23.58 | 115,915,830 |
| 2021-09-28 | $26.08 | $26.90 | $25.90 | $26.20 | $26.20 | 114,684,220 |
| 2021-09-27 | $28.40 | $28.74 | $25.78 | $25.78 | $25.78 | 145,253,450 |
| 2021-09-24 | $29.30 | $30.45 | $28.41 | $28.64 | $28.64 | 173,339,940 |
| 2021-09-23 | $34.31 | $34.55 | $30.29 | $30.29 | $30.29 | 160,992,990 |
| 2021-09-22 | $32.96 | $34.00 | $31.59 | $33.65 | $33.65 | 144,925,000 |
| 2021-09-21 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 0 |
| 2021-09-20 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 0 |
| 2021-09-17 | $33.86 | $36.30 | $31.52 | $32.97 | $32.97 | 185,245,630 |
| 2021-09-16 | $34.29 | $35.84 | $32.46 | $34.35 | $34.35 | 166,993,370 |
| 2021-09-15 | $34.10 | $36.43 | $33.52 | $34.24 | $34.24 | 155,251,770 |
| 2021-09-14 | $33.50 | $37.25 | $32.00 | $35.38 | $35.38 | 205,981,330 |
| 2021-09-13 | $31.60 | $34.31 | $31.60 | $34.31 | $34.31 | 131,071,870 |
| 2021-09-09 | $29.63 | $30.10 | $28.01 | $29.25 | $29.25 | 176,065,420 |
| 2021-09-08 | $26.36 | $28.95 | $25.80 | $28.95 | $28.95 | 184,130,840 |
| 2021-09-07 | $23.73 | $26.32 | $23.00 | $26.32 | $26.32 | 183,114,560 |
| 2021-09-06 | $24.45 | $26.19 | $22.60 | $23.93 | $23.93 | 176,195,850 |
| 2021-09-03 | $26.40 | $27.38 | $23.70 | $24.70 | $24.70 | 218,776,010 |
| 2021-09-02 | $23.46 | $25.63 | $23.18 | $25.63 | $25.63 | 156,862,720 |
| 2021-09-01 | $24.33 | $26.40 | $22.25 | $23.30 | $23.30 | 270,059,040 |
| 2021-08-31 | $23.06 | $24.72 | $22.39 | $24.72 | $24.72 | 157,871,120 |
| 2021-08-30 | $21.59 | $22.47 | $21.40 | $22.47 | $22.47 | 149,644,510 |
| 2021-08-27 | $18.23 | $20.43 | $18.22 | $20.43 | $20.43 | 145,054,720 |
| 2021-08-26 | $19.00 | $19.70 | $18.46 | $18.57 | $18.57 | 93,391,930 |
| 2021-08-25 | $18.15 | $19.29 | $17.71 | $19.17 | $19.17 | 111,330,580 |
| 2021-08-24 | $18.17 | $19.20 | $17.86 | $18.45 | $18.45 | 96,555,060 |
| 2021-08-23 | $17.78 | $18.31 | $17.51 | $18.19 | $18.19 | 93,267,340 |
| 2021-08-20 | $17.10 | $17.78 | $16.87 | $17.42 | $17.42 | 74,458,370 |
| 2021-08-19 | $17.29 | $17.65 | $16.86 | $17.22 | $17.22 | 73,431,210 |
| 2021-08-18 | $17.33 | $18.56 | $17.24 | $17.65 | $17.65 | 99,614,100 |
| 2021-08-17 | $18.38 | $18.87 | $17.38 | $17.53 | $17.53 | 125,956,670 |
| 2021-08-16 | $19.54 | $19.88 | $17.97 | $19.16 | $19.16 | 154,688,320 |
| 2021-08-13 | $17.41 | $19.13 | $17.15 | $19.00 | $19.00 | 149,503,450 |
| 2021-08-12 | $16.26 | $17.50 | $16.21 | $17.40 | $17.40 | 127,702,720 |
| 2021-08-11 | $16.01 | $16.87 | $15.81 | $16.42 | $16.42 | 93,132,430 |
| 2021-08-10 | $16.29 | $16.32 | $15.80 | $16.05 | $16.05 | 83,994,210 |
| 2021-08-09 | $15.83 | $16.83 | $15.68 | $16.48 | $16.48 | 122,291,580 |
| 2021-08-06 | $14.59 | $16.05 | $14.49 | $16.05 | $16.05 | 122,432,460 |
| 2021-08-05 | $14.60 | $14.87 | $14.18 | $14.59 | $14.59 | 79,505,510 |
| 2021-08-04 | $14.36 | $15.19 | $14.36 | $15.00 | $15.00 | 74,914,390 |
| 2021-08-03 | $15.60 | $15.60 | $14.18 | $14.37 | $14.37 | 106,540,440 |
| 2021-08-02 | $15.10 | $15.72 | $15.00 | $15.64 | $15.64 | 91,406,680 |
| 2021-07-30 | $15.60 | $15.78 | $14.94 | $15.24 | $15.24 | 111,668,040 |
| 2021-07-29 | $15.60 | $16.18 | $15.28 | $16.15 | $16.15 | 94,548,820 |
| 2021-07-28 | $15.48 | $15.73 | $14.41 | $15.12 | $15.12 | 99,272,180 |
| 2021-07-27 | $17.11 | $17.46 | $15.67 | $15.82 | $15.82 | 124,778,630 |
| 2021-07-26 | $17.98 | $18.28 | $16.55 | $17.11 | $17.11 | 121,510,760 |
| 2021-07-23 | $17.45 | $18.50 | $17.19 | $17.95 | $17.95 | 138,338,920 |
| 2021-07-22 | $17.69 | $18.00 | $17.17 | $17.46 | $17.46 | 118,702,160 |
| 2021-07-21 | $17.36 | $18.21 | $16.97 | $17.68 | $17.68 | 152,603,160 |
| 2021-07-20 | $16.51 | $17.59 | $15.40 | $17.29 | $17.29 | 190,903,970 |
| 2021-07-19 | $18.10 | $18.30 | $15.93 | $16.24 | $16.24 | 230,391,860 |
| 2021-07-16 | $16.07 | $17.60 | $15.88 | $17.60 | $17.60 | 187,123,330 |
| 2021-07-15 | $14.90 | $16.42 | $14.26 | $16.00 | $16.00 | 203,788,310 |
| 2021-07-14 | $15.50 | $15.70 | $14.85 | $14.93 | $14.93 | 87,006,170 |
| 2021-07-13 | $15.64 | $15.89 | $15.05 | $15.64 | $15.64 | 146,791,760 |
| 2021-07-12 | $14.40 | $15.04 | $14.30 | $15.04 | $15.04 | 81,377,400 |
| 2021-07-09 | $12.63 | $14.00 | $12.09 | $13.67 | $13.67 | 103,877,850 |
| 2021-07-08 | $13.21 | $13.39 | $12.76 | $12.80 | $12.80 | 66,022,760 |
| 2021-07-07 | $13.23 | $14.07 | $13.17 | $13.40 | $13.40 | 85,599,530 |
| 2021-07-06 | $13.59 | $14.09 | $12.84 | $13.47 | $13.47 | 94,224,480 |
| 2021-07-05 | $13.20 | $13.74 | $12.69 | $13.41 | $13.41 | 64,395,770 |
| 2021-07-02 | $13.38 | $13.57 | $12.71 | $13.00 | $13.00 | 53,592,570 |
| 2021-07-01 | $14.07 | $14.19 | $13.21 | $13.39 | $13.39 | 45,716,410 |
| 2021-06-30 | $13.72 | $14.56 | $13.61 | $14.04 | $14.04 | 59,152,120 |
| 2021-06-29 | $13.86 | $14.27 | $13.33 | $13.59 | $13.59 | 64,655,140 |
| 2021-06-28 | $14.51 | $15.21 | $13.70 | $14.25 | $14.25 | 84,952,790 |
| 2021-06-25 | $14.33 | $14.81 | $13.99 | $14.68 | $14.68 | 63,514,840 |
| 2021-06-24 | $14.11 | $15.10 | $13.80 | $14.00 | $14.00 | 72,242,710 |
| 2021-06-23 | $13.93 | $14.20 | $13.49 | $14.11 | $14.11 | 71,066,400 |
| 2021-06-22 | $12.94 | $14.19 | $12.94 | $13.84 | $13.84 | 99,625,420 |
| 2021-06-21 | $12.79 | $13.15 | $12.39 | $12.90 | $12.90 | 63,541,440 |
| 2021-06-18 | $13.96 | $13.98 | $12.72 | $12.92 | $12.92 | 102,126,710 |
| 2021-06-17 | $13.14 | $14.40 | $12.60 | $14.02 | $14.02 | 79,689,430 |
| 2021-06-16 | $13.78 | $14.10 | $13.33 | $13.60 | $13.60 | 68,366,620 |
| 2021-06-15 | $14.20 | $14.38 | $13.49 | $13.70 | $13.70 | 96,511,520 |
| 2021-06-14 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2021-06-11 | $12.95 | $14.16 | $12.79 | $14.16 | $14.16 | 119,405,780 |
| 2021-06-10 | $12.68 | $13.25 | $12.54 | $12.87 | $12.87 | 91,769,970 |
| 2021-06-09 | $11.74 | $12.93 | $11.51 | $12.68 | $12.68 | 118,187,490 |
| 2021-06-08 | $12.10 | $12.29 | $11.70 | $11.75 | $11.75 | 86,196,460 |
| 2021-06-07 | $10.95 | $11.75 | $10.89 | $11.75 | $11.75 | 75,963,340 |
| 2021-06-04 | $10.59 | $10.95 | $10.46 | $10.68 | $10.68 | 53,611,630 |
| 2021-06-03 | $10.93 | $11.30 | $10.50 | $10.56 | $10.56 | 73,700,140 |
| 2021-06-02 | $10.89 | $11.48 | $10.73 | $10.99 | $10.99 | 82,439,900 |
| 2021-06-01 | $10.55 | $11.01 | $10.21 | $10.85 | $10.85 | 88,206,770 |
| 2021-05-31 | $10.45 | $10.76 | $10.34 | $10.46 | $10.46 | 57,432,300 |
| 2021-05-28 | $10.59 | $10.68 | $10.31 | $10.40 | $10.40 | 67,160,070 |
| 2021-05-27 | $10.30 | $11.23 | $10.23 | $10.72 | $10.72 | 117,976,480 |
| 2021-05-26 | $9.32 | $10.23 | $9.23 | $10.23 | $10.23 | 70,734,030 |
| 2021-05-25 | $9.35 | $9.45 | $9.05 | $9.30 | $9.30 | 39,973,550 |
| 2021-05-24 | $9.19 | $9.54 | $8.95 | $9.22 | $9.22 | 62,228,180 |
| 2021-05-21 | $8.88 | $9.22 | $8.83 | $9.08 | $9.08 | 50,801,500 |
| 2021-05-20 | $8.70 | $9.03 | $8.31 | $8.87 | $8.87 | 55,307,960 |
| 2021-05-19 | $8.99 | $9.03 | $8.70 | $8.94 | $8.94 | 34,690,580 |
| 2021-05-18 | $8.95 | $9.06 | $8.73 | $8.90 | $8.90 | 31,854,140 |
| 2021-05-17 | $9.10 | $9.10 | $8.79 | $8.86 | $8.86 | 34,271,670 |
| 2021-05-14 | $9.41 | $9.49 | $8.94 | $8.98 | $8.98 | 55,321,590 |
| 2021-05-13 | $9.41 | $9.66 | $9.20 | $9.28 | $9.28 | 58,386,640 |
| 2021-05-12 | $9.06 | $9.66 | $8.89 | $9.60 | $9.60 | 68,763,270 |
| 2021-05-11 | $9.05 | $9.22 | $8.74 | $9.13 | $9.13 | 65,531,220 |
| 2021-05-10 | $8.45 | $9.15 | $8.45 | $9.14 | $9.14 | 82,294,230 |
| 2021-05-07 | $7.94 | $8.65 | $7.91 | $8.45 | $8.45 | 80,965,520 |
| 2021-05-06 | $7.63 | $8.03 | $7.60 | $7.97 | $7.97 | 55,716,640 |
| 2021-05-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2021-05-04 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2021-04-30 | $7.65 | $7.73 | $7.51 | $7.67 | $7.67 | 22,318,170 |
| 2021-04-29 | $7.61 | $7.66 | $7.50 | $7.60 | $7.60 | 22,212,850 |
| 2021-04-28 | $7.77 | $7.80 | $7.55 | $7.65 | $7.65 | 23,933,150 |
| 2021-04-27 | $7.71 | $7.80 | $7.55 | $7.76 | $7.76 | 22,940,990 |
| 2021-04-26 | $7.66 | $7.84 | $7.56 | $7.75 | $7.75 | 37,181,300 |
| 2021-04-23 | $7.93 | $7.94 | $7.60 | $7.74 | $7.74 | 40,393,090 |
| 2021-04-22 | $7.92 | $8.25 | $7.86 | $7.95 | $7.95 | 54,721,320 |
| 2021-04-21 | $7.85 | $7.96 | $7.70 | $7.82 | $7.82 | 27,623,330 |
| 2021-04-20 | $7.99 | $8.16 | $7.91 | $7.91 | $7.91 | 41,579,820 |
| 2021-04-19 | $7.98 | $8.12 | $7.71 | $8.07 | $8.07 | 43,543,760 |
| 2021-04-16 | $8.21 | $8.41 | $7.96 | $8.05 | $8.05 | 61,527,620 |
| 2021-04-15 | $8.09 | $8.14 | $7.89 | $8.11 | $8.11 | 22,599,090 |
| 2021-04-14 | $8.05 | $8.20 | $8.01 | $8.07 | $8.07 | 25,040,560 |
| 2021-04-13 | $8.40 | $8.42 | $7.99 | $8.04 | $8.04 | 32,471,230 |
| 2021-04-12 | $8.71 | $8.76 | $8.18 | $8.23 | $8.23 | 52,089,310 |
| 2021-04-09 | $8.80 | $8.86 | $8.65 | $8.70 | $8.70 | 38,551,290 |
| 2021-04-08 | $8.78 | $9.19 | $8.74 | $8.77 | $8.77 | 68,399,430 |
| 2021-04-07 | $8.78 | $9.05 | $8.63 | $8.91 | $8.91 | 78,013,390 |
| 2021-04-06 | $8.36 | $9.04 | $8.36 | $8.72 | $8.72 | 90,758,190 |
| 2021-04-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2021-04-02 | $8.15 | $8.88 | $8.07 | $8.37 | $8.37 | 129,470,570 |
| 2021-04-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 8,707,890 |
| 2021-03-31 | $7.01 | $7.40 | $6.88 | $7.34 | $7.34 | 38,882,180 |
| 2021-03-30 | $6.99 | $7.23 | $6.64 | $7.09 | $7.09 | 43,417,540 |
| 2021-03-29 | $6.86 | $7.17 | $6.70 | $7.07 | $7.07 | 34,147,890 |
| 2021-03-26 | $6.80 | $6.90 | $6.74 | $6.85 | $6.85 | 25,180,090 |
| 2021-03-25 | $6.80 | $6.93 | $6.74 | $6.79 | $6.79 | 20,718,030 |
| 2021-03-24 | $7.20 | $7.30 | $6.75 | $6.82 | $6.82 | 41,909,730 |
| 2021-03-23 | $7.83 | $7.90 | $7.18 | $7.28 | $7.28 | 46,287,790 |
| 2021-03-22 | $7.55 | $7.97 | $7.55 | $7.85 | $7.85 | 35,555,610 |
| 2021-03-19 | $8.04 | $8.10 | $7.63 | $7.65 | $7.65 | 43,129,750 |
| 2021-03-18 | $8.10 | $8.37 | $7.88 | $8.23 | $8.23 | 40,151,770 |
| 2021-03-17 | $8.23 | $8.30 | $7.98 | $8.05 | $8.05 | 33,530,270 |
| 2021-03-16 | $8.10 | $8.34 | $8.00 | $8.12 | $8.12 | 48,382,170 |
| 2021-03-15 | $7.84 | $8.20 | $7.78 | $7.98 | $7.98 | 42,894,820 |
| 2021-03-12 | $7.89 | $8.05 | $7.57 | $7.95 | $7.95 | 30,033,060 |
| 2021-03-11 | $7.51 | $7.78 | $7.51 | $7.74 | $7.74 | 22,861,700 |
| 2021-03-10 | $7.79 | $7.82 | $7.38 | $7.50 | $7.50 | 26,678,260 |
| 2021-03-09 | $7.99 | $8.02 | $7.34 | $7.72 | $7.72 | 30,960,230 |
| 2021-03-08 | $8.20 | $8.47 | $7.90 | $7.91 | $7.91 | 33,730,090 |
| 2021-03-05 | $8.22 | $8.30 | $7.80 | $8.11 | $8.11 | 31,988,890 |
| 2021-03-04 | $8.37 | $8.47 | $7.96 | $8.17 | $8.17 | 40,821,230 |
| 2021-03-03 | $8.18 | $8.55 | $8.18 | $8.44 | $8.44 | 35,355,120 |
| 2021-03-02 | $8.98 | $9.00 | $8.00 | $8.15 | $8.15 | 49,962,920 |
| 2021-03-01 | $8.49 | $8.87 | $8.43 | $8.84 | $8.84 | 39,921,200 |
| 2021-02-26 | $8.56 | $8.79 | $8.31 | $8.45 | $8.45 | 48,871,390 |
| 2021-02-25 | $9.38 | $9.48 | $8.70 | $8.99 | $8.99 | 72,668,350 |
| 2021-02-24 | $9.00 | $9.53 | $8.63 | $9.37 | $9.37 | 85,943,720 |
| 2021-02-23 | $8.35 | $9.15 | $8.25 | $9.15 | $9.15 | 88,309,720 |
| 2021-02-22 | $8.46 | $8.82 | $8.22 | $8.32 | $8.32 | 100,508,790 |
| 2021-02-19 | $8.06 | $8.20 | $7.78 | $8.02 | $8.02 | 48,816,640 |
| 2021-02-18 | $7.82 | $8.15 | $7.66 | $8.08 | $8.08 | 61,853,150 |
| 2021-02-17 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-02-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-02-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-02-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-02-11 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-02-10 | $7.27 | $7.65 | $7.20 | $7.54 | $7.54 | 45,483,780 |
| 2021-02-09 | $7.10 | $7.40 | $7.06 | $7.31 | $7.31 | 43,989,960 |
| 2021-02-08 | $6.76 | $7.22 | $6.68 | $7.04 | $7.04 | 43,478,760 |
| 2021-02-05 | $7.41 | $7.45 | $6.76 | $6.76 | $6.76 | 62,809,280 |
| 2021-02-04 | $7.15 | $7.60 | $7.03 | $7.51 | $7.51 | 67,757,160 |
| 2021-02-03 | $6.87 | $7.47 | $6.74 | $7.24 | $7.24 | 62,026,300 |
| 2021-02-02 | $7.00 | $7.08 | $6.70 | $6.87 | $6.87 | 38,270,280 |
| 2021-02-01 | $6.77 | $7.11 | $6.73 | $7.06 | $7.06 | 37,502,740 |
| 2021-01-29 | $6.79 | $6.99 | $6.57 | $6.79 | $6.79 | 37,159,840 |
| 2021-01-28 | $7.10 | $7.16 | $6.76 | $6.77 | $6.77 | 46,311,000 |
| 2021-01-27 | $6.89 | $7.28 | $6.88 | $7.21 | $7.21 | 49,482,140 |
| 2021-01-26 | $6.96 | $7.21 | $6.85 | $6.89 | $6.89 | 54,627,760 |
| 2021-01-25 | $6.60 | $7.17 | $6.57 | $7.01 | $7.01 | 70,176,570 |
| 2021-01-22 | $6.35 | $6.77 | $6.33 | $6.67 | $6.67 | 55,796,480 |
| 2021-01-21 | $6.43 | $6.68 | $6.39 | $6.47 | $6.47 | 43,767,880 |
| 2021-01-20 | $6.29 | $6.50 | $6.26 | $6.43 | $6.43 | 41,389,230 |
| 2021-01-19 | $6.65 | $6.78 | $6.34 | $6.37 | $6.37 | 70,817,910 |
| 2021-01-18 | $5.86 | $6.46 | $5.84 | $6.46 | $6.46 | 36,425,020 |
| 2021-01-15 | $6.00 | $6.03 | $5.74 | $5.87 | $5.87 | 26,680,560 |
| 2021-01-14 | $5.85 | $6.14 | $5.80 | $5.98 | $5.98 | 28,551,420 |
| 2021-01-13 | $5.75 | $6.16 | $5.75 | $5.92 | $5.92 | 28,884,620 |
| 2021-01-12 | $5.68 | $5.87 | $5.64 | $5.75 | $5.75 | 16,727,270 |
| 2021-01-11 | $5.86 | $5.93 | $5.60 | $5.66 | $5.66 | 24,478,240 |
| 2021-01-08 | $5.95 | $5.99 | $5.71 | $5.90 | $5.90 | 22,636,660 |
| 2021-01-07 | $5.98 | $6.12 | $5.87 | $5.94 | $5.94 | 28,897,890 |
| 2021-01-06 | $6.28 | $6.28 | $5.92 | $6.01 | $6.01 | 34,730,890 |
| 2021-01-05 | $6.20 | $6.28 | $6.08 | $6.24 | $6.24 | 30,551,640 |
| 2021-01-04 | $6.06 | $6.26 | $6.04 | $6.16 | $6.16 | 38,502,510 |
| 2021-01-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2020-12-31 | $6.07 | $6.14 | $5.99 | $6.07 | $6.07 | 42,470,820 |
| 2020-12-30 | $5.62 | $6.19 | $5.60 | $6.07 | $6.07 | 72,773,900 |
| 2020-12-29 | $5.75 | $5.82 | $5.56 | $5.63 | $5.63 | 28,210,680 |
| 2020-12-28 | $5.80 | $6.25 | $5.71 | $5.86 | $5.86 | 47,559,580 |
| 2020-12-25 | $5.90 | $5.90 | $5.67 | $5.81 | $5.81 | 22,055,130 |
| 2020-12-24 | $6.00 | $6.06 | $5.82 | $5.94 | $5.94 | 22,718,390 |
| 2020-12-23 | $5.89 | $6.06 | $5.83 | $6.00 | $6.00 | 24,411,500 |
| 2020-12-22 | $5.97 | $6.10 | $5.87 | $5.90 | $5.90 | 25,236,030 |
| 2020-12-21 | $5.88 | $6.11 | $5.82 | $6.02 | $6.02 | 26,080,220 |
| 2020-12-18 | $5.70 | $5.95 | $5.69 | $5.91 | $5.91 | 19,529,960 |
| 2020-12-17 | $5.69 | $5.75 | $5.53 | $5.71 | $5.71 | 12,463,920 |
| 2020-12-16 | $5.57 | $5.78 | $5.43 | $5.71 | $5.71 | 18,011,480 |
| 2020-12-15 | $5.57 | $5.63 | $5.51 | $5.61 | $5.61 | 9,155,280 |
| 2020-12-14 | $5.75 | $5.76 | $5.50 | $5.58 | $5.58 | 15,607,700 |
| 2020-12-11 | $5.73 | $5.90 | $5.59 | $5.75 | $5.75 | 17,920,790 |
| 2020-12-10 | $5.72 | $5.82 | $5.68 | $5.73 | $5.73 | 13,543,640 |
| 2020-12-09 | $5.93 | $5.99 | $5.70 | $5.73 | $5.73 | 19,806,200 |
| 2020-12-08 | $6.03 | $6.04 | $5.90 | $5.91 | $5.91 | 19,667,180 |
| 2020-12-07 | $5.90 | $6.16 | $5.85 | $6.04 | $6.04 | 41,884,200 |
| 2020-12-04 | $5.63 | $5.90 | $5.60 | $5.90 | $5.90 | 23,799,580 |
| 2020-12-03 | $5.68 | $5.88 | $5.64 | $5.70 | $5.70 | 18,928,120 |
| 2020-12-02 | $5.75 | $5.77 | $5.62 | $5.65 | $5.65 | 13,708,840 |
| 2020-12-01 | $5.69 | $5.75 | $5.52 | $5.71 | $5.71 | 18,388,100 |
| 2020-11-30 | $5.59 | $5.90 | $5.54 | $5.68 | $5.68 | 27,409,490 |
| 2020-11-27 | $5.55 | $5.61 | $5.40 | $5.50 | $5.50 | 14,800,720 |
| 2020-11-26 | $5.58 | $5.66 | $5.54 | $5.56 | $5.56 | 11,312,970 |
| 2020-11-25 | $5.86 | $5.88 | $5.60 | $5.60 | $5.60 | 24,388,060 |
| 2020-11-24 | $5.79 | $5.92 | $5.72 | $5.90 | $5.90 | 25,087,640 |
| 2020-11-23 | $5.83 | $5.91 | $5.71 | $5.76 | $5.76 | 27,513,420 |
| 2020-11-20 | $5.67 | $5.72 | $5.51 | $5.68 | $5.68 | 16,815,540 |
| 2020-11-19 | $5.73 | $5.78 | $5.57 | $5.66 | $5.66 | 14,889,610 |
| 2020-11-18 | $5.56 | $5.79 | $5.56 | $5.73 | $5.73 | 19,370,960 |
| 2020-11-17 | $5.76 | $5.76 | $5.51 | $5.57 | $5.57 | 18,799,590 |
| 2020-11-16 | $5.67 | $5.82 | $5.57 | $5.79 | $5.79 | 27,261,210 |
| 2020-11-13 | $5.67 | $5.73 | $5.56 | $5.64 | $5.64 | 21,616,640 |
| 2020-11-12 | $5.45 | $5.80 | $5.40 | $5.78 | $5.78 | 34,304,880 |
| 2020-11-11 | $5.36 | $5.51 | $5.33 | $5.45 | $5.45 | 19,123,610 |
| 2020-11-10 | $5.32 | $5.46 | $5.30 | $5.36 | $5.36 | 15,471,380 |
| 2020-11-09 | $5.31 | $5.38 | $5.24 | $5.32 | $5.32 | 18,631,790 |
| 2020-11-06 | $5.15 | $5.29 | $5.10 | $5.27 | $5.27 | 17,040,350 |
| 2020-11-05 | $5.11 | $5.17 | $5.11 | $5.13 | $5.13 | 9,265,300 |
| 2020-11-04 | $5.17 | $5.17 | $5.04 | $5.09 | $5.09 | 8,313,860 |
| 2020-11-03 | $5.08 | $5.17 | $5.06 | $5.16 | $5.16 | 12,084,110 |
| 2020-11-02 | $5.00 | $5.09 | $4.94 | $5.07 | $5.07 | 9,625,930 |
| 2020-10-30 | $5.06 | $5.14 | $4.99 | $5.03 | $5.03 | 10,199,710 |
| 2020-10-29 | $5.13 | $5.13 | $5.03 | $5.05 | $5.05 | 9,999,030 |
| 2020-10-28 | $4.98 | $5.23 | $4.98 | $5.18 | $5.18 | 18,107,790 |
| 2020-10-27 | $4.94 | $4.97 | $4.89 | $4.97 | $4.97 | 3,297,100 |
| 2020-10-26 | $4.94 | $4.98 | $4.90 | $4.96 | $4.96 | 2,963,220 |
| 2020-10-23 | $5.02 | $5.04 | $4.93 | $4.94 | $4.94 | 5,277,430 |
| 2020-10-22 | $5.03 | $5.04 | $4.98 | $5.00 | $5.00 | 2,396,700 |
| 2020-10-21 | $5.10 | $5.12 | $4.99 | $5.05 | $5.05 | 4,766,780 |
| 2020-10-20 | $5.10 | $5.12 | $5.06 | $5.11 | $5.11 | 3,104,500 |
| 2020-10-19 | $5.09 | $5.14 | $5.05 | $5.12 | $5.12 | 5,181,930 |
| 2020-10-16 | $5.08 | $5.08 | $5.02 | $5.05 | $5.05 | 3,089,060 |
| 2020-10-15 | $5.04 | $5.11 | $5.04 | $5.08 | $5.08 | 3,016,620 |
| 2020-10-14 | $5.09 | $5.12 | $5.04 | $5.06 | $5.06 | 3,614,810 |
| 2020-10-13 | $5.16 | $5.16 | $5.08 | $5.12 | $5.12 | 4,199,160 |
| 2020-10-12 | $5.06 | $5.17 | $5.05 | $5.16 | $5.16 | 6,879,410 |
| 2020-10-09 | $5.02 | $5.09 | $5.00 | $5.05 | $5.05 | 4,949,030 |
| 2020-10-08 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-07 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-06 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-10-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2020-09-30 | $4.94 | $4.97 | $4.90 | $4.96 | $4.96 | 3,970,040 |
| 2020-09-29 | $4.95 | $4.99 | $4.93 | $4.94 | $4.94 | 3,782,200 |
| 2020-09-28 | $4.98 | $5.05 | $4.92 | $4.93 | $4.93 | 4,469,900 |
| 2020-09-25 | $5.00 | $5.04 | $4.95 | $4.99 | $4.99 | 4,298,040 |
| 2020-09-24 | $5.00 | $5.07 | $4.96 | $5.00 | $5.00 | 8,516,000 |
| 2020-09-23 | $5.11 | $5.14 | $5.05 | $5.08 | $5.08 | 6,181,930 |
| 2020-09-22 | $5.27 | $5.27 | $5.09 | $5.12 | $5.12 | 8,360,570 |
| 2020-09-21 | $5.28 | $5.34 | $5.25 | $5.26 | $5.26 | 6,135,430 |
| 2020-09-18 | $5.19 | $5.30 | $5.18 | $5.28 | $5.28 | 6,797,590 |
| 2020-09-17 | $5.19 | $5.25 | $5.15 | $5.19 | $5.19 | 5,893,700 |
| 2020-09-16 | $5.23 | $5.26 | $5.15 | $5.18 | $5.18 | 6,138,660 |
| 2020-09-15 | $5.29 | $5.29 | $5.21 | $5.24 | $5.24 | 4,963,200 |
| 2020-09-14 | $5.30 | $5.32 | $5.20 | $5.28 | $5.28 | 8,641,000 |
| 2020-09-11 | $5.25 | $5.28 | $5.18 | $5.28 | $5.28 | 6,679,300 |
| 2020-09-10 | $5.45 | $5.48 | $5.23 | $5.25 | $5.25 | 8,639,700 |
| 2020-09-09 | $5.40 | $5.54 | $5.36 | $5.42 | $5.42 | 8,628,560 |
| 2020-09-08 | $5.43 | $5.46 | $5.36 | $5.46 | $5.46 | 9,128,450 |
| 2020-09-07 | $5.52 | $5.56 | $5.40 | $5.42 | $5.42 | 6,994,900 |
| 2020-09-04 | $5.50 | $5.54 | $5.45 | $5.52 | $5.52 | 5,715,500 |
| 2020-09-03 | $5.65 | $5.66 | $5.56 | $5.58 | $5.58 | 6,827,510 |
| 2020-09-02 | $5.66 | $5.70 | $5.58 | $5.65 | $5.65 | 6,905,380 |
| 2020-09-01 | $5.74 | $5.75 | $5.51 | $5.65 | $5.65 | 12,239,860 |
| 2020-08-31 | $5.78 | $5.84 | $5.70 | $5.71 | $5.71 | 7,129,510 |
| 2020-08-28 | $5.69 | $5.74 | $5.63 | $5.74 | $5.74 | 7,089,420 |
| 2020-08-27 | $5.70 | $5.76 | $5.61 | $5.69 | $5.69 | 7,338,000 |
| 2020-08-26 | $5.80 | $5.88 | $5.64 | $5.67 | $5.67 | 14,672,150 |
| 2020-08-25 | $5.97 | $6.02 | $5.81 | $5.83 | $5.83 | 13,382,200 |
| 2020-08-24 | $5.97 | $6.09 | $5.88 | $5.95 | $5.95 | 11,846,960 |
| 2020-08-21 | $6.04 | $6.06 | $5.87 | $5.92 | $5.92 | 11,704,690 |
| 2020-08-20 | $5.99 | $6.14 | $5.88 | $5.97 | $5.97 | 16,922,950 |
| 2020-08-19 | $6.12 | $6.29 | $6.00 | $6.01 | $6.01 | 33,837,740 |
| 2020-08-18 | $5.91 | $6.22 | $5.83 | $6.15 | $6.15 | 49,578,890 |
| 2020-08-17 | $5.70 | $6.09 | $5.62 | $5.97 | $5.97 | 36,039,210 |
| 2020-08-14 | $5.79 | $5.91 | $5.66 | $5.72 | $5.72 | 30,319,210 |
| 2020-08-13 | $5.71 | $5.97 | $5.62 | $5.83 | $5.83 | 41,898,420 |
| 2020-08-12 | $5.48 | $5.72 | $5.46 | $5.71 | $5.71 | 31,314,690 |
| 2020-08-11 | $5.54 | $5.72 | $5.44 | $5.50 | $5.50 | 25,436,860 |
| 2020-08-10 | $5.42 | $5.59 | $5.41 | $5.53 | $5.53 | 20,423,550 |
| 2020-08-07 | $5.59 | $5.60 | $5.36 | $5.46 | $5.46 | 29,085,330 |
| 2020-08-06 | $5.68 | $5.69 | $5.47 | $5.53 | $5.53 | 23,211,270 |
| 2020-08-05 | $5.67 | $5.78 | $5.59 | $5.68 | $5.68 | 29,139,660 |
| 2020-08-04 | $5.78 | $6.05 | $5.64 | $5.69 | $5.69 | 42,422,740 |
| 2020-08-03 | $5.30 | $5.76 | $5.29 | $5.76 | $5.76 | 51,785,310 |
| 2020-07-31 | $5.24 | $5.29 | $5.15 | $5.24 | $5.24 | 12,992,090 |
| 2020-07-30 | $5.23 | $5.31 | $5.20 | $5.25 | $5.25 | 15,027,600 |
| 2020-07-29 | $5.18 | $5.22 | $5.10 | $5.22 | $5.22 | 10,464,570 |
| 2020-07-28 | $5.14 | $5.27 | $5.12 | $5.17 | $5.17 | 10,628,200 |
| 2020-07-27 | $5.09 | $5.17 | $4.97 | $5.14 | $5.14 | 12,253,600 |
| 2020-07-24 | $5.17 | $5.25 | $5.01 | $5.06 | $5.06 | 16,126,600 |
| 2020-07-23 | $5.29 | $5.29 | $5.10 | $5.18 | $5.18 | 16,533,840 |
| 2020-07-22 | $5.35 | $5.45 | $5.26 | $5.29 | $5.29 | 22,794,150 |
| 2020-07-21 | $5.30 | $5.45 | $5.30 | $5.35 | $5.35 | 20,788,740 |
| 2020-07-20 | $5.08 | $5.48 | $5.08 | $5.34 | $5.34 | 23,447,280 |
| 2020-07-17 | $5.17 | $5.24 | $5.05 | $5.09 | $5.09 | 15,456,720 |
| 2020-07-16 | $5.41 | $5.53 | $5.16 | $5.16 | $5.16 | 27,792,600 |
| 2020-07-15 | $5.32 | $5.46 | $5.20 | $5.27 | $5.27 | 21,222,180 |
| 2020-07-14 | $5.34 | $5.43 | $5.20 | $5.29 | $5.29 | 16,086,180 |
| 2020-07-13 | $5.14 | $5.37 | $5.13 | $5.34 | $5.34 | 19,614,230 |
| 2020-07-10 | $5.25 | $5.28 | $5.13 | $5.14 | $5.14 | 18,914,600 |
| 2020-07-09 | $5.18 | $5.28 | $5.16 | $5.25 | $5.25 | 22,183,020 |
| 2020-07-08 | $5.05 | $5.18 | $5.00 | $5.17 | $5.17 | 24,425,050 |
| 2020-07-07 | $5.20 | $5.24 | $5.07 | $5.11 | $5.11 | 18,414,430 |
| 2020-07-06 | $4.99 | $5.15 | $4.96 | $5.13 | $5.13 | 19,005,270 |
| 2020-07-03 | $4.85 | $5.00 | $4.84 | $4.96 | $4.96 | 15,855,950 |
| 2020-07-02 | $4.75 | $4.85 | $4.73 | $4.84 | $4.84 | 10,954,660 |
| 2020-07-01 | $4.73 | $4.75 | $4.72 | $4.75 | $4.75 | 4,656,740 |
| 2020-06-30 | $4.72 | $4.76 | $4.72 | $4.75 | $4.75 | 4,368,800 |
| 2020-06-29 | $4.74 | $4.76 | $4.71 | $4.72 | $4.72 | 4,799,700 |
| 2020-06-26 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2020-06-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2020-06-24 | $4.80 | $4.80 | $4.72 | $4.74 | $4.74 | 5,554,800 |
| 2020-06-23 | $4.84 | $4.84 | $4.77 | $4.78 | $4.78 | 4,468,170 |
| 2020-06-22 | $4.78 | $4.85 | $4.76 | $4.83 | $4.83 | 7,507,570 |
| 2020-06-19 | $4.77 | $4.78 | $4.74 | $4.78 | $4.78 | 5,413,500 |
| 2020-06-18 | $4.76 | $4.79 | $4.73 | $4.77 | $4.77 | 6,356,740 |
| 2020-06-17 | $4.78 | $4.79 | $4.71 | $4.76 | $4.76 | 5,855,870 |
| 2020-06-16 | $4.76 | $4.80 | $4.75 | $4.78 | $4.78 | 4,644,800 |
| 2020-06-15 | $4.82 | $4.83 | $4.73 | $4.74 | $4.74 | 5,655,400 |
| 2020-06-12 | $4.75 | $4.83 | $4.71 | $4.80 | $4.80 | 8,090,060 |
| 2020-06-11 | $4.90 | $4.95 | $4.83 | $4.83 | $4.83 | 8,135,800 |
| 2020-06-10 | $4.79 | $4.93 | $4.76 | $4.90 | $4.90 | 10,789,820 |
| 2020-06-09 | $4.81 | $4.84 | $4.75 | $4.79 | $4.79 | 5,199,610 |
| 2020-06-08 | $4.92 | $4.93 | $4.80 | $4.81 | $4.81 | 7,786,860 |
| 2020-06-05 | $4.88 | $4.92 | $4.84 | $4.89 | $4.89 | 6,699,980 |
| 2020-06-04 | $4.87 | $4.93 | $4.82 | $4.88 | $4.88 | 7,213,620 |
| 2020-06-03 | $4.92 | $4.94 | $4.86 | $4.87 | $4.87 | 6,707,810 |
| 2020-06-02 | $4.88 | $4.92 | $4.86 | $4.90 | $4.90 | 6,921,760 |
| 2020-06-01 | $4.80 | $4.90 | $4.79 | $4.90 | $4.90 | 9,782,370 |
| 2020-05-29 | $4.77 | $4.85 | $4.71 | $4.79 | $4.79 | 4,531,780 |
| 2020-05-28 | $4.83 | $4.85 | $4.71 | $4.78 | $4.78 | 4,801,180 |
| 2020-05-27 | $4.77 | $4.87 | $4.73 | $4.81 | $4.81 | 7,452,380 |
| 2020-05-26 | $4.71 | $4.79 | $4.71 | $4.76 | $4.76 | 3,997,400 |
| 2020-05-25 | $4.71 | $4.75 | $4.68 | $4.71 | $4.71 | 3,968,950 |
| 2020-05-22 | $4.77 | $4.78 | $4.68 | $4.73 | $4.73 | 4,988,120 |
| 2020-05-21 | $4.87 | $4.91 | $4.73 | $4.78 | $4.78 | 6,943,560 |
| 2020-05-20 | $4.83 | $4.92 | $4.81 | $4.87 | $4.87 | 6,844,720 |
| 2020-05-19 | $4.89 | $4.89 | $4.82 | $4.86 | $4.86 | 6,031,480 |
| 2020-05-18 | $4.77 | $4.89 | $4.72 | $4.85 | $4.85 | 9,111,480 |
| 2020-05-15 | $4.75 | $4.78 | $4.73 | $4.76 | $4.76 | 4,894,350 |
| 2020-05-14 | $4.83 | $4.86 | $4.71 | $4.73 | $4.73 | 7,701,710 |
| 2020-05-13 | $4.73 | $4.89 | $4.68 | $4.86 | $4.86 | 10,139,950 |
| 2020-05-12 | $4.82 | $4.82 | $4.69 | $4.74 | $4.74 | 8,213,540 |
| 2020-05-11 | $4.90 | $4.92 | $4.76 | $4.81 | $4.81 | 8,723,420 |
| 2020-05-08 | $4.85 | $4.90 | $4.82 | $4.88 | $4.88 | 8,091,310 |
| 2020-05-07 | $4.83 | $4.91 | $4.80 | $4.83 | $4.83 | 8,103,840 |
| 2020-05-06 | $4.74 | $4.84 | $4.68 | $4.83 | $4.83 | 7,513,030 |
| 2020-05-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-05-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-05-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 0 |
| 2020-04-30 | $4.75 | $4.80 | $4.70 | $4.78 | $4.78 | 10,724,700 |
| 2020-04-29 | $4.93 | $4.98 | $4.69 | $4.73 | $4.73 | 17,742,050 |
| 2020-04-28 | $5.06 | $5.10 | $4.77 | $4.94 | $4.94 | 15,206,230 |
| 2020-04-27 | $5.15 | $5.23 | $5.08 | $5.11 | $5.11 | 8,567,950 |
| 2020-04-24 | $5.29 | $5.37 | $5.15 | $5.17 | $5.17 | 14,040,700 |
| 2020-04-23 | $5.21 | $5.41 | $5.18 | $5.34 | $5.34 | 22,266,400 |
| 2020-04-22 | $5.07 | $5.25 | $5.04 | $5.20 | $5.20 | 11,803,700 |
| 2020-04-21 | $5.17 | $5.17 | $5.04 | $5.08 | $5.08 | 9,976,880 |
| 2020-04-20 | $5.18 | $5.24 | $5.13 | $5.19 | $5.19 | 7,703,360 |
| 2020-04-17 | $5.23 | $5.29 | $5.15 | $5.15 | $5.15 | 9,413,090 |
| 2020-04-16 | $5.20 | $5.23 | $5.15 | $5.21 | $5.21 | 8,953,990 |
| 2020-04-15 | $5.30 | $5.31 | $5.21 | $5.22 | $5.22 | 9,650,690 |
| 2020-04-14 | $5.25 | $5.32 | $5.23 | $5.31 | $5.31 | 8,941,650 |
| 2020-04-13 | $5.27 | $5.33 | $5.18 | $5.25 | $5.25 | 11,051,500 |
| 2020-04-10 | $5.52 | $5.56 | $5.29 | $5.30 | $5.30 | 17,725,540 |
| 2020-04-09 | $5.59 | $5.65 | $5.51 | $5.54 | $5.54 | 16,804,860 |
| 2020-04-08 | $5.66 | $5.73 | $5.51 | $5.58 | $5.58 | 23,043,920 |
| 2020-04-07 | $5.51 | $5.82 | $5.42 | $5.71 | $5.71 | 33,750,660 |
| 2020-04-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2020-04-03 | $5.31 | $5.52 | $5.26 | $5.41 | $5.41 | 19,316,520 |
| 2020-04-02 | $5.34 | $5.37 | $5.16 | $5.36 | $5.36 | 14,630,080 |
| 2020-04-01 | $5.60 | $5.70 | $5.36 | $5.37 | $5.37 | 22,670,040 |
| 2020-03-31 | $5.31 | $5.66 | $5.25 | $5.60 | $5.60 | 30,113,940 |
| 2020-03-30 | $5.13 | $5.35 | $5.07 | $5.30 | $5.30 | 19,713,840 |
| 2020-03-27 | $5.28 | $5.31 | $5.16 | $5.16 | $5.16 | 10,542,890 |
| 2020-03-26 | $5.20 | $5.32 | $5.15 | $5.24 | $5.24 | 16,332,700 |
| 2020-03-25 | $5.20 | $5.23 | $5.16 | $5.22 | $5.22 | 13,023,210 |
| 2020-03-24 | $5.11 | $5.15 | $5.03 | $5.14 | $5.14 | 9,101,990 |
| 2020-03-23 | $5.12 | $5.16 | $5.00 | $5.03 | $5.03 | 9,440,060 |
| 2020-03-20 | $5.12 | $5.21 | $5.10 | $5.20 | $5.20 | 12,242,320 |
| 2020-03-19 | $4.99 | $5.16 | $4.90 | $5.13 | $5.13 | 14,852,780 |
| 2020-03-18 | $5.13 | $5.21 | $4.98 | $4.99 | $4.99 | 13,993,400 |
| 2020-03-17 | $5.06 | $5.17 | $4.89 | $5.09 | $5.09 | 14,266,560 |
| 2020-03-16 | $5.29 | $5.38 | $5.03 | $5.04 | $5.04 | 16,494,580 |
| 2020-03-13 | $5.07 | $5.29 | $5.01 | $5.22 | $5.22 | 18,526,080 |
| 2020-03-12 | $5.51 | $5.59 | $5.33 | $5.37 | $5.37 | 21,014,250 |
| 2020-03-11 | $5.70 | $5.79 | $5.58 | $5.61 | $5.61 | 19,775,540 |
| 2020-03-10 | $5.63 | $5.80 | $5.44 | $5.73 | $5.73 | 32,121,920 |
| 2020-03-09 | $6.06 | $6.13 | $5.78 | $5.78 | $5.78 | 34,853,900 |
| 2020-03-06 | $6.22 | $6.41 | $6.15 | $6.16 | $6.16 | 34,709,170 |
| 2020-03-05 | $6.19 | $6.37 | $6.10 | $6.30 | $6.30 | 53,464,640 |
| 2020-03-04 | $6.06 | $6.15 | $5.80 | $6.14 | $6.14 | 42,359,430 |
| 2020-03-03 | $6.15 | $6.28 | $5.90 | $6.07 | $6.07 | 49,167,260 |
| 2020-03-02 | $5.56 | $6.09 | $5.56 | $6.03 | $6.03 | 47,321,820 |
| 2020-02-28 | $5.52 | $5.98 | $5.52 | $5.59 | $5.59 | 41,989,900 |
| 2020-02-27 | $5.73 | $6.00 | $5.66 | $5.89 | $5.89 | 39,101,880 |
| 2020-02-26 | $5.62 | $5.90 | $5.57 | $5.70 | $5.70 | 34,394,010 |
| 2020-02-25 | $5.60 | $5.75 | $5.52 | $5.65 | $5.65 | 27,570,490 |
| 2020-02-24 | $5.68 | $6.00 | $5.62 | $5.81 | $5.81 | 37,777,410 |
| 2020-02-21 | $5.69 | $5.84 | $5.68 | $5.78 | $5.78 | 39,039,990 |
| 2020-02-20 | $5.70 | $5.77 | $5.57 | $5.69 | $5.69 | 33,235,040 |
| 2020-02-19 | $5.92 | $5.92 | $5.66 | $5.70 | $5.70 | 39,631,850 |
| 2020-02-18 | $5.90 | $5.97 | $5.71 | $5.90 | $5.90 | 49,563,000 |
| 2020-02-17 | $5.88 | $6.30 | $5.78 | $6.05 | $6.05 | 79,398,330 |
| 2020-02-14 | $5.63 | $6.10 | $5.46 | $5.99 | $5.99 | 89,057,640 |
| 2020-02-13 | $5.38 | $5.57 | $5.28 | $5.57 | $5.57 | 44,597,760 |
| 2020-02-12 | $4.82 | $5.06 | $4.80 | $5.06 | $5.06 | 18,076,950 |
| 2020-02-11 | $4.89 | $4.89 | $4.80 | $4.82 | $4.82 | 10,259,450 |
| 2020-02-10 | $4.61 | $4.90 | $4.61 | $4.89 | $4.89 | 17,944,330 |
| 2020-02-07 | $4.68 | $4.73 | $4.61 | $4.66 | $4.66 | 10,177,990 |
| 2020-02-06 | $4.60 | $4.73 | $4.56 | $4.70 | $4.70 | 12,984,150 |
| 2020-02-05 | $4.50 | $4.67 | $4.49 | $4.58 | $4.58 | 14,559,090 |
| 2020-02-04 | $4.26 | $4.57 | $4.26 | $4.48 | $4.48 | 17,494,450 |
| 2020-02-03 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,958,000 |
| 2020-01-31 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-30 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-23 | $5.33 | $5.38 | $5.12 | $5.18 | $5.18 | 10,135,710 |
| 2020-01-22 | $5.38 | $5.40 | $5.27 | $5.39 | $5.39 | 7,348,140 |
| 2020-01-21 | $5.46 | $5.50 | $5.40 | $5.41 | $5.41 | 7,391,680 |
| 2020-01-20 | $5.50 | $5.50 | $5.43 | $5.50 | $5.50 | 7,454,900 |
| 2020-01-17 | $5.60 | $5.67 | $5.48 | $5.50 | $5.50 | 10,330,620 |
| 2020-01-16 | $5.53 | $5.80 | $5.52 | $5.61 | $5.61 | 16,601,540 |
| 2020-01-15 | $5.61 | $5.62 | $5.48 | $5.51 | $5.51 | 10,196,800 |
| 2020-01-14 | $5.61 | $5.65 | $5.50 | $5.63 | $5.63 | 12,985,500 |
| 2020-01-13 | $5.57 | $5.64 | $5.52 | $5.61 | $5.61 | 12,486,170 |
| 2020-01-10 | $5.43 | $5.71 | $5.39 | $5.58 | $5.58 | 26,082,110 |
| 2020-01-09 | $5.43 | $5.45 | $5.37 | $5.43 | $5.43 | 9,480,490 |
| 2020-01-08 | $5.44 | $5.48 | $5.35 | $5.38 | $5.38 | 13,579,600 |
| 2020-01-07 | $5.46 | $5.53 | $5.43 | $5.50 | $5.50 | 14,040,920 |
| 2020-01-06 | $5.45 | $5.54 | $5.35 | $5.52 | $5.52 | 16,322,450 |
| 2020-01-03 | $5.38 | $5.51 | $5.33 | $5.47 | $5.47 | 15,617,470 |
| 2020-01-02 | $5.35 | $5.38 | $5.31 | $5.37 | $5.37 | 10,959,470 |
| 2020-01-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2019-12-31 | $5.25 | $5.33 | $5.25 | $5.30 | $5.30 | 7,961,540 |
| 2019-12-30 | $5.19 | $5.28 | $5.12 | $5.27 | $5.27 | 10,969,840 |
| 2019-12-27 | $5.27 | $5.33 | $5.24 | $5.24 | $5.24 | 11,449,200 |
| 2019-12-26 | $5.22 | $5.28 | $5.20 | $5.27 | $5.27 | 8,838,030 |
| 2019-12-25 | $5.21 | $5.28 | $5.16 | $5.24 | $5.24 | 8,698,640 |
| 2019-12-24 | $5.14 | $5.24 | $5.12 | $5.22 | $5.22 | 7,915,360 |
| 2019-12-23 | $5.20 | $5.25 | $5.12 | $5.14 | $5.14 | 8,517,410 |
| 2019-12-20 | $5.26 | $5.31 | $5.20 | $5.22 | $5.22 | 8,648,000 |
| 2019-12-19 | $5.24 | $5.31 | $5.21 | $5.26 | $5.26 | 8,532,960 |
| 2019-12-18 | $5.21 | $5.30 | $5.19 | $5.24 | $5.24 | 9,939,960 |
| 2019-12-17 | $5.12 | $5.22 | $5.10 | $5.21 | $5.21 | 12,383,660 |
| 2019-12-16 | $5.08 | $5.14 | $5.06 | $5.13 | $5.13 | 8,682,230 |
| 2019-12-13 | $5.07 | $5.16 | $5.06 | $5.11 | $5.11 | 6,747,680 |
| 2019-12-12 | $5.13 | $5.14 | $5.05 | $5.05 | $5.05 | 6,231,130 |
| 2019-12-11 | $5.15 | $5.18 | $5.12 | $5.13 | $5.13 | 3,940,650 |
| 2019-12-10 | $5.14 | $5.20 | $5.10 | $5.17 | $5.17 | 5,920,660 |
| 2019-12-09 | $5.15 | $5.17 | $5.11 | $5.13 | $5.13 | 5,168,840 |
| 2019-12-06 | $5.13 | $5.15 | $5.09 | $5.14 | $5.14 | 4,159,810 |
| 2019-12-05 | $5.09 | $5.17 | $5.08 | $5.13 | $5.13 | 5,488,140 |
| 2019-12-04 | $5.10 | $5.11 | $5.04 | $5.09 | $5.09 | 4,025,960 |
| 2019-12-03 | $5.04 | $5.17 | $5.01 | $5.11 | $5.11 | 6,947,400 |
| 2019-12-02 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 3,543,180 |
| 2019-11-29 | $5.01 | $5.04 | $4.98 | $5.02 | $5.02 | 3,002,230 |
| 2019-11-28 | $5.06 | $5.07 | $5.01 | $5.02 | $5.02 | 3,445,460 |
| 2019-11-27 | $5.08 | $5.09 | $5.03 | $5.05 | $5.05 | 4,290,800 |
| 2019-11-26 | $5.15 | $5.15 | $5.07 | $5.09 | $5.09 | 5,095,790 |
| 2019-11-25 | $5.06 | $5.26 | $4.96 | $5.16 | $5.16 | 9,981,270 |
| 2019-11-22 | $5.07 | $5.13 | $5.02 | $5.03 | $5.03 | 5,638,240 |
| 2019-11-21 | $5.04 | $5.09 | $5.01 | $5.07 | $5.07 | 3,502,610 |
| 2019-11-20 | $5.07 | $5.10 | $5.03 | $5.06 | $5.06 | 4,143,450 |
| 2019-11-19 | $5.00 | $5.08 | $4.98 | $5.08 | $5.08 | 5,541,010 |
| 2019-11-18 | $4.98 | $5.02 | $4.92 | $5.00 | $5.00 | 4,676,570 |
| 2019-11-15 | $5.04 | $5.07 | $4.99 | $4.99 | $4.99 | 4,141,860 |
| 2019-11-14 | $5.04 | $5.06 | $5.01 | $5.04 | $5.04 | 3,609,840 |
| 2019-11-13 | $5.05 | $5.08 | $5.00 | $5.04 | $5.04 | 4,392,780 |
| 2019-11-12 | $5.04 | $5.05 | $4.95 | $5.05 | $5.05 | 6,300,470 |
| 2019-11-11 | $5.20 | $5.21 | $4.99 | $5.02 | $5.02 | 11,313,240 |
| 2019-11-08 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 6,519,450 |
| 2019-11-07 | $5.25 | $5.30 | $5.19 | $5.28 | $5.28 | 7,089,500 |
| 2019-11-06 | $5.49 | $5.50 | $5.22 | $5.27 | $5.27 | 16,964,640 |
| 2019-11-05 | $5.55 | $5.56 | $5.45 | $5.49 | $5.49 | 13,935,930 |
| 2019-11-04 | $5.55 | $5.62 | $5.47 | $5.55 | $5.55 | 11,257,190 |
| 2019-11-01 | $5.52 | $5.57 | $5.43 | $5.55 | $5.55 | 9,414,920 |
| 2019-10-31 | $5.63 | $5.72 | $5.46 | $5.55 | $5.55 | 15,200,350 |
| 2019-10-30 | $5.60 | $5.83 | $5.52 | $5.66 | $5.66 | 23,492,500 |
| 2019-10-29 | $5.55 | $5.93 | $5.50 | $5.66 | $5.66 | 27,304,170 |
| 2019-10-28 | $5.50 | $5.64 | $5.44 | $5.60 | $5.60 | 23,260,060 |
| 2019-10-25 | $5.36 | $5.78 | $5.36 | $5.62 | $5.62 | 34,813,790 |
| 2019-10-24 | $5.41 | $5.46 | $5.29 | $5.35 | $5.35 | 20,697,650 |
| 2019-10-23 | $5.46 | $5.62 | $5.45 | $5.50 | $5.50 | 41,118,570 |
| 2019-10-22 | $5.17 | $5.69 | $5.15 | $5.69 | $5.69 | 38,490,140 |
| 2019-10-21 | $5.21 | $5.21 | $5.12 | $5.17 | $5.17 | 3,932,600 |
| 2019-10-18 | $5.28 | $5.30 | $5.15 | $5.20 | $5.20 | 4,365,600 |
| 2019-10-17 | $5.26 | $5.33 | $5.26 | $5.26 | $5.26 | 3,931,170 |
| 2019-10-16 | $5.34 | $5.39 | $5.28 | $5.29 | $5.29 | 4,224,780 |
| 2019-10-15 | $5.35 | $5.37 | $5.31 | $5.32 | $5.32 | 4,234,820 |
| 2019-10-14 | $5.34 | $5.39 | $5.32 | $5.37 | $5.37 | 6,475,360 |
| 2019-10-11 | $5.28 | $5.35 | $5.27 | $5.31 | $5.31 | 6,890,940 |
| 2019-10-10 | $5.31 | $5.34 | $5.24 | $5.29 | $5.29 | 5,208,680 |
| 2019-10-09 | $5.13 | $5.27 | $5.13 | $5.27 | $5.27 | 5,188,120 |
| 2019-10-08 | $5.16 | $5.27 | $5.13 | $5.15 | $5.15 | 4,192,540 |
| 2019-10-07 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-10-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2019-09-30 | $5.18 | $5.22 | $5.14 | $5.14 | $5.14 | 3,412,780 |
| 2019-09-27 | $5.15 | $5.23 | $5.14 | $5.17 | $5.17 | 3,595,720 |
| 2019-09-26 | $5.25 | $5.29 | $5.11 | $5.13 | $5.13 | 7,594,450 |
| 2019-09-25 | $5.34 | $5.35 | $5.25 | $5.25 | $5.25 | 6,612,840 |
| 2019-09-24 | $5.42 | $5.43 | $5.37 | $5.39 | $5.39 | 6,806,000 |
| 2019-09-23 | $5.49 | $5.49 | $5.37 | $5.41 | $5.41 | 8,167,940 |
| 2019-09-20 | $5.48 | $5.53 | $5.46 | $5.52 | $5.52 | 5,402,850 |
| 2019-09-19 | $5.45 | $5.49 | $5.43 | $5.49 | $5.49 | 5,343,190 |
| 2019-09-18 | $5.48 | $5.52 | $5.44 | $5.45 | $5.45 | 5,813,320 |
| 2019-09-17 | $5.60 | $5.62 | $5.45 | $5.47 | $5.47 | 10,425,720 |
| 2019-09-16 | $5.66 | $5.71 | $5.59 | $5.63 | $5.63 | 9,392,920 |
| 2019-09-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2019-09-12 | $5.61 | $5.68 | $5.56 | $5.66 | $5.66 | 11,207,940 |
| 2019-09-11 | $5.66 | $5.68 | $5.59 | $5.60 | $5.60 | 11,091,520 |
| 2019-09-10 | $5.60 | $5.68 | $5.57 | $5.65 | $5.65 | 15,641,310 |
| 2019-09-09 | $5.58 | $5.61 | $5.53 | $5.61 | $5.61 | 14,706,250 |
| 2019-09-06 | $5.58 | $5.62 | $5.49 | $5.55 | $5.55 | 11,200,850 |
| 2019-09-05 | $5.55 | $5.63 | $5.51 | $5.59 | $5.59 | 16,129,080 |
| 2019-09-04 | $5.50 | $5.55 | $5.47 | $5.52 | $5.52 | 12,674,950 |
| 2019-09-03 | $5.46 | $5.63 | $5.46 | $5.51 | $5.51 | 18,437,930 |
| 2019-09-02 | $5.34 | $5.38 | $5.24 | $5.38 | $5.38 | 7,773,870 |
| 2019-08-30 | $5.42 | $5.52 | $5.24 | $5.29 | $5.29 | 10,404,140 |
| 2019-08-29 | $5.53 | $5.57 | $5.38 | $5.40 | $5.40 | 10,475,400 |
| 2019-08-28 | $5.37 | $5.49 | $5.37 | $5.43 | $5.43 | 7,886,390 |
| 2019-08-27 | $5.34 | $5.44 | $5.32 | $5.40 | $5.40 | 7,689,030 |
| 2019-08-26 | $5.29 | $5.34 | $5.22 | $5.30 | $5.30 | 6,478,540 |
| 2019-08-23 | $5.44 | $5.45 | $5.36 | $5.40 | $5.40 | 7,499,280 |
| 2019-08-22 | $5.52 | $5.58 | $5.34 | $5.45 | $5.45 | 15,895,810 |
| 2019-08-21 | $5.36 | $5.68 | $5.35 | $5.56 | $5.56 | 20,437,120 |
| 2019-08-20 | $5.40 | $5.41 | $5.31 | $5.34 | $5.34 | 7,264,120 |
| 2019-08-19 | $5.26 | $5.39 | $5.26 | $5.38 | $5.38 | 8,508,230 |
| 2019-08-16 | $5.23 | $5.31 | $5.22 | $5.24 | $5.24 | 6,985,750 |
| 2019-08-15 | $5.03 | $5.28 | $5.03 | $5.27 | $5.27 | 8,967,410 |
| 2019-08-14 | $5.26 | $5.28 | $5.20 | $5.20 | $5.20 | 7,314,720 |
| 2019-08-13 | $5.15 | $5.21 | $5.07 | $5.17 | $5.17 | 8,332,460 |
| 2019-08-12 | $5.21 | $5.27 | $5.15 | $5.19 | $5.19 | 8,575,020 |
| 2019-08-09 | $5.28 | $5.28 | $5.12 | $5.14 | $5.14 | 5,862,640 |
| 2019-08-08 | $5.23 | $5.28 | $5.21 | $5.24 | $5.24 | 4,405,650 |
| 2019-08-07 | $5.25 | $5.30 | $5.16 | $5.18 | $5.18 | 7,004,850 |
| 2019-08-06 | $5.40 | $5.40 | $4.98 | $5.22 | $5.22 | 14,391,860 |
| 2019-08-05 | $5.59 | $5.59 | $5.51 | $5.53 | $5.53 | 9,125,700 |
| 2019-08-02 | $5.77 | $5.78 | $5.55 | $5.62 | $5.62 | 14,302,100 |
| 2019-08-01 | $5.82 | $5.85 | $5.76 | $5.84 | $5.84 | 6,744,670 |
| 2019-07-31 | $5.93 | $5.93 | $5.81 | $5.83 | $5.83 | 12,634,070 |
| 2019-07-30 | $5.92 | $5.99 | $5.90 | $5.93 | $5.93 | 10,023,720 |
| 2019-07-29 | $5.98 | $5.99 | $5.89 | $5.92 | $5.92 | 9,005,020 |
| 2019-07-26 | $5.97 | $6.01 | $5.92 | $6.00 | $6.00 | 8,708,880 |
| 2019-07-25 | $6.06 | $6.06 | $5.93 | $5.96 | $5.96 | 13,006,710 |
| 2019-07-24 | $6.07 | $6.16 | $6.03 | $6.09 | $6.09 | 15,697,500 |
| 2019-07-23 | $5.85 | $6.16 | $5.85 | $6.08 | $6.08 | 18,435,710 |
| 2019-07-22 | $6.25 | $6.25 | $5.94 | $6.03 | $6.03 | 17,643,630 |
| 2019-07-19 | $6.31 | $6.35 | $6.18 | $6.24 | $6.24 | 21,865,310 |
| 2019-07-18 | $6.49 | $6.54 | $6.27 | $6.28 | $6.28 | 27,045,040 |
| 2019-07-17 | $6.67 | $6.69 | $6.45 | $6.48 | $6.48 | 32,661,120 |
| 2019-07-16 | $6.59 | $6.82 | $6.54 | $6.76 | $6.76 | 35,992,140 |
| 2019-07-15 | $6.70 | $6.76 | $6.47 | $6.64 | $6.64 | 42,857,250 |
| 2019-07-12 | $6.59 | $6.89 | $6.42 | $6.87 | $6.87 | 50,781,710 |
| 2019-07-11 | $6.05 | $6.28 | $5.99 | $6.26 | $6.26 | 24,861,100 |
| 2019-07-10 | $6.19 | $6.38 | $6.06 | $6.10 | $6.10 | 22,004,160 |
| 2019-07-09 | $5.83 | $6.02 | $5.76 | $5.98 | $5.98 | 7,337,730 |
| 2019-07-08 | $6.03 | $6.04 | $5.75 | $5.79 | $5.79 | 7,467,190 |
| 2019-07-05 | $6.00 | $6.04 | $5.96 | $6.03 | $6.03 | 3,328,880 |
| 2019-07-04 | $6.04 | $6.07 | $5.95 | $6.00 | $6.00 | 5,428,400 |
| 2019-07-03 | $6.11 | $6.11 | $6.01 | $6.04 | $6.04 | 5,591,750 |
| 2019-07-02 | $6.20 | $6.22 | $6.05 | $6.10 | $6.10 | 9,096,060 |
| 2019-07-01 | $6.05 | $6.20 | $6.03 | $6.19 | $6.19 | 9,575,020 |
| 2019-06-28 | $6.05 | $6.05 | $5.90 | $5.96 | $5.96 | 5,842,700 |
| 2019-06-27 | $6.05 | $6.11 | $5.98 | $6.03 | $6.03 | 7,658,730 |
| 2019-06-26 | $6.04 | $6.13 | $6.00 | $6.01 | $6.01 | 8,756,990 |
| 2019-06-25 | $6.15 | $6.16 | $5.97 | $6.02 | $6.02 | 8,789,640 |
| 2019-06-24 | $6.16 | $6.24 | $6.13 | $6.17 | $6.17 | 6,363,470 |
| 2019-06-21 | $6.11 | $6.22 | $6.07 | $6.16 | $6.16 | 9,217,740 |
| 2019-06-20 | $5.96 | $6.11 | $5.95 | $6.08 | $6.08 | 11,556,100 |
| 2019-06-19 | $5.95 | $6.11 | $5.88 | $6.04 | $6.04 | 13,239,040 |
| 2019-06-18 | $5.83 | $5.88 | $5.77 | $5.83 | $5.83 | 8,319,510 |
| 2019-06-17 | $5.97 | $6.02 | $5.75 | $5.77 | $5.77 | 12,466,870 |
| 2019-06-14 | $6.16 | $6.19 | $5.94 | $5.96 | $5.96 | 9,047,510 |
| 2019-06-13 | $6.15 | $6.25 | $6.03 | $6.17 | $6.17 | 9,998,860 |
| 2019-06-12 | $6.25 | $6.26 | $6.16 | $6.19 | $6.19 | 7,649,590 |
| 2019-06-11 | $6.15 | $6.28 | $6.09 | $6.28 | $6.28 | 9,394,020 |
| 2019-06-10 | $6.06 | $6.16 | $5.98 | $6.12 | $6.12 | 5,560,980 |
| 2019-06-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-06-06 | $6.20 | $6.20 | $5.98 | $5.99 | $5.99 | 6,168,370 |
| 2019-06-05 | $6.23 | $6.29 | $6.14 | $6.19 | $6.19 | 4,243,700 |
| 2019-06-04 | $6.24 | $6.25 | $6.09 | $6.17 | $6.17 | 4,496,210 |
| 2019-06-03 | $6.35 | $6.40 | $6.14 | $6.16 | $6.16 | 7,345,320 |
| 2019-05-31 | $6.49 | $6.49 | $6.29 | $6.37 | $6.37 | 5,860,270 |
| 2019-05-30 | $6.34 | $6.50 | $6.21 | $6.46 | $6.46 | 7,315,140 |
| 2019-05-29 | $6.30 | $6.45 | $6.29 | $6.38 | $6.38 | 7,218,790 |
| 2019-05-28 | $6.26 | $6.41 | $6.22 | $6.28 | $6.28 | 8,044,510 |
| 2019-05-27 | $6.03 | $6.26 | $5.98 | $6.23 | $6.23 | 7,443,090 |
| 2019-05-24 | $5.97 | $6.14 | $5.96 | $6.04 | $6.04 | 7,327,900 |
| 2019-05-23 | $6.20 | $6.20 | $5.90 | $5.92 | $5.92 | 8,060,340 |
| 2019-05-22 | $6.23 | $6.33 | $6.15 | $6.18 | $6.18 | 4,313,910 |
| 2019-05-21 | $6.05 | $6.29 | $6.01 | $6.25 | $6.25 | 5,984,000 |
| 2019-05-20 | $6.22 | $6.26 | $5.86 | $6.05 | $6.05 | 9,801,430 |
| 2019-05-17 | $6.48 | $6.48 | $6.19 | $6.22 | $6.22 | 8,654,190 |
| 2019-05-16 | $6.42 | $6.56 | $6.28 | $6.50 | $6.50 | 12,643,120 |
| 2019-05-15 | $6.38 | $6.46 | $6.35 | $6.42 | $6.42 | 6,910,620 |
| 2019-05-14 | $6.35 | $6.46 | $6.31 | $6.35 | $6.35 | 5,213,230 |
| 2019-05-13 | $6.40 | $6.49 | $6.28 | $6.45 | $6.45 | 7,093,760 |
| 2019-05-10 | $6.35 | $6.54 | $6.14 | $6.46 | $6.46 | 13,131,620 |
| 2019-05-09 | $6.20 | $6.39 | $6.14 | $6.28 | $6.28 | 9,005,220 |
| 2019-05-08 | $6.29 | $6.51 | $6.25 | $6.28 | $6.28 | 10,485,100 |
| 2019-05-07 | $6.60 | $6.67 | $6.20 | $6.48 | $6.48 | 15,578,620 |
| 2019-05-06 | $6.64 | $6.78 | $6.42 | $6.50 | $6.50 | 20,020,650 |
| 2019-05-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-05-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-05-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2019-04-30 | $6.97 | $7.30 | $6.82 | $6.97 | $6.97 | 16,295,920 |
| 2019-04-29 | $8.01 | $8.02 | $7.14 | $7.14 | $7.14 | 31,003,790 |
| 2019-04-26 | $7.50 | $8.28 | $7.43 | $7.93 | $7.93 | 27,701,340 |
| 2019-04-25 | $7.85 | $8.08 | $7.51 | $7.57 | $7.57 | 20,273,780 |
| 2019-04-24 | $8.00 | $8.01 | $7.69 | $7.92 | $7.92 | 16,344,780 |
| 2019-04-23 | $7.75 | $8.25 | $7.75 | $7.86 | $7.86 | 30,283,060 |
| 2019-04-22 | $7.62 | $8.05 | $7.58 | $7.86 | $7.86 | 30,371,600 |
| 2019-04-19 | $7.75 | $7.95 | $7.50 | $7.68 | $7.68 | 33,511,580 |
| 2019-04-18 | $7.75 | $8.32 | $7.62 | $7.90 | $7.90 | 59,077,540 |
| 2019-04-17 | $7.45 | $7.64 | $7.28 | $7.56 | $7.56 | 19,151,920 |
| 2019-04-16 | $7.09 | $7.44 | $7.05 | $7.41 | $7.41 | 14,187,430 |
| 2019-04-15 | $7.39 | $7.43 | $7.05 | $7.10 | $7.10 | 15,263,340 |
| 2019-04-12 | $7.35 | $7.49 | $7.15 | $7.28 | $7.28 | 12,445,760 |
| 2019-04-11 | $7.75 | $7.80 | $7.31 | $7.32 | $7.32 | 20,137,890 |
| 2019-04-10 | $7.50 | $7.88 | $7.28 | $7.72 | $7.72 | 28,592,700 |
| 2019-04-09 | $7.74 | $7.75 | $7.38 | $7.58 | $7.58 | 23,806,940 |
| 2019-04-08 | $7.78 | $8.10 | $7.49 | $7.75 | $7.75 | 57,164,740 |
| 2019-04-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-04-04 | $7.05 | $7.36 | $6.99 | $7.36 | $7.36 | 28,711,620 |
| 2019-04-03 | $6.95 | $7.02 | $6.87 | $6.99 | $6.99 | 14,340,860 |
| 2019-04-02 | $7.09 | $7.14 | $6.90 | $6.99 | $6.99 | 21,042,520 |
| 2019-04-01 | $6.82 | $7.06 | $6.81 | $7.02 | $7.02 | 17,960,550 |
| 2019-03-29 | $6.67 | $6.90 | $6.56 | $6.78 | $6.78 | 25,540,450 |
| 2019-03-28 | $7.10 | $7.29 | $6.94 | $6.94 | $6.94 | 45,955,110 |
| 2019-03-27 | $6.95 | $7.83 | $6.89 | $7.71 | $7.71 | 62,025,750 |
| 2019-03-26 | $6.86 | $7.25 | $6.66 | $7.12 | $7.12 | 23,083,110 |
| 2019-03-25 | $6.75 | $6.99 | $6.67 | $6.74 | $6.74 | 10,975,620 |
| 2019-03-22 | $6.92 | $7.02 | $6.76 | $6.91 | $6.91 | 18,178,960 |
| 2019-03-21 | $6.76 | $7.30 | $6.70 | $7.07 | $7.07 | 29,967,250 |
| 2019-03-20 | $6.60 | $7.09 | $6.52 | $6.99 | $6.99 | 22,854,250 |
| 2019-03-19 | $6.65 | $6.69 | $6.49 | $6.58 | $6.58 | 10,238,510 |
| 2019-03-18 | $6.54 | $6.67 | $6.52 | $6.66 | $6.66 | 9,894,330 |
| 2019-03-15 | $6.58 | $6.69 | $6.45 | $6.55 | $6.55 | 9,270,250 |
| 2019-03-14 | $6.66 | $6.75 | $6.47 | $6.58 | $6.58 | 9,405,700 |
| 2019-03-13 | $6.81 | $6.93 | $6.65 | $6.70 | $6.70 | 12,980,160 |
| 2019-03-12 | $7.01 | $7.05 | $6.73 | $6.80 | $6.80 | 16,669,960 |
| 2019-03-11 | $6.55 | $7.12 | $6.54 | $6.89 | $6.89 | 15,498,230 |
| 2019-03-08 | $6.74 | $7.04 | $6.58 | $6.58 | $6.58 | 15,104,910 |
| 2019-03-07 | $6.66 | $6.95 | $6.62 | $6.82 | $6.82 | 12,700,990 |
| 2019-03-06 | $6.62 | $6.73 | $6.53 | $6.72 | $6.72 | 10,075,550 |
| 2019-03-05 | $6.56 | $6.60 | $6.47 | $6.57 | $6.57 | 8,409,510 |
| 2019-03-04 | $6.47 | $6.72 | $6.47 | $6.56 | $6.56 | 12,541,920 |
| 2019-03-01 | $6.46 | $6.62 | $6.32 | $6.47 | $6.47 | 12,903,610 |
| 2019-02-28 | $6.30 | $6.42 | $6.23 | $6.32 | $6.32 | 6,697,720 |
| 2019-02-27 | $6.32 | $6.43 | $6.23 | $6.29 | $6.29 | 9,567,570 |
| 2019-02-26 | $6.35 | $6.48 | $6.23 | $6.31 | $6.31 | 10,788,630 |
| 2019-02-25 | $6.10 | $6.36 | $6.06 | $6.32 | $6.32 | 11,623,670 |
| 2019-02-22 | $5.95 | $6.06 | $5.90 | $6.03 | $6.03 | 6,952,770 |
| 2019-02-21 | $6.06 | $6.14 | $5.96 | $5.98 | $5.98 | 5,408,310 |
| 2019-02-20 | $6.23 | $6.33 | $6.06 | $6.12 | $6.12 | 7,193,860 |
| 2019-02-19 | $6.05 | $6.16 | $5.96 | $6.16 | $6.16 | 7,146,110 |
| 2019-02-18 | $5.94 | $6.13 | $5.94 | $6.06 | $6.06 | 6,619,640 |
| 2019-02-15 | $6.01 | $6.03 | $5.87 | $5.88 | $5.88 | 4,298,540 |
| 2019-02-14 | $6.07 | $6.08 | $5.92 | $6.04 | $6.04 | 7,650,170 |
| 2019-02-13 | $6.00 | $6.16 | $5.95 | $6.09 | $6.09 | 9,126,100 |
| 2019-02-12 | $5.77 | $6.03 | $5.73 | $6.03 | $6.03 | 8,653,360 |
| 2019-02-11 | $5.60 | $5.79 | $5.57 | $5.77 | $5.77 | 6,202,840 |
| 2019-02-08 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-02-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-02-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-02-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-02-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-02-01 | $5.62 | $5.66 | $5.58 | $5.60 | $5.60 | 4,949,400 |
| 2019-01-31 | $5.52 | $5.65 | $5.45 | $5.60 | $5.60 | 6,444,500 |
| 2019-01-30 | $5.58 | $5.72 | $5.51 | $5.56 | $5.56 | 4,285,700 |
| 2019-01-29 | $5.52 | $5.70 | $5.41 | $5.65 | $5.65 | 8,224,850 |
| 2019-01-28 | $5.64 | $5.72 | $5.51 | $5.54 | $5.54 | 5,840,100 |
| 2019-01-25 | $5.63 | $5.77 | $5.55 | $5.65 | $5.65 | 10,559,740 |
| 2019-01-24 | $5.81 | $5.94 | $5.57 | $5.76 | $5.76 | 19,102,050 |
| 2019-01-23 | $5.72 | $5.99 | $5.58 | $5.90 | $5.90 | 21,837,760 |
| 2019-01-22 | $5.71 | $6.02 | $5.65 | $5.67 | $5.67 | 18,795,200 |
| 2019-01-21 | $5.52 | $5.80 | $5.50 | $5.75 | $5.75 | 18,467,400 |
| 2019-01-18 | $5.48 | $5.67 | $5.45 | $5.55 | $5.55 | 15,306,040 |
| 2019-01-17 | $5.32 | $5.41 | $5.29 | $5.35 | $5.35 | 5,946,440 |
| 2019-01-16 | $5.20 | $5.34 | $5.18 | $5.32 | $5.32 | 9,144,240 |
| 2019-01-15 | $5.07 | $5.15 | $5.07 | $5.14 | $5.14 | 2,315,100 |
| 2019-01-14 | $5.15 | $5.16 | $5.07 | $5.08 | $5.08 | 2,808,300 |
| 2019-01-11 | $5.10 | $5.16 | $5.01 | $5.15 | $5.15 | 4,128,600 |
| 2019-01-10 | $5.06 | $5.15 | $5.06 | $5.08 | $5.08 | 2,607,200 |
| 2019-01-09 | $5.07 | $5.17 | $5.05 | $5.07 | $5.07 | 2,996,760 |
| 2019-01-08 | $5.09 | $5.09 | $5.03 | $5.07 | $5.07 | 1,688,900 |
| 2019-01-07 | $5.03 | $5.10 | $5.00 | $5.10 | $5.10 | 3,253,650 |
| 2019-01-04 | $4.88 | $5.03 | $4.85 | $5.03 | $5.03 | 3,307,350 |
| 2019-01-03 | $4.96 | $5.00 | $4.93 | $4.93 | $4.93 | 1,934,680 |
| 2019-01-02 | $4.99 | $5.00 | $4.92 | $4.93 | $4.93 | 2,176,990 |
| 2019-01-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-31 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-12-28 | $4.84 | $5.03 | $4.81 | $5.01 | $5.01 | 4,594,380 |
| 2018-12-27 | $4.96 | $5.00 | $4.82 | $4.84 | $4.84 | 3,305,810 |
| 2018-12-26 | $4.90 | $4.96 | $4.86 | $4.87 | $4.87 | 3,314,370 |
| 2018-12-25 | $4.98 | $4.98 | $4.77 | $4.98 | $4.98 | 4,959,570 |
| 2018-12-24 | $4.99 | $5.07 | $4.97 | $5.02 | $5.02 | 2,406,960 |
| 2018-12-21 | $5.05 | $5.05 | $4.93 | $4.99 | $4.99 | 3,116,160 |
| 2018-12-20 | $5.03 | $5.09 | $4.97 | $5.05 | $5.05 | 3,218,330 |
| 2018-12-19 | $5.16 | $5.19 | $5.00 | $5.03 | $5.03 | 4,007,030 |
| 2018-12-18 | $5.17 | $5.22 | $5.12 | $5.18 | $5.18 | 2,796,200 |
| 2018-12-17 | $5.24 | $5.30 | $5.16 | $5.21 | $5.21 | 3,640,430 |
| 2018-12-14 | $5.39 | $5.39 | $5.23 | $5.26 | $5.26 | 4,799,200 |
| 2018-12-13 | $5.40 | $5.43 | $5.31 | $5.37 | $5.37 | 5,266,600 |
| 2018-12-12 | $5.29 | $5.42 | $5.28 | $5.37 | $5.37 | 6,651,120 |
| 2018-12-11 | $5.17 | $5.33 | $5.15 | $5.26 | $5.26 | 5,153,060 |
| 2018-12-10 | $5.19 | $5.23 | $5.09 | $5.12 | $5.12 | 8,128,300 |
| 2018-12-07 | $5.36 | $5.42 | $5.22 | $5.29 | $5.29 | 5,062,140 |
| 2018-12-06 | $5.63 | $5.75 | $5.27 | $5.29 | $5.29 | 12,927,150 |
| 2018-12-05 | $5.24 | $5.44 | $5.24 | $5.37 | $5.37 | 8,366,320 |
| 2018-12-04 | $5.16 | $5.45 | $5.16 | $5.36 | $5.36 | 11,945,520 |
| 2018-12-03 | $5.09 | $5.18 | $5.02 | $5.17 | $5.17 | 8,600,200 |
| 2018-11-30 | $4.93 | $4.97 | $4.80 | $4.91 | $4.91 | 4,181,500 |
| 2018-11-29 | $5.05 | $5.07 | $4.95 | $4.98 | $4.98 | 3,912,000 |
| 2018-11-28 | $4.96 | $5.04 | $4.92 | $5.02 | $5.02 | 2,666,690 |
| 2018-11-27 | $4.93 | $4.99 | $4.92 | $4.95 | $4.95 | 2,574,220 |
| 2018-11-26 | $4.91 | $4.98 | $4.88 | $4.90 | $4.90 | 3,082,410 |
| 2018-11-23 | $5.18 | $5.19 | $4.85 | $4.90 | $4.90 | 6,347,640 |
| 2018-11-22 | $5.22 | $5.24 | $5.16 | $5.16 | $5.16 | 3,931,080 |
| 2018-11-21 | $5.08 | $5.20 | $5.06 | $5.18 | $5.18 | 5,627,100 |
| 2018-11-20 | $5.30 | $5.34 | $5.12 | $5.13 | $5.13 | 5,730,200 |
| 2018-11-19 | $5.34 | $5.40 | $5.31 | $5.35 | $5.35 | 3,214,990 |
| 2018-11-16 | $5.40 | $5.44 | $5.29 | $5.38 | $5.38 | 5,282,980 |
| 2018-11-15 | $5.29 | $5.42 | $5.23 | $5.39 | $5.39 | 6,807,800 |
| 2018-11-14 | $5.24 | $5.38 | $5.20 | $5.24 | $5.24 | 7,498,100 |
| 2018-11-13 | $5.15 | $5.29 | $5.12 | $5.25 | $5.25 | 5,817,370 |
| 2018-11-12 | $5.13 | $5.21 | $5.10 | $5.19 | $5.19 | 3,506,270 |
| 2018-11-09 | $5.16 | $5.18 | $5.10 | $5.14 | $5.14 | 3,141,690 |
| 2018-11-08 | $5.20 | $5.31 | $5.15 | $5.16 | $5.16 | 6,100,420 |
| 2018-11-07 | $5.15 | $5.19 | $5.08 | $5.17 | $5.17 | 6,773,240 |
| 2018-11-06 | $4.96 | $5.28 | $4.90 | $5.16 | $5.16 | 10,489,130 |
| 2018-11-05 | $4.98 | $5.01 | $4.91 | $4.98 | $4.98 | 3,453,800 |
| 2018-11-02 | $4.84 | $5.01 | $4.83 | $5.01 | $5.01 | 7,718,600 |
| 2018-11-01 | $4.83 | $4.91 | $4.78 | $4.81 | $4.81 | 3,887,950 |
| 2018-10-31 | $4.74 | $4.84 | $4.72 | $4.80 | $4.80 | 3,850,410 |
| 2018-10-30 | $4.68 | $4.73 | $4.60 | $4.71 | $4.71 | 3,175,920 |
| 2018-10-29 | $4.71 | $4.76 | $4.65 | $4.67 | $4.67 | 3,302,940 |
| 2018-10-26 | $4.64 | $4.74 | $4.64 | $4.70 | $4.70 | 4,054,000 |
| 2018-10-25 | $4.50 | $4.65 | $4.47 | $4.64 | $4.64 | 4,548,200 |
| 2018-10-24 | $4.64 | $4.71 | $4.59 | $4.64 | $4.64 | 3,951,120 |
| 2018-10-23 | $4.74 | $4.77 | $4.63 | $4.63 | $4.63 | 4,128,080 |
| 2018-10-22 | $4.52 | $4.80 | $4.52 | $4.73 | $4.73 | 7,323,160 |
| 2018-10-19 | $4.32 | $4.54 | $4.25 | $4.50 | $4.50 | 4,359,580 |
| 2018-10-18 | $4.49 | $4.49 | $4.33 | $4.36 | $4.36 | 3,952,090 |
| 2018-10-17 | $4.49 | $4.57 | $4.35 | $4.51 | $4.51 | 6,523,950 |
| 2018-10-16 | $4.65 | $4.71 | $4.40 | $4.43 | $4.43 | 5,830,880 |
| 2018-10-15 | $4.86 | $4.89 | $4.61 | $4.62 | $4.62 | 5,754,540 |
| 2018-10-12 | $4.94 | $5.03 | $4.59 | $4.84 | $4.84 | 8,988,370 |
| 2018-10-11 | $5.17 | $5.19 | $4.91 | $4.99 | $4.99 | 11,668,540 |
| 2018-10-10 | $5.22 | $5.39 | $5.22 | $5.33 | $5.33 | 11,226,860 |
| 2018-10-09 | $5.14 | $5.23 | $5.10 | $5.19 | $5.19 | 5,498,740 |
| 2018-10-08 | $5.11 | $5.29 | $5.08 | $5.10 | $5.10 | 8,380,060 |
| 2018-10-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-04 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-02 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-10-01 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-09-28 | $5.07 | $5.19 | $5.05 | $5.17 | $5.17 | 6,300,730 |
| 2018-09-27 | $5.13 | $5.18 | $5.02 | $5.05 | $5.05 | 5,650,960 |
| 2018-09-26 | $5.16 | $5.22 | $5.11 | $5.11 | $5.11 | 4,862,150 |
| 2018-09-25 | $5.15 | $5.18 | $5.11 | $5.16 | $5.16 | 2,731,400 |
| 2018-09-24 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2018-09-21 | $5.15 | $5.21 | $5.11 | $5.17 | $5.17 | 5,476,110 |
| 2018-09-20 | $5.13 | $5.23 | $5.11 | $5.13 | $5.13 | 3,353,540 |
| 2018-09-19 | $5.13 | $5.25 | $5.09 | $5.17 | $5.17 | 4,450,030 |
| 2018-09-18 | $5.05 | $5.15 | $4.98 | $5.12 | $5.12 | 3,357,610 |
| 2018-09-17 | $5.12 | $5.12 | $4.99 | $5.08 | $5.08 | 2,839,290 |
| 2018-09-14 | $5.14 | $5.16 | $5.08 | $5.11 | $5.11 | 2,186,880 |
| 2018-09-13 | $5.11 | $5.20 | $5.05 | $5.14 | $5.14 | 2,532,880 |
| 2018-09-12 | $5.05 | $5.11 | $5.05 | $5.08 | $5.08 | 1,856,140 |
| 2018-09-11 | $5.01 | $5.08 | $4.98 | $5.05 | $5.05 | 2,169,400 |
| 2018-09-10 | $5.09 | $5.15 | $4.98 | $5.01 | $5.01 | 3,045,980 |
| 2018-09-07 | $5.05 | $5.14 | $5.03 | $5.08 | $5.08 | 2,952,820 |
| 2018-09-06 | $5.08 | $5.13 | $5.02 | $5.05 | $5.05 | 2,985,500 |
| 2018-09-05 | $5.21 | $5.21 | $5.07 | $5.08 | $5.08 | 4,978,590 |
| 2018-09-04 | $5.19 | $5.25 | $5.14 | $5.22 | $5.22 | 3,747,910 |
| 2018-09-03 | $5.24 | $5.29 | $5.11 | $5.17 | $5.17 | 4,490,040 |
| 2018-08-31 | $5.37 | $5.42 | $5.23 | $5.23 | $5.23 | 5,458,900 |
| 2018-08-30 | $5.52 | $5.54 | $5.36 | $5.41 | $5.41 | 5,703,190 |
| 2018-08-29 | $5.39 | $5.69 | $5.34 | $5.57 | $5.57 | 10,630,170 |
| 2018-08-28 | $5.37 | $5.40 | $5.32 | $5.39 | $5.39 | 3,318,200 |
| 2018-08-27 | $5.26 | $5.39 | $5.26 | $5.35 | $5.35 | 4,003,200 |
| 2018-08-24 | $5.27 | $5.33 | $5.20 | $5.26 | $5.26 | 2,855,300 |
| 2018-08-23 | $5.28 | $5.34 | $5.24 | $5.28 | $5.28 | 3,356,480 |
| 2018-08-22 | $5.39 | $5.39 | $5.26 | $5.27 | $5.27 | 3,840,910 |
| 2018-08-21 | $5.34 | $5.42 | $5.34 | $5.39 | $5.39 | 4,469,320 |
| 2018-08-20 | $5.32 | $5.40 | $5.26 | $5.37 | $5.37 | 3,472,770 |
| 2018-08-17 | $5.48 | $5.52 | $5.35 | $5.35 | $5.35 | 6,913,390 |
| 2018-08-16 | $5.36 | $5.54 | $5.20 | $5.51 | $5.51 | 8,825,880 |
| 2018-08-15 | $5.59 | $5.59 | $5.36 | $5.48 | $5.48 | 6,264,870 |
| 2018-08-14 | $5.54 | $5.64 | $5.48 | $5.56 | $5.56 | 7,198,000 |
| 2018-08-13 | $5.55 | $5.57 | $5.43 | $5.55 | $5.55 | 7,100,370 |
| 2018-08-10 | $5.68 | $5.69 | $5.55 | $5.60 | $5.60 | 9,074,670 |
| 2018-08-09 | $5.60 | $5.77 | $5.57 | $5.73 | $5.73 | 14,337,150 |
| 2018-08-08 | $5.80 | $6.00 | $5.57 | $5.66 | $5.66 | 24,518,730 |
| 2018-08-07 | $5.25 | $5.76 | $5.20 | $5.76 | $5.76 | 22,219,120 |
| 2018-08-06 | $5.41 | $5.44 | $5.16 | $5.24 | $5.24 | 8,308,620 |
| 2018-08-03 | $5.20 | $5.48 | $5.15 | $5.43 | $5.43 | 12,701,810 |
| 2018-08-02 | $5.38 | $5.43 | $5.06 | $5.21 | $5.21 | 7,811,810 |
| 2018-08-01 | $5.40 | $5.57 | $5.31 | $5.38 | $5.38 | 5,662,570 |
| 2018-07-31 | $5.35 | $5.39 | $5.30 | $5.37 | $5.37 | 3,678,870 |
| 2018-07-30 | $5.38 | $5.38 | $5.26 | $5.36 | $5.36 | 4,246,150 |
| 2018-07-27 | $5.40 | $5.43 | $5.36 | $5.36 | $5.36 | 3,630,920 |
| 2018-07-26 | $5.41 | $5.43 | $5.33 | $5.42 | $5.42 | 6,118,020 |
| 2018-07-25 | $5.40 | $5.44 | $5.34 | $5.41 | $5.41 | 5,559,870 |
| 2018-07-24 | $5.30 | $5.50 | $5.30 | $5.40 | $5.40 | 9,729,160 |
| 2018-07-23 | $5.20 | $5.28 | $5.10 | $5.26 | $5.26 | 5,194,450 |
| 2018-07-20 | $5.15 | $5.23 | $5.06 | $5.21 | $5.21 | 5,516,690 |
| 2018-07-19 | $5.17 | $5.20 | $5.08 | $5.13 | $5.13 | 3,697,000 |
| 2018-07-18 | $5.14 | $5.22 | $5.11 | $5.14 | $5.14 | 5,747,400 |
| 2018-07-17 | $5.06 | $5.19 | $4.98 | $5.18 | $5.18 | 4,783,900 |
| 2018-07-16 | $5.07 | $5.13 | $5.05 | $5.09 | $5.09 | 3,438,710 |
| 2018-07-13 | $5.07 | $5.09 | $5.04 | $5.06 | $5.06 | 3,050,850 |
| 2018-07-12 | $4.94 | $5.07 | $4.90 | $5.04 | $5.04 | 4,115,110 |
| 2018-07-11 | $5.07 | $5.07 | $4.88 | $4.94 | $4.94 | 4,618,780 |
| 2018-07-10 | $5.11 | $5.15 | $5.04 | $5.08 | $5.08 | 3,801,980 |
| 2018-07-09 | $5.02 | $5.08 | $5.00 | $5.07 | $5.07 | 4,448,600 |
| 2018-07-06 | $4.91 | $5.09 | $4.72 | $5.02 | $5.02 | 6,912,330 |
| 2018-07-05 | $5.07 | $5.09 | $4.91 | $4.91 | $4.91 | 4,577,680 |
| 2018-07-04 | $5.10 | $5.14 | $5.03 | $5.08 | $5.08 | 5,791,590 |
| 2018-07-03 | $4.92 | $5.12 | $4.92 | $5.11 | $5.11 | 7,057,850 |
| 2018-07-02 | $5.06 | $5.10 | $4.90 | $4.94 | $4.94 | 6,859,400 |
| 2018-06-29 | $4.97 | $5.11 | $4.97 | $5.04 | $5.04 | 8,807,060 |
| 2018-06-28 | $5.06 | $5.09 | $4.99 | $5.00 | $5.00 | 5,491,300 |
| 2018-06-27 | $5.05 | $5.11 | $5.00 | $5.05 | $5.05 | 5,444,990 |
| 2018-06-26 | $4.92 | $5.09 | $4.88 | $5.08 | $5.08 | 5,642,200 |
| 2018-06-25 | $5.08 | $5.09 | $4.93 | $4.96 | $4.96 | 5,348,330 |
| 2018-06-22 | $5.00 | $5.09 | $4.87 | $5.05 | $5.05 | 6,590,890 |
| 2018-06-21 | $5.32 | $5.35 | $4.99 | $5.00 | $5.00 | 6,107,100 |
| 2018-06-20 | $5.17 | $5.33 | $5.11 | $5.28 | $5.28 | 6,181,430 |
| 2018-06-19 | $5.85 | $5.86 | $5.26 | $5.26 | $5.26 | 9,012,100 |
| 2018-06-18 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2018-06-15 | $5.96 | $6.00 | $5.81 | $5.84 | $5.84 | 5,821,090 |
| 2018-06-14 | $6.03 | $6.13 | $5.94 | $5.98 | $5.98 | 6,131,230 |
| 2018-06-13 | $6.22 | $6.23 | $6.10 | $6.13 | $6.13 | 3,798,800 |
| 2018-06-12 | $6.20 | $6.25 | $6.17 | $6.25 | $6.25 | 2,859,870 |
| 2018-06-11 | $6.15 | $6.25 | $6.11 | $6.19 | $6.19 | 2,404,260 |
| 2018-06-08 | $6.35 | $6.36 | $6.15 | $6.19 | $6.19 | 5,455,130 |
| 2018-06-07 | $6.42 | $6.48 | $6.34 | $6.35 | $6.35 | 3,644,750 |
| 2018-06-06 | $6.45 | $6.45 | $6.36 | $6.39 | $6.39 | 3,717,070 |
| 2018-06-05 | $6.40 | $6.44 | $6.32 | $6.44 | $6.44 | 3,488,600 |
| 2018-06-04 | $6.44 | $6.52 | $6.35 | $6.37 | $6.37 | 3,087,700 |
| 2018-06-01 | $6.41 | $6.57 | $6.39 | $6.46 | $6.46 | 3,478,490 |
| 2018-05-31 | $6.48 | $6.56 | $6.35 | $6.50 | $6.50 | 4,958,200 |
| 2018-05-30 | $6.70 | $6.73 | $6.38 | $6.45 | $6.45 | 6,251,160 |
| 2018-05-29 | $6.77 | $6.87 | $6.76 | $6.81 | $6.81 | 3,615,300 |
| 2018-05-28 | $6.82 | $6.95 | $6.80 | $6.81 | $6.81 | 3,823,900 |
| 2018-05-25 | $7.05 | $7.05 | $6.82 | $6.83 | $6.83 | 5,301,090 |
| 2018-05-24 | $7.14 | $7.15 | $6.95 | $7.05 | $7.05 | 5,506,350 |
| 2018-05-23 | $7.09 | $7.32 | $7.09 | $7.10 | $7.10 | 8,494,910 |
| 2018-05-22 | $7.13 | $7.18 | $7.05 | $7.16 | $7.16 | 8,331,380 |
| 2018-05-21 | $6.82 | $7.21 | $6.78 | $7.20 | $7.20 | 20,894,760 |
| 2018-05-18 | $6.89 | $7.03 | $6.82 | $6.83 | $6.83 | 13,879,800 |
| 2018-05-17 | $6.58 | $6.77 | $6.56 | $6.73 | $6.73 | 9,556,510 |
| 2018-05-16 | $6.51 | $6.63 | $6.47 | $6.60 | $6.60 | 6,034,060 |
| 2018-05-15 | $6.47 | $6.56 | $6.45 | $6.53 | $6.53 | 4,586,220 |
| 2018-05-14 | $6.49 | $6.53 | $6.45 | $6.47 | $6.47 | 2,726,990 |
| 2018-05-11 | $6.58 | $6.60 | $6.47 | $6.53 | $6.53 | 3,745,470 |
| 2018-05-10 | $6.57 | $6.65 | $6.53 | $6.57 | $6.57 | 3,989,320 |
| 2018-05-09 | $6.50 | $6.55 | $6.47 | $6.54 | $6.54 | 2,311,130 |
| 2018-05-08 | $6.52 | $6.59 | $6.48 | $6.54 | $6.54 | 4,568,560 |
| 2018-05-07 | $6.39 | $6.56 | $6.34 | $6.52 | $6.52 | 6,493,070 |
| 2018-05-04 | $6.34 | $6.41 | $6.29 | $6.38 | $6.38 | 4,887,920 |
| 2018-05-03 | $6.30 | $6.35 | $6.26 | $6.33 | $6.33 | 3,732,290 |
| 2018-05-02 | $6.32 | $6.33 | $6.26 | $6.32 | $6.32 | 3,784,560 |
| 2018-05-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-04-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2018-04-27 | $6.33 | $6.36 | $6.23 | $6.30 | $6.30 | 4,831,370 |
| 2018-04-26 | $6.54 | $6.55 | $6.27 | $6.31 | $6.31 | 7,828,000 |
| 2018-04-25 | $6.54 | $6.72 | $6.50 | $6.54 | $6.54 | 5,731,530 |
| 2018-04-24 | $6.46 | $6.58 | $6.42 | $6.57 | $6.57 | 3,749,000 |
| 2018-04-23 | $6.50 | $6.55 | $6.41 | $6.46 | $6.46 | 2,545,280 |
| 2018-04-20 | $6.60 | $6.63 | $6.48 | $6.49 | $6.49 | 3,985,780 |
| 2018-04-19 | $6.59 | $6.65 | $6.56 | $6.62 | $6.62 | 4,048,170 |
| 2018-04-18 | $6.56 | $6.62 | $6.44 | $6.59 | $6.59 | 5,696,600 |
| 2018-04-17 | $6.73 | $6.74 | $6.53 | $6.54 | $6.54 | 5,137,300 |
| 2018-04-16 | $6.72 | $6.77 | $6.55 | $6.70 | $6.70 | 5,827,160 |
| 2018-04-13 | $6.87 | $6.91 | $6.75 | $6.75 | $6.75 | 5,302,560 |
| 2018-04-12 | $6.96 | $7.00 | $6.84 | $6.86 | $6.86 | 5,388,620 |
| 2018-04-11 | $7.01 | $7.05 | $6.94 | $7.01 | $7.01 | 6,056,430 |
| 2018-04-10 | $7.06 | $7.06 | $6.89 | $6.97 | $6.97 | 6,965,460 |
| 2018-04-09 | $7.13 | $7.20 | $6.98 | $7.01 | $7.01 | 7,749,440 |
| 2018-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2018-04-04 | $6.95 | $7.08 | $6.89 | $7.00 | $7.00 | 8,201,880 |
| 2018-04-03 | $7.11 | $7.15 | $6.89 | $6.90 | $6.90 | 12,716,920 |
| 2018-04-02 | $7.09 | $7.22 | $7.05 | $7.19 | $7.19 | 11,444,910 |
| 2018-03-30 | $7.15 | $7.18 | $7.08 | $7.10 | $7.10 | 8,723,450 |
| 2018-03-29 | $7.18 | $7.20 | $7.06 | $7.18 | $7.18 | 8,802,280 |
| 2018-03-28 | $7.23 | $7.31 | $7.08 | $7.10 | $7.10 | 16,971,100 |
| 2018-03-27 | $7.12 | $7.50 | $7.01 | $7.41 | $7.41 | 29,631,940 |
| 2018-03-26 | $7.40 | $7.75 | $7.20 | $7.38 | $7.38 | 36,575,340 |
| 2018-03-23 | $6.70 | $7.61 | $6.64 | $7.11 | $7.11 | 24,809,900 |
| 2018-03-22 | $6.92 | $6.99 | $6.87 | $6.92 | $6.92 | 4,538,290 |
| 2018-03-21 | $6.88 | $7.01 | $6.85 | $6.90 | $6.90 | 4,765,500 |
| 2018-03-20 | $6.98 | $6.98 | $6.82 | $6.89 | $6.89 | 3,617,360 |
| 2018-03-19 | $6.93 | $6.98 | $6.83 | $6.95 | $6.95 | 3,952,280 |
| 2018-03-16 | $7.01 | $7.08 | $6.93 | $6.93 | $6.93 | 4,381,110 |
| 2018-03-15 | $7.11 | $7.20 | $6.93 | $7.02 | $7.02 | 6,284,690 |
| 2018-03-14 | $7.07 | $7.16 | $7.02 | $7.09 | $7.09 | 5,637,600 |
| 2018-03-13 | $7.04 | $7.18 | $7.01 | $7.07 | $7.07 | 7,381,370 |
| 2018-03-12 | $6.96 | $7.09 | $6.93 | $7.05 | $7.05 | 6,052,180 |
| 2018-03-09 | $6.91 | $6.98 | $6.84 | $6.96 | $6.96 | 4,342,020 |
| 2018-03-08 | $6.87 | $6.93 | $6.83 | $6.91 | $6.91 | 3,366,120 |
| 2018-03-07 | $7.06 | $7.06 | $6.86 | $6.91 | $6.91 | 6,152,410 |
| 2018-03-06 | $6.94 | $7.07 | $6.89 | $7.06 | $7.06 | 4,009,130 |
| 2018-03-05 | $6.95 | $7.06 | $6.88 | $6.90 | $6.90 | 4,013,980 |
| 2018-03-02 | $6.86 | $7.04 | $6.86 | $6.95 | $6.95 | 4,771,400 |
| 2018-03-01 | $6.79 | $6.93 | $6.77 | $6.92 | $6.92 | 5,425,690 |
| 2018-02-28 | $6.89 | $6.89 | $6.77 | $6.85 | $6.85 | 4,189,660 |
| 2018-02-27 | $6.88 | $6.94 | $6.79 | $6.89 | $6.89 | 5,760,900 |
| 2018-02-26 | $6.79 | $6.96 | $6.77 | $6.88 | $6.88 | 5,917,380 |
| 2018-02-23 | $6.70 | $6.79 | $6.64 | $6.78 | $6.78 | 5,063,660 |
| 2018-02-22 | $6.65 | $6.75 | $6.58 | $6.70 | $6.70 | 3,810,600 |
| 2018-02-21 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-02-20 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-02-19 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-02-16 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-02-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2018-02-14 | $6.53 | $6.60 | $6.38 | $6.57 | $6.57 | 3,238,230 |
| 2018-02-13 | $6.55 | $6.64 | $6.52 | $6.53 | $6.53 | 3,410,510 |
| 2018-02-12 | $6.42 | $6.59 | $6.40 | $6.50 | $6.50 | 3,377,800 |
| 2018-02-09 | $6.62 | $6.72 | $6.10 | $6.39 | $6.39 | 5,992,730 |
| 2018-02-08 | $6.70 | $6.81 | $6.70 | $6.78 | $6.78 | 2,906,890 |
| 2018-02-07 | $6.78 | $6.84 | $6.57 | $6.73 | $6.73 | 7,110,060 |
| 2018-02-06 | $7.00 | $7.04 | $6.60 | $6.61 | $6.61 | 7,526,350 |
| 2018-02-05 | $6.92 | $7.15 | $6.92 | $7.10 | $7.10 | 5,117,770 |
| 2018-02-02 | $6.92 | $7.07 | $6.77 | $7.04 | $7.04 | 6,432,390 |
| 2018-02-01 | $7.19 | $7.25 | $6.91 | $6.92 | $6.92 | 8,623,400 |
| 2018-01-31 | $7.40 | $7.45 | $7.15 | $7.20 | $7.20 | 8,045,830 |
| 2018-01-30 | $7.50 | $7.56 | $7.45 | $7.50 | $7.50 | 3,455,730 |
| 2018-01-29 | $7.62 | $7.67 | $7.46 | $7.49 | $7.49 | 6,601,300 |
| 2018-01-26 | $7.63 | $7.70 | $7.55 | $7.59 | $7.59 | 7,332,770 |
| 2018-01-25 | $7.52 | $7.87 | $7.51 | $7.66 | $7.66 | 11,865,070 |
| 2018-01-24 | $7.61 | $7.62 | $7.48 | $7.54 | $7.54 | 5,037,260 |
| 2018-01-23 | $7.59 | $7.67 | $7.50 | $7.60 | $7.60 | 5,639,170 |
| 2018-01-22 | $7.46 | $7.65 | $7.46 | $7.60 | $7.60 | 6,743,600 |
| 2018-01-19 | $7.53 | $7.55 | $7.44 | $7.46 | $7.46 | 5,298,500 |
| 2018-01-18 | $7.44 | $7.57 | $7.44 | $7.55 | $7.55 | 6,990,080 |
| 2018-01-17 | $7.39 | $7.42 | $7.28 | $7.37 | $7.37 | 3,776,250 |
| 2018-01-16 | $7.38 | $7.42 | $7.29 | $7.41 | $7.41 | 5,292,800 |
| 2018-01-15 | $7.48 | $7.56 | $7.31 | $7.37 | $7.37 | 7,017,460 |
| 2018-01-12 | $7.47 | $7.51 | $7.42 | $7.47 | $7.47 | 3,319,200 |
| 2018-01-11 | $7.39 | $7.54 | $7.35 | $7.52 | $7.52 | 5,780,110 |
| 2018-01-10 | $7.45 | $7.53 | $7.30 | $7.44 | $7.44 | 5,069,690 |
| 2018-01-09 | $7.59 | $7.59 | $7.41 | $7.43 | $7.43 | 6,327,570 |
| 2018-01-08 | $7.45 | $7.70 | $7.45 | $7.64 | $7.64 | 15,011,600 |
| 2018-01-05 | $7.42 | $7.66 | $7.37 | $7.48 | $7.48 | 6,975,100 |
| 2018-01-04 | $7.38 | $7.51 | $7.33 | $7.46 | $7.46 | 6,172,060 |
| 2018-01-03 | $7.38 | $7.44 | $7.33 | $7.37 | $7.37 | 4,818,950 |
| 2018-01-02 | $7.18 | $7.56 | $7.15 | $7.41 | $7.41 | 8,701,980 |
| 2018-01-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2017-12-29 | $7.11 | $7.20 | $7.11 | $7.16 | $7.16 | 3,427,390 |
| 2017-12-28 | $7.06 | $7.20 | $7.05 | $7.15 | $7.15 | 4,995,720 |
| 2017-12-27 | $7.04 | $7.20 | $7.01 | $7.09 | $7.09 | 5,387,680 |
| 2017-12-26 | $6.95 | $7.15 | $6.92 | $7.08 | $7.08 | 5,671,220 |
| 2017-12-25 | $6.94 | $7.00 | $6.88 | $6.89 | $6.89 | 2,651,980 |
| 2017-12-22 | $6.97 | $7.03 | $6.93 | $6.97 | $6.97 | 3,109,760 |
| 2017-12-21 | $7.02 | $7.04 | $6.87 | $6.98 | $6.98 | 5,071,000 |
| 2017-12-20 | $7.08 | $7.18 | $7.03 | $7.05 | $7.05 | 5,524,670 |
| 2017-12-19 | $7.15 | $7.23 | $7.15 | $7.18 | $7.18 | 3,809,680 |
| 2017-12-18 | $7.18 | $7.29 | $7.17 | $7.20 | $7.20 | 4,035,180 |
| 2017-12-15 | $7.26 | $7.31 | $7.15 | $7.21 | $7.21 | 3,565,300 |
| 2017-12-14 | $7.15 | $7.32 | $7.15 | $7.29 | $7.29 | 6,015,550 |
| 2017-12-13 | $7.32 | $7.32 | $7.12 | $7.20 | $7.20 | 6,563,350 |
| 2017-12-12 | $7.34 | $7.37 | $7.26 | $7.28 | $7.28 | 3,075,700 |
| 2017-12-11 | $7.22 | $7.35 | $7.21 | $7.32 | $7.32 | 4,767,520 |
| 2017-12-08 | $7.15 | $7.25 | $7.13 | $7.21 | $7.21 | 6,041,150 |
| 2017-12-07 | $7.20 | $7.26 | $7.10 | $7.14 | $7.14 | 5,056,610 |
| 2017-12-06 | $7.21 | $7.24 | $7.04 | $7.21 | $7.21 | 6,994,610 |
| 2017-12-05 | $7.50 | $7.55 | $7.14 | $7.20 | $7.20 | 6,099,200 |
| 2017-12-04 | $7.57 | $7.67 | $7.46 | $7.53 | $7.53 | 3,156,700 |
| 2017-12-01 | $7.49 | $7.65 | $7.36 | $7.60 | $7.60 | 4,098,600 |
| 2017-11-30 | $7.55 | $7.67 | $7.45 | $7.50 | $7.50 | 3,977,210 |
| 2017-11-29 | $7.41 | $7.69 | $7.31 | $7.61 | $7.61 | 6,762,320 |
| 2017-11-28 | $7.37 | $7.47 | $7.12 | $7.44 | $7.44 | 4,875,140 |
| 2017-11-27 | $7.49 | $7.53 | $7.30 | $7.35 | $7.35 | 3,348,530 |
| 2017-11-24 | $7.54 | $7.54 | $7.20 | $7.47 | $7.47 | 5,084,100 |
| 2017-11-23 | $7.54 | $7.67 | $7.41 | $7.46 | $7.46 | 4,930,380 |
| 2017-11-22 | $7.68 | $7.69 | $7.49 | $7.55 | $7.55 | 5,344,870 |
| 2017-11-21 | $7.67 | $7.73 | $7.55 | $7.65 | $7.65 | 3,825,700 |
| 2017-11-20 | $7.50 | $7.65 | $7.41 | $7.64 | $7.64 | 4,426,020 |
| 2017-11-17 | $7.96 | $8.03 | $7.41 | $7.51 | $7.51 | 9,878,810 |
| 2017-11-16 | $8.02 | $8.06 | $7.96 | $7.98 | $7.98 | 3,356,110 |
| 2017-11-15 | $8.20 | $8.21 | $7.98 | $8.01 | $8.01 | 5,079,710 |
| 2017-11-14 | $8.34 | $8.36 | $8.12 | $8.13 | $8.13 | 5,377,580 |
| 2017-11-13 | $8.29 | $8.42 | $8.15 | $8.36 | $8.36 | 5,598,130 |
| 2017-11-10 | $8.22 | $8.39 | $8.17 | $8.28 | $8.28 | 6,095,450 |
| 2017-11-09 | $8.12 | $8.21 | $8.10 | $8.18 | $8.18 | 3,236,900 |
| 2017-11-08 | $8.12 | $8.20 | $8.10 | $8.14 | $8.14 | 4,236,230 |
| 2017-11-07 | $8.09 | $8.14 | $8.05 | $8.09 | $8.09 | 4,262,000 |
| 2017-11-06 | $7.97 | $8.07 | $7.93 | $8.07 | $8.07 | 4,224,550 |
| 2017-11-03 | $7.91 | $8.05 | $7.85 | $7.94 | $7.94 | 5,288,800 |
| 2017-11-02 | $8.21 | $8.22 | $7.95 | $7.97 | $7.97 | 6,838,940 |
| 2017-11-01 | $8.19 | $8.27 | $8.13 | $8.24 | $8.24 | 3,666,440 |
| 2017-10-31 | $8.19 | $8.24 | $8.10 | $8.17 | $8.17 | 3,971,800 |
| 2017-10-30 | $8.39 | $8.43 | $8.02 | $8.20 | $8.20 | 6,710,060 |
| 2017-10-27 | $8.43 | $8.56 | $8.33 | $8.39 | $8.39 | 7,206,700 |
| 2017-10-26 | $8.30 | $8.48 | $8.24 | $8.43 | $8.43 | 6,815,700 |
| 2017-10-25 | $8.26 | $8.32 | $8.20 | $8.31 | $8.31 | 4,401,300 |
| 2017-10-24 | $8.27 | $8.32 | $8.17 | $8.26 | $8.26 | 4,072,100 |
| 2017-10-23 | $8.27 | $8.35 | $8.18 | $8.30 | $8.30 | 3,987,940 |
| 2017-10-20 | $8.13 | $8.29 | $8.12 | $8.26 | $8.26 | 4,658,090 |
| 2017-10-19 | $8.26 | $8.40 | $8.17 | $8.18 | $8.18 | 6,959,190 |
| 2017-10-18 | $8.42 | $8.53 | $8.33 | $8.40 | $8.40 | 6,263,680 |
| 2017-10-17 | $8.50 | $8.58 | $8.40 | $8.42 | $8.42 | 5,549,330 |
| 2017-10-16 | $8.65 | $8.73 | $8.44 | $8.48 | $8.48 | 8,501,700 |
| 2017-10-13 | $8.59 | $8.75 | $8.51 | $8.66 | $8.66 | 7,625,410 |
| 2017-10-12 | $8.74 | $8.77 | $8.46 | $8.57 | $8.57 | 11,415,940 |
| 2017-10-11 | $8.71 | $8.82 | $8.65 | $8.73 | $8.73 | 11,456,910 |
| 2017-10-10 | $8.85 | $8.87 | $8.66 | $8.72 | $8.72 | 12,716,600 |
| 2017-10-09 | $8.95 | $9.00 | $8.66 | $8.91 | $8.91 | 16,055,090 |
| 2017-10-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-10-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-10-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-10-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-10-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2017-09-29 | $8.85 | $9.00 | $8.78 | $8.83 | $8.83 | 14,453,380 |
| 2017-09-28 | $8.91 | $9.02 | $8.80 | $8.82 | $8.82 | 15,981,160 |
| 2017-09-27 | $8.85 | $9.24 | $8.75 | $9.01 | $9.01 | 28,943,630 |
| 2017-09-26 | $8.62 | $9.06 | $8.59 | $8.92 | $8.92 | 26,598,730 |
| 2017-09-25 | $8.56 | $8.75 | $8.51 | $8.59 | $8.59 | 11,802,300 |
| 2017-09-22 | $8.58 | $8.64 | $8.39 | $8.58 | $8.58 | 10,227,010 |
| 2017-09-21 | $8.63 | $8.83 | $8.53 | $8.58 | $8.58 | 18,915,100 |
| 2017-09-20 | $8.30 | $8.97 | $8.26 | $8.73 | $8.73 | 28,778,910 |
| 2017-09-19 | $8.32 | $8.44 | $8.25 | $8.28 | $8.28 | 10,104,960 |
| 2017-09-18 | $8.45 | $8.50 | $8.32 | $8.36 | $8.36 | 13,358,830 |
| 2017-09-15 | $8.45 | $8.66 | $8.00 | $8.50 | $8.50 | 22,183,510 |
| 2017-09-14 | $8.67 | $8.77 | $8.45 | $8.52 | $8.52 | 29,645,680 |
| 2017-09-13 | $8.60 | $9.12 | $8.54 | $8.78 | $8.78 | 51,551,400 |
| 2017-09-12 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2017-09-11 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2017-09-08 | $8.11 | $8.30 | $8.11 | $8.29 | $8.29 | 11,632,800 |
| 2017-09-07 | $8.29 | $8.31 | $8.10 | $8.11 | $8.11 | 9,945,200 |
| 2017-09-06 | $8.02 | $8.30 | $8.00 | $8.29 | $8.29 | 12,364,030 |
| 2017-09-05 | $8.17 | $8.20 | $8.00 | $8.02 | $8.02 | 7,866,950 |
| 2017-09-04 | $8.16 | $8.26 | $8.11 | $8.15 | $8.15 | 7,330,200 |
| 2017-09-01 | $8.10 | $8.23 | $8.06 | $8.16 | $8.16 | 9,575,660 |
| 2017-08-31 | $8.06 | $8.11 | $7.98 | $8.08 | $8.08 | 7,045,060 |
| 2017-08-30 | $8.04 | $8.16 | $8.00 | $8.11 | $8.11 | 8,083,070 |
| 2017-08-29 | $8.04 | $8.07 | $8.00 | $8.02 | $8.02 | 4,248,000 |
| 2017-08-28 | $8.00 | $8.11 | $8.00 | $8.04 | $8.04 | 6,025,440 |
| 2017-08-25 | $7.88 | $8.03 | $7.88 | $8.02 | $8.02 | 5,174,610 |
| 2017-08-24 | $7.85 | $7.95 | $7.83 | $7.88 | $7.88 | 3,744,500 |
| 2017-08-23 | $8.05 | $8.06 | $7.86 | $7.87 | $7.87 | 8,045,200 |
| 2017-08-22 | $8.13 | $8.15 | $8.01 | $8.04 | $8.04 | 5,008,590 |
| 2017-08-21 | $8.07 | $8.14 | $8.02 | $8.13 | $8.13 | 7,316,900 |
| 2017-08-18 | $7.99 | $8.06 | $7.97 | $8.02 | $8.02 | 7,693,620 |
| 2017-08-17 | $8.01 | $8.09 | $7.97 | $8.07 | $8.07 | 9,361,750 |
| 2017-08-16 | $8.16 | $8.17 | $7.96 | $8.04 | $8.04 | 10,021,870 |
| 2017-08-15 | $8.06 | $8.21 | $8.04 | $8.19 | $8.19 | 9,408,950 |
| 2017-08-14 | $8.02 | $8.09 | $7.95 | $8.08 | $8.08 | 7,968,930 |
| 2017-08-11 | $8.23 | $8.30 | $8.00 | $8.00 | $8.00 | 11,736,300 |
| 2017-08-10 | $8.33 | $8.37 | $8.20 | $8.30 | $8.30 | 11,065,270 |
| 2017-08-09 | $8.42 | $8.48 | $8.22 | $8.37 | $8.37 | 16,361,790 |
| 2017-08-08 | $8.59 | $8.60 | $8.36 | $8.42 | $8.42 | 13,405,590 |
| 2017-08-07 | $8.51 | $8.62 | $8.35 | $8.61 | $8.61 | 13,541,180 |
| 2017-08-04 | $8.69 | $8.90 | $8.50 | $8.52 | $8.52 | 23,241,490 |
| 2017-08-03 | $8.40 | $8.82 | $8.36 | $8.74 | $8.74 | 30,504,070 |
| 2017-08-02 | $8.26 | $8.69 | $8.13 | $8.52 | $8.52 | 37,185,220 |
| 2017-08-01 | $8.40 | $8.47 | $8.19 | $8.27 | $8.27 | 17,749,330 |
| 2017-07-31 | $8.10 | $8.44 | $7.95 | $8.43 | $8.43 | 26,318,180 |
| 2017-07-28 | $8.24 | $8.34 | $8.13 | $8.33 | $8.33 | 16,291,660 |
| 2017-07-27 | $8.24 | $8.54 | $8.19 | $8.25 | $8.25 | 25,254,480 |
| 2017-07-26 | $8.03 | $8.45 | $8.03 | $8.33 | $8.33 | 30,446,250 |
| 2017-07-25 | $8.15 | $8.22 | $7.93 | $7.97 | $7.97 | 16,075,520 |
| 2017-07-24 | $8.08 | $8.29 | $7.99 | $8.21 | $8.21 | 21,901,400 |
| 2017-07-21 | $8.05 | $8.15 | $7.94 | $8.07 | $8.07 | 22,027,530 |
| 2017-07-20 | $8.03 | $8.44 | $8.03 | $8.16 | $8.16 | 43,484,460 |
| 2017-07-19 | $7.31 | $8.02 | $7.31 | $8.02 | $8.02 | 26,148,360 |
| 2017-07-18 | $7.13 | $7.30 | $7.12 | $7.29 | $7.29 | 6,071,210 |
| 2017-07-17 | $7.55 | $7.55 | $7.00 | $7.12 | $7.12 | 8,639,050 |
| 2017-07-14 | $7.62 | $7.63 | $7.50 | $7.56 | $7.56 | 3,963,480 |
| 2017-07-13 | $7.48 | $7.64 | $7.45 | $7.61 | $7.61 | 6,379,300 |
| 2017-07-12 | $7.59 | $7.60 | $7.32 | $7.52 | $7.52 | 7,832,230 |
| 2017-07-11 | $7.70 | $7.73 | $7.54 | $7.58 | $7.58 | 6,652,450 |
| 2017-07-10 | $7.72 | $7.83 | $7.66 | $7.71 | $7.71 | 8,853,130 |
| 2017-07-07 | $7.60 | $7.75 | $7.53 | $7.74 | $7.74 | 8,000,080 |
| 2017-07-06 | $7.52 | $7.70 | $7.50 | $7.61 | $7.61 | 9,631,150 |
| 2017-07-05 | $7.43 | $7.53 | $7.41 | $7.51 | $7.51 | 5,274,260 |
| 2017-07-04 | $7.51 | $7.54 | $7.43 | $7.44 | $7.44 | 4,850,800 |
| 2017-07-03 | $7.40 | $7.51 | $7.38 | $7.49 | $7.49 | 5,565,030 |
| 2017-06-30 | $7.31 | $7.41 | $7.31 | $7.40 | $7.40 | 4,705,030 |
| 2017-06-29 | $7.34 | $7.43 | $7.31 | $7.37 | $7.37 | 4,992,280 |
| 2017-06-28 | $7.35 | $7.36 | $7.28 | $7.29 | $7.29 | 4,121,800 |
| 2017-06-27 | $7.33 | $7.41 | $7.29 | $7.37 | $7.37 | 5,090,880 |
| 2017-06-26 | $7.22 | $7.33 | $7.19 | $7.33 | $7.33 | 5,764,770 |
| 2017-06-23 | $7.15 | $7.24 | $7.10 | $7.21 | $7.21 | 4,678,310 |
| 2017-06-22 | $7.35 | $7.35 | $7.10 | $7.18 | $7.18 | 6,132,720 |
| 2017-06-21 | $7.42 | $7.42 | $7.30 | $7.36 | $7.36 | 5,852,020 |
| 2017-06-20 | $7.30 | $7.55 | $7.30 | $7.44 | $7.44 | 10,552,980 |
| 2017-06-19 | $7.27 | $7.34 | $7.26 | $7.30 | $7.30 | 3,413,850 |
| 2017-06-16 | $7.29 | $7.35 | $7.24 | $7.27 | $7.27 | 4,341,410 |
| 2017-06-15 | $7.24 | $7.34 | $7.18 | $7.31 | $7.31 | 5,567,250 |
| 2017-06-14 | $7.22 | $7.31 | $7.19 | $7.26 | $7.26 | 5,346,070 |
| 2017-06-13 | $7.09 | $7.25 | $7.09 | $7.24 | $7.24 | 4,800,850 |
| 2017-06-12 | $7.16 | $7.20 | $7.05 | $7.09 | $7.09 | 3,704,500 |
| 2017-06-09 | $7.27 | $7.28 | $7.13 | $7.23 | $7.23 | 4,773,270 |
| 2017-06-08 | $7.34 | $7.35 | $7.23 | $7.27 | $7.27 | 4,002,430 |
| 2017-06-07 | $7.25 | $7.35 | $7.21 | $7.34 | $7.34 | 4,459,510 |
| 2017-06-06 | $7.21 | $7.25 | $7.15 | $7.25 | $7.25 | 3,050,860 |
| 2017-06-05 | $7.07 | $7.23 | $7.04 | $7.18 | $7.18 | 4,723,120 |
| 2017-06-02 | $6.96 | $7.11 | $6.86 | $7.08 | $7.08 | 3,925,460 |
| 2017-06-01 | $7.18 | $7.18 | $6.92 | $7.00 | $7.00 | 6,832,810 |
| 2017-05-31 | $7.20 | $7.26 | $7.15 | $7.20 | $7.20 | 4,749,330 |
| 2017-05-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2017-05-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2017-05-26 | $7.10 | $7.20 | $7.09 | $7.14 | $7.14 | 5,299,120 |
| 2017-05-25 | $7.03 | $7.17 | $7.00 | $7.16 | $7.16 | 9,774,460 |
| 2017-05-24 | $6.81 | $7.02 | $6.69 | $6.96 | $6.96 | 7,788,560 |
| 2017-05-23 | $7.11 | $7.16 | $6.85 | $6.87 | $6.87 | 7,761,280 |
| 2017-05-22 | $7.29 | $7.31 | $7.12 | $7.13 | $7.13 | 5,105,240 |
| 2017-05-19 | $7.28 | $7.32 | $7.23 | $7.29 | $7.29 | 4,990,750 |
| 2017-05-18 | $7.28 | $7.34 | $7.24 | $7.24 | $7.24 | 3,722,380 |
| 2017-05-17 | $7.26 | $7.38 | $7.26 | $7.35 | $7.35 | 4,808,130 |
| 2017-05-16 | $7.16 | $7.30 | $7.10 | $7.29 | $7.29 | 4,422,920 |
| 2017-05-15 | $7.14 | $7.22 | $7.14 | $7.16 | $7.16 | 2,709,220 |
| 2017-05-12 | $7.24 | $7.24 | $7.10 | $7.14 | $7.14 | 5,164,860 |
| 2017-05-11 | $7.41 | $7.42 | $7.01 | $7.25 | $7.25 | 14,221,950 |
| 2017-05-10 | $7.68 | $7.73 | $7.42 | $7.45 | $7.45 | 5,858,360 |
| 2017-05-09 | $7.60 | $7.70 | $7.54 | $7.69 | $7.69 | 4,632,520 |
| 2017-05-08 | $7.90 | $7.90 | $7.58 | $7.63 | $7.63 | 5,955,630 |
| 2017-05-05 | $7.96 | $8.01 | $7.89 | $7.95 | $7.95 | 4,881,550 |
| 2017-05-04 | $7.91 | $8.02 | $7.80 | $7.99 | $7.99 | 5,608,140 |
| 2017-05-03 | $7.91 | $7.97 | $7.80 | $7.92 | $7.92 | 5,359,030 |
| 2017-05-02 | $8.00 | $8.00 | $7.91 | $7.94 | $7.94 | 4,923,290 |
| 2017-05-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2017-04-28 | $7.84 | $7.98 | $7.82 | $7.97 | $7.97 | 4,635,100 |
| 2017-04-27 | $7.90 | $7.93 | $7.60 | $7.89 | $7.89 | 6,243,710 |
| 2017-04-26 | $7.92 | $7.98 | $7.89 | $7.92 | $7.92 | 4,347,430 |
| 2017-04-25 | $7.93 | $7.99 | $7.89 | $7.91 | $7.91 | 3,942,050 |
| 2017-04-24 | $8.13 | $8.13 | $7.89 | $7.91 | $7.91 | 6,626,910 |
| 2017-04-21 | $8.15 | $8.17 | $8.08 | $8.13 | $8.13 | 4,352,290 |
| 2017-04-20 | $8.12 | $8.22 | $7.96 | $8.15 | $8.15 | 7,642,280 |
| 2017-04-19 | $8.34 | $8.39 | $8.13 | $8.22 | $8.22 | 10,454,070 |
| 2017-04-18 | $8.52 | $8.53 | $8.36 | $8.37 | $8.37 | 6,972,490 |
| 2017-04-17 | $8.81 | $8.81 | $8.43 | $8.50 | $8.50 | 12,041,570 |
| 2017-04-14 | $8.94 | $8.94 | $8.75 | $8.77 | $8.77 | 8,999,580 |
| 2017-04-13 | $8.89 | $8.97 | $8.86 | $8.95 | $8.95 | 8,758,310 |
| 2017-04-12 | $9.00 | $9.00 | $8.87 | $8.89 | $8.89 | 8,698,000 |
| 2017-04-11 | $9.00 | $9.05 | $8.81 | $8.99 | $8.99 | 11,982,710 |
| 2017-04-10 | $8.97 | $9.00 | $8.82 | $8.86 | $8.86 | 6,690,300 |
| 2017-04-07 | $8.89 | $8.93 | $8.85 | $8.91 | $8.91 | 5,568,400 |
| 2017-04-06 | $8.93 | $8.96 | $8.88 | $8.92 | $8.92 | 6,123,400 |
| 2017-04-05 | $8.80 | $8.97 | $8.80 | $8.96 | $8.96 | 8,258,190 |
| 2017-04-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2017-04-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2017-03-31 | $8.78 | $8.91 | $8.68 | $8.81 | $8.81 | 9,560,110 |
| 2017-03-30 | $8.84 | $8.88 | $8.68 | $8.78 | $8.78 | 9,802,810 |
| 2017-03-29 | $8.92 | $8.98 | $8.84 | $8.85 | $8.85 | 6,860,960 |
| 2017-03-28 | $8.90 | $8.93 | $8.83 | $8.92 | $8.92 | 5,603,230 |
| 2017-03-27 | $8.90 | $8.96 | $8.84 | $8.88 | $8.88 | 6,833,300 |
| 2017-03-24 | $8.91 | $8.97 | $8.85 | $8.92 | $8.92 | 8,264,510 |
| 2017-03-23 | $8.97 | $8.99 | $8.86 | $8.96 | $8.96 | 7,435,120 |
| 2017-03-22 | $9.16 | $9.16 | $8.92 | $8.97 | $8.97 | 14,108,740 |
| 2017-03-21 | $9.19 | $9.24 | $9.15 | $9.22 | $9.22 | 6,191,650 |
| 2017-03-20 | $9.25 | $9.28 | $9.12 | $9.20 | $9.20 | 9,829,600 |
| 2017-03-17 | $9.30 | $9.53 | $9.27 | $9.29 | $9.29 | 14,855,290 |
| 2017-03-16 | $9.24 | $9.39 | $9.23 | $9.32 | $9.32 | 8,479,550 |
| 2017-03-15 | $9.21 | $9.25 | $9.17 | $9.22 | $9.22 | 3,270,830 |
| 2017-03-14 | $9.28 | $9.32 | $9.18 | $9.21 | $9.21 | 5,259,200 |
| 2017-03-13 | $9.18 | $9.31 | $9.10 | $9.30 | $9.30 | 9,464,480 |
| 2017-03-10 | $9.20 | $9.25 | $9.16 | $9.16 | $9.16 | 5,879,800 |
| 2017-03-09 | $9.38 | $9.41 | $9.16 | $9.21 | $9.21 | 10,815,410 |
| 2017-03-08 | $9.50 | $9.51 | $9.35 | $9.40 | $9.40 | 9,111,130 |
| 2017-03-07 | $9.58 | $9.63 | $9.46 | $9.51 | $9.51 | 10,568,220 |
| 2017-03-06 | $9.60 | $9.67 | $9.51 | $9.65 | $9.65 | 13,990,440 |
| 2017-03-03 | $9.40 | $9.96 | $9.30 | $9.66 | $9.66 | 19,245,170 |
| 2017-03-02 | $9.37 | $9.52 | $9.33 | $9.44 | $9.44 | 12,937,820 |
| 2017-03-01 | $9.42 | $9.43 | $9.32 | $9.35 | $9.35 | 8,435,850 |
| 2017-02-28 | $9.35 | $9.44 | $9.33 | $9.41 | $9.41 | 5,424,790 |
| 2017-02-27 | $9.43 | $9.49 | $9.30 | $9.32 | $9.32 | 9,558,180 |
| 2017-02-24 | $9.41 | $9.49 | $9.32 | $9.41 | $9.41 | 8,385,780 |
| 2017-02-23 | $9.49 | $9.58 | $9.40 | $9.43 | $9.43 | 8,636,900 |
| 2017-02-22 | $9.49 | $9.55 | $9.39 | $9.51 | $9.51 | 10,717,460 |
| 2017-02-21 | $9.42 | $9.53 | $9.30 | $9.49 | $9.49 | 15,307,020 |
| 2017-02-20 | $9.27 | $9.46 | $9.21 | $9.42 | $9.42 | 11,699,690 |
| 2017-02-17 | $9.49 | $9.57 | $9.26 | $9.29 | $9.29 | 12,218,310 |
| 2017-02-16 | $9.28 | $9.53 | $9.22 | $9.50 | $9.50 | 14,017,910 |
| 2017-02-15 | $9.38 | $9.41 | $9.24 | $9.26 | $9.26 | 11,245,130 |
| 2017-02-14 | $9.25 | $9.55 | $9.23 | $9.43 | $9.43 | 21,251,650 |
| 2017-02-13 | $9.18 | $9.30 | $8.99 | $9.25 | $9.25 | 12,494,420 |
| 2017-02-10 | $9.03 | $9.24 | $9.01 | $9.17 | $9.17 | 16,285,190 |
| 2017-02-09 | $8.90 | $9.08 | $8.80 | $9.06 | $9.06 | 13,868,460 |
| 2017-02-08 | $9.00 | $9.02 | $8.79 | $8.92 | $8.92 | 13,158,000 |
| 2017-02-07 | $9.05 | $9.07 | $8.95 | $9.03 | $9.03 | 5,092,370 |
| 2017-02-06 | $8.99 | $9.08 | $8.98 | $9.06 | $9.06 | 4,493,370 |
| 2017-02-03 | $9.02 | $9.05 | $8.90 | $8.96 | $8.96 | 4,630,800 |
| 2017-02-02 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-02-01 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-01-31 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-01-30 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-01-27 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2017-01-26 | $9.01 | $9.05 | $8.95 | $9.03 | $9.03 | 4,978,890 |
| 2017-01-25 | $8.86 | $9.01 | $8.83 | $9.00 | $9.00 | 8,323,780 |
| 2017-01-24 | $8.93 | $9.01 | $8.76 | $8.92 | $8.92 | 16,918,140 |
| 2017-01-23 | $9.05 | $9.17 | $9.05 | $9.13 | $9.13 | 10,531,910 |
| 2017-01-20 | $8.86 | $9.12 | $8.86 | $9.04 | $9.04 | 9,194,780 |
| 2017-01-19 | $9.01 | $9.15 | $8.84 | $8.94 | $8.94 | 8,718,090 |
| 2017-01-18 | $9.06 | $9.13 | $8.99 | $9.01 | $9.01 | 6,214,170 |
| 2017-01-17 | $8.91 | $9.10 | $8.82 | $9.09 | $9.09 | 8,936,570 |
| 2017-01-16 | $9.23 | $9.33 | $8.60 | $8.95 | $8.95 | 15,532,650 |
| 2017-01-13 | $9.48 | $9.57 | $9.08 | $9.23 | $9.23 | 15,481,320 |
| 2017-01-12 | $9.59 | $9.69 | $9.42 | $9.47 | $9.47 | 11,755,740 |
| 2017-01-11 | $9.84 | $9.85 | $9.61 | $9.62 | $9.62 | 13,738,470 |
| 2017-01-10 | $10.19 | $10.20 | $9.80 | $9.84 | $9.84 | 17,689,300 |
| 2017-01-09 | $10.12 | $10.26 | $9.94 | $10.18 | $10.18 | 19,236,350 |
| 2017-01-06 | $9.82 | $10.31 | $9.82 | $10.12 | $10.12 | 31,834,860 |
| 2017-01-05 | $9.74 | $9.88 | $9.66 | $9.78 | $9.78 | 14,767,300 |
| 2017-01-04 | $9.64 | $9.85 | $9.48 | $9.74 | $9.74 | 17,511,430 |
| 2017-01-03 | $9.54 | $9.65 | $9.52 | $9.62 | $9.62 | 9,186,410 |
| 2017-01-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2016-12-30 | $9.57 | $9.60 | $9.38 | $9.49 | $9.49 | 10,063,100 |
| 2016-12-29 | $9.68 | $9.68 | $9.42 | $9.55 | $9.55 | 11,131,240 |
| 2016-12-28 | $9.74 | $9.80 | $9.56 | $9.71 | $9.71 | 12,843,690 |
| 2016-12-27 | $9.90 | $9.96 | $9.70 | $9.76 | $9.76 | 18,891,760 |
| 2016-12-26 | $9.60 | $9.98 | $9.45 | $9.97 | $9.97 | 31,445,890 |
| 2016-12-23 | $9.69 | $9.94 | $9.40 | $9.54 | $9.54 | 20,574,720 |
| 2016-12-22 | $9.68 | $9.75 | $9.48 | $9.67 | $9.67 | 19,194,370 |
| 2016-12-21 | $9.58 | $9.84 | $9.52 | $9.71 | $9.71 | 21,270,020 |
| 2016-12-20 | $9.60 | $9.89 | $9.45 | $9.69 | $9.69 | 38,697,230 |
| 2016-12-19 | $9.35 | $9.98 | $9.26 | $9.65 | $9.65 | 52,021,460 |
| 2016-12-16 | $9.01 | $9.30 | $8.93 | $9.14 | $9.14 | 22,695,750 |
| 2016-12-15 | $8.95 | $9.08 | $8.87 | $9.02 | $9.02 | 14,419,960 |
| 2016-12-14 | $8.66 | $9.10 | $8.63 | $9.00 | $9.00 | 22,420,890 |
| 2016-12-13 | $8.59 | $8.71 | $8.50 | $8.66 | $8.66 | 8,381,970 |
| 2016-12-12 | $9.01 | $9.06 | $8.57 | $8.58 | $8.58 | 13,095,830 |
| 2016-12-09 | $8.94 | $9.02 | $8.89 | $8.94 | $8.94 | 7,260,850 |
| 2016-12-08 | $8.96 | $9.02 | $8.89 | $8.92 | $8.92 | 6,734,370 |
| 2016-12-07 | $8.84 | $8.99 | $8.80 | $8.97 | $8.97 | 9,472,090 |
| 2016-12-06 | $8.86 | $8.90 | $8.81 | $8.84 | $8.84 | 6,081,580 |
| 2016-12-05 | $8.81 | $8.92 | $8.75 | $8.83 | $8.83 | 8,377,560 |
| 2016-12-02 | $9.04 | $9.06 | $8.85 | $8.89 | $8.89 | 9,229,000 |
| 2016-12-01 | $9.03 | $9.10 | $8.95 | $9.04 | $9.04 | 8,748,210 |
| 2016-11-30 | $9.21 | $9.23 | $8.98 | $9.03 | $9.03 | 15,699,050 |
| 2016-11-29 | $9.31 | $9.48 | $9.21 | $9.22 | $9.22 | 14,686,460 |
| 2016-11-28 | $9.24 | $9.39 | $9.20 | $9.34 | $9.34 | 12,267,330 |
| 2016-11-25 | $9.26 | $9.28 | $9.10 | $9.22 | $9.22 | 8,039,250 |
| 2016-11-24 | $9.20 | $9.31 | $9.16 | $9.26 | $9.26 | 10,154,930 |
| 2016-11-23 | $9.35 | $9.49 | $9.19 | $9.20 | $9.20 | 17,629,700 |
| 2016-11-22 | $9.24 | $9.40 | $9.24 | $9.36 | $9.36 | 10,707,530 |
| 2016-11-21 | $9.27 | $9.33 | $9.18 | $9.24 | $9.24 | 9,247,410 |
| 2016-11-18 | $9.39 | $9.44 | $9.22 | $9.29 | $9.29 | 13,565,870 |
| 2016-11-17 | $9.25 | $9.35 | $9.23 | $9.34 | $9.34 | 10,972,060 |
| 2016-11-16 | $9.31 | $9.32 | $9.23 | $9.29 | $9.29 | 9,405,360 |
| 2016-11-15 | $9.38 | $9.47 | $9.20 | $9.30 | $9.30 | 23,773,020 |
| 2016-11-14 | $9.26 | $9.57 | $9.26 | $9.47 | $9.47 | 22,460,480 |
| 2016-11-11 | $9.29 | $9.42 | $9.19 | $9.36 | $9.36 | 22,669,800 |
| 2016-11-10 | $9.17 | $9.44 | $9.13 | $9.35 | $9.35 | 37,096,110 |
| 2016-11-09 | $8.99 | $9.39 | $8.81 | $9.13 | $9.13 | 33,158,470 |
| 2016-11-08 | $9.00 | $9.11 | $8.91 | $8.97 | $8.97 | 14,098,870 |
| 2016-11-07 | $9.00 | $9.04 | $8.86 | $8.96 | $8.96 | 14,327,800 |
| 2016-11-04 | $8.80 | $9.08 | $8.80 | $9.00 | $9.00 | 22,734,900 |
| 2016-11-03 | $8.64 | $9.00 | $8.62 | $8.90 | $8.90 | 21,250,370 |
| 2016-11-02 | $8.65 | $8.78 | $8.61 | $8.66 | $8.66 | 6,733,110 |
| 2016-11-01 | $8.63 | $8.71 | $8.61 | $8.68 | $8.68 | 6,327,940 |
| 2016-10-31 | $8.62 | $8.65 | $8.53 | $8.63 | $8.63 | 0 |
| 2016-10-28 | $8.78 | $8.88 | $8.73 | $8.74 | $8.74 | 7,647,410 |
| 2016-10-27 | $8.84 | $8.89 | $8.77 | $8.81 | $8.81 | 7,692,660 |
| 2016-10-26 | $8.97 | $9.01 | $8.83 | $8.87 | $8.87 | 12,551,840 |
| 2016-10-25 | $8.93 | $9.04 | $8.88 | $8.94 | $8.94 | 13,529,880 |
| 2016-10-24 | $8.81 | $8.93 | $8.74 | $8.90 | $8.90 | 16,732,030 |
| 2016-10-21 | $8.78 | $8.90 | $8.67 | $8.89 | $8.89 | 15,669,800 |
| 2016-10-20 | $8.81 | $8.84 | $8.76 | $8.78 | $8.78 | 7,482,520 |
| 2016-10-19 | $8.85 | $8.95 | $8.75 | $8.81 | $8.81 | 11,821,350 |
| 2016-10-18 | $8.71 | $8.87 | $8.70 | $8.84 | $8.84 | 12,092,740 |
| 2016-10-17 | $8.85 | $8.89 | $8.63 | $8.70 | $8.70 | 10,800,740 |
| 2016-10-14 | $8.84 | $8.92 | $8.71 | $8.83 | $8.83 | 16,735,170 |
| 2016-10-13 | $8.62 | $9.23 | $8.61 | $8.93 | $8.93 | 32,152,500 |
| 2016-10-12 | $8.59 | $8.63 | $8.57 | $8.60 | $8.60 | 6,318,360 |
| 2016-10-11 | $8.65 | $8.68 | $8.60 | $8.63 | $8.63 | 8,133,950 |
| 2016-10-10 | $8.50 | $8.66 | $8.50 | $8.62 | $8.62 | 9,965,830 |
| 2016-10-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-10-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-10-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-10-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-10-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-09-30 | $8.43 | $8.53 | $8.43 | $8.47 | $8.47 | 5,572,680 |
| 2016-09-29 | $8.40 | $8.51 | $8.38 | $8.46 | $8.46 | 6,257,410 |
| 2016-09-28 | $8.42 | $8.42 | $8.31 | $8.37 | $8.37 | 3,984,420 |
| 2016-09-27 | $8.37 | $8.40 | $8.30 | $8.40 | $8.40 | 5,736,170 |
| 2016-09-26 | $8.48 | $8.52 | $8.34 | $8.36 | $8.36 | 8,399,030 |
| 2016-09-23 | $8.33 | $8.63 | $8.33 | $8.52 | $8.52 | 7,994,900 |
| 2016-09-22 | $8.63 | $8.69 | $8.60 | $8.63 | $8.63 | 7,058,590 |
| 2016-09-21 | $8.70 | $8.75 | $8.59 | $8.61 | $8.61 | 11,413,590 |
| 2016-09-20 | $8.72 | $8.84 | $8.68 | $8.76 | $8.76 | 21,510,940 |
| 2016-09-19 | $8.41 | $8.57 | $8.41 | $8.55 | $8.55 | 7,417,960 |
| 2016-09-16 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-09-15 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2016-09-14 | $8.38 | $8.60 | $8.33 | $8.47 | $8.47 | 7,733,570 |
| 2016-09-13 | $8.47 | $8.47 | $8.38 | $8.41 | $8.41 | 5,955,090 |
| 2016-09-12 | $8.65 | $8.65 | $8.36 | $8.39 | $8.39 | 10,186,890 |
| 2016-09-09 | $8.72 | $8.78 | $8.67 | $8.68 | $8.68 | 6,445,400 |
| 2016-09-08 | $8.71 | $8.75 | $8.69 | $8.73 | $8.73 | 4,920,410 |
| 2016-09-07 | $8.74 | $8.77 | $8.68 | $8.71 | $8.71 | 10,486,720 |
| 2016-09-06 | $8.65 | $8.80 | $8.54 | $8.77 | $8.77 | 9,350,230 |
| 2016-09-05 | $8.54 | $8.68 | $8.54 | $8.60 | $8.60 | 5,584,950 |
| 2016-09-02 | $8.55 | $8.61 | $8.50 | $8.54 | $8.54 | 5,638,130 |
| 2016-09-01 | $8.69 | $8.69 | $8.52 | $8.54 | $8.54 | 10,142,260 |
| 2016-08-31 | $8.76 | $8.78 | $8.62 | $8.70 | $8.70 | 5,758,630 |
| 2016-08-30 | $8.78 | $8.80 | $8.73 | $8.75 | $8.75 | 5,021,900 |
| 2016-08-29 | $8.79 | $8.82 | $8.70 | $8.76 | $8.76 | 6,883,810 |
| 2016-08-26 | $8.85 | $8.94 | $8.75 | $8.79 | $8.79 | 13,520,500 |
| 2016-08-25 | $8.82 | $9.03 | $8.61 | $8.94 | $8.94 | 18,687,240 |
| 2016-08-24 | $9.01 | $9.08 | $8.81 | $8.86 | $8.86 | 16,682,240 |
| 2016-08-23 | $8.66 | $9.09 | $8.66 | $8.99 | $8.99 | 28,130,530 |
| 2016-08-22 | $8.70 | $8.76 | $8.64 | $8.66 | $8.66 | 6,250,270 |
| 2016-08-19 | $8.71 | $8.73 | $8.64 | $8.70 | $8.70 | 5,064,130 |
| 2016-08-18 | $8.76 | $8.78 | $8.69 | $8.71 | $8.71 | 6,712,430 |
| 2016-08-17 | $8.72 | $8.81 | $8.67 | $8.76 | $8.76 | 6,751,060 |
| 2016-08-16 | $8.71 | $8.76 | $8.68 | $8.73 | $8.73 | 7,875,690 |
| 2016-08-15 | $8.54 | $8.72 | $8.51 | $8.71 | $8.71 | 11,766,770 |
| 2016-08-12 | $8.45 | $8.54 | $8.42 | $8.54 | $8.54 | 4,713,970 |
| 2016-08-11 | $8.60 | $8.62 | $8.44 | $8.46 | $8.46 | 6,291,400 |
| 2016-08-10 | $8.63 | $8.68 | $8.57 | $8.62 | $8.62 | 6,421,580 |
| 2016-08-09 | $8.61 | $8.65 | $8.55 | $8.63 | $8.63 | 5,994,770 |
| 2016-08-08 | $8.52 | $8.65 | $8.49 | $8.64 | $8.64 | 7,174,160 |
| 2016-08-05 | $8.51 | $8.54 | $8.46 | $8.48 | $8.48 | 4,356,400 |
| 2016-08-04 | $8.53 | $8.56 | $8.43 | $8.54 | $8.54 | 5,298,810 |
| 2016-08-03 | $8.52 | $8.53 | $8.43 | $8.50 | $8.50 | 5,408,270 |
| 2016-08-02 | $8.42 | $8.54 | $8.40 | $8.52 | $8.52 | 5,330,110 |
| 2016-08-01 | $8.47 | $8.47 | $8.30 | $8.41 | $8.41 | 5,233,300 |
| 2016-07-29 | $8.48 | $8.51 | $8.38 | $8.47 | $8.47 | 6,999,890 |
| 2016-07-28 | $8.39 | $8.49 | $8.36 | $8.48 | $8.48 | 8,816,590 |
| 2016-07-27 | $8.72 | $8.75 | $8.25 | $8.42 | $8.42 | 17,603,770 |
| 2016-07-26 | $8.65 | $8.75 | $8.58 | $8.74 | $8.74 | 10,061,320 |
| 2016-07-25 | $9.05 | $9.05 | $8.58 | $8.67 | $8.67 | 32,091,480 |
| 2016-07-22 | $9.26 | $9.36 | $9.25 | $9.26 | $9.26 | 7,353,200 |
| 2016-07-21 | $9.31 | $9.35 | $9.23 | $9.28 | $9.28 | 7,892,530 |
| 2016-07-20 | $9.30 | $9.35 | $9.25 | $9.31 | $9.31 | 7,454,610 |
| 2016-07-19 | $9.29 | $9.32 | $9.17 | $9.31 | $9.31 | 13,831,460 |
| 2016-07-18 | $9.43 | $9.43 | $9.21 | $9.28 | $9.28 | 11,632,930 |
| 2016-07-15 | $9.51 | $9.57 | $9.42 | $9.47 | $9.47 | 9,267,550 |
| 2016-07-14 | $9.61 | $9.61 | $9.44 | $9.50 | $9.50 | 12,300,950 |
| 2016-07-13 | $9.49 | $9.66 | $9.46 | $9.61 | $9.61 | 15,828,790 |
| 2016-07-12 | $9.38 | $9.51 | $9.25 | $9.49 | $9.49 | 21,792,410 |
| 2016-07-11 | $9.58 | $9.64 | $9.36 | $9.39 | $9.39 | 19,169,610 |
| 2016-07-08 | $9.68 | $9.68 | $9.51 | $9.55 | $9.55 | 14,398,430 |
| 2016-07-07 | $9.45 | $9.77 | $9.38 | $9.73 | $9.73 | 28,765,000 |
| 2016-07-06 | $9.52 | $9.56 | $9.37 | $9.43 | $9.43 | 19,533,580 |
| 2016-07-05 | $9.57 | $9.67 | $9.50 | $9.59 | $9.59 | 18,359,600 |
| 2016-07-04 | $9.21 | $9.55 | $9.18 | $9.53 | $9.53 | 22,037,920 |
| 2016-07-01 | $9.30 | $9.39 | $9.24 | $9.29 | $9.29 | 10,811,630 |
| 2016-06-30 | $9.36 | $9.41 | $9.23 | $9.30 | $9.30 | 11,273,990 |
| 2016-06-29 | $9.35 | $9.41 | $9.25 | $9.37 | $9.37 | 23,707,300 |
| 2016-06-28 | $9.24 | $9.35 | $9.13 | $9.33 | $9.33 | 20,199,910 |
| 2016-06-27 | $9.16 | $9.36 | $9.08 | $9.35 | $9.35 | 18,554,480 |
| 2016-06-24 | $9.63 | $9.79 | $8.80 | $9.23 | $9.23 | 22,947,480 |
| 2016-06-23 | $9.75 | $9.86 | $9.55 | $9.69 | $9.69 | 13,696,180 |
| 2016-06-22 | $9.61 | $9.75 | $9.49 | $9.75 | $9.75 | 17,789,860 |
| 2016-06-21 | $10.30 | $10.30 | $9.60 | $9.74 | $9.74 | 26,117,990 |
| 2016-06-20 | $9.91 | $10.46 | $9.86 | $10.28 | $10.28 | 36,192,140 |
| 2016-06-17 | $10.20 | $10.30 | $9.81 | $9.97 | $9.97 | 29,009,940 |
| 2016-06-16 | $10.38 | $10.61 | $10.00 | $10.07 | $10.07 | 49,863,470 |
| 2016-06-15 | $9.04 | $10.01 | $8.95 | $10.01 | $10.01 | 24,202,170 |
| 2016-06-14 | $9.04 | $9.18 | $8.91 | $9.10 | $9.10 | 7,054,330 |
| 2016-06-13 | $9.35 | $9.42 | $9.12 | $9.16 | $9.16 | 14,565,400 |
| 2016-06-10 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-06-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-06-08 | $9.93 | $10.14 | $9.57 | $9.60 | $9.60 | 23,464,070 |
| 2016-06-07 | $9.55 | $9.95 | $9.55 | $9.60 | $9.60 | 16,547,040 |
| 2016-06-06 | $9.29 | $9.70 | $9.15 | $9.65 | $9.65 | 26,460,000 |
| 2016-06-03 | $9.10 | $9.42 | $9.10 | $9.29 | $9.29 | 19,651,840 |
| 2016-06-02 | $9.08 | $9.18 | $8.96 | $9.10 | $9.10 | 14,665,740 |
| 2016-06-01 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2016-05-31 | $8.53 | $8.96 | $8.53 | $8.95 | $8.95 | 15,056,780 |
| 2016-05-30 | $8.60 | $8.68 | $8.44 | $8.59 | $8.59 | 6,837,830 |
| 2016-05-27 | $8.60 | $8.76 | $8.44 | $8.62 | $8.62 | 11,867,890 |
| 2016-05-26 | $8.63 | $8.71 | $8.29 | $8.69 | $8.69 | 9,968,130 |
| 2016-05-25 | $8.88 | $9.00 | $8.58 | $8.63 | $8.63 | 11,687,060 |
| 2016-05-24 | $8.80 | $8.99 | $8.75 | $8.84 | $8.84 | 12,126,890 |
| 2016-05-23 | $8.54 | $9.09 | $8.48 | $8.89 | $8.89 | 23,654,780 |
| 2016-05-20 | $8.11 | $8.50 | $8.11 | $8.46 | $8.46 | 9,440,940 |
| 2016-05-19 | $8.20 | $8.36 | $8.15 | $8.19 | $8.19 | 7,830,950 |
| 2016-05-18 | $8.45 | $8.46 | $8.05 | $8.17 | $8.17 | 12,387,610 |
| 2016-05-17 | $8.39 | $8.69 | $8.37 | $8.58 | $8.58 | 14,861,090 |
| 2016-05-16 | $8.17 | $8.49 | $8.09 | $8.42 | $8.42 | 11,370,190 |
| 2016-05-13 | $8.19 | $8.30 | $8.12 | $8.18 | $8.18 | 6,334,900 |
| 2016-05-12 | $8.23 | $8.27 | $8.00 | $8.24 | $8.24 | 8,056,570 |
| 2016-05-11 | $8.42 | $8.47 | $8.28 | $8.32 | $8.32 | 6,681,380 |
| 2016-05-10 | $8.43 | $8.46 | $8.32 | $8.38 | $8.38 | 5,591,450 |
| 2016-05-09 | $8.70 | $8.70 | $8.33 | $8.40 | $8.40 | 10,431,300 |
| 2016-05-06 | $9.13 | $9.20 | $8.73 | $8.77 | $8.77 | 13,064,790 |
| 2016-05-05 | $9.14 | $9.19 | $9.00 | $9.15 | $9.15 | 8,972,310 |
| 2016-05-04 | $9.02 | $9.27 | $9.02 | $9.17 | $9.17 | 11,501,770 |
| 2016-05-03 | $8.87 | $9.15 | $8.81 | $9.11 | $9.11 | 14,879,590 |
| 2016-05-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2016-04-29 | $8.90 | $8.93 | $8.79 | $8.82 | $8.82 | 11,929,240 |
| 2016-04-28 | $9.11 | $9.14 | $8.77 | $8.92 | $8.92 | 13,951,940 |
| 2016-04-27 | $9.10 | $9.25 | $9.02 | $9.12 | $9.12 | 13,950,240 |
| 2016-04-26 | $9.15 | $9.37 | $9.09 | $9.31 | $9.31 | 10,755,610 |
| 2016-04-25 | $9.20 | $9.20 | $8.97 | $9.12 | $9.12 | 10,218,890 |
| 2016-04-22 | $9.19 | $9.27 | $9.08 | $9.24 | $9.24 | 11,326,930 |
| 2016-04-21 | $9.28 | $9.47 | $9.15 | $9.21 | $9.21 | 23,096,500 |
| 2016-04-20 | $10.06 | $10.10 | $9.13 | $9.31 | $9.31 | 28,330,720 |
| 2016-04-19 | $10.06 | $10.12 | $9.93 | $10.01 | $10.01 | 12,012,050 |
| 2016-04-18 | $10.21 | $10.21 | $9.91 | $10.02 | $10.02 | 15,065,920 |
| 2016-04-15 | $10.30 | $10.41 | $10.22 | $10.30 | $10.30 | 11,472,150 |
| 2016-04-14 | $10.47 | $10.50 | $10.20 | $10.36 | $10.36 | 14,701,890 |
| 2016-04-13 | $10.01 | $10.61 | $10.01 | $10.40 | $10.40 | 37,441,420 |
| 2016-04-12 | $10.02 | $10.10 | $9.81 | $9.93 | $9.93 | 14,811,580 |
| 2016-04-11 | $10.02 | $10.40 | $9.97 | $10.10 | $10.10 | 24,857,380 |
| 2016-04-08 | $10.08 | $10.19 | $9.75 | $9.90 | $9.90 | 29,957,180 |
| 2016-04-07 | $10.14 | $11.00 | $10.13 | $10.33 | $10.33 | 54,100,320 |
| 2016-04-06 | $10.70 | $10.70 | $10.10 | $10.21 | $10.21 | 51,757,530 |
| 2016-04-05 | $9.56 | $9.82 | $9.50 | $9.80 | $9.80 | 18,718,310 |
| 2016-04-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2016-04-01 | $9.63 | $9.63 | $9.35 | $9.58 | $9.58 | 12,005,430 |
| 2016-03-31 | $9.74 | $9.82 | $9.60 | $9.68 | $9.68 | 19,296,890 |
| 2016-03-30 | $9.64 | $9.79 | $9.55 | $9.76 | $9.76 | 24,322,490 |
| 2016-03-29 | $9.50 | $9.53 | $9.15 | $9.44 | $9.44 | 17,238,850 |
| 2016-03-28 | $9.63 | $9.82 | $9.40 | $9.48 | $9.48 | 16,836,440 |
| 2016-03-25 | $9.71 | $9.75 | $9.45 | $9.60 | $9.60 | 15,495,790 |
| 2016-03-24 | $9.86 | $9.87 | $9.66 | $9.71 | $9.71 | 16,437,110 |
| 2016-03-23 | $9.40 | $10.17 | $9.38 | $10.01 | $10.01 | 36,119,920 |
| 2016-03-22 | $9.51 | $9.51 | $9.36 | $9.46 | $9.46 | 13,771,260 |
| 2016-03-21 | $9.38 | $9.65 | $9.31 | $9.57 | $9.57 | 20,504,090 |
| 2016-03-18 | $8.91 | $9.45 | $8.90 | $9.32 | $9.32 | 23,922,920 |
| 2016-03-17 | $8.69 | $8.94 | $8.63 | $8.90 | $8.90 | 12,474,620 |
| 2016-03-16 | $8.80 | $8.86 | $8.57 | $8.62 | $8.62 | 7,164,680 |
| 2016-03-15 | $8.87 | $8.90 | $8.68 | $8.77 | $8.77 | 8,105,060 |
| 2016-03-14 | $8.70 | $8.98 | $8.67 | $8.87 | $8.87 | 10,539,300 |
| 2016-03-11 | $8.44 | $8.66 | $8.39 | $8.59 | $8.59 | 7,721,060 |
| 2016-03-10 | $8.86 | $8.99 | $8.55 | $8.57 | $8.57 | 8,535,500 |
| 2016-03-09 | $9.04 | $9.09 | $8.80 | $8.84 | $8.84 | 13,411,690 |
| 2016-03-08 | $9.43 | $9.50 | $8.97 | $9.32 | $9.32 | 20,763,490 |
| 2016-03-07 | $9.13 | $9.45 | $9.13 | $9.43 | $9.43 | 17,831,150 |
| 2016-03-04 | $9.27 | $9.52 | $8.82 | $8.99 | $8.99 | 21,545,430 |
| 2016-03-03 | $8.91 | $9.35 | $8.91 | $9.19 | $9.19 | 19,776,760 |
| 2016-03-02 | $8.50 | $9.01 | $8.43 | $8.92 | $8.92 | 16,533,550 |
| 2016-03-01 | $8.34 | $8.52 | $8.20 | $8.45 | $8.45 | 10,385,400 |
| 2016-02-29 | $8.72 | $8.83 | $8.10 | $8.23 | $8.23 | 12,299,950 |
| 2016-02-26 | $8.93 | $9.03 | $8.60 | $8.85 | $8.85 | 15,410,140 |
| 2016-02-25 | $9.90 | $9.90 | $8.88 | $8.88 | $8.88 | 23,961,100 |
| 2016-02-24 | $9.69 | $9.88 | $9.49 | $9.87 | $9.87 | 22,019,290 |
| 2016-02-23 | $9.60 | $9.98 | $9.50 | $9.78 | $9.78 | 29,293,670 |
| 2016-02-22 | $9.96 | $9.96 | $9.42 | $9.57 | $9.57 | 24,421,640 |
| 2016-02-19 | $9.38 | $9.43 | $9.21 | $9.32 | $9.32 | 13,422,040 |
| 2016-02-18 | $9.56 | $9.56 | $9.36 | $9.38 | $9.38 | 23,066,460 |
| 2016-02-17 | $9.40 | $9.54 | $9.24 | $9.49 | $9.49 | 21,315,760 |
| 2016-02-16 | $9.09 | $9.57 | $9.00 | $9.55 | $9.55 | 25,433,080 |
| 2016-02-15 | $8.67 | $9.05 | $8.61 | $9.01 | $9.01 | 8,801,190 |
| 2016-02-12 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-02-11 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-02-10 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-02-09 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-02-08 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2016-02-05 | $9.29 | $9.43 | $9.05 | $9.06 | $9.06 | 6,434,730 |
| 2016-02-04 | $9.21 | $9.47 | $9.12 | $9.30 | $9.30 | 9,350,470 |
| 2016-02-03 | $8.97 | $9.28 | $8.82 | $9.17 | $9.17 | 7,548,500 |
| 2016-02-02 | $8.61 | $9.20 | $8.61 | $9.08 | $9.08 | 9,728,180 |
| 2016-02-01 | $8.87 | $8.94 | $8.43 | $8.65 | $8.65 | 7,840,010 |
| 2016-01-29 | $8.44 | $9.00 | $8.31 | $8.87 | $8.87 | 9,601,450 |
| 2016-01-28 | $8.80 | $9.02 | $8.46 | $8.50 | $8.50 | 13,714,040 |
| 2016-01-27 | $8.45 | $9.21 | $7.88 | $9.00 | $9.00 | 31,648,090 |
| 2016-01-26 | $9.20 | $9.26 | $8.41 | $8.43 | $8.43 | 14,834,320 |
| 2016-01-25 | $9.25 | $9.35 | $9.16 | $9.33 | $9.33 | 8,951,240 |
| 2016-01-22 | $9.17 | $9.27 | $8.95 | $9.16 | $9.16 | 9,772,340 |
| 2016-01-21 | $9.20 | $9.57 | $9.00 | $9.04 | $9.04 | 12,581,810 |
| 2016-01-20 | $9.61 | $9.67 | $9.35 | $9.45 | $9.45 | 11,887,320 |
| 2016-01-19 | $9.19 | $9.75 | $9.07 | $9.63 | $9.63 | 11,525,210 |
| 2016-01-18 | $8.97 | $9.40 | $8.80 | $9.21 | $9.21 | 12,123,180 |
| 2016-01-15 | $9.61 | $9.69 | $8.94 | $9.10 | $9.10 | 15,494,690 |
| 2016-01-14 | $9.15 | $9.78 | $9.03 | $9.63 | $9.63 | 12,862,190 |
| 2016-01-13 | $10.06 | $10.18 | $9.31 | $9.44 | $9.44 | 14,272,860 |
| 2016-01-12 | $9.81 | $10.18 | $9.61 | $9.98 | $9.98 | 15,111,720 |
| 2016-01-11 | $10.70 | $11.10 | $10.01 | $10.02 | $10.02 | 15,271,060 |
| 2016-01-08 | $10.80 | $11.25 | $10.28 | $10.99 | $10.99 | 17,285,680 |
| 2016-01-07 | $11.69 | $11.78 | $10.83 | $10.85 | $10.85 | 3,711,400 |
| 2016-01-06 | $11.64 | $12.08 | $11.56 | $12.03 | $12.03 | 13,610,670 |
| 2016-01-05 | $11.21 | $11.84 | $11.00 | $11.63 | $11.63 | 20,522,460 |
| 2016-01-04 | $12.91 | $13.10 | $11.69 | $11.71 | $11.71 | 16,520,810 |
| 2016-01-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2015-12-31 | $13.28 | $13.30 | $12.95 | $12.97 | $12.97 | 12,230,870 |
| 2015-12-30 | $13.33 | $13.33 | $13.01 | $13.21 | $13.21 | 10,355,680 |
| 2015-12-29 | $12.85 | $13.38 | $12.69 | $13.28 | $13.28 | 16,992,600 |
| 2015-12-28 | $13.73 | $13.82 | $12.70 | $12.87 | $12.87 | 24,281,430 |
| 2015-12-25 | $13.89 | $14.09 | $13.50 | $13.75 | $13.75 | 20,054,710 |
| 2015-12-24 | $13.65 | $13.92 | $13.37 | $13.90 | $13.90 | 25,087,050 |
| 2015-12-23 | $13.71 | $13.78 | $13.48 | $13.60 | $13.60 | 21,580,480 |
| 2015-12-22 | $13.28 | $13.90 | $13.20 | $13.81 | $13.81 | 28,866,530 |
| 2015-12-21 | $13.06 | $13.36 | $12.95 | $13.24 | $13.24 | 21,078,070 |
| 2015-12-18 | $13.52 | $13.65 | $13.00 | $13.20 | $13.20 | 24,564,850 |
| 2015-12-17 | $13.23 | $13.65 | $13.00 | $13.51 | $13.51 | 25,042,650 |
| 2015-12-16 | $13.34 | $13.37 | $13.05 | $13.15 | $13.15 | 15,915,100 |
| 2015-12-15 | $13.30 | $13.58 | $13.00 | $13.22 | $13.22 | 19,152,940 |
| 2015-12-14 | $12.71 | $13.35 | $12.63 | $13.31 | $13.31 | 18,149,570 |
| 2015-12-11 | $12.84 | $13.16 | $12.55 | $12.93 | $12.93 | 22,158,890 |
| 2015-12-10 | $13.55 | $13.77 | $12.81 | $12.94 | $12.94 | 27,377,040 |
| 2015-12-09 | $13.35 | $13.55 | $13.15 | $13.48 | $13.48 | 23,798,090 |
| 2015-12-08 | $14.05 | $14.05 | $13.34 | $13.50 | $13.50 | 28,611,890 |
| 2015-12-07 | $14.10 | $14.40 | $13.62 | $14.32 | $14.32 | 39,998,350 |
| 2015-12-04 | $14.85 | $15.57 | $14.20 | $14.29 | $14.29 | 45,859,140 |
| 2015-12-03 | $14.04 | $15.20 | $13.68 | $14.86 | $14.86 | 37,218,110 |
| 2015-12-02 | $14.10 | $14.10 | $13.22 | $13.82 | $13.82 | 27,192,620 |
| 2015-12-01 | $14.01 | $14.50 | $13.51 | $14.24 | $14.24 | 37,695,310 |
| 2015-11-30 | $14.31 | $14.65 | $13.40 | $13.99 | $13.99 | 41,611,350 |
| 2015-11-27 | $14.98 | $15.14 | $13.80 | $14.11 | $14.11 | 29,902,610 |
| 2015-11-26 | $15.60 | $16.28 | $15.17 | $15.22 | $15.22 | 36,438,540 |
| 2015-11-25 | $14.50 | $15.85 | $14.16 | $15.85 | $15.85 | 59,174,910 |
| 2015-11-24 | $14.60 | $15.27 | $14.05 | $14.41 | $14.41 | 59,401,280 |
| 2015-11-23 | $13.92 | $14.43 | $13.90 | $14.43 | $14.43 | 60,475,950 |
| 2015-11-20 | $12.44 | $13.19 | $12.31 | $13.12 | $13.12 | 56,735,110 |
| 2015-11-19 | $11.75 | $12.45 | $11.75 | $12.44 | $12.44 | 48,410,830 |
| 2015-11-18 | $12.05 | $12.18 | $11.64 | $11.71 | $11.71 | 22,215,510 |
| 2015-11-17 | $12.17 | $12.48 | $11.92 | $12.12 | $12.12 | 44,215,500 |
| 2015-11-16 | $11.49 | $12.18 | $11.31 | $12.11 | $12.11 | 23,448,720 |
| 2015-11-13 | $12.11 | $12.15 | $11.63 | $11.86 | $11.86 | 31,286,580 |
| 2015-11-12 | $12.05 | $12.42 | $11.81 | $12.27 | $12.27 | 36,541,760 |
| 2015-11-11 | $11.91 | $12.24 | $11.80 | $12.12 | $12.12 | 36,279,690 |
| 2015-11-10 | $11.68 | $12.17 | $11.58 | $11.97 | $11.97 | 39,693,540 |
| 2015-11-09 | $11.51 | $11.97 | $11.50 | $11.78 | $11.78 | 25,731,860 |
| 2015-11-06 | $11.43 | $11.74 | $11.33 | $11.66 | $11.66 | 22,802,880 |
| 2015-11-05 | $11.08 | $11.75 | $10.96 | $11.44 | $11.44 | 33,559,860 |
| 2015-11-04 | $10.69 | $11.15 | $10.68 | $11.10 | $11.10 | 25,355,500 |
| 2015-11-03 | $11.03 | $11.09 | $10.38 | $10.63 | $10.63 | 20,563,110 |
| 2015-11-02 | $11.15 | $11.42 | $10.91 | $10.96 | $10.96 | 27,822,630 |
| 2015-10-30 | $11.65 | $11.92 | $11.63 | $11.79 | $11.79 | 28,283,540 |
| 2015-10-29 | $11.75 | $11.92 | $11.51 | $11.69 | $11.69 | 23,754,400 |
| 2015-10-28 | $11.91 | $12.01 | $11.56 | $11.72 | $11.72 | 25,550,990 |
| 2015-10-27 | $11.21 | $12.30 | $11.04 | $12.10 | $12.10 | 43,726,930 |
| 2015-10-26 | $11.45 | $11.53 | $11.11 | $11.29 | $11.29 | 20,658,960 |
| 2015-10-23 | $11.22 | $11.35 | $11.01 | $11.25 | $11.25 | 23,743,360 |
| 2015-10-22 | $10.84 | $11.17 | $10.57 | $11.11 | $11.11 | 17,308,560 |
| 2015-10-21 | $11.93 | $12.04 | $10.76 | $10.88 | $10.88 | 32,654,150 |
| 2015-10-20 | $12.01 | $12.06 | $11.65 | $11.95 | $11.95 | 32,120,920 |
| 2015-10-19 | $12.00 | $12.25 | $11.51 | $12.20 | $12.20 | 42,781,010 |
| 2015-10-16 | $11.91 | $12.01 | $11.32 | $11.98 | $11.98 | 23,549,900 |
| 2015-10-15 | $11.30 | $11.94 | $11.30 | $11.90 | $11.90 | 12,035,760 |
| 2015-10-14 | $11.60 | $11.90 | $11.43 | $11.46 | $11.46 | 17,730,200 |
| 2015-10-13 | $11.60 | $11.76 | $11.41 | $11.59 | $11.59 | 13,643,240 |
| 2015-10-12 | $11.40 | $12.06 | $11.25 | $11.79 | $11.79 | 21,782,930 |
| 2015-10-09 | $10.61 | $11.60 | $10.57 | $11.29 | $11.29 | 21,815,650 |
| 2015-10-08 | $10.42 | $10.85 | $10.33 | $10.64 | $10.64 | 13,030,760 |
| 2015-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-09-30 | $9.96 | $10.20 | $9.92 | $10.00 | $10.00 | 7,392,910 |
| 2015-09-29 | $10.26 | $10.27 | $9.78 | $9.88 | $9.88 | 14,899,940 |
| 2015-09-28 | $10.50 | $10.56 | $10.10 | $10.44 | $10.44 | 8,334,780 |
| 2015-09-25 | $10.53 | $10.84 | $10.25 | $10.38 | $10.38 | 18,992,320 |
| 2015-09-24 | $10.26 | $10.63 | $10.25 | $10.61 | $10.61 | 13,168,850 |
| 2015-09-23 | $10.40 | $10.69 | $10.00 | $10.21 | $10.21 | 15,892,200 |
| 2015-09-22 | $10.65 | $11.00 | $10.41 | $10.61 | $10.61 | 20,605,630 |
| 2015-09-21 | $9.89 | $10.83 | $9.66 | $10.71 | $10.71 | 18,724,050 |
| 2015-09-18 | $9.76 | $10.20 | $9.75 | $10.01 | $10.01 | 14,210,740 |
| 2015-09-17 | $9.71 | $10.48 | $9.58 | $9.64 | $9.64 | 23,522,180 |
| 2015-09-16 | $9.01 | $9.75 | $9.00 | $9.75 | $9.75 | 19,232,620 |
| 2015-09-15 | $9.42 | $9.79 | $8.81 | $8.86 | $8.86 | 17,753,140 |
| 2015-09-14 | $10.99 | $11.20 | $9.79 | $9.79 | $9.79 | 21,674,900 |
| 2015-09-11 | $10.79 | $11.04 | $10.49 | $10.88 | $10.88 | 20,563,350 |
| 2015-09-10 | $10.77 | $11.16 | $10.50 | $10.55 | $10.55 | 17,348,990 |
| 2015-09-09 | $10.38 | $11.15 | $10.28 | $11.07 | $11.07 | 33,548,740 |
| 2015-09-08 | $9.22 | $10.18 | $9.06 | $10.18 | $10.18 | 20,370,690 |
| 2015-09-07 | $9.22 | $9.59 | $9.05 | $9.25 | $9.25 | 16,450,960 |
| 2015-09-04 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2015-09-03 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2015-09-02 | $8.70 | $9.93 | $8.44 | $8.89 | $8.89 | 25,724,670 |
| 2015-09-01 | $10.32 | $10.32 | $9.23 | $9.24 | $9.24 | 20,056,960 |
Yunnan Yuntianhua Company Ltd (600096) News Headlines
Recent Yunnan Yuntianhua Company Ltd (600096) News
Similar Companies to Yunnan Yuntianhua Company Ltd (600096) 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 | -- | -- | -- |