North ElectroOptic Company Ltd (600184) Exchange: SHG
Data as of July 10, 2025
$14.56 ($0.21) 1.46%
North ElectroOptic Company Ltd - Daily Information
Click for more stock information on North ElectroOptic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.21 |
| Previous Close | $14.56 |
| High | $14.89 |
| Low | $13.86 |
| Adjusted Open | $14.21 |
| Previous Adjusted Close | $14.56 |
| Adjusted High | $14.89 |
| Adjusted Low | $13.86 |
About North ElectroOptic Company Ltd (600184)
North Electro-Optic Co., Ltd. is principally engaged in the manufacture and distribution of optoelectronic materials and components, as well as photovoltaic solar business. The Company operates its businesses primarily through optoelectronic defense business, the manufacture of optoelectronic materials and components, as well as photovoltaic solar business. The Company primarily provides defense products, solar cells and optical glass. Its defense products include precision-guided weapon systems, precision-guided seeker series, as well as ground display and control information equipment series.Through its subsidiaries, the Company is also involved in the manufacture and distribution of optoelectronic defense products, solar cells and glass substrates.
Invest in North ElectroOptic Company Ltd (600184)
Historical Stock Data for North ElectroOptic Company Ltd (600184)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $14.21 | $14.89 | $13.86 | $14.56 | $14.56 | 25,223,740 |
| 2025-06-23 | $14.03 | $14.35 | $13.92 | $14.35 | $14.35 | 16,049,300 |
| 2025-06-20 | $14.17 | $14.18 | $13.76 | $13.81 | $13.81 | 12,792,400 |
| 2025-06-19 | $14.50 | $14.50 | $13.73 | $14.17 | $14.17 | 25,293,400 |
| 2025-06-18 | $14.00 | $14.74 | $13.91 | $14.74 | $14.74 | 27,555,280 |
| 2025-06-17 | $13.64 | $14.11 | $13.63 | $13.99 | $13.99 | 14,340,580 |
| 2025-06-13 | $13.18 | $13.53 | $13.18 | $13.39 | $13.39 | 16,444,300 |
| 2025-06-12 | $13.27 | $13.36 | $13.15 | $13.22 | $13.22 | 4,671,800 |
| 2025-06-11 | $13.21 | $13.35 | $13.12 | $13.31 | $13.31 | 6,138,800 |
| 2025-06-10 | $13.71 | $13.75 | $13.00 | $13.19 | $13.19 | 17,457,430 |
| 2025-06-09 | $13.70 | $13.89 | $13.65 | $13.77 | $13.77 | 7,530,020 |
| 2025-06-06 | $13.85 | $14.03 | $13.67 | $13.71 | $13.71 | 6,940,100 |
| 2025-06-05 | $13.88 | $13.95 | $13.62 | $13.84 | $13.84 | 7,683,900 |
| 2025-06-04 | $14.17 | $14.40 | $13.82 | $13.88 | $13.88 | 13,088,010 |
| 2025-06-03 | $14.40 | $14.58 | $14.12 | $14.26 | $14.26 | 13,485,920 |
| 2025-05-30 | $13.99 | $14.24 | $13.75 | $14.08 | $14.08 | 9,321,400 |
| 2025-05-29 | $13.58 | $14.05 | $13.56 | $14.04 | $14.04 | 9,893,500 |
| 2025-05-28 | $13.70 | $14.05 | $13.62 | $13.66 | $13.66 | 9,252,600 |
| 2025-05-27 | $13.82 | $13.82 | $13.59 | $13.68 | $13.68 | 6,751,340 |
| 2025-05-26 | $13.89 | $13.95 | $13.70 | $13.77 | $13.77 | 7,369,100 |
| 2025-05-23 | $13.84 | $14.00 | $13.66 | $13.90 | $13.90 | 8,800,030 |
| 2025-05-22 | $13.63 | $14.11 | $13.55 | $13.86 | $13.86 | 12,877,600 |
| 2025-05-21 | $14.00 | $14.00 | $13.58 | $13.70 | $13.70 | 10,423,990 |
| 2025-05-20 | $14.20 | $14.30 | $13.88 | $13.94 | $13.94 | 12,283,800 |
| 2025-05-19 | $14.08 | $14.34 | $13.85 | $14.27 | $14.27 | 18,087,710 |
| 2025-05-16 | $14.07 | $14.40 | $13.95 | $14.01 | $14.01 | 15,226,400 |
| 2025-05-15 | $14.66 | $14.70 | $14.08 | $14.23 | $14.23 | 22,165,200 |
| 2025-05-14 | $15.37 | $15.53 | $14.71 | $14.78 | $14.78 | 28,662,170 |
| 2025-05-13 | $15.89 | $15.99 | $15.12 | $15.22 | $15.22 | 41,957,130 |
| 2025-05-12 | $14.24 | $16.05 | $14.20 | $16.05 | $16.05 | 52,249,210 |
| 2025-05-09 | $14.24 | $15.66 | $13.75 | $14.59 | $14.59 | 36,105,750 |
| 2025-05-08 | $13.92 | $14.26 | $13.82 | $14.24 | $14.24 | 11,883,800 |
| 2025-05-07 | $13.81 | $14.58 | $13.75 | $14.03 | $14.03 | 18,716,100 |
| 2025-05-06 | $13.76 | $14.15 | $13.49 | $13.72 | $13.72 | 10,181,020 |
| 2025-04-30 | $13.51 | $13.74 | $13.41 | $13.66 | $13.66 | 7,534,540 |
| 2025-04-29 | $12.62 | $13.76 | $12.55 | $13.43 | $13.43 | 14,559,670 |
| 2025-04-28 | $12.76 | $12.89 | $12.49 | $12.54 | $12.54 | 3,635,270 |
| 2025-04-25 | $12.74 | $12.89 | $12.55 | $12.80 | $12.80 | 3,472,150 |
| 2025-04-24 | $12.80 | $12.97 | $12.71 | $12.75 | $12.75 | 3,222,450 |
| 2025-04-23 | $13.04 | $13.10 | $12.78 | $12.86 | $12.86 | 5,218,300 |
| 2025-04-22 | $12.80 | $13.35 | $12.71 | $13.10 | $13.10 | 8,135,600 |
| 2025-04-21 | $12.68 | $12.95 | $12.65 | $12.84 | $12.84 | 4,432,700 |
| 2025-04-18 | $12.44 | $12.90 | $12.40 | $12.77 | $12.77 | 6,504,980 |
| 2025-04-17 | $12.20 | $12.75 | $12.20 | $12.51 | $12.51 | 7,643,300 |
| 2025-04-16 | $12.30 | $12.62 | $12.17 | $12.30 | $12.30 | 4,793,700 |
| 2025-04-15 | $12.44 | $12.49 | $12.12 | $12.36 | $12.36 | 5,912,800 |
| 2025-04-14 | $12.60 | $12.73 | $12.48 | $12.51 | $12.51 | 9,245,400 |
| 2025-04-11 | $12.28 | $12.80 | $12.19 | $12.60 | $12.60 | 10,985,070 |
| 2025-04-10 | $12.35 | $12.70 | $12.22 | $12.28 | $12.28 | 13,550,030 |
| 2025-04-09 | $11.03 | $12.35 | $10.93 | $12.35 | $12.35 | 11,661,510 |
| 2025-04-08 | $11.30 | $11.67 | $10.95 | $11.23 | $11.23 | 9,105,000 |
| 2025-04-07 | $11.97 | $12.00 | $11.23 | $11.23 | $11.23 | 10,116,510 |
| 2025-04-03 | $12.41 | $12.75 | $12.34 | $12.48 | $12.48 | 5,817,600 |
| 2025-04-02 | $12.80 | $12.91 | $12.60 | $12.69 | $12.69 | 4,454,970 |
| 2025-04-01 | $12.87 | $13.24 | $12.81 | $12.92 | $12.92 | 5,898,090 |
| 2025-03-31 | $12.57 | $12.87 | $12.33 | $12.79 | $12.79 | 8,533,190 |
| 2025-03-28 | $12.64 | $12.99 | $12.59 | $12.59 | $12.59 | 4,816,100 |
| 2025-03-27 | $12.85 | $12.91 | $12.54 | $12.75 | $12.75 | 4,817,000 |
| 2025-03-26 | $12.72 | $13.10 | $12.61 | $12.89 | $12.89 | 5,148,900 |
| 2025-03-25 | $12.95 | $13.24 | $12.74 | $12.78 | $12.78 | 8,041,850 |
| 2025-03-24 | $13.39 | $13.43 | $12.56 | $12.96 | $12.96 | 13,154,530 |
| 2025-03-21 | $14.00 | $14.10 | $13.25 | $13.38 | $13.38 | 13,763,700 |
| 2025-03-20 | $14.08 | $14.38 | $13.90 | $14.13 | $14.13 | 13,072,010 |
| 2025-03-19 | $13.81 | $14.15 | $13.55 | $14.08 | $14.08 | 14,537,020 |
| 2025-03-18 | $13.90 | $14.15 | $13.70 | $13.85 | $13.85 | 11,753,440 |
| 2025-03-17 | $14.11 | $14.13 | $13.80 | $13.84 | $13.84 | 11,056,700 |
| 2025-03-14 | $14.21 | $14.34 | $13.93 | $14.03 | $14.03 | 13,279,940 |
| 2025-03-13 | $14.81 | $14.81 | $14.10 | $14.36 | $14.36 | 16,504,990 |
| 2025-03-12 | $14.49 | $14.95 | $14.20 | $14.81 | $14.81 | 25,661,150 |
| 2025-03-11 | $13.56 | $14.94 | $13.51 | $14.70 | $14.70 | 37,240,680 |
| 2025-03-10 | $12.76 | $14.03 | $12.70 | $14.03 | $14.03 | 20,499,810 |
| 2025-03-07 | $12.60 | $12.94 | $12.49 | $12.75 | $12.75 | 9,983,300 |
| 2025-03-06 | $12.61 | $12.72 | $12.49 | $12.65 | $12.65 | 7,515,300 |
| 2025-03-05 | $12.57 | $12.82 | $12.48 | $12.68 | $12.68 | 6,621,280 |
| 2025-03-04 | $12.33 | $12.73 | $12.21 | $12.73 | $12.73 | 10,793,200 |
| 2025-03-03 | $11.96 | $12.39 | $11.95 | $12.37 | $12.37 | 10,205,700 |
| 2025-02-28 | $12.51 | $12.52 | $11.96 | $12.01 | $12.01 | 10,495,050 |
| 2025-02-27 | $12.71 | $12.73 | $12.10 | $12.26 | $12.26 | 13,377,090 |
| 2025-02-26 | $12.64 | $13.09 | $12.60 | $12.71 | $12.71 | 17,960,090 |
| 2025-02-25 | $12.72 | $12.81 | $12.45 | $12.52 | $12.52 | 17,013,230 |
| 2025-02-24 | $13.00 | $13.56 | $12.68 | $12.87 | $12.87 | 40,364,210 |
| 2025-02-20 | $11.50 | $11.76 | $11.24 | $11.66 | $11.66 | 17,952,360 |
| 2025-02-19 | $11.26 | $11.50 | $11.18 | $11.49 | $11.49 | 14,726,680 |
| 2025-02-18 | $11.40 | $11.49 | $11.19 | $11.26 | $11.26 | 7,270,740 |
| 2025-02-17 | $11.20 | $11.70 | $11.13 | $11.38 | $11.38 | 9,558,600 |
| 2025-02-14 | $11.27 | $11.31 | $11.09 | $11.19 | $11.19 | 7,848,500 |
| 2025-02-13 | $11.56 | $11.59 | $11.25 | $11.31 | $11.31 | 9,936,000 |
| 2025-02-12 | $11.15 | $11.75 | $11.05 | $11.56 | $11.56 | 19,618,600 |
| 2025-02-11 | $11.25 | $11.30 | $11.04 | $11.14 | $11.14 | 9,929,100 |
| 2025-02-10 | $11.20 | $11.46 | $11.10 | $11.25 | $11.25 | 19,619,700 |
| 2025-02-07 | $10.60 | $11.09 | $10.48 | $10.78 | $10.78 | 12,336,280 |
| 2025-02-06 | $10.30 | $10.59 | $10.22 | $10.56 | $10.56 | 8,183,640 |
| 2025-02-05 | $10.36 | $10.43 | $10.25 | $10.30 | $10.30 | 8,928,700 |
| 2025-01-27 | $10.68 | $10.72 | $10.28 | $10.28 | $10.28 | 12,776,800 |
| 2025-01-24 | $11.15 | $11.35 | $10.60 | $10.72 | $10.72 | 31,138,770 |
| 2025-01-23 | $9.89 | $10.81 | $9.86 | $10.81 | $10.81 | 23,601,100 |
| 2025-01-22 | $10.04 | $10.04 | $9.66 | $9.83 | $9.83 | 5,100,500 |
| 2025-01-21 | $10.11 | $10.14 | $9.84 | $10.04 | $10.04 | 5,620,620 |
| 2025-01-20 | $10.11 | $10.25 | $9.96 | $10.05 | $10.05 | 7,194,680 |
| 2025-01-17 | $10.25 | $10.39 | $10.18 | $10.26 | $10.26 | 4,055,320 |
| 2025-01-16 | $10.34 | $10.54 | $10.11 | $10.33 | $10.33 | 6,976,100 |
| 2025-01-15 | $10.57 | $10.68 | $10.28 | $10.35 | $10.35 | 8,224,600 |
| 2025-01-14 | $9.99 | $10.65 | $9.91 | $10.65 | $10.65 | 12,043,220 |
| 2025-01-13 | $9.85 | $10.28 | $9.60 | $9.90 | $9.90 | 8,651,550 |
| 2025-01-09 | $9.41 | $9.72 | $9.37 | $9.68 | $9.68 | 4,693,000 |
| 2025-01-08 | $9.63 | $9.65 | $9.25 | $9.46 | $9.46 | 4,702,600 |
| 2025-01-07 | $9.47 | $9.65 | $9.39 | $9.63 | $9.63 | 3,197,770 |
| 2025-01-06 | $9.50 | $9.59 | $9.24 | $9.47 | $9.47 | 4,134,620 |
| 2025-01-03 | $9.96 | $9.99 | $9.47 | $9.50 | $9.50 | 5,694,800 |
| 2025-01-02 | $10.30 | $10.41 | $9.84 | $9.92 | $9.92 | 6,346,320 |
| 2024-12-31 | $10.59 | $10.63 | $10.31 | $10.32 | $10.32 | 4,552,190 |
| 2024-12-30 | $10.80 | $10.90 | $10.54 | $10.64 | $10.64 | 5,775,100 |
| 2024-12-27 | $10.51 | $10.98 | $10.50 | $10.77 | $10.77 | 8,468,480 |
| 2024-12-26 | $10.40 | $10.69 | $10.38 | $10.47 | $10.47 | 5,226,400 |
| 2024-12-25 | $10.47 | $10.52 | $10.16 | $10.39 | $10.39 | 5,117,550 |
| 2024-12-24 | $10.55 | $10.67 | $10.31 | $10.47 | $10.47 | 4,530,900 |
| 2024-12-23 | $11.08 | $11.11 | $10.42 | $10.47 | $10.47 | 7,864,800 |
| 2024-12-20 | $10.74 | $11.28 | $10.63 | $11.12 | $11.12 | 8,214,160 |
| 2024-12-19 | $10.70 | $11.03 | $10.54 | $10.86 | $10.86 | 7,698,800 |
| 2024-12-18 | $10.43 | $10.76 | $10.35 | $10.65 | $10.65 | 4,684,610 |
| 2024-12-17 | $10.90 | $10.90 | $10.40 | $10.43 | $10.43 | 7,109,100 |
| 2024-12-16 | $11.06 | $11.18 | $10.82 | $10.87 | $10.87 | 4,909,900 |
| 2024-12-13 | $11.33 | $11.44 | $11.05 | $11.06 | $11.06 | 8,362,300 |
| 2024-12-12 | $11.41 | $11.55 | $11.24 | $11.42 | $11.42 | 8,630,790 |
| 2024-12-11 | $11.50 | $11.66 | $11.16 | $11.42 | $11.42 | 18,465,980 |
| 2024-12-10 | $11.14 | $11.97 | $10.92 | $11.62 | $11.62 | 23,555,960 |
| 2024-12-09 | $11.07 | $11.08 | $10.78 | $10.88 | $10.88 | 7,228,100 |
| 2024-12-06 | $11.24 | $11.27 | $10.86 | $11.08 | $11.08 | 8,173,460 |
| 2024-12-05 | $10.77 | $11.29 | $10.76 | $11.20 | $11.20 | 8,860,800 |
| 2024-12-04 | $11.04 | $11.05 | $10.76 | $10.83 | $10.83 | 6,808,300 |
| 2024-12-03 | $11.01 | $11.16 | $10.87 | $11.00 | $11.00 | 7,079,810 |
| 2024-12-02 | $10.69 | $11.14 | $10.62 | $11.04 | $11.04 | 10,844,410 |
| 2024-11-29 | $10.59 | $10.75 | $10.37 | $10.69 | $10.69 | 7,604,900 |
| 2024-11-28 | $10.60 | $10.83 | $10.57 | $10.60 | $10.60 | 6,460,300 |
| 2024-11-27 | $10.50 | $10.60 | $10.16 | $10.60 | $10.60 | 8,334,300 |
| 2024-11-26 | $10.84 | $10.91 | $10.47 | $10.54 | $10.54 | 5,888,300 |
| 2024-11-25 | $11.12 | $11.22 | $10.58 | $10.83 | $10.83 | 10,180,100 |
| 2024-11-22 | $11.57 | $11.71 | $11.11 | $11.12 | $11.12 | 15,554,100 |
| 2024-11-21 | $10.85 | $11.75 | $10.80 | $11.41 | $11.41 | 17,774,330 |
| 2024-11-20 | $10.49 | $11.06 | $10.43 | $10.88 | $10.88 | 7,514,860 |
| 2024-11-19 | $10.28 | $10.50 | $10.25 | $10.49 | $10.49 | 6,829,170 |
| 2024-11-18 | $10.38 | $10.57 | $10.18 | $10.28 | $10.28 | 6,868,300 |
| 2024-11-15 | $10.68 | $10.80 | $10.40 | $10.44 | $10.44 | 6,529,740 |
| 2024-11-14 | $11.14 | $11.15 | $10.66 | $10.69 | $10.69 | 9,914,200 |
| 2024-11-13 | $11.37 | $11.49 | $10.95 | $11.16 | $11.16 | 9,325,100 |
| 2024-11-12 | $11.71 | $11.85 | $11.26 | $11.35 | $11.35 | 11,418,770 |
| 2024-11-11 | $11.63 | $11.72 | $11.44 | $11.62 | $11.62 | 9,413,900 |
| 2024-11-08 | $11.33 | $11.60 | $11.29 | $11.44 | $11.44 | 12,061,810 |
| 2024-11-07 | $11.30 | $11.39 | $11.00 | $11.26 | $11.26 | 10,957,600 |
| 2024-11-06 | $11.51 | $11.68 | $11.28 | $11.37 | $11.37 | 10,686,900 |
| 2024-11-05 | $10.94 | $11.46 | $10.92 | $11.45 | $11.45 | 9,931,700 |
| 2024-11-04 | $10.66 | $11.06 | $10.60 | $10.96 | $10.96 | 7,867,500 |
| 2024-11-01 | $11.40 | $11.47 | $10.72 | $10.77 | $10.77 | 14,596,100 |
| 2024-10-31 | $11.60 | $11.69 | $11.34 | $11.52 | $11.52 | 14,274,410 |
| 2024-10-30 | $11.18 | $11.73 | $11.08 | $11.58 | $11.58 | 14,799,920 |
| 2024-10-29 | $11.55 | $12.03 | $11.29 | $11.39 | $11.39 | 19,008,960 |
| 2024-10-28 | $11.35 | $11.59 | $11.17 | $11.49 | $11.49 | 13,958,700 |
| 2024-10-25 | $10.78 | $11.28 | $10.59 | $11.06 | $11.06 | 15,682,500 |
| 2024-10-24 | $11.05 | $11.05 | $10.71 | $10.77 | $10.77 | 9,120,800 |
| 2024-10-23 | $10.66 | $11.24 | $10.63 | $11.05 | $11.05 | 15,647,490 |
| 2024-10-22 | $11.07 | $11.07 | $10.58 | $10.75 | $10.75 | 18,263,240 |
| 2024-10-21 | $10.32 | $11.28 | $10.32 | $11.06 | $11.06 | 28,021,400 |
| 2024-10-18 | $10.09 | $10.45 | $9.98 | $10.25 | $10.25 | 10,876,500 |
| 2024-10-17 | $10.16 | $10.46 | $10.07 | $10.11 | $10.11 | 9,907,800 |
| 2024-10-16 | $9.92 | $10.45 | $9.86 | $10.18 | $10.18 | 12,424,360 |
| 2024-10-15 | $9.86 | $10.23 | $9.79 | $10.02 | $10.02 | 9,233,100 |
| 2024-10-14 | $9.66 | $10.00 | $9.56 | $9.98 | $9.98 | 9,462,990 |
| 2024-10-11 | $9.97 | $9.97 | $9.33 | $9.46 | $9.46 | 12,840,500 |
| 2024-10-10 | $10.03 | $10.36 | $9.84 | $10.03 | $10.03 | 9,678,880 |
| 2024-10-09 | $10.73 | $10.73 | $9.98 | $9.99 | $9.99 | 11,112,250 |
| 2024-10-08 | $10.89 | $10.89 | $10.16 | $10.75 | $10.75 | 17,634,470 |
| 2024-09-30 | $9.46 | $9.95 | $9.27 | $9.90 | $9.90 | 12,917,230 |
| 2024-09-27 | $8.89 | $9.20 | $8.85 | $9.18 | $9.18 | 5,068,400 |
| 2024-09-26 | $8.58 | $8.82 | $8.56 | $8.81 | $8.81 | 5,100,400 |
| 2024-09-25 | $8.69 | $8.83 | $8.57 | $8.62 | $8.62 | 7,159,800 |
| 2024-09-24 | $8.56 | $8.66 | $8.43 | $8.63 | $8.63 | 7,223,200 |
| 2024-09-23 | $8.25 | $8.61 | $8.25 | $8.56 | $8.56 | 6,227,960 |
| 2024-09-20 | $8.22 | $8.42 | $8.19 | $8.33 | $8.33 | 5,088,390 |
| 2024-09-19 | $8.03 | $8.25 | $7.99 | $8.23 | $8.23 | 4,043,300 |
| 2024-09-18 | $8.00 | $8.07 | $7.88 | $8.02 | $8.02 | 2,762,480 |
| 2024-09-13 | $8.08 | $8.22 | $8.01 | $8.02 | $8.02 | 3,572,480 |
| 2024-09-12 | $8.01 | $8.22 | $8.01 | $8.13 | $8.13 | 3,367,400 |
| 2024-09-11 | $8.09 | $8.18 | $8.00 | $8.04 | $8.04 | 3,707,300 |
| 2024-09-10 | $8.46 | $8.47 | $8.03 | $8.14 | $8.14 | 8,647,900 |
| 2024-09-09 | $8.16 | $8.46 | $8.05 | $8.46 | $8.46 | 7,171,000 |
| 2024-09-06 | $8.26 | $8.29 | $8.13 | $8.16 | $8.16 | 2,403,500 |
| 2024-09-05 | $8.12 | $8.24 | $8.12 | $8.22 | $8.22 | 2,143,300 |
| 2024-09-04 | $8.18 | $8.29 | $8.12 | $8.16 | $8.16 | 2,681,700 |
| 2024-09-03 | $8.09 | $8.26 | $8.07 | $8.20 | $8.20 | 2,745,200 |
| 2024-09-02 | $8.33 | $8.35 | $8.12 | $8.12 | $8.12 | 3,117,200 |
| 2024-08-30 | $8.16 | $8.40 | $8.10 | $8.30 | $8.30 | 3,250,000 |
| 2024-08-29 | $7.96 | $8.23 | $7.89 | $8.15 | $8.15 | 2,885,100 |
| 2024-08-28 | $7.93 | $8.10 | $7.88 | $7.96 | $7.96 | 2,354,900 |
| 2024-08-27 | $8.18 | $8.20 | $7.89 | $7.92 | $7.92 | 2,336,400 |
| 2024-08-26 | $8.18 | $8.20 | $8.00 | $8.15 | $8.15 | 2,542,340 |
| 2024-08-23 | $8.15 | $8.19 | $8.01 | $8.08 | $8.08 | 2,255,200 |
| 2024-08-22 | $8.30 | $8.36 | $8.12 | $8.13 | $8.13 | 2,117,900 |
| 2024-08-21 | $8.33 | $8.37 | $8.23 | $8.29 | $8.29 | 1,917,900 |
| 2024-08-20 | $8.51 | $8.52 | $8.30 | $8.35 | $8.35 | 2,520,900 |
| 2024-08-19 | $8.54 | $8.67 | $8.46 | $8.52 | $8.52 | 3,198,100 |
| 2024-08-16 | $8.72 | $8.78 | $8.59 | $8.63 | $8.63 | 2,984,500 |
| 2024-08-15 | $8.65 | $8.81 | $8.56 | $8.73 | $8.73 | 3,199,500 |
| 2024-08-14 | $8.76 | $8.85 | $8.68 | $8.69 | $8.69 | 1,908,800 |
| 2024-08-13 | $8.70 | $8.85 | $8.66 | $8.82 | $8.82 | 1,992,800 |
| 2024-08-12 | $8.83 | $8.90 | $8.68 | $8.74 | $8.74 | 2,429,800 |
| 2024-08-09 | $8.90 | $9.03 | $8.84 | $8.86 | $8.86 | 2,684,700 |
| 2024-08-08 | $9.06 | $9.12 | $8.87 | $8.91 | $8.91 | 4,678,280 |
| 2024-08-07 | $9.01 | $9.21 | $8.97 | $9.14 | $9.14 | 4,938,420 |
| 2024-08-06 | $8.76 | $9.08 | $8.75 | $9.01 | $9.01 | 5,182,610 |
| 2024-08-05 | $8.95 | $9.15 | $8.67 | $8.69 | $8.69 | 5,210,440 |
| 2024-08-02 | $8.98 | $9.22 | $8.90 | $9.04 | $9.04 | 5,347,500 |
| 2024-08-01 | $8.90 | $9.13 | $8.86 | $9.04 | $9.04 | 5,442,540 |
| 2024-07-31 | $8.69 | $8.91 | $8.64 | $8.89 | $8.89 | 6,234,800 |
| 2024-07-30 | $8.66 | $8.77 | $8.51 | $8.70 | $8.70 | 3,501,400 |
| 2024-07-29 | $8.56 | $8.69 | $8.52 | $8.64 | $8.64 | 4,006,900 |
| 2024-07-26 | $8.15 | $8.60 | $8.12 | $8.58 | $8.58 | 6,613,510 |
| 2024-07-25 | $7.98 | $8.29 | $7.93 | $8.17 | $8.17 | 5,579,500 |
| 2024-07-24 | $8.35 | $8.45 | $8.15 | $8.21 | $8.21 | 9,039,080 |
| 2024-07-23 | $8.23 | $9.03 | $8.15 | $8.48 | $8.48 | 10,181,110 |
| 2024-07-22 | $8.09 | $8.32 | $8.09 | $8.24 | $8.24 | 3,445,200 |
| 2024-07-19 | $8.12 | $8.18 | $7.96 | $8.15 | $8.15 | 2,333,380 |
| 2024-07-18 | $8.00 | $8.05 | $7.75 | $8.02 | $8.02 | 2,181,100 |
| 2024-07-17 | $8.03 | $8.07 | $7.92 | $7.92 | $7.92 | 1,630,200 |
| 2024-07-16 | $8.03 | $8.15 | $7.98 | $8.06 | $8.06 | 2,267,000 |
| 2024-07-15 | $8.25 | $8.27 | $8.05 | $8.08 | $8.08 | 1,796,400 |
| 2024-07-12 | $8.20 | $8.28 | $8.15 | $8.19 | $8.19 | 1,976,900 |
| 2024-07-11 | $8.11 | $8.24 | $8.05 | $8.20 | $8.20 | 3,045,870 |
| 2024-07-10 | $7.98 | $8.08 | $7.88 | $7.96 | $7.96 | 2,122,400 |
| 2024-07-09 | $7.82 | $8.10 | $7.74 | $8.07 | $8.07 | 2,994,560 |
| 2024-07-08 | $8.18 | $8.19 | $7.86 | $7.87 | $7.87 | 3,160,590 |
| 2024-07-05 | $8.13 | $8.17 | $7.95 | $8.15 | $8.15 | 3,426,380 |
| 2024-07-04 | $8.40 | $8.46 | $8.10 | $8.13 | $8.13 | 2,769,620 |
| 2024-07-03 | $8.55 | $8.55 | $8.37 | $8.38 | $8.38 | 2,279,780 |
| 2024-07-02 | $8.49 | $8.56 | $8.40 | $8.50 | $8.50 | 3,446,300 |
| 2024-07-01 | $8.60 | $8.60 | $8.36 | $8.49 | $8.49 | 3,293,660 |
| 2024-06-28 | $8.28 | $8.62 | $8.21 | $8.51 | $8.51 | 3,433,730 |
| 2024-06-27 | $8.39 | $8.47 | $8.24 | $8.24 | $8.24 | 2,190,200 |
| 2024-06-26 | $8.15 | $8.44 | $8.08 | $8.42 | $8.42 | 2,339,020 |
| 2024-06-25 | $8.15 | $8.35 | $8.08 | $8.16 | $8.16 | 2,954,210 |
| 2024-06-24 | $8.50 | $8.56 | $8.18 | $8.18 | $8.18 | 3,485,200 |
| 2024-06-21 | $8.53 | $8.63 | $8.51 | $8.58 | $8.58 | 1,995,330 |
| 2024-06-20 | $8.95 | $8.95 | $8.57 | $8.57 | $8.57 | 3,280,700 |
| 2024-06-19 | $9.03 | $9.10 | $8.90 | $8.94 | $8.94 | 3,202,370 |
| 2024-06-18 | $9.02 | $9.09 | $8.96 | $9.04 | $9.04 | 3,189,480 |
| 2024-06-17 | $8.92 | $9.11 | $8.92 | $9.03 | $9.03 | 3,614,620 |
| 2024-06-14 | $9.11 | $9.16 | $8.88 | $9.09 | $9.09 | 5,682,060 |
| 2024-06-13 | $9.07 | $9.26 | $8.98 | $9.13 | $9.13 | 4,042,600 |
| 2024-06-12 | $8.92 | $9.25 | $8.88 | $9.11 | $9.11 | 3,901,500 |
| 2024-06-11 | $8.85 | $8.96 | $8.70 | $8.95 | $8.95 | 2,598,670 |
| 2024-06-07 | $8.83 | $8.98 | $8.76 | $8.88 | $8.88 | 2,781,290 |
| 2024-06-06 | $9.20 | $9.21 | $8.70 | $8.75 | $8.75 | 6,499,010 |
| 2024-06-05 | $9.15 | $9.54 | $9.13 | $9.22 | $9.22 | 5,434,130 |
| 2024-06-04 | $9.30 | $9.32 | $9.06 | $9.15 | $9.15 | 4,702,830 |
| 2024-06-03 | $9.75 | $9.81 | $9.27 | $9.38 | $9.38 | 6,172,210 |
| 2024-05-31 | $9.54 | $9.83 | $9.52 | $9.80 | $9.80 | 4,348,950 |
| 2024-05-30 | $9.38 | $9.74 | $9.21 | $9.58 | $9.58 | 4,938,360 |
| 2024-05-29 | $9.32 | $9.51 | $9.32 | $9.38 | $9.38 | 3,145,990 |
| 2024-05-28 | $9.45 | $9.59 | $9.29 | $9.36 | $9.36 | 3,465,420 |
| 2024-05-27 | $9.60 | $9.66 | $9.20 | $9.45 | $9.45 | 4,544,170 |
| 2024-05-24 | $9.78 | $9.86 | $9.60 | $9.64 | $9.64 | 5,091,020 |
| 2024-05-23 | $9.71 | $9.89 | $9.67 | $9.75 | $9.75 | 6,007,760 |
| 2024-05-22 | $9.73 | $9.90 | $9.68 | $9.71 | $9.71 | 3,809,760 |
| 2024-05-21 | $10.01 | $10.04 | $9.83 | $9.86 | $9.86 | 4,364,100 |
| 2024-05-20 | $9.96 | $10.19 | $9.95 | $10.04 | $10.04 | 6,955,500 |
| 2024-05-17 | $9.63 | $9.85 | $9.59 | $9.85 | $9.85 | 2,858,730 |
| 2024-05-16 | $9.69 | $9.73 | $9.60 | $9.64 | $9.64 | 3,200,000 |
| 2024-05-15 | $9.65 | $9.74 | $9.53 | $9.58 | $9.58 | 2,382,150 |
| 2024-05-14 | $9.71 | $9.80 | $9.62 | $9.66 | $9.66 | 3,294,000 |
| 2024-05-13 | $9.90 | $9.90 | $9.64 | $9.74 | $9.74 | 4,671,010 |
| 2024-05-10 | $10.00 | $10.10 | $9.87 | $9.92 | $9.92 | 5,304,300 |
| 2024-05-09 | $9.90 | $10.01 | $9.80 | $10.01 | $10.01 | 5,924,710 |
| 2024-05-08 | $9.94 | $10.00 | $9.81 | $9.84 | $9.84 | 4,540,990 |
| 2024-05-07 | $9.75 | $10.02 | $9.72 | $9.97 | $9.97 | 5,168,300 |
| 2024-05-06 | $9.85 | $9.95 | $9.71 | $9.75 | $9.75 | 3,545,900 |
| 2024-04-30 | $9.90 | $9.92 | $9.75 | $9.82 | $9.82 | 4,473,050 |
| 2024-04-29 | $9.43 | $9.99 | $9.42 | $9.91 | $9.91 | 8,977,880 |
| 2024-04-26 | $9.30 | $9.50 | $9.20 | $9.40 | $9.40 | 6,970,490 |
| 2024-04-25 | $9.57 | $9.73 | $9.53 | $9.57 | $9.57 | 4,418,000 |
| 2024-04-24 | $9.37 | $9.61 | $9.28 | $9.59 | $9.59 | 4,248,100 |
| 2024-04-23 | $9.46 | $9.48 | $9.24 | $9.35 | $9.35 | 3,964,080 |
| 2024-04-22 | $9.18 | $9.59 | $9.06 | $9.49 | $9.49 | 6,218,770 |
| 2024-04-19 | $9.12 | $9.20 | $8.90 | $9.19 | $9.19 | 3,814,370 |
| 2024-04-18 | $8.90 | $9.24 | $8.82 | $9.08 | $9.08 | 4,643,460 |
| 2024-04-17 | $8.43 | $8.92 | $8.41 | $8.89 | $8.89 | 5,657,860 |
| 2024-04-16 | $8.89 | $9.01 | $8.29 | $8.35 | $8.35 | 7,063,050 |
| 2024-04-15 | $9.34 | $9.44 | $8.90 | $9.05 | $9.05 | 5,634,010 |
| 2024-04-12 | $9.38 | $9.45 | $9.24 | $9.27 | $9.27 | 2,334,330 |
| 2024-04-11 | $9.30 | $9.53 | $9.28 | $9.40 | $9.40 | 3,292,900 |
| 2024-04-10 | $9.65 | $9.65 | $9.31 | $9.41 | $9.41 | 5,100,500 |
| 2024-04-09 | $9.58 | $9.69 | $9.54 | $9.64 | $9.64 | 2,713,650 |
| 2024-04-08 | $9.83 | $9.89 | $9.57 | $9.58 | $9.58 | 3,845,600 |
| 2024-04-03 | $10.02 | $10.02 | $9.80 | $9.90 | $9.90 | 3,127,500 |
| 2024-04-02 | $9.96 | $10.09 | $9.84 | $10.03 | $10.03 | 4,444,270 |
| 2024-04-01 | $9.90 | $9.97 | $9.83 | $9.96 | $9.96 | 3,485,040 |
| 2024-03-29 | $9.63 | $9.84 | $9.59 | $9.82 | $9.82 | 3,574,820 |
| 2024-03-28 | $9.31 | $9.74 | $9.30 | $9.63 | $9.63 | 4,702,820 |
| 2024-03-27 | $9.59 | $9.70 | $9.32 | $9.32 | $9.32 | 3,173,290 |
| 2024-03-26 | $9.76 | $9.85 | $9.46 | $9.65 | $9.65 | 3,587,450 |
| 2024-03-25 | $9.95 | $10.01 | $9.76 | $9.76 | $9.76 | 3,504,140 |
| 2024-03-22 | $10.19 | $10.25 | $9.97 | $10.02 | $10.02 | 3,207,500 |
| 2024-03-21 | $10.11 | $10.28 | $10.04 | $10.24 | $10.24 | 4,855,180 |
| 2024-03-20 | $9.98 | $10.12 | $9.98 | $10.10 | $10.10 | 3,190,050 |
| 2024-03-19 | $10.15 | $10.15 | $10.02 | $10.04 | $10.04 | 4,504,780 |
| 2024-03-18 | $9.87 | $10.23 | $9.86 | $10.17 | $10.17 | 7,145,140 |
| 2024-03-15 | $9.77 | $9.93 | $9.67 | $9.93 | $9.93 | 3,029,860 |
| 2024-03-14 | $9.81 | $9.90 | $9.61 | $9.73 | $9.73 | 3,608,500 |
| 2024-03-13 | $9.88 | $10.00 | $9.73 | $9.85 | $9.85 | 3,948,130 |
| 2024-03-12 | $9.72 | $9.84 | $9.58 | $9.84 | $9.84 | 4,571,900 |
| 2024-03-11 | $9.56 | $9.65 | $9.44 | $9.65 | $9.65 | 3,719,200 |
| 2024-03-08 | $9.40 | $9.58 | $9.25 | $9.50 | $9.50 | 4,429,960 |
| 2024-03-07 | $9.60 | $9.62 | $9.37 | $9.40 | $9.40 | 4,055,270 |
| 2024-03-06 | $9.49 | $9.62 | $9.29 | $9.52 | $9.52 | 4,070,300 |
| 2024-03-05 | $9.59 | $9.69 | $9.41 | $9.47 | $9.47 | 4,110,820 |
| 2024-03-04 | $9.67 | $9.76 | $9.39 | $9.60 | $9.60 | 4,123,720 |
| 2024-03-01 | $9.49 | $9.67 | $9.44 | $9.63 | $9.63 | 5,150,700 |
| 2024-02-29 | $9.11 | $9.49 | $9.06 | $9.48 | $9.48 | 5,917,400 |
| 2024-02-28 | $9.79 | $9.99 | $9.11 | $9.13 | $9.13 | 8,724,600 |
| 2024-02-27 | $9.42 | $9.86 | $9.35 | $9.84 | $9.84 | 6,031,090 |
| 2024-02-26 | $9.31 | $9.68 | $9.25 | $9.44 | $9.44 | 4,943,430 |
| 2024-02-23 | $9.10 | $9.32 | $9.03 | $9.30 | $9.30 | 4,892,400 |
| 2024-02-22 | $8.92 | $9.14 | $8.89 | $9.09 | $9.09 | 3,619,680 |
| 2024-02-21 | $8.79 | $9.14 | $8.62 | $8.92 | $8.92 | 6,116,070 |
| 2024-02-20 | $8.85 | $8.85 | $8.66 | $8.80 | $8.80 | 4,162,100 |
| 2024-02-19 | $8.79 | $9.04 | $8.63 | $8.85 | $8.85 | 7,266,710 |
| 2024-02-08 | $7.90 | $8.70 | $7.88 | $8.66 | $8.66 | 9,321,610 |
| 2024-02-07 | $7.91 | $8.12 | $7.72 | $7.91 | $7.91 | 8,351,850 |
| 2024-02-06 | $7.46 | $8.00 | $7.11 | $7.86 | $7.86 | 8,736,610 |
| 2024-02-05 | $8.37 | $8.37 | $7.61 | $7.61 | $7.61 | 10,617,400 |
| 2024-02-02 | $9.00 | $9.13 | $8.14 | $8.45 | $8.45 | 6,805,980 |
| 2024-02-01 | $8.98 | $9.19 | $8.85 | $9.00 | $9.00 | 4,851,130 |
| 2024-01-31 | $9.51 | $9.61 | $9.07 | $9.10 | $9.10 | 5,703,190 |
| 2024-01-30 | $9.83 | $9.94 | $9.62 | $9.69 | $9.69 | 3,669,800 |
| 2024-01-29 | $10.19 | $10.23 | $9.85 | $9.90 | $9.90 | 4,167,200 |
| 2024-01-26 | $10.09 | $10.26 | $9.98 | $10.20 | $10.20 | 4,137,730 |
| 2024-01-25 | $9.57 | $10.08 | $9.51 | $10.06 | $10.06 | 5,479,880 |
| 2024-01-24 | $9.44 | $9.58 | $9.14 | $9.54 | $9.54 | 4,009,390 |
| 2024-01-23 | $9.27 | $9.45 | $9.09 | $9.40 | $9.40 | 4,128,280 |
| 2024-01-22 | $9.88 | $9.95 | $9.17 | $9.36 | $9.36 | 6,402,900 |
| 2024-01-19 | $10.03 | $10.13 | $9.95 | $9.95 | $9.95 | 2,901,490 |
| 2024-01-18 | $10.15 | $10.19 | $9.81 | $10.07 | $10.07 | 5,466,000 |
| 2024-01-17 | $10.52 | $10.52 | $10.23 | $10.25 | $10.25 | 2,958,300 |
| 2024-01-16 | $10.70 | $10.78 | $10.43 | $10.55 | $10.55 | 4,261,720 |
| 2024-01-15 | $10.83 | $10.88 | $10.70 | $10.71 | $10.71 | 3,413,150 |
| 2024-01-12 | $10.86 | $10.95 | $10.77 | $10.91 | $10.91 | 2,939,700 |
| 2024-01-11 | $10.68 | $10.89 | $10.66 | $10.87 | $10.87 | 2,883,820 |
| 2024-01-10 | $10.80 | $10.89 | $10.55 | $10.71 | $10.71 | 2,925,650 |
| 2024-01-09 | $10.83 | $10.91 | $10.72 | $10.77 | $10.77 | 3,061,110 |
| 2024-01-08 | $11.04 | $11.09 | $10.72 | $10.72 | $10.72 | 5,251,150 |
| 2024-01-05 | $11.34 | $11.43 | $11.07 | $11.14 | $11.14 | 4,397,900 |
| 2024-01-04 | $11.45 | $11.52 | $11.35 | $11.45 | $11.45 | 2,999,850 |
| 2024-01-03 | $11.52 | $11.68 | $11.39 | $11.48 | $11.48 | 4,088,280 |
| 2024-01-02 | $11.43 | $11.79 | $11.40 | $11.62 | $11.62 | 6,717,570 |
| 2024-01-01 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2023-12-29 | $11.23 | $11.44 | $11.16 | $11.43 | $11.43 | 4,343,740 |
| 2023-12-28 | $11.08 | $11.28 | $11.01 | $11.25 | $11.25 | 4,403,170 |
| 2023-12-27 | $11.04 | $11.10 | $10.90 | $11.08 | $11.08 | 4,089,020 |
| 2023-12-26 | $11.23 | $11.27 | $10.95 | $11.03 | $11.03 | 3,435,490 |
| 2023-12-25 | $11.11 | $11.37 | $11.10 | $11.21 | $11.21 | 3,851,320 |
| 2023-12-22 | $11.19 | $11.33 | $11.09 | $11.16 | $11.16 | 3,866,950 |
| 2023-12-21 | $11.11 | $11.21 | $10.90 | $11.13 | $11.13 | 4,239,750 |
| 2023-12-20 | $11.25 | $11.37 | $11.10 | $11.11 | $11.11 | 4,049,800 |
| 2023-12-19 | $11.00 | $11.27 | $10.94 | $11.25 | $11.25 | 8,840,610 |
| 2023-12-18 | $11.97 | $11.99 | $11.01 | $11.10 | $11.10 | 17,021,650 |
| 2023-12-15 | $12.23 | $12.29 | $12.08 | $12.19 | $12.19 | 3,380,100 |
| 2023-12-14 | $12.31 | $12.39 | $12.20 | $12.21 | $12.21 | 3,365,200 |
| 2023-12-13 | $12.22 | $12.40 | $12.15 | $12.29 | $12.29 | 4,221,200 |
| 2023-12-12 | $12.24 | $12.39 | $12.12 | $12.24 | $12.24 | 4,927,120 |
| 2023-12-11 | $12.00 | $12.21 | $11.87 | $12.21 | $12.21 | 4,592,530 |
| 2023-12-08 | $12.35 | $12.36 | $12.02 | $12.04 | $12.04 | 6,596,050 |
| 2023-12-07 | $12.35 | $12.40 | $12.25 | $12.33 | $12.33 | 2,908,440 |
| 2023-12-06 | $12.33 | $12.47 | $12.26 | $12.37 | $12.37 | 3,031,920 |
| 2023-12-05 | $12.56 | $12.64 | $12.37 | $12.37 | $12.37 | 4,862,350 |
| 2023-12-04 | $12.45 | $12.66 | $12.45 | $12.63 | $12.63 | 4,210,820 |
| 2023-12-01 | $12.43 | $12.50 | $12.29 | $12.45 | $12.45 | 2,699,190 |
| 2023-11-30 | $12.56 | $12.65 | $12.33 | $12.43 | $12.43 | 4,544,690 |
| 2023-11-29 | $12.71 | $12.75 | $12.57 | $12.62 | $12.62 | 4,009,030 |
| 2023-11-28 | $12.59 | $12.74 | $12.53 | $12.71 | $12.71 | 3,749,100 |
| 2023-11-27 | $12.50 | $12.65 | $12.45 | $12.57 | $12.57 | 3,969,250 |
| 2023-11-24 | $12.64 | $12.72 | $12.43 | $12.49 | $12.49 | 2,975,040 |
| 2023-11-23 | $12.51 | $12.70 | $12.48 | $12.69 | $12.69 | 3,291,480 |
| 2023-11-22 | $12.61 | $12.70 | $12.52 | $12.52 | $12.52 | 3,328,600 |
| 2023-11-21 | $12.89 | $12.89 | $12.61 | $12.63 | $12.63 | 3,254,330 |
| 2023-11-20 | $12.66 | $12.87 | $12.66 | $12.85 | $12.85 | 4,377,500 |
| 2023-11-17 | $12.59 | $12.65 | $12.45 | $12.62 | $12.62 | 2,871,090 |
| 2023-11-16 | $12.54 | $12.69 | $12.52 | $12.55 | $12.55 | 3,017,490 |
| 2023-11-15 | $12.71 | $12.77 | $12.53 | $12.58 | $12.58 | 4,279,680 |
| 2023-11-14 | $12.60 | $12.80 | $12.58 | $12.71 | $12.71 | 5,653,450 |
| 2023-11-13 | $12.12 | $12.67 | $12.11 | $12.66 | $12.66 | 8,107,660 |
| 2023-11-10 | $12.13 | $12.19 | $11.98 | $12.17 | $12.17 | 2,845,790 |
| 2023-11-09 | $12.23 | $12.23 | $12.06 | $12.09 | $12.09 | 3,086,130 |
| 2023-11-08 | $12.25 | $12.30 | $12.15 | $12.23 | $12.23 | 2,632,710 |
| 2023-11-07 | $12.17 | $12.30 | $12.11 | $12.27 | $12.27 | 4,442,910 |
| 2023-11-06 | $12.20 | $12.28 | $12.08 | $12.23 | $12.23 | 4,964,790 |
| 2023-11-03 | $11.89 | $12.34 | $11.89 | $12.22 | $12.22 | 5,971,150 |
| 2023-11-02 | $12.04 | $12.14 | $11.85 | $11.86 | $11.86 | 3,577,960 |
| 2023-11-01 | $11.90 | $12.15 | $11.90 | $12.04 | $12.04 | 4,045,500 |
| 2023-10-31 | $11.98 | $12.18 | $11.83 | $11.92 | $11.92 | 5,381,000 |
| 2023-10-30 | $11.86 | $12.06 | $11.77 | $12.01 | $12.01 | 6,393,910 |
| 2023-10-27 | $12.34 | $12.52 | $11.76 | $11.99 | $11.99 | 9,241,190 |
| 2023-10-26 | $12.08 | $12.44 | $11.95 | $12.39 | $12.39 | 3,786,690 |
| 2023-10-25 | $11.96 | $12.30 | $11.92 | $12.19 | $12.19 | 3,892,680 |
| 2023-10-24 | $11.82 | $12.02 | $11.75 | $11.97 | $11.97 | 3,301,100 |
| 2023-10-23 | $11.89 | $12.10 | $11.75 | $11.87 | $11.87 | 2,969,780 |
| 2023-10-20 | $12.22 | $12.26 | $11.94 | $11.96 | $11.96 | 3,264,300 |
| 2023-10-19 | $12.22 | $12.45 | $12.20 | $12.28 | $12.28 | 3,526,270 |
| 2023-10-18 | $12.45 | $12.49 | $12.25 | $12.25 | $12.25 | 2,307,700 |
| 2023-10-17 | $12.45 | $12.48 | $12.24 | $12.47 | $12.47 | 3,070,000 |
| 2023-10-16 | $12.55 | $12.64 | $12.40 | $12.42 | $12.42 | 3,060,380 |
| 2023-10-13 | $12.66 | $12.66 | $12.47 | $12.48 | $12.48 | 2,020,800 |
| 2023-10-12 | $12.75 | $12.76 | $12.52 | $12.62 | $12.62 | 2,330,700 |
| 2023-10-11 | $12.78 | $12.78 | $12.59 | $12.66 | $12.66 | 2,836,800 |
| 2023-10-10 | $12.62 | $12.83 | $12.61 | $12.73 | $12.73 | 3,494,500 |
| 2023-10-09 | $12.60 | $12.79 | $12.52 | $12.62 | $12.62 | 4,113,700 |
| 2023-09-28 | $12.42 | $12.64 | $12.36 | $12.60 | $12.60 | 3,156,090 |
| 2023-09-27 | $12.42 | $12.53 | $12.34 | $12.37 | $12.37 | 2,885,890 |
| 2023-09-26 | $12.60 | $12.64 | $12.35 | $12.42 | $12.42 | 2,594,690 |
| 2023-09-25 | $12.78 | $12.78 | $12.50 | $12.58 | $12.58 | 2,701,370 |
| 2023-09-22 | $12.60 | $12.79 | $12.54 | $12.79 | $12.79 | 2,843,000 |
| 2023-09-21 | $12.53 | $12.75 | $12.49 | $12.61 | $12.61 | 2,759,230 |
| 2023-09-20 | $12.65 | $12.76 | $12.56 | $12.59 | $12.59 | 2,417,800 |
| 2023-09-19 | $12.88 | $12.93 | $12.67 | $12.68 | $12.68 | 2,794,360 |
| 2023-09-18 | $12.94 | $12.99 | $12.81 | $12.87 | $12.87 | 3,803,100 |
| 2023-09-15 | $13.00 | $13.05 | $12.86 | $12.97 | $12.97 | 3,275,850 |
| 2023-09-14 | $13.04 | $13.09 | $12.88 | $13.00 | $13.00 | 2,595,110 |
| 2023-09-13 | $13.16 | $13.21 | $12.96 | $13.01 | $13.01 | 3,310,140 |
| 2023-09-12 | $13.08 | $13.20 | $12.95 | $13.14 | $13.14 | 4,047,460 |
| 2023-09-11 | $13.18 | $13.20 | $13.00 | $13.13 | $13.13 | 4,929,200 |
| 2023-09-08 | $13.04 | $13.21 | $12.93 | $13.20 | $13.20 | 5,751,450 |
| 2023-09-07 | $13.09 | $13.24 | $12.95 | $12.96 | $12.96 | 5,429,500 |
| 2023-09-06 | $12.78 | $13.11 | $12.77 | $13.09 | $13.09 | 5,879,630 |
| 2023-09-05 | $12.80 | $12.93 | $12.74 | $12.87 | $12.87 | 4,108,700 |
| 2023-09-04 | $12.73 | $12.85 | $12.66 | $12.77 | $12.77 | 3,421,900 |
| 2023-09-01 | $12.55 | $12.77 | $12.52 | $12.74 | $12.74 | 3,092,850 |
| 2023-08-31 | $12.61 | $12.75 | $12.56 | $12.64 | $12.64 | 3,375,400 |
| 2023-08-30 | $12.63 | $12.84 | $12.59 | $12.62 | $12.62 | 5,145,470 |
| 2023-08-29 | $11.83 | $12.62 | $11.83 | $12.61 | $12.61 | 7,095,220 |
| 2023-08-28 | $12.35 | $12.40 | $11.92 | $11.95 | $11.95 | 7,142,200 |
| 2023-08-25 | $12.78 | $12.78 | $11.73 | $11.80 | $11.80 | 9,840,190 |
| 2023-08-24 | $12.53 | $12.83 | $12.40 | $12.69 | $12.69 | 7,999,670 |
| 2023-08-23 | $12.62 | $12.68 | $12.33 | $12.35 | $12.35 | 5,521,460 |
| 2023-08-22 | $12.39 | $12.50 | $12.14 | $12.49 | $12.49 | 3,847,100 |
| 2023-08-21 | $12.60 | $12.87 | $12.26 | $12.31 | $12.31 | 4,624,730 |
| 2023-08-18 | $12.72 | $12.92 | $12.60 | $12.67 | $12.67 | 4,944,250 |
| 2023-08-17 | $12.05 | $12.77 | $11.98 | $12.75 | $12.75 | 6,345,490 |
| 2023-08-16 | $12.28 | $12.28 | $12.02 | $12.04 | $12.04 | 2,616,340 |
| 2023-08-15 | $12.35 | $12.42 | $12.23 | $12.27 | $12.27 | 2,067,010 |
| 2023-08-14 | $12.22 | $12.41 | $12.18 | $12.35 | $12.35 | 2,678,140 |
| 2023-08-11 | $12.67 | $12.70 | $12.33 | $12.36 | $12.36 | 2,908,000 |
| 2023-08-10 | $12.73 | $12.86 | $12.63 | $12.65 | $12.65 | 2,723,890 |
| 2023-08-09 | $12.78 | $12.87 | $12.73 | $12.77 | $12.77 | 1,726,010 |
| 2023-08-08 | $12.95 | $13.00 | $12.80 | $12.85 | $12.85 | 1,977,830 |
| 2023-08-07 | $12.97 | $13.02 | $12.87 | $12.93 | $12.93 | 1,952,040 |
| 2023-08-04 | $12.99 | $13.07 | $12.93 | $12.96 | $12.96 | 2,947,860 |
| 2023-08-03 | $13.00 | $13.01 | $12.88 | $12.99 | $12.99 | 2,848,400 |
| 2023-08-02 | $12.92 | $13.06 | $12.82 | $13.01 | $13.01 | 3,918,300 |
| 2023-08-01 | $12.87 | $12.92 | $12.82 | $12.91 | $12.91 | 2,045,150 |
| 2023-07-31 | $12.87 | $12.97 | $12.81 | $12.92 | $12.92 | 2,326,310 |
| 2023-07-28 | $12.72 | $12.84 | $12.58 | $12.83 | $12.83 | 3,080,990 |
| 2023-07-27 | $12.76 | $12.94 | $12.76 | $12.79 | $12.79 | 2,522,570 |
| 2023-07-26 | $12.92 | $12.92 | $12.69 | $12.75 | $12.75 | 2,601,600 |
| 2023-07-25 | $12.79 | $12.94 | $12.78 | $12.90 | $12.90 | 2,609,700 |
| 2023-07-24 | $12.56 | $12.81 | $12.46 | $12.70 | $12.70 | 2,061,000 |
| 2023-07-21 | $12.78 | $12.78 | $12.52 | $12.59 | $12.59 | 2,474,500 |
| 2023-07-20 | $12.88 | $12.89 | $12.63 | $12.65 | $12.65 | 2,641,000 |
| 2023-07-19 | $12.98 | $13.07 | $12.83 | $12.85 | $12.85 | 3,067,300 |
| 2023-07-18 | $12.90 | $13.10 | $12.83 | $13.05 | $13.05 | 2,601,660 |
| 2023-07-17 | $12.89 | $12.96 | $12.75 | $12.91 | $12.91 | 2,127,600 |
| 2023-07-14 | $12.84 | $12.96 | $12.83 | $12.86 | $12.86 | 2,548,190 |
| 2023-07-13 | $12.91 | $13.00 | $12.77 | $12.87 | $12.87 | 2,722,340 |
| 2023-07-12 | $13.06 | $13.07 | $12.87 | $12.87 | $12.87 | 3,242,490 |
| 2023-07-11 | $13.02 | $13.22 | $13.00 | $13.07 | $13.07 | 2,730,270 |
| 2023-07-10 | $13.03 | $13.10 | $12.92 | $13.02 | $13.02 | 2,975,580 |
| 2023-07-07 | $13.08 | $13.13 | $12.86 | $13.03 | $13.03 | 2,776,710 |
| 2023-07-06 | $13.00 | $13.14 | $12.99 | $13.08 | $13.08 | 3,329,540 |
| 2023-07-05 | $13.27 | $13.29 | $13.03 | $13.04 | $13.04 | 3,782,200 |
| 2023-07-04 | $13.13 | $13.28 | $13.07 | $13.23 | $13.23 | 4,323,150 |
| 2023-07-03 | $13.17 | $13.24 | $13.09 | $13.13 | $13.13 | 4,484,650 |
| 2023-06-30 | $13.10 | $13.19 | $13.03 | $13.13 | $13.13 | 4,948,380 |
| 2023-06-29 | $13.02 | $13.18 | $12.93 | $13.13 | $13.07 | 3,540,210 |
| 2023-06-28 | $12.95 | $13.05 | $12.67 | $13.00 | $12.94 | 3,792,790 |
| 2023-06-27 | $12.92 | $13.08 | $12.83 | $12.98 | $12.92 | 3,746,600 |
| 2023-06-26 | $13.04 | $13.12 | $12.80 | $12.85 | $12.79 | 4,858,440 |
| 2023-06-21 | $13.15 | $13.24 | $12.99 | $13.04 | $12.98 | 5,348,220 |
| 2023-06-20 | $13.00 | $13.28 | $12.91 | $13.18 | $13.12 | 7,012,430 |
| 2023-06-19 | $12.83 | $13.13 | $12.79 | $13.00 | $12.94 | 6,858,690 |
| 2023-06-16 | $12.46 | $12.98 | $12.41 | $12.90 | $12.90 | 8,173,810 |
| 2023-06-15 | $12.52 | $12.52 | $12.35 | $12.38 | $12.38 | 2,026,100 |
| 2023-06-14 | $12.37 | $12.51 | $12.31 | $12.47 | $12.47 | 2,910,930 |
| 2023-06-13 | $12.25 | $12.45 | $12.19 | $12.40 | $12.40 | 2,655,200 |
| 2023-06-12 | $12.16 | $12.30 | $12.07 | $12.25 | $12.25 | 2,397,000 |
| 2023-06-09 | $12.10 | $12.17 | $11.99 | $12.10 | $12.10 | 2,749,200 |
| 2023-06-08 | $12.17 | $12.21 | $12.05 | $12.10 | $12.10 | 2,230,320 |
| 2023-06-07 | $12.24 | $12.26 | $12.09 | $12.22 | $12.22 | 2,490,600 |
| 2023-06-06 | $12.47 | $12.57 | $12.21 | $12.22 | $12.22 | 4,427,200 |
| 2023-06-05 | $12.51 | $12.70 | $12.49 | $12.51 | $12.51 | 2,614,900 |
| 2023-06-02 | $12.67 | $12.77 | $12.54 | $12.56 | $12.56 | 4,099,860 |
| 2023-06-01 | $12.27 | $12.79 | $12.21 | $12.69 | $12.69 | 7,022,410 |
| 2023-05-31 | $12.16 | $12.33 | $12.06 | $12.32 | $12.32 | 2,851,950 |
| 2023-05-30 | $12.26 | $12.26 | $11.98 | $12.20 | $12.20 | 2,981,390 |
| 2023-05-29 | $12.37 | $12.48 | $12.18 | $12.19 | $12.19 | 2,548,080 |
| 2023-05-26 | $12.35 | $12.38 | $12.06 | $12.34 | $12.34 | 2,531,000 |
| 2023-05-25 | $12.31 | $12.47 | $12.18 | $12.31 | $12.31 | 3,511,020 |
| 2023-05-24 | $12.22 | $12.40 | $12.11 | $12.25 | $12.25 | 2,959,240 |
| 2023-05-23 | $12.48 | $12.53 | $12.25 | $12.28 | $12.28 | 2,401,740 |
| 2023-05-22 | $12.59 | $12.67 | $12.45 | $12.47 | $12.47 | 2,777,300 |
| 2023-05-19 | $12.63 | $12.72 | $12.52 | $12.66 | $12.66 | 2,341,890 |
| 2023-05-18 | $12.63 | $12.67 | $12.50 | $12.63 | $12.63 | 3,535,920 |
| 2023-05-17 | $12.30 | $12.69 | $12.21 | $12.59 | $12.59 | 6,164,730 |
| 2023-05-16 | $12.34 | $12.43 | $12.27 | $12.30 | $12.30 | 2,767,100 |
| 2023-05-15 | $12.20 | $12.39 | $12.11 | $12.34 | $12.34 | 3,677,400 |
| 2023-05-12 | $12.26 | $12.50 | $12.18 | $12.23 | $12.23 | 4,804,790 |
| 2023-05-11 | $12.36 | $12.37 | $12.22 | $12.26 | $12.26 | 2,415,510 |
| 2023-05-10 | $12.34 | $12.40 | $12.20 | $12.36 | $12.36 | 3,543,500 |
| 2023-05-09 | $12.47 | $12.54 | $12.28 | $12.29 | $12.29 | 4,679,010 |
| 2023-05-08 | $12.28 | $12.48 | $12.18 | $12.44 | $12.44 | 5,304,340 |
| 2023-05-05 | $12.18 | $12.24 | $12.04 | $12.12 | $12.12 | 2,835,600 |
| 2023-05-04 | $12.19 | $12.44 | $12.16 | $12.26 | $12.26 | 3,291,510 |
| 2023-05-03 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-05-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2023-04-28 | $11.95 | $12.28 | $11.95 | $12.27 | $12.27 | 3,745,200 |
| 2023-04-27 | $11.75 | $12.05 | $11.70 | $12.00 | $12.00 | 3,533,330 |
| 2023-04-26 | $11.61 | $11.93 | $11.61 | $11.82 | $11.82 | 4,011,230 |
| 2023-04-25 | $11.88 | $11.94 | $11.51 | $11.67 | $11.67 | 4,729,400 |
| 2023-04-24 | $12.05 | $12.12 | $11.79 | $11.91 | $11.91 | 4,553,200 |
| 2023-04-21 | $12.33 | $12.37 | $12.05 | $12.07 | $12.07 | 8,793,170 |
| 2023-04-20 | $12.74 | $12.74 | $12.46 | $12.54 | $12.54 | 3,851,440 |
| 2023-04-19 | $12.61 | $12.90 | $12.58 | $12.75 | $12.75 | 4,432,800 |
| 2023-04-18 | $12.77 | $12.78 | $12.44 | $12.69 | $12.69 | 5,446,260 |
| 2023-04-17 | $12.85 | $12.86 | $12.67 | $12.79 | $12.79 | 3,691,200 |
| 2023-04-14 | $13.23 | $13.23 | $12.87 | $12.93 | $12.93 | 3,855,820 |
| 2023-04-13 | $13.22 | $13.30 | $13.10 | $13.19 | $13.19 | 2,996,610 |
| 2023-04-12 | $13.25 | $13.29 | $13.10 | $13.22 | $13.22 | 2,523,400 |
| 2023-04-11 | $13.37 | $13.42 | $13.09 | $13.18 | $13.18 | 3,588,100 |
| 2023-04-10 | $13.52 | $13.88 | $13.30 | $13.35 | $13.35 | 6,548,350 |
| 2023-04-07 | $13.51 | $13.63 | $13.39 | $13.48 | $13.48 | 3,443,040 |
| 2023-04-06 | $13.36 | $13.59 | $13.29 | $13.52 | $13.52 | 4,426,410 |
| 2023-04-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2023-04-04 | $13.47 | $13.57 | $13.31 | $13.46 | $13.46 | 7,034,290 |
| 2023-04-03 | $12.58 | $13.55 | $12.55 | $13.47 | $13.47 | 11,128,050 |
| 2023-03-31 | $12.50 | $12.73 | $12.46 | $12.66 | $12.66 | 3,541,870 |
| 2023-03-30 | $12.64 | $12.70 | $12.42 | $12.49 | $12.49 | 4,453,930 |
| 2023-03-29 | $12.84 | $12.95 | $12.64 | $12.66 | $12.66 | 4,932,200 |
| 2023-03-28 | $13.14 | $13.15 | $12.86 | $12.89 | $12.89 | 4,631,900 |
| 2023-03-27 | $13.45 | $13.45 | $13.04 | $13.11 | $13.11 | 5,735,300 |
| 2023-03-24 | $13.46 | $13.49 | $13.27 | $13.45 | $13.45 | 5,328,650 |
| 2023-03-23 | $13.38 | $13.48 | $13.20 | $13.48 | $13.48 | 4,926,900 |
| 2023-03-22 | $13.37 | $13.45 | $13.20 | $13.38 | $13.38 | 4,835,140 |
| 2023-03-21 | $13.13 | $13.42 | $13.07 | $13.40 | $13.40 | 8,307,400 |
| 2023-03-20 | $12.96 | $12.96 | $12.66 | $12.86 | $12.86 | 3,599,550 |
| 2023-03-17 | $12.86 | $13.05 | $12.82 | $12.92 | $12.92 | 3,978,300 |
| 2023-03-16 | $13.20 | $13.28 | $12.73 | $12.78 | $12.78 | 5,342,750 |
| 2023-03-15 | $13.18 | $13.41 | $13.11 | $13.30 | $13.30 | 3,798,400 |
| 2023-03-14 | $13.20 | $13.25 | $12.88 | $13.15 | $13.15 | 4,625,920 |
| 2023-03-13 | $13.15 | $13.23 | $12.90 | $13.20 | $13.20 | 4,207,350 |
| 2023-03-10 | $13.30 | $13.41 | $13.15 | $13.18 | $13.18 | 4,237,740 |
| 2023-03-09 | $13.52 | $13.55 | $13.33 | $13.36 | $13.36 | 5,242,210 |
| 2023-03-08 | $13.15 | $13.58 | $13.15 | $13.50 | $13.50 | 6,546,760 |
| 2023-03-07 | $13.45 | $13.69 | $13.14 | $13.14 | $13.14 | 6,167,480 |
| 2023-03-06 | $13.52 | $13.71 | $13.40 | $13.56 | $13.56 | 7,797,880 |
| 2023-03-03 | $13.30 | $13.55 | $13.17 | $13.45 | $13.45 | 5,499,700 |
| 2023-03-02 | $13.33 | $13.44 | $13.20 | $13.27 | $13.27 | 4,127,630 |
| 2023-03-01 | $13.33 | $13.35 | $13.16 | $13.32 | $13.32 | 4,669,830 |
| 2023-02-28 | $13.26 | $13.43 | $13.20 | $13.34 | $13.34 | 4,995,660 |
| 2023-02-27 | $13.55 | $13.70 | $13.28 | $13.33 | $13.33 | 8,168,790 |
| 2023-02-24 | $13.42 | $13.60 | $13.33 | $13.51 | $13.51 | 8,400,200 |
| 2023-02-23 | $13.30 | $13.66 | $13.20 | $13.34 | $13.34 | 8,591,760 |
| 2023-02-22 | $13.34 | $13.46 | $13.17 | $13.25 | $13.25 | 6,739,120 |
| 2023-02-21 | $13.09 | $13.42 | $12.98 | $13.42 | $13.42 | 8,440,140 |
| 2023-02-20 | $12.97 | $13.17 | $12.76 | $13.01 | $13.01 | 4,565,400 |
| 2023-02-17 | $12.86 | $13.05 | $12.74 | $12.98 | $12.98 | 5,181,420 |
| 2023-02-16 | $13.17 | $13.24 | $12.70 | $12.84 | $12.84 | 6,180,640 |
| 2023-02-15 | $13.15 | $13.30 | $13.05 | $13.22 | $13.22 | 5,046,360 |
| 2023-02-14 | $13.10 | $13.28 | $13.06 | $13.14 | $13.14 | 3,799,320 |
| 2023-02-13 | $12.98 | $13.29 | $12.98 | $13.14 | $13.14 | 5,571,040 |
| 2023-02-10 | $12.99 | $13.06 | $12.86 | $12.98 | $12.98 | 2,966,550 |
| 2023-02-09 | $12.78 | $13.07 | $12.74 | $13.01 | $13.01 | 4,323,300 |
| 2023-02-08 | $12.91 | $12.92 | $12.74 | $12.80 | $12.80 | 3,137,150 |
| 2023-02-07 | $12.95 | $13.00 | $12.79 | $12.91 | $12.91 | 3,209,320 |
| 2023-02-06 | $12.87 | $13.05 | $12.86 | $12.95 | $12.95 | 3,884,330 |
| 2023-02-03 | $12.82 | $12.99 | $12.73 | $12.93 | $12.93 | 4,931,070 |
| 2023-02-02 | $13.09 | $13.17 | $12.75 | $12.83 | $12.83 | 6,454,840 |
| 2023-02-01 | $13.01 | $13.27 | $12.98 | $13.06 | $13.06 | 6,258,490 |
| 2023-01-31 | $12.89 | $13.18 | $12.85 | $12.97 | $12.97 | 7,511,890 |
| 2023-01-30 | $12.40 | $13.13 | $12.40 | $12.97 | $12.97 | 12,932,350 |
| 2023-01-20 | $12.24 | $12.44 | $12.16 | $12.30 | $12.30 | 5,154,820 |
| 2023-01-19 | $12.05 | $12.30 | $11.88 | $12.26 | $12.26 | 4,374,510 |
| 2023-01-18 | $12.20 | $12.97 | $12.04 | $12.10 | $12.10 | 7,415,660 |
| 2023-01-17 | $12.06 | $12.20 | $11.92 | $12.20 | $12.20 | 5,779,760 |
| 2023-01-16 | $11.53 | $12.12 | $11.51 | $12.01 | $12.01 | 9,706,370 |
| 2023-01-13 | $11.35 | $11.80 | $11.24 | $11.57 | $11.57 | 6,326,300 |
| 2023-01-12 | $11.34 | $11.55 | $11.22 | $11.30 | $11.30 | 3,651,810 |
| 2023-01-11 | $11.19 | $11.39 | $11.11 | $11.13 | $11.13 | 3,686,760 |
| 2023-01-10 | $11.30 | $11.34 | $11.13 | $11.18 | $11.18 | 2,844,700 |
| 2023-01-09 | $11.42 | $11.50 | $11.26 | $11.29 | $11.29 | 3,179,700 |
| 2023-01-06 | $11.46 | $11.55 | $11.40 | $11.44 | $11.44 | 2,568,600 |
| 2023-01-05 | $11.61 | $11.61 | $11.41 | $11.46 | $11.46 | 3,746,100 |
| 2023-01-04 | $11.55 | $11.68 | $11.44 | $11.58 | $11.58 | 4,118,050 |
| 2023-01-03 | $11.20 | $11.57 | $11.13 | $11.48 | $11.48 | 5,998,400 |
| 2023-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-12-30 | $10.91 | $11.44 | $10.90 | $11.20 | $11.20 | 5,716,840 |
| 2022-12-29 | $10.83 | $11.08 | $10.83 | $10.90 | $10.90 | 3,097,500 |
| 2022-12-28 | $10.97 | $11.04 | $10.81 | $10.90 | $10.90 | 1,954,120 |
| 2022-12-27 | $11.10 | $11.10 | $10.93 | $10.99 | $10.99 | 1,838,930 |
| 2022-12-26 | $10.86 | $11.00 | $10.70 | $11.00 | $11.00 | 2,242,830 |
| 2022-12-23 | $10.85 | $10.92 | $10.73 | $10.79 | $10.79 | 1,754,900 |
| 2022-12-22 | $11.02 | $11.07 | $10.78 | $10.83 | $10.83 | 1,977,400 |
| 2022-12-21 | $11.16 | $11.18 | $10.91 | $10.94 | $10.94 | 2,243,630 |
| 2022-12-20 | $11.04 | $11.26 | $11.00 | $11.11 | $11.11 | 2,318,400 |
| 2022-12-19 | $11.35 | $11.35 | $11.00 | $11.02 | $11.02 | 2,890,090 |
| 2022-12-16 | $11.53 | $11.60 | $11.21 | $11.30 | $11.30 | 3,628,200 |
| 2022-12-15 | $11.62 | $11.68 | $11.53 | $11.61 | $11.61 | 2,792,850 |
| 2022-12-14 | $11.56 | $12.00 | $11.53 | $11.64 | $11.64 | 4,787,230 |
| 2022-12-13 | $11.70 | $11.78 | $11.53 | $11.56 | $11.56 | 3,306,300 |
| 2022-12-12 | $11.73 | $11.76 | $11.49 | $11.69 | $11.69 | 4,024,450 |
| 2022-12-09 | $11.74 | $11.89 | $11.60 | $11.74 | $11.74 | 3,706,150 |
| 2022-12-08 | $11.88 | $11.91 | $11.70 | $11.71 | $11.71 | 2,883,300 |
| 2022-12-07 | $11.99 | $12.05 | $11.83 | $11.95 | $11.95 | 3,772,210 |
| 2022-12-06 | $11.95 | $12.08 | $11.89 | $11.99 | $11.99 | 3,195,280 |
| 2022-12-05 | $11.80 | $12.03 | $11.79 | $11.99 | $11.99 | 4,570,400 |
| 2022-12-01 | $11.70 | $11.86 | $11.67 | $11.73 | $11.73 | 3,135,680 |
| 2022-11-30 | $11.67 | $11.83 | $11.57 | $11.66 | $11.66 | 3,096,840 |
| 2022-11-29 | $11.54 | $11.72 | $11.45 | $11.69 | $11.69 | 3,160,200 |
| 2022-11-28 | $11.53 | $11.69 | $11.35 | $11.50 | $11.50 | 4,560,540 |
| 2022-11-25 | $11.89 | $11.93 | $11.70 | $11.74 | $11.74 | 3,736,240 |
| 2022-11-24 | $12.02 | $12.15 | $11.84 | $11.89 | $11.89 | 5,844,660 |
| 2022-11-23 | $11.92 | $12.29 | $11.73 | $12.19 | $12.19 | 7,640,070 |
| 2022-11-22 | $11.93 | $12.16 | $11.78 | $11.88 | $11.88 | 5,449,300 |
| 2022-11-21 | $11.68 | $11.95 | $11.63 | $11.91 | $11.91 | 3,176,760 |
| 2022-11-18 | $12.05 | $12.07 | $11.79 | $11.81 | $11.81 | 3,204,140 |
| 2022-11-17 | $11.84 | $12.00 | $11.65 | $11.98 | $11.98 | 3,497,900 |
| 2022-11-16 | $11.82 | $12.01 | $11.79 | $11.88 | $11.88 | 4,280,900 |
| 2022-11-15 | $11.54 | $11.84 | $11.37 | $11.83 | $11.83 | 4,287,510 |
| 2022-11-14 | $11.76 | $11.84 | $11.46 | $11.52 | $11.52 | 4,270,600 |
| 2022-11-11 | $11.88 | $11.95 | $11.66 | $11.68 | $11.68 | 4,019,870 |
| 2022-11-10 | $11.80 | $11.85 | $11.56 | $11.68 | $11.68 | 4,028,080 |
| 2022-11-09 | $12.05 | $12.15 | $11.83 | $11.86 | $11.86 | 3,465,150 |
| 2022-11-08 | $11.96 | $12.05 | $11.87 | $12.05 | $12.05 | 3,310,730 |
| 2022-11-07 | $12.09 | $12.19 | $11.94 | $12.01 | $12.01 | 3,561,230 |
| 2022-11-04 | $12.00 | $12.13 | $11.94 | $12.08 | $12.08 | 3,674,710 |
| 2022-11-03 | $11.80 | $12.07 | $11.78 | $12.05 | $12.05 | 3,754,450 |
| 2022-11-02 | $11.84 | $12.00 | $11.80 | $11.94 | $11.94 | 4,088,300 |
| 2022-11-01 | $11.93 | $11.98 | $11.68 | $11.90 | $11.90 | 3,949,630 |
| 2022-10-31 | $11.37 | $11.91 | $11.30 | $11.81 | $11.81 | 4,918,810 |
| 2022-10-28 | $11.62 | $11.90 | $11.22 | $11.34 | $11.34 | 4,615,980 |
| 2022-10-27 | $12.05 | $12.16 | $11.83 | $11.85 | $11.85 | 3,784,200 |
| 2022-10-26 | $11.90 | $12.11 | $11.70 | $12.04 | $12.04 | 4,722,030 |
| 2022-10-25 | $11.65 | $11.92 | $11.53 | $11.82 | $11.82 | 4,662,560 |
| 2022-10-24 | $11.61 | $12.02 | $11.56 | $11.68 | $11.68 | 6,373,220 |
| 2022-10-21 | $11.54 | $11.71 | $11.45 | $11.56 | $11.56 | 2,945,110 |
| 2022-10-20 | $11.44 | $11.66 | $11.21 | $11.55 | $11.55 | 4,677,590 |
| 2022-10-19 | $11.47 | $11.61 | $11.36 | $11.44 | $11.44 | 2,352,400 |
| 2022-10-18 | $11.59 | $11.60 | $11.39 | $11.50 | $11.50 | 2,959,510 |
| 2022-10-17 | $11.25 | $11.57 | $11.19 | $11.51 | $11.51 | 4,436,520 |
| 2022-10-14 | $11.12 | $11.43 | $11.09 | $11.28 | $11.28 | 3,472,450 |
| 2022-10-13 | $10.93 | $11.17 | $10.90 | $11.04 | $11.04 | 4,382,440 |
| 2022-10-12 | $10.66 | $11.04 | $10.56 | $11.02 | $11.02 | 3,244,370 |
| 2022-10-11 | $10.59 | $10.72 | $10.48 | $10.66 | $10.66 | 2,345,860 |
| 2022-10-10 | $10.79 | $10.89 | $10.57 | $10.65 | $10.65 | 2,815,460 |
| 2022-09-30 | $10.94 | $11.04 | $10.71 | $10.76 | $10.76 | 3,536,380 |
| 2022-09-29 | $11.23 | $11.44 | $10.92 | $11.02 | $11.02 | 3,824,490 |
| 2022-09-28 | $11.58 | $11.79 | $11.11 | $11.13 | $11.13 | 5,882,770 |
| 2022-09-27 | $11.43 | $11.71 | $11.41 | $11.68 | $11.68 | 3,646,800 |
| 2022-09-26 | $11.91 | $11.94 | $11.38 | $11.43 | $11.43 | 4,698,900 |
| 2022-09-23 | $12.11 | $12.45 | $11.88 | $12.00 | $12.00 | 4,438,000 |
| 2022-09-22 | $11.74 | $12.34 | $11.65 | $12.10 | $12.10 | 5,998,170 |
| 2022-09-21 | $11.87 | $11.88 | $11.50 | $11.81 | $11.81 | 4,029,870 |
| 2022-09-20 | $11.93 | $12.00 | $11.75 | $11.83 | $11.83 | 4,452,580 |
| 2022-09-19 | $12.31 | $12.32 | $11.62 | $11.77 | $11.77 | 5,229,910 |
| 2022-09-16 | $12.41 | $12.66 | $12.20 | $12.29 | $12.29 | 5,009,970 |
| 2022-09-15 | $12.97 | $12.97 | $12.32 | $12.45 | $12.45 | 5,796,010 |
| 2022-09-14 | $12.70 | $13.00 | $12.64 | $12.94 | $12.94 | 3,314,210 |
| 2022-09-13 | $12.89 | $13.04 | $12.81 | $12.98 | $12.98 | 2,964,480 |
| 2022-09-12 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2022-09-09 | $12.97 | $13.15 | $12.78 | $12.86 | $12.86 | 3,432,010 |
| 2022-09-08 | $12.78 | $13.00 | $12.71 | $12.95 | $12.95 | 5,052,820 |
| 2022-09-07 | $12.75 | $12.86 | $12.64 | $12.78 | $12.78 | 3,247,420 |
| 2022-09-06 | $12.59 | $12.88 | $12.56 | $12.75 | $12.75 | 3,590,240 |
| 2022-09-05 | $12.57 | $12.84 | $12.37 | $12.59 | $12.59 | 4,345,110 |
| 2022-09-02 | $12.33 | $12.63 | $12.30 | $12.56 | $12.56 | 3,883,540 |
| 2022-09-01 | $12.46 | $12.67 | $12.27 | $12.36 | $12.36 | 4,483,460 |
| 2022-08-31 | $12.86 | $13.05 | $12.41 | $12.52 | $12.52 | 5,946,110 |
| 2022-08-30 | $12.76 | $13.18 | $12.58 | $12.93 | $12.93 | 8,015,250 |
| 2022-08-29 | $12.39 | $12.85 | $12.25 | $12.68 | $12.68 | 5,948,530 |
| 2022-08-26 | $12.94 | $13.19 | $12.58 | $12.65 | $12.65 | 8,963,000 |
| 2022-08-25 | $13.10 | $13.19 | $12.71 | $12.92 | $12.92 | 6,746,580 |
| 2022-08-24 | $13.80 | $13.83 | $13.02 | $13.09 | $13.09 | 13,011,390 |
| 2022-08-23 | $14.13 | $14.22 | $13.74 | $13.80 | $13.80 | 10,542,420 |
| 2022-08-22 | $14.00 | $14.30 | $13.80 | $14.12 | $14.12 | 9,038,760 |
| 2022-08-19 | $14.53 | $14.58 | $14.07 | $14.09 | $14.09 | 12,701,470 |
| 2022-08-18 | $14.67 | $14.68 | $14.36 | $14.58 | $14.58 | 13,113,570 |
| 2022-08-17 | $13.81 | $15.00 | $13.60 | $14.50 | $14.50 | 26,029,440 |
| 2022-08-16 | $13.71 | $14.04 | $13.67 | $13.80 | $13.80 | 9,025,730 |
| 2022-08-15 | $13.84 | $13.90 | $13.61 | $13.71 | $13.71 | 7,371,590 |
| 2022-08-12 | $14.16 | $14.32 | $13.85 | $13.86 | $13.86 | 8,952,090 |
| 2022-08-11 | $14.29 | $14.34 | $14.04 | $14.12 | $14.12 | 10,073,860 |
| 2022-08-10 | $14.24 | $14.61 | $14.19 | $14.25 | $14.25 | 13,805,530 |
| 2022-08-09 | $14.05 | $14.29 | $13.80 | $14.24 | $14.24 | 12,038,920 |
| 2022-08-08 | $13.56 | $14.15 | $13.45 | $14.10 | $14.10 | 14,307,270 |
| 2022-08-05 | $13.93 | $14.04 | $13.31 | $13.57 | $13.57 | 13,009,300 |
| 2022-08-04 | $13.83 | $14.12 | $13.51 | $13.86 | $13.86 | 10,755,660 |
| 2022-08-03 | $13.30 | $14.27 | $12.82 | $13.90 | $13.90 | 19,333,600 |
| 2022-08-02 | $14.17 | $14.50 | $13.53 | $13.76 | $13.76 | 14,431,110 |
| 2022-08-01 | $14.00 | $14.12 | $13.68 | $14.05 | $14.05 | 7,965,730 |
| 2022-07-29 | $14.23 | $14.26 | $13.80 | $13.87 | $13.87 | 8,448,040 |
| 2022-07-28 | $13.89 | $14.33 | $13.88 | $14.20 | $14.20 | 10,695,860 |
| 2022-07-27 | $13.84 | $14.21 | $13.77 | $13.91 | $13.91 | 7,468,870 |
| 2022-07-26 | $13.75 | $13.88 | $13.58 | $13.84 | $13.84 | 5,158,540 |
| 2022-07-25 | $14.08 | $14.23 | $13.55 | $13.74 | $13.74 | 8,129,490 |
| 2022-07-22 | $13.89 | $14.10 | $13.76 | $14.04 | $14.04 | 10,100,160 |
| 2022-07-21 | $14.28 | $14.28 | $13.81 | $13.84 | $13.84 | 12,493,580 |
| 2022-07-20 | $13.36 | $14.32 | $13.32 | $14.28 | $14.28 | 19,762,490 |
| 2022-07-19 | $13.37 | $13.71 | $13.21 | $13.36 | $13.36 | 7,262,830 |
| 2022-07-18 | $13.30 | $13.45 | $13.12 | $13.27 | $13.27 | 6,864,300 |
| 2022-07-15 | $13.65 | $13.86 | $13.26 | $13.39 | $13.39 | 7,047,190 |
| 2022-07-14 | $12.99 | $14.03 | $12.89 | $13.79 | $13.79 | 14,258,340 |
| 2022-07-13 | $13.02 | $13.18 | $12.81 | $12.97 | $12.97 | 6,393,210 |
| 2022-07-12 | $13.38 | $13.60 | $13.00 | $13.00 | $13.00 | 8,068,810 |
| 2022-07-11 | $13.29 | $13.49 | $13.10 | $13.32 | $13.32 | 6,526,740 |
| 2022-07-08 | $13.87 | $13.90 | $13.50 | $13.51 | $13.51 | 6,952,600 |
| 2022-07-07 | $13.48 | $14.02 | $13.38 | $13.88 | $13.88 | 11,044,210 |
| 2022-07-06 | $13.60 | $13.75 | $13.20 | $13.43 | $13.43 | 8,432,580 |
| 2022-07-05 | $13.92 | $14.00 | $13.52 | $13.77 | $13.77 | 9,164,130 |
| 2022-07-04 | $13.88 | $14.06 | $13.61 | $14.02 | $14.02 | 8,178,980 |
| 2022-07-01 | $14.00 | $14.15 | $13.76 | $13.86 | $13.86 | 7,431,140 |
| 2022-06-30 | $13.75 | $14.33 | $13.70 | $13.84 | $13.84 | 11,099,040 |
| 2022-06-29 | $14.07 | $14.19 | $13.60 | $13.67 | $13.67 | 10,510,640 |
| 2022-06-28 | $14.20 | $14.41 | $14.04 | $14.25 | $14.25 | 9,475,210 |
| 2022-06-27 | $14.27 | $14.30 | $13.92 | $14.06 | $14.06 | 9,424,470 |
| 2022-06-24 | $14.34 | $14.53 | $14.15 | $14.15 | $14.15 | 15,618,100 |
| 2022-06-23 | $13.56 | $14.76 | $13.35 | $14.30 | $14.30 | 23,214,780 |
| 2022-06-22 | $13.71 | $14.15 | $13.39 | $13.42 | $13.42 | 13,770,140 |
| 2022-06-21 | $13.59 | $13.98 | $13.30 | $13.76 | $13.76 | 10,987,980 |
| 2022-06-20 | $13.65 | $13.87 | $13.48 | $13.73 | $13.73 | 11,203,680 |
| 2022-06-17 | $13.88 | $13.98 | $13.41 | $13.59 | $13.59 | 14,714,180 |
| 2022-06-16 | $13.79 | $14.13 | $13.62 | $14.13 | $14.13 | 15,354,320 |
| 2022-06-15 | $13.35 | $14.28 | $13.27 | $13.80 | $13.80 | 20,989,420 |
| 2022-06-14 | $13.30 | $13.50 | $13.07 | $13.33 | $13.33 | 12,238,600 |
| 2022-06-13 | $13.76 | $13.99 | $13.31 | $13.53 | $13.53 | 21,953,960 |
| 2022-06-10 | $12.33 | $13.56 | $12.25 | $13.56 | $13.51 | 7,521,840 |
| 2022-06-09 | $12.82 | $12.82 | $12.20 | $12.33 | $12.28 | 6,900,360 |
| 2022-06-08 | $13.25 | $13.25 | $12.46 | $12.78 | $12.73 | 8,586,530 |
| 2022-06-07 | $13.22 | $13.44 | $12.94 | $13.04 | $12.99 | 8,996,250 |
| 2022-06-06 | $13.43 | $13.65 | $13.20 | $13.28 | $13.23 | 11,746,730 |
| 2022-06-02 | $13.20 | $13.33 | $13.12 | $13.27 | $13.22 | 7,574,120 |
| 2022-06-01 | $13.08 | $13.40 | $13.00 | $13.22 | $13.17 | 8,826,130 |
| 2022-05-31 | $13.34 | $13.34 | $13.05 | $13.15 | $13.10 | 8,507,750 |
| 2022-05-30 | $13.02 | $13.49 | $12.83 | $13.41 | $13.36 | 15,475,370 |
| 2022-05-27 | $12.93 | $13.20 | $12.67 | $13.01 | $12.96 | 10,731,810 |
| 2022-05-26 | $12.25 | $13.00 | $12.10 | $12.85 | $12.80 | 11,242,510 |
| 2022-05-25 | $11.80 | $12.35 | $11.76 | $12.25 | $12.20 | 9,906,090 |
| 2022-05-24 | $13.29 | $13.29 | $11.87 | $11.91 | $11.87 | 17,258,960 |
| 2022-05-23 | $13.24 | $13.39 | $12.80 | $13.19 | $13.14 | 9,475,920 |
| 2022-05-20 | $13.37 | $13.55 | $13.22 | $13.35 | $13.30 | 6,402,210 |
| 2022-05-19 | $13.38 | $13.51 | $13.03 | $13.35 | $13.30 | 11,965,060 |
| 2022-05-18 | $12.31 | $13.43 | $12.15 | $13.43 | $13.38 | 12,256,170 |
| 2022-05-17 | $12.14 | $12.34 | $12.01 | $12.21 | $12.17 | 4,911,700 |
| 2022-05-16 | $11.96 | $12.34 | $11.96 | $12.24 | $12.19 | 6,900,100 |
| 2022-05-13 | $11.99 | $12.18 | $11.82 | $11.91 | $11.87 | 3,564,920 |
| 2022-05-12 | $11.71 | $12.23 | $11.63 | $12.00 | $11.96 | 3,742,130 |
| 2022-05-11 | $12.10 | $12.34 | $11.79 | $11.79 | $11.75 | 7,212,700 |
| 2022-05-10 | $11.93 | $12.12 | $11.67 | $12.11 | $12.07 | 6,339,790 |
| 2022-05-09 | $11.30 | $11.90 | $11.29 | $11.78 | $11.74 | 6,077,300 |
| 2022-05-06 | $11.49 | $11.65 | $11.33 | $11.50 | $11.46 | 5,856,740 |
| 2022-05-05 | $11.35 | $12.12 | $11.35 | $11.76 | $11.72 | 10,594,210 |
| 2022-05-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.27 | 0 |
| 2022-05-03 | $11.31 | $11.31 | $11.31 | $11.31 | $11.27 | 0 |
| 2022-04-29 | $10.38 | $11.31 | $10.36 | $11.31 | $11.27 | 7,801,900 |
| 2022-04-28 | $10.07 | $10.60 | $9.98 | $10.28 | $10.24 | 7,385,220 |
| 2022-04-27 | $9.55 | $10.18 | $9.42 | $10.10 | $10.06 | 8,090,070 |
| 2022-04-26 | $10.30 | $10.45 | $9.77 | $9.82 | $9.78 | 4,161,460 |
| 2022-04-25 | $11.18 | $11.18 | $10.20 | $10.29 | $10.25 | 6,612,600 |
| 2022-04-22 | $11.70 | $11.72 | $11.24 | $11.28 | $11.24 | 3,760,300 |
| 2022-04-21 | $12.20 | $12.29 | $11.58 | $11.59 | $11.55 | 5,287,300 |
| 2022-04-20 | $12.58 | $12.60 | $12.24 | $12.30 | $12.25 | 3,087,290 |
| 2022-04-19 | $12.70 | $12.88 | $12.45 | $12.50 | $12.45 | 3,321,130 |
| 2022-04-18 | $12.90 | $12.95 | $12.66 | $12.73 | $12.68 | 2,836,490 |
| 2022-04-15 | $12.72 | $13.05 | $12.60 | $12.87 | $12.82 | 4,536,050 |
| 2022-04-14 | $12.70 | $13.00 | $12.68 | $12.89 | $12.84 | 3,613,920 |
| 2022-04-13 | $13.17 | $13.17 | $12.72 | $12.77 | $12.72 | 3,894,630 |
| 2022-04-12 | $13.14 | $13.20 | $12.73 | $13.13 | $13.08 | 3,470,280 |
| 2022-04-11 | $13.68 | $13.80 | $12.98 | $13.03 | $12.98 | 5,304,710 |
| 2022-04-08 | $13.67 | $13.83 | $13.20 | $13.51 | $13.46 | 5,539,780 |
| 2022-04-07 | $13.93 | $14.25 | $13.65 | $13.67 | $13.62 | 5,329,660 |
| 2022-04-06 | $14.07 | $14.09 | $13.73 | $13.93 | $13.88 | 4,376,940 |
| 2022-04-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.06 | 0 |
| 2022-04-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.06 | 0 |
| 2022-04-01 | $14.25 | $14.27 | $13.90 | $14.11 | $14.06 | 4,066,790 |
| 2022-03-31 | $14.20 | $14.41 | $14.15 | $14.28 | $14.23 | 6,338,600 |
| 2022-03-30 | $14.08 | $14.36 | $14.01 | $14.30 | $14.25 | 5,437,040 |
| 2022-03-29 | $14.04 | $14.44 | $13.90 | $14.04 | $13.99 | 5,713,980 |
| 2022-03-28 | $14.18 | $14.22 | $13.82 | $14.04 | $13.99 | 4,336,760 |
| 2022-03-25 | $14.19 | $14.50 | $14.13 | $14.23 | $14.18 | 8,930,000 |
| 2022-03-24 | $14.32 | $14.65 | $14.13 | $14.25 | $14.20 | 6,030,210 |
| 2022-03-23 | $13.57 | $14.40 | $13.55 | $14.37 | $14.32 | 7,720,510 |
| 2022-03-22 | $13.51 | $13.68 | $13.38 | $13.60 | $13.55 | 5,041,450 |
| 2022-03-21 | $13.31 | $13.55 | $13.18 | $13.36 | $13.31 | 3,498,690 |
| 2022-03-18 | $13.10 | $13.48 | $13.01 | $13.24 | $13.19 | 4,206,800 |
| 2022-03-17 | $12.83 | $13.45 | $12.79 | $13.23 | $13.18 | 6,455,860 |
| 2022-03-16 | $12.45 | $12.84 | $11.97 | $12.82 | $12.77 | 6,051,130 |
| 2022-03-15 | $12.69 | $12.98 | $12.29 | $12.30 | $12.25 | 5,392,170 |
| 2022-03-14 | $12.95 | $13.24 | $12.82 | $12.90 | $12.85 | 2,919,800 |
| 2022-03-11 | $12.71 | $13.10 | $12.55 | $13.02 | $12.97 | 3,268,500 |
| 2022-03-10 | $13.19 | $13.26 | $12.70 | $12.95 | $12.90 | 4,320,370 |
| 2022-03-09 | $13.14 | $13.29 | $12.20 | $12.95 | $12.90 | 6,227,850 |
| 2022-03-08 | $13.79 | $13.90 | $13.05 | $13.10 | $13.05 | 5,846,850 |
| 2022-03-07 | $14.23 | $14.33 | $13.90 | $13.95 | $13.90 | 3,479,120 |
| 2022-03-04 | $14.15 | $14.55 | $14.10 | $14.23 | $14.18 | 5,013,370 |
| 2022-03-03 | $14.39 | $14.40 | $14.11 | $14.21 | $14.16 | 4,341,270 |
| 2022-03-02 | $14.57 | $14.65 | $14.34 | $14.36 | $14.31 | 3,898,950 |
| 2022-03-01 | $14.31 | $14.66 | $14.17 | $14.58 | $14.53 | 7,017,340 |
| 2022-02-28 | $14.33 | $14.42 | $14.14 | $14.21 | $14.16 | 3,658,850 |
| 2022-02-25 | $14.38 | $14.57 | $14.20 | $14.21 | $14.16 | 6,525,630 |
| 2022-02-24 | $14.21 | $14.68 | $14.12 | $14.53 | $14.48 | 11,013,110 |
| 2022-02-23 | $14.23 | $14.32 | $14.11 | $14.32 | $14.27 | 5,967,960 |
| 2022-02-22 | $14.37 | $14.52 | $14.10 | $14.23 | $14.18 | 4,928,530 |
| 2022-02-21 | $14.42 | $14.70 | $14.16 | $14.28 | $14.23 | 5,157,500 |
| 2022-02-18 | $14.14 | $14.43 | $14.04 | $14.41 | $14.36 | 4,269,620 |
| 2022-02-17 | $14.11 | $14.48 | $14.05 | $14.19 | $14.14 | 5,138,040 |
| 2022-02-16 | $14.31 | $14.38 | $13.91 | $14.20 | $14.15 | 3,629,580 |
| 2022-02-15 | $14.39 | $14.49 | $14.10 | $14.21 | $14.16 | 6,063,200 |
| 2022-02-14 | $13.50 | $14.46 | $13.50 | $14.38 | $14.33 | 10,496,640 |
| 2022-02-11 | $13.79 | $13.79 | $13.50 | $13.54 | $13.49 | 3,933,870 |
| 2022-02-10 | $13.81 | $14.00 | $13.75 | $13.80 | $13.75 | 3,600,500 |
| 2022-02-09 | $13.72 | $13.93 | $13.55 | $13.88 | $13.83 | 5,461,110 |
| 2022-02-08 | $13.85 | $13.86 | $13.38 | $13.72 | $13.67 | 4,848,510 |
| 2022-02-07 | $13.43 | $13.72 | $13.29 | $13.71 | $13.66 | 3,620,480 |
| 2022-02-04 | $13.23 | $13.23 | $13.23 | $13.23 | $13.18 | 0 |
| 2022-02-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.18 | 0 |
| 2022-02-02 | $13.23 | $13.23 | $13.23 | $13.23 | $13.18 | 0 |
| 2022-02-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.18 | 0 |
| 2022-01-28 | $13.20 | $13.54 | $13.01 | $13.23 | $13.18 | 4,444,470 |
| 2022-01-27 | $13.42 | $13.64 | $12.99 | $13.01 | $12.96 | 5,715,800 |
| 2022-01-26 | $13.40 | $13.64 | $13.31 | $13.56 | $13.51 | 3,490,360 |
| 2022-01-25 | $13.86 | $14.14 | $13.31 | $13.36 | $13.31 | 5,200,210 |
| 2022-01-24 | $13.69 | $14.09 | $13.51 | $13.75 | $13.70 | 4,881,810 |
| 2022-01-21 | $13.31 | $13.88 | $13.26 | $13.73 | $13.68 | 9,886,900 |
| 2022-01-20 | $14.39 | $14.40 | $13.18 | $13.25 | $13.20 | 13,270,610 |
| 2022-01-19 | $14.59 | $14.65 | $14.36 | $14.42 | $14.37 | 6,488,200 |
| 2022-01-18 | $14.47 | $14.76 | $14.19 | $14.55 | $14.50 | 8,007,400 |
| 2022-01-17 | $14.17 | $14.80 | $14.01 | $14.46 | $14.41 | 8,287,050 |
| 2022-01-14 | $14.10 | $14.48 | $14.01 | $14.16 | $14.11 | 5,019,970 |
| 2022-01-13 | $14.36 | $14.52 | $14.03 | $14.10 | $14.05 | 5,230,470 |
| 2022-01-12 | $14.29 | $14.59 | $14.22 | $14.35 | $14.30 | 5,486,040 |
| 2022-01-11 | $14.33 | $14.53 | $14.17 | $14.19 | $14.14 | 6,157,630 |
| 2022-01-10 | $15.04 | $15.08 | $14.32 | $14.33 | $14.28 | 10,368,280 |
| 2022-01-07 | $15.33 | $15.51 | $14.88 | $14.90 | $14.85 | 8,537,800 |
| 2022-01-06 | $15.11 | $15.55 | $14.73 | $15.40 | $15.34 | 9,303,670 |
| 2022-01-05 | $15.96 | $16.08 | $15.12 | $15.23 | $15.17 | 14,336,150 |
| 2022-01-04 | $16.03 | $16.13 | $15.50 | $16.03 | $15.97 | 14,806,360 |
| 2022-01-03 | $16.03 | $16.03 | $16.03 | $16.03 | $15.97 | 0 |
| 2021-12-31 | $17.11 | $17.47 | $15.68 | $16.03 | $15.97 | 28,440,070 |
| 2021-12-30 | $16.50 | $17.52 | $16.10 | $17.28 | $17.22 | 30,323,600 |
| 2021-12-29 | $15.18 | $16.59 | $15.06 | $16.59 | $16.53 | 23,670,680 |
| 2021-12-28 | $15.88 | $15.88 | $14.85 | $15.08 | $15.02 | 15,592,610 |
| 2021-12-27 | $15.50 | $15.98 | $15.20 | $15.90 | $15.84 | 11,644,590 |
| 2021-12-24 | $15.32 | $15.98 | $14.94 | $15.63 | $15.57 | 18,723,810 |
| 2021-12-22 | $15.25 | $16.00 | $14.80 | $15.62 | $15.56 | 22,085,650 |
| 2021-12-21 | $16.19 | $16.20 | $15.51 | $15.99 | $15.93 | 16,392,800 |
| 2021-12-20 | $15.91 | $17.06 | $15.59 | $15.81 | $15.75 | 29,670,900 |
| 2021-12-17 | $15.10 | $16.69 | $15.01 | $16.38 | $16.32 | 34,825,620 |
| 2021-12-16 | $14.80 | $16.04 | $14.71 | $15.50 | $15.44 | 34,370,090 |
| 2021-12-15 | $14.88 | $15.50 | $14.57 | $14.58 | $14.53 | 12,851,160 |
| 2021-12-14 | $14.75 | $15.08 | $14.43 | $14.85 | $14.80 | 14,484,300 |
| 2021-12-13 | $15.26 | $15.26 | $14.46 | $14.61 | $14.56 | 15,767,720 |
| 2021-12-08 | $15.20 | $16.47 | $15.12 | $16.05 | $15.99 | 21,889,290 |
| 2021-12-07 | $15.83 | $15.83 | $15.00 | $15.20 | $15.14 | 19,014,800 |
| 2021-12-06 | $15.29 | $16.20 | $14.88 | $15.53 | $15.47 | 26,099,710 |
| 2021-12-03 | $15.32 | $15.32 | $15.32 | $15.32 | $15.26 | 21,729,240 |
| 2021-12-02 | $15.03 | $15.03 | $15.03 | $15.03 | $14.97 | 20,391,890 |
| 2021-12-01 | $15.80 | $16.10 | $15.11 | $15.36 | $15.30 | 30,733,070 |
| 2021-11-30 | $16.00 | $16.30 | $15.47 | $16.19 | $16.13 | 44,188,910 |
| 2021-11-29 | $14.15 | $15.62 | $14.01 | $15.62 | $15.56 | 20,986,000 |
| 2021-11-26 | $13.17 | $14.48 | $13.05 | $14.20 | $14.15 | 48,934,970 |
| 2021-11-25 | $11.93 | $13.16 | $11.92 | $13.16 | $13.11 | 22,426,180 |
| 2021-11-24 | $12.14 | $12.22 | $11.94 | $11.96 | $11.92 | 5,565,100 |
| 2021-11-23 | $12.14 | $12.35 | $11.96 | $12.14 | $12.10 | 7,105,700 |
| 2021-11-22 | $12.30 | $12.42 | $12.12 | $12.20 | $12.16 | 6,544,550 |
| 2021-11-19 | $12.09 | $12.38 | $12.02 | $12.33 | $12.28 | 8,148,150 |
| 2021-11-18 | $12.06 | $12.36 | $11.96 | $12.13 | $12.09 | 8,466,350 |
| 2021-11-17 | $12.09 | $12.14 | $11.75 | $12.12 | $12.08 | 7,733,360 |
| 2021-11-16 | $12.34 | $12.39 | $11.93 | $11.97 | $11.93 | 9,523,980 |
| 2021-11-15 | $12.31 | $12.53 | $12.21 | $12.35 | $12.30 | 9,018,700 |
| 2021-11-12 | $12.05 | $12.46 | $12.03 | $12.38 | $12.33 | 11,368,750 |
| 2021-11-11 | $12.11 | $12.20 | $11.89 | $12.03 | $11.99 | 7,922,290 |
| 2021-11-10 | $12.04 | $12.27 | $11.93 | $12.11 | $12.07 | 9,242,690 |
| 2021-11-09 | $11.56 | $12.30 | $11.50 | $12.05 | $12.01 | 14,309,300 |
| 2021-11-08 | $11.64 | $11.74 | $11.45 | $11.55 | $11.51 | 4,670,070 |
| 2021-11-05 | $11.78 | $11.78 | $11.78 | $11.78 | $11.74 | 5,785,000 |
| 2021-11-04 | $11.76 | $11.87 | $11.65 | $11.78 | $11.74 | 6,359,260 |
| 2021-11-03 | $11.77 | $11.94 | $11.54 | $11.73 | $11.69 | 7,695,190 |
| 2021-11-02 | $11.48 | $12.03 | $11.45 | $11.75 | $11.71 | 14,322,210 |
| 2021-11-01 | $11.15 | $11.56 | $11.11 | $11.45 | $11.41 | 7,683,710 |
| 2021-10-29 | $10.71 | $11.22 | $10.65 | $11.14 | $11.10 | 6,585,320 |
| 2021-10-28 | $11.20 | $11.20 | $10.62 | $10.73 | $10.69 | 8,704,540 |
| 2021-10-27 | $11.65 | $11.80 | $11.22 | $11.43 | $11.39 | 7,953,530 |
| 2021-10-26 | $11.61 | $11.66 | $11.42 | $11.57 | $11.53 | 5,098,080 |
| 2021-10-25 | $11.21 | $11.71 | $11.15 | $11.68 | $11.64 | 7,627,410 |
| 2021-10-22 | $11.36 | $11.43 | $11.15 | $11.21 | $11.17 | 3,347,570 |
| 2021-10-21 | $11.57 | $11.57 | $11.31 | $11.37 | $11.33 | 3,512,790 |
| 2021-10-20 | $11.38 | $11.63 | $11.31 | $11.53 | $11.49 | 5,384,580 |
| 2021-10-19 | $11.36 | $11.46 | $11.25 | $11.41 | $11.37 | 5,077,220 |
| 2021-10-18 | $11.33 | $11.44 | $11.22 | $11.36 | $11.32 | 4,879,400 |
| 2021-10-15 | $11.02 | $11.32 | $10.98 | $11.23 | $11.19 | 6,470,500 |
| 2021-10-14 | $10.75 | $11.08 | $10.51 | $10.96 | $10.92 | 3,788,960 |
| 2021-10-13 | $10.72 | $10.80 | $10.50 | $10.75 | $10.71 | 3,342,100 |
| 2021-10-12 | $10.82 | $10.96 | $10.60 | $10.71 | $10.67 | 2,897,180 |
| 2021-10-11 | $10.85 | $11.13 | $10.78 | $10.93 | $10.89 | 3,720,650 |
| 2021-10-08 | $10.77 | $10.89 | $10.76 | $10.85 | $10.81 | 2,322,870 |
| 2021-10-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.69 | 0 |
| 2021-10-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.69 | 0 |
| 2021-09-30 | $10.54 | $10.79 | $10.48 | $10.73 | $10.69 | 2,806,290 |
| 2021-09-29 | $10.84 | $10.84 | $10.44 | $10.49 | $10.45 | 4,919,800 |
| 2021-09-28 | $10.88 | $11.04 | $10.79 | $10.92 | $10.88 | 3,537,100 |
| 2021-09-27 | $11.50 | $11.55 | $10.83 | $10.88 | $10.84 | 5,533,930 |
| 2021-09-24 | $11.51 | $11.62 | $11.30 | $11.45 | $11.41 | 6,173,560 |
| 2021-09-23 | $11.40 | $11.54 | $11.34 | $11.49 | $11.45 | 4,588,990 |
| 2021-09-22 | $11.14 | $11.41 | $11.08 | $11.38 | $11.34 | 3,969,060 |
| 2021-09-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.20 | 0 |
| 2021-09-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.20 | 0 |
| 2021-09-17 | $11.41 | $11.48 | $11.02 | $11.24 | $11.20 | 6,955,100 |
| 2021-09-16 | $11.68 | $11.74 | $11.38 | $11.41 | $11.37 | 5,285,060 |
| 2021-09-15 | $11.53 | $11.67 | $11.40 | $11.62 | $11.58 | 4,931,820 |
| 2021-09-14 | $11.61 | $11.78 | $11.51 | $11.51 | $11.47 | 5,023,320 |
| 2021-09-13 | $11.87 | $11.94 | $11.57 | $11.60 | $11.56 | 8,621,640 |
| 2021-09-10 | $12.00 | $12.10 | $11.82 | $11.89 | $11.85 | 6,356,130 |
| 2021-09-09 | $11.99 | $12.05 | $11.69 | $11.98 | $11.94 | 6,441,640 |
| 2021-09-08 | $11.80 | $12.13 | $11.78 | $11.98 | $11.94 | 8,067,370 |
| 2021-09-07 | $11.76 | $11.91 | $11.69 | $11.78 | $11.74 | 6,048,460 |
| 2021-09-06 | $11.82 | $11.86 | $11.55 | $11.77 | $11.73 | 5,582,440 |
| 2021-09-03 | $12.00 | $12.13 | $11.77 | $11.88 | $11.84 | 6,996,560 |
| 2021-09-02 | $11.74 | $12.08 | $11.72 | $12.01 | $11.97 | 6,145,440 |
| 2021-09-01 | $12.10 | $12.19 | $11.69 | $11.82 | $11.78 | 8,719,490 |
| 2021-08-31 | $12.31 | $12.31 | $12.01 | $12.14 | $12.10 | 6,344,670 |
| 2021-08-30 | $11.99 | $12.58 | $11.93 | $12.15 | $12.11 | 10,852,040 |
| 2021-08-27 | $12.22 | $12.27 | $11.70 | $11.92 | $11.88 | 12,447,240 |
| 2021-08-26 | $12.25 | $12.55 | $12.16 | $12.34 | $12.29 | 8,974,310 |
| 2021-08-25 | $12.35 | $12.45 | $12.17 | $12.25 | $12.20 | 5,695,360 |
| 2021-08-24 | $12.50 | $12.50 | $12.19 | $12.40 | $12.35 | 11,914,120 |
| 2021-08-23 | $11.92 | $12.71 | $11.92 | $12.62 | $12.57 | 16,235,570 |
| 2021-08-20 | $12.05 | $12.07 | $11.77 | $11.95 | $11.91 | 6,959,070 |
| 2021-08-19 | $11.90 | $12.13 | $11.71 | $12.08 | $12.04 | 8,214,120 |
| 2021-08-18 | $11.47 | $12.16 | $11.47 | $11.96 | $11.92 | 9,915,570 |
| 2021-08-17 | $11.78 | $11.88 | $11.49 | $11.53 | $11.49 | 8,847,480 |
| 2021-08-16 | $12.21 | $12.28 | $11.71 | $11.72 | $11.68 | 8,755,810 |
| 2021-08-13 | $11.90 | $12.30 | $11.90 | $12.20 | $12.16 | 9,905,630 |
| 2021-08-12 | $12.05 | $12.08 | $11.75 | $11.89 | $11.85 | 7,035,900 |
| 2021-08-11 | $12.00 | $12.15 | $11.90 | $12.05 | $12.01 | 7,462,650 |
| 2021-08-10 | $11.84 | $12.25 | $11.77 | $12.03 | $11.99 | 11,561,240 |
| 2021-08-09 | $12.11 | $12.14 | $11.81 | $11.89 | $11.85 | 6,291,920 |
| 2021-08-06 | $11.88 | $12.07 | $11.78 | $12.04 | $12.00 | 8,459,530 |
| 2021-08-05 | $11.90 | $12.12 | $11.75 | $11.91 | $11.87 | 10,510,480 |
| 2021-08-04 | $11.37 | $12.00 | $11.36 | $11.94 | $11.90 | 12,889,730 |
| 2021-08-03 | $11.55 | $11.68 | $11.35 | $11.40 | $11.36 | 7,055,300 |
| 2021-08-02 | $11.33 | $11.63 | $11.25 | $11.56 | $11.52 | 8,818,070 |
| 2021-07-30 | $11.22 | $11.55 | $11.12 | $11.35 | $11.31 | 7,309,760 |
| 2021-07-29 | $11.01 | $11.30 | $10.98 | $11.26 | $11.22 | 6,734,830 |
| 2021-07-28 | $11.18 | $11.22 | $10.58 | $11.09 | $11.05 | 8,780,530 |
| 2021-07-27 | $11.35 | $11.67 | $11.23 | $11.23 | $11.19 | 8,760,570 |
| 2021-07-26 | $11.57 | $11.69 | $11.20 | $11.36 | $11.32 | 9,205,220 |
| 2021-07-23 | $11.38 | $11.77 | $11.21 | $11.60 | $11.56 | 9,790,560 |
| 2021-07-22 | $11.18 | $11.52 | $11.01 | $11.38 | $11.34 | 11,793,480 |
| 2021-07-21 | $10.98 | $11.20 | $10.89 | $11.15 | $11.11 | 7,019,800 |
| 2021-07-20 | $10.86 | $11.04 | $10.81 | $10.93 | $10.89 | 4,696,770 |
| 2021-07-19 | $10.69 | $10.98 | $10.68 | $10.97 | $10.93 | 5,339,910 |
| 2021-07-16 | $10.60 | $10.88 | $10.49 | $10.78 | $10.74 | 5,589,480 |
| 2021-07-15 | $10.51 | $10.70 | $10.48 | $10.63 | $10.59 | 4,103,740 |
| 2021-07-14 | $10.74 | $10.74 | $10.43 | $10.48 | $10.44 | 4,185,440 |
| 2021-07-13 | $10.68 | $10.76 | $10.58 | $10.71 | $10.67 | 3,099,370 |
| 2021-07-12 | $10.59 | $10.74 | $10.54 | $10.63 | $10.59 | 3,262,720 |
| 2021-07-09 | $10.36 | $10.58 | $10.36 | $10.53 | $10.49 | 3,220,130 |
| 2021-07-08 | $10.41 | $10.63 | $10.41 | $10.49 | $10.45 | 4,847,690 |
| 2021-07-07 | $10.27 | $10.46 | $10.25 | $10.40 | $10.36 | 2,947,840 |
| 2021-07-06 | $10.34 | $10.39 | $10.22 | $10.34 | $10.30 | 3,521,260 |
| 2021-07-05 | $10.22 | $10.42 | $10.19 | $10.34 | $10.30 | 3,086,930 |
| 2021-07-02 | $10.38 | $10.45 | $10.15 | $10.23 | $10.19 | 4,735,040 |
| 2021-07-01 | $10.87 | $11.00 | $10.36 | $10.37 | $10.33 | 6,183,930 |
| 2021-06-30 | $10.79 | $10.93 | $10.70 | $10.87 | $10.83 | 4,016,830 |
| 2021-06-29 | $11.02 | $11.12 | $10.77 | $10.79 | $10.75 | 4,769,600 |
| 2021-06-28 | $11.10 | $11.22 | $11.01 | $11.03 | $10.99 | 3,274,470 |
| 2021-06-25 | $11.17 | $11.26 | $11.04 | $11.11 | $11.07 | 3,859,830 |
| 2021-06-24 | $11.29 | $11.43 | $11.13 | $11.17 | $11.13 | 4,773,270 |
| 2021-06-23 | $11.33 | $11.40 | $11.25 | $11.29 | $11.25 | 3,934,380 |
| 2021-06-22 | $11.40 | $11.42 | $11.23 | $11.33 | $11.29 | 5,173,030 |
| 2021-06-21 | $11.16 | $11.43 | $11.08 | $11.40 | $11.36 | 7,076,280 |
| 2021-06-18 | $10.98 | $11.19 | $10.85 | $11.16 | $11.12 | 4,722,300 |
| 2021-06-17 | $10.89 | $11.18 | $10.84 | $10.98 | $10.91 | 3,621,650 |
| 2021-06-16 | $11.01 | $11.15 | $10.88 | $10.89 | $10.82 | 3,198,880 |
| 2021-06-15 | $11.13 | $11.24 | $11.02 | $11.02 | $10.95 | 4,805,590 |
| 2021-06-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.08 | 0 |
| 2021-06-11 | $11.30 | $11.40 | $11.05 | $11.15 | $11.08 | 5,349,170 |
| 2021-06-10 | $11.28 | $11.41 | $11.26 | $11.31 | $11.24 | 3,834,710 |
| 2021-06-09 | $11.49 | $11.54 | $11.25 | $11.30 | $11.23 | 5,221,290 |
| 2021-06-08 | $11.10 | $11.45 | $11.10 | $11.40 | $11.33 | 6,594,870 |
| 2021-06-07 | $11.23 | $11.39 | $11.11 | $11.16 | $11.09 | 5,257,970 |
| 2021-06-04 | $10.90 | $11.20 | $10.86 | $11.19 | $11.12 | 5,235,620 |
| 2021-06-03 | $10.92 | $11.11 | $10.88 | $10.90 | $10.83 | 4,071,700 |
| 2021-06-02 | $11.13 | $11.23 | $10.90 | $10.94 | $10.87 | 5,203,440 |
| 2021-06-01 | $11.31 | $11.40 | $11.09 | $11.15 | $11.08 | 7,011,000 |
| 2021-05-31 | $10.72 | $11.30 | $10.71 | $11.30 | $11.23 | 8,230,560 |
| 2021-05-28 | $10.82 | $10.90 | $10.71 | $10.75 | $10.68 | 3,877,780 |
| 2021-05-27 | $10.90 | $10.98 | $10.80 | $10.84 | $10.77 | 3,744,300 |
| 2021-05-26 | $10.86 | $11.01 | $10.80 | $10.91 | $10.84 | 5,096,600 |
| 2021-05-25 | $10.71 | $10.94 | $10.66 | $10.86 | $10.79 | 4,730,400 |
| 2021-05-24 | $10.73 | $10.97 | $10.62 | $10.78 | $10.71 | 3,660,000 |
| 2021-05-21 | $10.93 | $10.96 | $10.71 | $10.73 | $10.66 | 3,446,230 |
| 2021-05-20 | $10.81 | $11.02 | $10.69 | $10.94 | $10.87 | 4,804,960 |
| 2021-05-19 | $10.80 | $11.06 | $10.68 | $10.86 | $10.79 | 5,086,490 |
| 2021-05-18 | $10.62 | $10.91 | $10.56 | $10.79 | $10.72 | 4,226,930 |
| 2021-05-17 | $10.81 | $10.94 | $10.64 | $10.68 | $10.61 | 4,517,530 |
| 2021-05-14 | $10.57 | $10.86 | $10.52 | $10.80 | $10.73 | 5,941,310 |
| 2021-05-13 | $10.54 | $10.77 | $10.51 | $10.56 | $10.49 | 4,318,710 |
| 2021-05-12 | $10.61 | $10.69 | $10.49 | $10.65 | $10.58 | 5,087,790 |
| 2021-05-11 | $10.50 | $10.71 | $10.41 | $10.66 | $10.59 | 6,878,470 |
| 2021-05-10 | $10.18 | $10.56 | $10.11 | $10.50 | $10.43 | 6,927,920 |
| 2021-05-07 | $10.30 | $10.37 | $10.16 | $10.18 | $10.12 | 4,144,400 |
| 2021-05-06 | $10.02 | $10.30 | $10.02 | $10.30 | $10.23 | 3,836,970 |
| 2021-05-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2021-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.04 | 0 |
| 2021-04-30 | $10.22 | $10.25 | $10.05 | $10.10 | $10.04 | 3,544,200 |
| 2021-04-29 | $10.23 | $10.24 | $10.13 | $10.20 | $10.14 | 2,897,300 |
| 2021-04-28 | $10.15 | $10.25 | $10.11 | $10.18 | $10.12 | 2,098,300 |
| 2021-04-27 | $10.27 | $10.38 | $10.08 | $10.16 | $10.10 | 4,162,190 |
| 2021-04-26 | $10.40 | $10.62 | $10.31 | $10.32 | $10.25 | 6,190,880 |
| 2021-04-23 | $10.36 | $10.40 | $10.23 | $10.28 | $10.21 | 3,538,310 |
| 2021-04-22 | $10.25 | $10.48 | $10.21 | $10.36 | $10.29 | 4,159,600 |
| 2021-04-21 | $10.30 | $10.36 | $10.15 | $10.19 | $10.13 | 4,635,300 |
| 2021-04-20 | $10.37 | $10.50 | $10.33 | $10.35 | $10.28 | 4,461,080 |
| 2021-04-19 | $10.36 | $10.48 | $10.32 | $10.42 | $10.35 | 4,330,670 |
| 2021-04-16 | $10.09 | $10.45 | $10.06 | $10.37 | $10.30 | 4,977,630 |
| 2021-04-15 | $10.04 | $10.21 | $10.00 | $10.09 | $10.03 | 2,921,600 |
| 2021-04-14 | $10.00 | $10.10 | $9.98 | $10.09 | $10.03 | 1,973,900 |
| 2021-04-13 | $10.10 | $10.17 | $9.97 | $10.04 | $9.98 | 2,419,770 |
| 2021-04-12 | $10.15 | $10.26 | $10.05 | $10.06 | $10.00 | 3,206,060 |
| 2021-04-09 | $10.25 | $10.35 | $10.17 | $10.18 | $10.12 | 2,859,700 |
| 2021-04-08 | $10.17 | $10.45 | $10.14 | $10.29 | $10.22 | 5,466,320 |
| 2021-04-07 | $10.30 | $10.41 | $10.15 | $10.27 | $10.20 | 5,063,490 |
| 2021-04-06 | $10.12 | $10.23 | $10.05 | $10.20 | $10.14 | 4,992,110 |
| 2021-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $9.97 | 0 |
| 2021-04-02 | $10.06 | $10.09 | $9.98 | $10.03 | $9.97 | 2,766,650 |
| 2021-04-01 | $10.10 | $10.12 | $9.95 | $10.03 | $9.97 | 4,629,970 |
| 2021-03-31 | $10.43 | $10.43 | $9.99 | $10.13 | $10.07 | 6,746,550 |
| 2021-03-30 | $10.31 | $10.55 | $10.26 | $10.42 | $10.35 | 4,994,280 |
| 2021-03-29 | $10.25 | $10.36 | $10.23 | $10.31 | $10.24 | 3,649,000 |
| 2021-03-26 | $10.13 | $10.28 | $10.13 | $10.25 | $10.18 | 2,843,800 |
| 2021-03-25 | $10.17 | $10.26 | $10.12 | $10.15 | $10.09 | 2,605,700 |
| 2021-03-24 | $10.22 | $10.34 | $10.14 | $10.20 | $10.14 | 3,009,790 |
| 2021-03-23 | $10.41 | $10.41 | $10.17 | $10.27 | $10.20 | 3,635,570 |
| 2021-03-22 | $10.25 | $10.43 | $10.21 | $10.40 | $10.33 | 4,121,580 |
| 2021-03-19 | $10.20 | $10.42 | $10.12 | $10.28 | $10.21 | 4,998,230 |
| 2021-03-18 | $10.15 | $10.35 | $10.10 | $10.23 | $10.17 | 4,688,920 |
| 2021-03-17 | $10.15 | $10.25 | $10.07 | $10.17 | $10.11 | 3,443,200 |
| 2021-03-16 | $10.08 | $10.17 | $10.00 | $10.15 | $10.09 | 2,817,000 |
| 2021-03-15 | $10.13 | $10.20 | $9.92 | $10.09 | $10.03 | 4,657,710 |
| 2021-03-12 | $10.27 | $10.33 | $10.12 | $10.20 | $10.14 | 3,902,880 |
| 2021-03-11 | $10.16 | $10.25 | $10.10 | $10.24 | $10.17 | 4,664,830 |
| 2021-03-10 | $10.22 | $10.31 | $10.07 | $10.16 | $10.10 | 3,120,300 |
| 2021-03-09 | $10.64 | $10.73 | $10.06 | $10.18 | $10.12 | 6,331,860 |
| 2021-03-08 | $10.96 | $11.08 | $10.61 | $10.62 | $10.55 | 6,637,060 |
| 2021-03-05 | $10.86 | $11.04 | $10.70 | $10.93 | $10.86 | 4,998,990 |
| 2021-03-04 | $10.90 | $11.25 | $10.78 | $10.93 | $10.86 | 7,649,260 |
| 2021-03-03 | $10.79 | $10.95 | $10.75 | $10.89 | $10.82 | 4,171,240 |
| 2021-03-02 | $10.92 | $11.03 | $10.73 | $10.89 | $10.82 | 4,992,460 |
| 2021-03-01 | $10.78 | $10.94 | $10.71 | $10.92 | $10.85 | 5,041,480 |
| 2021-02-26 | $10.56 | $10.89 | $10.55 | $10.73 | $10.66 | 4,262,890 |
| 2021-02-25 | $10.88 | $10.99 | $10.61 | $10.77 | $10.70 | 6,544,910 |
| 2021-02-24 | $10.98 | $11.09 | $10.73 | $10.91 | $10.84 | 6,730,440 |
| 2021-02-23 | $10.61 | $11.07 | $10.39 | $11.06 | $10.99 | 11,183,170 |
| 2021-02-22 | $10.64 | $10.87 | $10.44 | $10.63 | $10.56 | 8,141,170 |
| 2021-02-19 | $10.37 | $10.61 | $10.28 | $10.60 | $10.53 | 5,718,790 |
| 2021-02-18 | $10.28 | $10.50 | $10.28 | $10.37 | $10.30 | 5,506,090 |
| 2021-02-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.13 | 0 |
| 2021-02-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.13 | 0 |
| 2021-02-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.13 | 0 |
| 2021-02-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.13 | 0 |
| 2021-02-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.13 | 0 |
| 2021-02-10 | $10.23 | $10.30 | $10.10 | $10.19 | $10.13 | 5,107,030 |
| 2021-02-09 | $10.00 | $10.35 | $10.00 | $10.23 | $10.17 | 5,554,620 |
| 2021-02-08 | $9.86 | $10.07 | $9.71 | $10.01 | $9.95 | 5,623,290 |
| 2021-02-05 | $10.39 | $10.65 | $9.99 | $10.00 | $9.94 | 7,601,820 |
| 2021-02-04 | $10.36 | $10.60 | $9.88 | $10.13 | $10.07 | 9,141,780 |
| 2021-02-03 | $10.60 | $10.70 | $10.33 | $10.45 | $10.38 | 7,766,860 |
| 2021-02-02 | $10.64 | $10.86 | $10.52 | $10.68 | $10.61 | 6,501,780 |
| 2021-02-01 | $10.50 | $10.77 | $10.49 | $10.63 | $10.56 | 7,677,890 |
| 2021-01-29 | $11.35 | $11.41 | $10.55 | $10.76 | $10.69 | 12,296,760 |
| 2021-01-28 | $11.42 | $11.78 | $11.19 | $11.23 | $11.16 | 12,098,210 |
| 2021-01-27 | $11.77 | $12.04 | $11.31 | $11.57 | $11.50 | 16,792,380 |
| 2021-01-26 | $12.90 | $12.90 | $12.04 | $12.04 | $11.96 | 24,779,580 |
| 2021-01-25 | $13.18 | $13.85 | $13.13 | $13.38 | $13.29 | 26,938,470 |
| 2021-01-22 | $13.08 | $13.58 | $12.88 | $13.07 | $12.99 | 20,198,530 |
| 2021-01-21 | $13.27 | $13.66 | $13.07 | $13.20 | $13.12 | 24,103,410 |
| 2021-01-20 | $12.49 | $13.67 | $12.35 | $13.29 | $13.21 | 30,003,710 |
| 2021-01-19 | $12.78 | $13.13 | $12.50 | $12.58 | $12.50 | 24,880,560 |
| 2021-01-18 | $12.40 | $13.35 | $12.39 | $13.03 | $12.95 | 33,763,450 |
| 2021-01-15 | $11.96 | $12.43 | $11.78 | $12.14 | $12.06 | 16,774,390 |
| 2021-01-14 | $12.75 | $13.06 | $11.95 | $12.06 | $11.98 | 25,103,570 |
| 2021-01-13 | $13.73 | $13.93 | $12.68 | $12.80 | $12.72 | 33,379,230 |
| 2021-01-12 | $11.85 | $13.19 | $11.71 | $13.19 | $13.11 | 17,397,300 |
| 2021-01-11 | $11.92 | $12.60 | $11.92 | $11.99 | $11.91 | 15,427,190 |
| 2021-01-08 | $12.40 | $12.53 | $11.80 | $11.91 | $11.83 | 17,405,570 |
| 2021-01-07 | $12.67 | $12.88 | $12.28 | $12.54 | $12.46 | 18,014,060 |
| 2021-01-06 | $12.57 | $12.88 | $12.34 | $12.48 | $12.40 | 21,149,810 |
| 2021-01-05 | $12.95 | $13.61 | $12.45 | $12.76 | $12.68 | 36,512,070 |
| 2021-01-04 | $11.40 | $12.42 | $11.38 | $12.42 | $12.34 | 16,802,330 |
| 2021-01-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.22 | 0 |
| 2020-12-31 | $10.83 | $11.34 | $10.80 | $11.29 | $11.22 | 8,503,210 |
| 2020-12-30 | $10.52 | $10.95 | $10.40 | $10.87 | $10.80 | 6,476,800 |
| 2020-12-29 | $10.90 | $11.01 | $10.57 | $10.58 | $10.51 | 6,372,690 |
| 2020-12-28 | $10.73 | $11.11 | $10.73 | $10.87 | $10.80 | 7,888,490 |
| 2020-12-25 | $10.64 | $10.83 | $10.50 | $10.70 | $10.63 | 6,017,690 |
| 2020-12-24 | $10.71 | $11.00 | $10.66 | $10.74 | $10.67 | 8,622,380 |
| 2020-12-23 | $10.39 | $10.71 | $10.27 | $10.65 | $10.58 | 6,638,700 |
| 2020-12-22 | $10.69 | $10.71 | $10.10 | $10.31 | $10.24 | 7,210,700 |
| 2020-12-21 | $10.54 | $10.80 | $10.53 | $10.75 | $10.68 | 4,898,500 |
| 2020-12-18 | $10.57 | $10.68 | $10.48 | $10.54 | $10.47 | 3,941,900 |
| 2020-12-17 | $10.60 | $10.64 | $10.23 | $10.54 | $10.47 | 5,698,590 |
| 2020-12-16 | $10.70 | $10.83 | $10.56 | $10.58 | $10.51 | 3,498,540 |
| 2020-12-15 | $10.88 | $10.88 | $10.61 | $10.77 | $10.70 | 4,635,050 |
| 2020-12-14 | $10.70 | $10.92 | $10.54 | $10.87 | $10.80 | 5,242,790 |
| 2020-12-11 | $11.00 | $11.03 | $10.62 | $10.74 | $10.67 | 6,796,110 |
| 2020-12-10 | $11.26 | $11.32 | $11.02 | $11.03 | $10.96 | 5,743,600 |
| 2020-12-09 | $11.68 | $11.68 | $11.31 | $11.32 | $11.25 | 6,355,690 |
| 2020-12-08 | $11.72 | $11.80 | $11.52 | $11.62 | $11.55 | 5,646,530 |
| 2020-12-07 | $11.84 | $12.08 | $11.72 | $11.73 | $11.66 | 6,637,830 |
| 2020-12-04 | $11.77 | $11.93 | $11.59 | $11.81 | $11.73 | 6,849,010 |
| 2020-12-03 | $12.01 | $12.05 | $11.65 | $11.73 | $11.66 | 9,033,070 |
| 2020-12-02 | $11.91 | $12.19 | $11.78 | $12.09 | $12.01 | 12,975,390 |
| 2020-12-01 | $11.86 | $11.99 | $11.72 | $11.90 | $11.82 | 10,253,390 |
| 2020-11-30 | $11.94 | $12.20 | $11.80 | $11.88 | $11.80 | 16,581,530 |
| 2020-11-27 | $11.29 | $12.09 | $11.22 | $11.75 | $11.68 | 16,553,950 |
| 2020-11-26 | $10.95 | $11.34 | $10.93 | $11.29 | $11.22 | 6,395,160 |
| 2020-11-25 | $11.27 | $11.27 | $10.91 | $10.92 | $10.85 | 5,586,990 |
| 2020-11-24 | $11.20 | $11.46 | $11.14 | $11.20 | $11.13 | 7,262,600 |
| 2020-11-23 | $11.22 | $11.34 | $11.15 | $11.24 | $11.17 | 8,211,900 |
| 2020-11-20 | $10.99 | $11.57 | $10.94 | $11.25 | $11.18 | 11,519,430 |
| 2020-11-19 | $10.70 | $11.07 | $10.55 | $11.06 | $10.99 | 7,101,340 |
| 2020-11-18 | $10.62 | $10.77 | $10.60 | $10.68 | $10.61 | 3,477,400 |
| 2020-11-17 | $10.72 | $10.79 | $10.57 | $10.64 | $10.57 | 2,693,040 |
| 2020-11-16 | $10.80 | $10.83 | $10.57 | $10.74 | $10.67 | 4,116,920 |
| 2020-11-13 | $10.66 | $10.93 | $10.50 | $10.75 | $10.68 | 4,757,580 |
| 2020-11-12 | $10.77 | $10.88 | $10.55 | $10.62 | $10.55 | 3,906,300 |
| 2020-11-11 | $10.98 | $11.01 | $10.72 | $10.78 | $10.71 | 3,571,400 |
| 2020-11-10 | $11.30 | $11.30 | $10.98 | $11.00 | $10.93 | 4,368,080 |
| 2020-11-09 | $11.15 | $11.35 | $11.06 | $11.34 | $11.27 | 6,166,690 |
| 2020-11-06 | $11.30 | $11.35 | $11.07 | $11.12 | $11.05 | 3,819,040 |
| 2020-11-05 | $11.45 | $11.49 | $11.19 | $11.30 | $11.23 | 4,974,860 |
| 2020-11-04 | $11.32 | $11.52 | $11.10 | $11.43 | $11.36 | 6,947,170 |
| 2020-11-03 | $10.64 | $11.30 | $10.53 | $11.28 | $11.21 | 7,333,960 |
| 2020-11-02 | $10.81 | $10.85 | $10.38 | $10.51 | $10.44 | 5,202,930 |
| 2020-10-30 | $11.15 | $11.25 | $10.84 | $10.87 | $10.80 | 6,132,400 |
| 2020-10-29 | $10.73 | $11.23 | $10.69 | $11.14 | $11.07 | 7,780,900 |
| 2020-10-28 | $10.83 | $10.97 | $10.66 | $10.77 | $10.70 | 2,779,700 |
| 2020-10-27 | $10.84 | $11.11 | $10.80 | $10.98 | $10.91 | 2,936,100 |
| 2020-10-26 | $10.87 | $10.95 | $10.72 | $10.85 | $10.78 | 2,127,980 |
| 2020-10-23 | $10.91 | $11.07 | $10.73 | $10.97 | $10.90 | 3,729,430 |
| 2020-10-22 | $10.80 | $10.95 | $10.71 | $10.88 | $10.81 | 2,317,860 |
| 2020-10-21 | $11.11 | $11.12 | $10.78 | $10.80 | $10.73 | 2,726,300 |
| 2020-10-20 | $11.06 | $11.08 | $10.81 | $11.06 | $10.99 | 2,717,020 |
| 2020-10-19 | $11.13 | $11.24 | $10.98 | $11.06 | $10.99 | 3,219,400 |
| 2020-10-16 | $11.10 | $11.25 | $10.98 | $11.09 | $11.02 | 3,491,140 |
| 2020-10-15 | $11.18 | $11.35 | $11.08 | $11.12 | $11.05 | 3,002,420 |
| 2020-10-14 | $11.45 | $11.65 | $11.13 | $11.27 | $11.20 | 4,703,100 |
| 2020-10-13 | $11.52 | $11.53 | $11.35 | $11.45 | $11.38 | 3,582,070 |
| 2020-10-12 | $11.34 | $11.61 | $11.25 | $11.54 | $11.47 | 5,828,430 |
| 2020-10-09 | $11.30 | $11.43 | $11.14 | $11.35 | $11.28 | 4,555,810 |
| 2020-10-08 | $11.04 | $11.04 | $11.04 | $11.04 | $10.97 | 0 |
| 2020-10-07 | $11.04 | $11.04 | $11.04 | $11.04 | $10.97 | 0 |
| 2020-10-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.97 | 0 |
| 2020-10-05 | $11.04 | $11.04 | $11.04 | $11.04 | $10.97 | 0 |
| 2020-10-02 | $11.04 | $11.04 | $11.04 | $11.04 | $10.97 | 0 |
| 2020-10-01 | $11.04 | $11.04 | $11.04 | $11.04 | $10.97 | 0 |
| 2020-09-30 | $10.92 | $11.17 | $10.86 | $11.04 | $10.97 | 3,848,100 |
| 2020-09-29 | $10.55 | $11.00 | $10.52 | $10.90 | $10.83 | 4,591,420 |
| 2020-09-28 | $10.78 | $10.85 | $10.52 | $10.52 | $10.45 | 2,314,900 |
| 2020-09-25 | $10.80 | $10.88 | $10.67 | $10.76 | $10.69 | 1,875,380 |
| 2020-09-24 | $11.07 | $11.07 | $10.72 | $10.76 | $10.69 | 2,795,710 |
| 2020-09-23 | $11.03 | $11.21 | $10.90 | $11.14 | $11.07 | 3,299,660 |
| 2020-09-22 | $11.09 | $11.20 | $10.80 | $11.03 | $10.96 | 3,861,380 |
| 2020-09-21 | $10.98 | $11.34 | $10.98 | $11.21 | $11.14 | 5,427,790 |
| 2020-09-18 | $10.80 | $11.04 | $10.75 | $10.99 | $10.92 | 4,483,400 |
| 2020-09-17 | $10.74 | $10.85 | $10.55 | $10.76 | $10.69 | 3,552,010 |
| 2020-09-16 | $10.94 | $11.08 | $10.68 | $10.73 | $10.66 | 3,752,100 |
| 2020-09-15 | $10.82 | $11.04 | $10.80 | $10.94 | $10.87 | 4,326,810 |
| 2020-09-14 | $10.92 | $11.04 | $10.70 | $10.84 | $10.77 | 4,687,100 |
| 2020-09-11 | $10.87 | $10.96 | $10.61 | $10.95 | $10.88 | 4,856,320 |
| 2020-09-10 | $11.61 | $11.72 | $10.88 | $10.91 | $10.84 | 6,814,320 |
| 2020-09-09 | $11.51 | $11.82 | $11.33 | $11.60 | $11.53 | 6,330,200 |
| 2020-09-08 | $11.59 | $11.77 | $11.40 | $11.62 | $11.55 | 5,325,370 |
| 2020-09-07 | $12.03 | $12.05 | $11.43 | $11.53 | $11.46 | 7,502,040 |
| 2020-09-04 | $12.00 | $12.12 | $11.86 | $11.99 | $11.91 | 5,264,740 |
| 2020-09-03 | $11.70 | $12.23 | $11.59 | $12.19 | $12.11 | 11,636,170 |
| 2020-09-02 | $11.89 | $11.97 | $11.63 | $11.67 | $11.60 | 7,304,280 |
| 2020-09-01 | $11.93 | $12.23 | $11.87 | $11.98 | $11.90 | 8,835,020 |
| 2020-08-31 | $11.63 | $11.95 | $11.57 | $11.79 | $11.72 | 7,044,180 |
| 2020-08-28 | $11.44 | $11.71 | $11.37 | $11.67 | $11.60 | 7,086,110 |
| 2020-08-27 | $11.22 | $11.51 | $11.20 | $11.48 | $11.41 | 5,733,160 |
| 2020-08-26 | $11.64 | $11.78 | $11.19 | $11.31 | $11.24 | 9,492,930 |
| 2020-08-25 | $12.51 | $12.61 | $11.66 | $11.68 | $11.61 | 17,340,850 |
| 2020-08-24 | $13.10 | $13.35 | $12.64 | $12.76 | $12.68 | 12,756,690 |
| 2020-08-21 | $13.09 | $13.79 | $13.00 | $13.26 | $13.18 | 12,051,360 |
| 2020-08-20 | $13.43 | $13.89 | $12.90 | $13.24 | $13.16 | 13,081,030 |
| 2020-08-19 | $12.89 | $13.82 | $12.58 | $13.65 | $13.56 | 21,482,940 |
| 2020-08-18 | $13.10 | $13.33 | $12.86 | $13.02 | $12.94 | 12,469,420 |
| 2020-08-17 | $13.04 | $13.56 | $13.00 | $13.20 | $13.12 | 16,385,620 |
| 2020-08-14 | $12.30 | $13.35 | $12.30 | $13.04 | $12.96 | 15,912,920 |
| 2020-08-13 | $12.31 | $12.74 | $12.21 | $12.38 | $12.30 | 10,483,030 |
| 2020-08-12 | $13.41 | $13.50 | $12.45 | $12.50 | $12.42 | 26,728,450 |
| 2020-08-11 | $12.90 | $14.18 | $12.67 | $13.83 | $13.74 | 35,134,910 |
| 2020-08-10 | $12.64 | $13.84 | $12.61 | $12.89 | $12.81 | 17,803,890 |
| 2020-08-07 | $12.70 | $13.10 | $12.05 | $12.74 | $12.66 | 15,633,220 |
| 2020-08-06 | $12.38 | $12.98 | $12.25 | $12.73 | $12.65 | 17,532,200 |
| 2020-08-05 | $11.75 | $12.61 | $11.68 | $12.43 | $12.35 | 14,543,830 |
| 2020-08-04 | $12.25 | $12.25 | $11.75 | $11.84 | $11.76 | 10,132,350 |
| 2020-08-03 | $11.70 | $12.32 | $11.61 | $12.25 | $12.17 | 13,310,600 |
| 2020-07-31 | $11.65 | $11.67 | $11.40 | $11.58 | $11.51 | 7,082,940 |
| 2020-07-30 | $11.91 | $12.18 | $11.55 | $11.59 | $11.52 | 10,090,620 |
| 2020-07-29 | $11.65 | $11.98 | $11.25 | $11.93 | $11.85 | 10,727,980 |
| 2020-07-28 | $11.61 | $12.51 | $11.50 | $11.94 | $11.86 | 13,534,660 |
| 2020-07-27 | $11.72 | $11.95 | $11.20 | $11.44 | $11.37 | 10,213,140 |
| 2020-07-24 | $12.38 | $12.55 | $11.71 | $11.75 | $11.68 | 16,328,870 |
| 2020-07-23 | $11.90 | $12.41 | $11.90 | $12.39 | $12.31 | 20,481,320 |
| 2020-07-22 | $11.52 | $12.68 | $11.52 | $11.85 | $11.77 | 21,421,160 |
| 2020-07-21 | $12.09 | $12.12 | $11.39 | $11.53 | $11.46 | 18,215,960 |
| 2020-07-20 | $10.69 | $11.64 | $10.66 | $11.64 | $11.57 | 15,545,170 |
| 2020-07-17 | $10.41 | $10.78 | $10.38 | $10.58 | $10.51 | 4,960,610 |
| 2020-07-16 | $10.79 | $10.98 | $10.25 | $10.41 | $10.34 | 6,113,890 |
| 2020-07-15 | $11.31 | $11.31 | $10.72 | $10.78 | $10.71 | 6,827,890 |
| 2020-07-14 | $11.04 | $11.49 | $10.90 | $11.20 | $11.13 | 9,760,940 |
| 2020-07-13 | $10.75 | $11.05 | $10.72 | $11.04 | $10.97 | 8,196,900 |
| 2020-07-10 | $11.00 | $11.18 | $10.66 | $10.75 | $10.68 | 8,337,140 |
| 2020-07-09 | $10.92 | $11.23 | $10.81 | $11.01 | $10.94 | 12,700,360 |
| 2020-07-08 | $10.22 | $10.96 | $10.18 | $10.89 | $10.82 | 12,089,170 |
| 2020-07-07 | $10.27 | $10.55 | $10.07 | $10.26 | $10.19 | 10,599,810 |
| 2020-07-06 | $9.83 | $10.25 | $9.83 | $10.20 | $10.14 | 8,634,600 |
| 2020-07-03 | $9.77 | $9.87 | $9.75 | $9.80 | $9.74 | 5,412,880 |
| 2020-07-02 | $9.64 | $9.79 | $9.59 | $9.76 | $9.70 | 4,493,800 |
| 2020-07-01 | $9.70 | $9.70 | $9.56 | $9.62 | $9.56 | 2,638,250 |
| 2020-06-30 | $9.58 | $9.69 | $9.50 | $9.64 | $9.58 | 3,561,010 |
| 2020-06-29 | $9.40 | $9.60 | $9.40 | $9.55 | $9.49 | 2,314,770 |
| 2020-06-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.40 | 0 |
| 2020-06-25 | $9.46 | $9.46 | $9.46 | $9.46 | $9.40 | 0 |
| 2020-06-24 | $9.51 | $9.64 | $9.45 | $9.46 | $9.40 | 2,222,700 |
| 2020-06-23 | $9.63 | $9.64 | $9.50 | $9.51 | $9.45 | 2,542,470 |
| 2020-06-22 | $9.52 | $9.64 | $9.50 | $9.62 | $9.56 | 3,067,070 |
| 2020-06-19 | $9.54 | $9.56 | $9.44 | $9.52 | $9.46 | 2,698,450 |
| 2020-06-18 | $9.67 | $9.70 | $9.54 | $9.56 | $9.50 | 4,037,810 |
| 2020-06-17 | $9.50 | $9.84 | $9.43 | $9.75 | $9.69 | 7,861,500 |
| 2020-06-16 | $9.37 | $9.43 | $9.23 | $9.41 | $9.35 | 2,252,780 |
| 2020-06-15 | $9.26 | $9.45 | $9.26 | $9.28 | $9.22 | 2,411,520 |
| 2020-06-12 | $9.25 | $9.38 | $9.16 | $9.38 | $9.32 | 2,601,510 |
| 2020-06-11 | $9.48 | $9.55 | $9.39 | $9.41 | $9.35 | 2,308,430 |
| 2020-06-10 | $9.54 | $9.54 | $9.45 | $9.52 | $9.46 | 2,266,490 |
| 2020-06-09 | $9.55 | $9.62 | $9.48 | $9.55 | $9.49 | 2,466,630 |
| 2020-06-08 | $9.64 | $9.71 | $9.55 | $9.59 | $9.53 | 2,838,600 |
| 2020-06-05 | $9.72 | $9.87 | $9.53 | $9.65 | $9.59 | 5,868,110 |
| 2020-06-04 | $9.68 | $9.68 | $9.55 | $9.58 | $9.52 | 3,124,100 |
| 2020-06-03 | $9.82 | $9.87 | $9.67 | $9.67 | $9.57 | 4,322,710 |
| 2020-06-02 | $9.81 | $9.98 | $9.78 | $9.83 | $9.73 | 5,033,540 |
| 2020-06-01 | $9.74 | $9.86 | $9.66 | $9.85 | $9.75 | 4,736,750 |
| 2020-05-29 | $9.54 | $9.75 | $9.54 | $9.74 | $9.64 | 4,310,110 |
| 2020-05-28 | $9.50 | $9.64 | $9.40 | $9.63 | $9.53 | 3,332,030 |
| 2020-05-27 | $9.46 | $9.74 | $9.45 | $9.50 | $9.40 | 2,929,320 |
| 2020-05-26 | $9.30 | $9.47 | $9.25 | $9.45 | $9.35 | 1,952,090 |
| 2020-05-25 | $9.36 | $9.40 | $9.20 | $9.25 | $9.15 | 1,605,590 |
| 2020-05-22 | $9.33 | $9.47 | $9.26 | $9.35 | $9.25 | 3,307,370 |
| 2020-05-21 | $9.63 | $9.63 | $9.30 | $9.33 | $9.23 | 3,669,570 |
| 2020-05-20 | $9.73 | $9.77 | $9.53 | $9.55 | $9.45 | 4,236,000 |
| 2020-05-19 | $9.76 | $9.83 | $9.64 | $9.71 | $9.61 | 2,733,680 |
| 2020-05-18 | $9.58 | $9.87 | $9.58 | $9.76 | $9.66 | 4,596,580 |
| 2020-05-15 | $9.70 | $9.72 | $9.58 | $9.62 | $9.52 | 3,137,500 |
| 2020-05-14 | $9.50 | $9.83 | $9.40 | $9.68 | $9.58 | 4,685,290 |
| 2020-05-13 | $9.63 | $9.77 | $9.52 | $9.59 | $9.49 | 3,822,830 |
| 2020-05-12 | $9.46 | $9.80 | $9.35 | $9.64 | $9.54 | 4,620,570 |
| 2020-05-11 | $9.49 | $9.68 | $9.45 | $9.53 | $9.43 | 3,403,890 |
| 2020-05-08 | $9.48 | $9.51 | $9.37 | $9.41 | $9.31 | 3,352,800 |
| 2020-05-07 | $9.36 | $9.44 | $9.30 | $9.32 | $9.22 | 2,853,460 |
| 2020-05-06 | $9.23 | $9.44 | $9.14 | $9.36 | $9.26 | 3,180,530 |
| 2020-05-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 0 |
| 2020-05-04 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 0 |
| 2020-05-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.17 | 0 |
| 2020-04-30 | $9.15 | $9.29 | $9.10 | $9.27 | $9.17 | 3,291,600 |
| 2020-04-29 | $9.02 | $9.20 | $9.00 | $9.08 | $8.98 | 2,760,050 |
| 2020-04-28 | $9.53 | $9.56 | $8.85 | $9.10 | $9.00 | 6,258,620 |
| 2020-04-27 | $9.93 | $10.09 | $9.56 | $9.67 | $9.57 | 8,393,160 |
| 2020-04-24 | $9.70 | $10.32 | $9.45 | $10.25 | $10.14 | 10,787,710 |
| 2020-04-23 | $9.56 | $9.82 | $9.52 | $9.67 | $9.57 | 5,728,890 |
| 2020-04-22 | $9.46 | $9.59 | $9.35 | $9.56 | $9.46 | 2,766,960 |
| 2020-04-21 | $9.53 | $9.74 | $9.41 | $9.53 | $9.43 | 3,568,020 |
| 2020-04-20 | $9.55 | $9.63 | $9.47 | $9.58 | $9.48 | 2,178,200 |
| 2020-04-17 | $9.72 | $9.79 | $9.50 | $9.53 | $9.43 | 3,613,770 |
| 2020-04-16 | $9.58 | $9.79 | $9.52 | $9.71 | $9.61 | 4,316,450 |
| 2020-04-15 | $9.65 | $9.77 | $9.48 | $9.56 | $9.46 | 2,796,500 |
| 2020-04-14 | $9.65 | $9.78 | $9.54 | $9.70 | $9.60 | 3,305,920 |
| 2020-04-13 | $9.49 | $9.80 | $9.33 | $9.64 | $9.54 | 4,279,610 |
| 2020-04-10 | $9.56 | $9.73 | $9.39 | $9.55 | $9.45 | 3,890,850 |
| 2020-04-09 | $9.75 | $9.90 | $9.58 | $9.60 | $9.50 | 4,167,850 |
| 2020-04-08 | $9.45 | $9.97 | $9.42 | $9.65 | $9.55 | 6,459,490 |
| 2020-04-07 | $9.35 | $9.58 | $9.30 | $9.50 | $9.40 | 4,178,620 |
| 2020-04-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.13 | 0 |
| 2020-04-03 | $9.25 | $9.34 | $9.17 | $9.23 | $9.13 | 1,683,880 |
| 2020-04-02 | $9.05 | $9.29 | $9.04 | $9.28 | $9.18 | 1,822,070 |
| 2020-04-01 | $9.11 | $9.22 | $9.07 | $9.10 | $9.00 | 1,383,880 |
| 2020-03-31 | $9.13 | $9.28 | $9.10 | $9.14 | $9.04 | 2,179,430 |
| 2020-03-30 | $9.02 | $9.15 | $8.81 | $9.06 | $8.97 | 3,328,320 |
| 2020-03-27 | $9.32 | $9.32 | $9.16 | $9.16 | $9.06 | 2,075,210 |
| 2020-03-26 | $9.33 | $9.33 | $9.20 | $9.20 | $9.10 | 2,396,930 |
| 2020-03-25 | $9.38 | $9.45 | $9.29 | $9.39 | $9.29 | 2,924,670 |
| 2020-03-24 | $9.13 | $9.26 | $9.05 | $9.25 | $9.15 | 2,670,500 |
| 2020-03-23 | $9.19 | $9.19 | $8.99 | $9.00 | $8.91 | 2,806,580 |
| 2020-03-20 | $9.22 | $9.33 | $9.14 | $9.33 | $9.23 | 2,896,650 |
| 2020-03-19 | $9.20 | $9.22 | $8.96 | $9.16 | $9.06 | 4,018,170 |
| 2020-03-18 | $9.46 | $9.50 | $9.15 | $9.16 | $9.06 | 3,199,300 |
| 2020-03-17 | $9.51 | $9.67 | $9.15 | $9.37 | $9.27 | 3,600,860 |
| 2020-03-16 | $9.94 | $9.99 | $9.45 | $9.49 | $9.39 | 4,755,490 |
| 2020-03-13 | $9.67 | $9.93 | $9.46 | $9.85 | $9.75 | 5,006,020 |
| 2020-03-12 | $10.14 | $10.33 | $9.93 | $10.03 | $9.92 | 4,911,320 |
| 2020-03-11 | $10.50 | $10.70 | $10.36 | $10.36 | $10.25 | 5,902,450 |
| 2020-03-10 | $9.91 | $10.45 | $9.79 | $10.40 | $10.29 | 5,653,540 |
| 2020-03-09 | $10.30 | $10.44 | $10.03 | $10.04 | $9.93 | 4,938,540 |
| 2020-03-06 | $10.38 | $10.65 | $10.38 | $10.50 | $10.39 | 4,291,430 |
| 2020-03-05 | $10.37 | $10.56 | $10.31 | $10.56 | $10.45 | 5,320,050 |
| 2020-03-04 | $10.15 | $10.42 | $10.08 | $10.30 | $10.19 | 3,990,130 |
| 2020-03-03 | $10.25 | $10.48 | $10.08 | $10.18 | $10.07 | 5,140,020 |
| 2020-03-02 | $9.79 | $10.11 | $9.76 | $10.04 | $9.93 | 4,174,330 |
| 2020-02-28 | $10.20 | $10.20 | $9.59 | $9.72 | $9.62 | 7,272,950 |
| 2020-02-27 | $10.78 | $10.78 | $10.31 | $10.42 | $10.31 | 6,010,830 |
| 2020-02-26 | $10.39 | $10.97 | $10.34 | $10.64 | $10.53 | 7,613,220 |
| 2020-02-25 | $10.77 | $10.77 | $10.13 | $10.63 | $10.52 | 7,913,540 |
| 2020-02-24 | $10.99 | $11.07 | $10.76 | $10.92 | $10.81 | 6,796,230 |
| 2020-02-21 | $10.61 | $10.96 | $10.55 | $10.90 | $10.79 | 7,894,810 |
| 2020-02-20 | $10.74 | $10.74 | $10.39 | $10.62 | $10.51 | 5,340,640 |
| 2020-02-19 | $10.62 | $10.87 | $10.44 | $10.60 | $10.49 | 6,103,880 |
| 2020-02-18 | $10.39 | $10.75 | $10.38 | $10.67 | $10.56 | 6,265,780 |
| 2020-02-17 | $9.91 | $10.45 | $9.88 | $10.40 | $10.29 | 6,459,400 |
| 2020-02-14 | $9.90 | $9.98 | $9.79 | $9.85 | $9.75 | 2,696,100 |
| 2020-02-13 | $10.09 | $10.10 | $9.92 | $9.93 | $9.83 | 3,286,290 |
| 2020-02-12 | $10.04 | $10.14 | $9.91 | $10.11 | $10.00 | 2,782,980 |
| 2020-02-11 | $10.16 | $10.21 | $9.97 | $10.00 | $9.90 | 2,944,970 |
| 2020-02-10 | $10.14 | $10.33 | $9.99 | $10.16 | $10.05 | 2,985,860 |
| 2020-02-07 | $9.66 | $10.17 | $9.66 | $10.09 | $9.98 | 3,885,410 |
| 2020-02-06 | $9.58 | $9.79 | $9.58 | $9.76 | $9.66 | 2,955,130 |
| 2020-02-05 | $9.40 | $9.72 | $9.36 | $9.58 | $9.48 | 3,037,970 |
| 2020-02-04 | $8.91 | $9.58 | $8.91 | $9.35 | $9.25 | 4,512,030 |
| 2020-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 667,700 |
| 2020-01-31 | $10.94 | $10.94 | $10.94 | $10.94 | $10.83 | 0 |
| 2020-01-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.83 | 0 |
| 2020-01-29 | $10.94 | $10.94 | $10.94 | $10.94 | $10.83 | 0 |
| 2020-01-28 | $10.94 | $10.94 | $10.94 | $10.94 | $10.83 | 0 |
| 2020-01-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.83 | 0 |
| 2020-01-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.83 | 0 |
| 2020-01-23 | $11.09 | $11.23 | $10.76 | $10.94 | $10.83 | 3,080,360 |
| 2020-01-22 | $11.20 | $11.22 | $10.85 | $11.10 | $10.98 | 2,461,680 |
| 2020-01-21 | $11.52 | $11.52 | $11.25 | $11.26 | $11.14 | 1,895,050 |
| 2020-01-20 | $11.28 | $11.55 | $11.23 | $11.55 | $11.43 | 2,237,300 |
| 2020-01-17 | $11.32 | $11.43 | $11.28 | $11.29 | $11.17 | 1,682,600 |
| 2020-01-16 | $11.44 | $11.61 | $11.33 | $11.34 | $11.22 | 2,620,750 |
| 2020-01-15 | $11.58 | $11.58 | $11.34 | $11.42 | $11.30 | 2,541,400 |
| 2020-01-14 | $11.73 | $11.78 | $11.56 | $11.58 | $11.46 | 3,053,410 |
| 2020-01-13 | $11.68 | $11.73 | $11.52 | $11.72 | $11.60 | 2,479,170 |
| 2020-01-10 | $11.87 | $11.87 | $11.61 | $11.64 | $11.52 | 3,254,400 |
| 2020-01-09 | $11.82 | $11.96 | $11.68 | $11.92 | $11.80 | 6,127,810 |
| 2020-01-08 | $11.90 | $12.14 | $11.78 | $12.07 | $11.94 | 10,189,660 |
| 2020-01-07 | $11.67 | $11.73 | $11.60 | $11.73 | $11.61 | 3,317,270 |
| 2020-01-06 | $11.88 | $12.00 | $11.63 | $11.71 | $11.59 | 6,329,380 |
| 2020-01-03 | $11.55 | $11.76 | $11.47 | $11.72 | $11.60 | 4,430,950 |
| 2020-01-02 | $11.41 | $11.58 | $11.35 | $11.55 | $11.43 | 3,193,520 |
| 2020-01-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.22 | 0 |
| 2019-12-31 | $11.33 | $11.44 | $11.22 | $11.34 | $11.22 | 1,255,450 |
| 2019-12-30 | $11.21 | $11.44 | $11.02 | $11.37 | $11.25 | 1,763,230 |
| 2019-12-27 | $11.51 | $11.55 | $11.25 | $11.29 | $11.17 | 2,129,770 |
| 2019-12-26 | $11.46 | $11.49 | $11.38 | $11.46 | $11.34 | 1,767,450 |
| 2019-12-25 | $11.35 | $11.48 | $11.35 | $11.42 | $11.30 | 2,403,530 |
| 2019-12-24 | $11.28 | $11.44 | $11.21 | $11.39 | $11.27 | 1,812,940 |
| 2019-12-23 | $11.50 | $11.54 | $11.01 | $11.26 | $11.14 | 2,671,770 |
| 2019-12-20 | $11.79 | $11.85 | $11.50 | $11.56 | $11.44 | 3,608,180 |
| 2019-12-19 | $11.85 | $11.93 | $11.71 | $11.83 | $11.71 | 3,731,300 |
| 2019-12-18 | $12.01 | $12.06 | $11.81 | $11.85 | $11.73 | 5,107,770 |
| 2019-12-17 | $11.82 | $11.98 | $11.66 | $11.92 | $11.80 | 6,401,580 |
| 2019-12-16 | $11.20 | $12.21 | $11.11 | $11.79 | $11.67 | 8,050,630 |
| 2019-12-13 | $11.30 | $11.30 | $11.11 | $11.18 | $11.06 | 3,423,650 |
| 2019-12-12 | $10.98 | $11.18 | $10.85 | $11.04 | $10.92 | 2,519,390 |
| 2019-12-11 | $11.13 | $11.22 | $10.95 | $10.98 | $10.86 | 2,418,200 |
| 2019-12-10 | $11.19 | $11.33 | $11.04 | $11.21 | $11.09 | 3,105,430 |
| 2019-12-09 | $11.05 | $11.38 | $10.99 | $11.24 | $11.12 | 4,038,250 |
| 2019-12-06 | $10.93 | $11.01 | $10.87 | $10.94 | $10.83 | 1,144,410 |
| 2019-12-05 | $10.88 | $11.02 | $10.82 | $10.95 | $10.84 | 1,675,200 |
| 2019-12-04 | $10.75 | $10.85 | $10.69 | $10.84 | $10.73 | 1,159,170 |
| 2019-12-03 | $10.70 | $10.77 | $10.59 | $10.75 | $10.64 | 875,520 |
| 2019-12-02 | $10.73 | $10.79 | $10.66 | $10.70 | $10.59 | 920,700 |
| 2019-11-29 | $10.58 | $10.77 | $10.55 | $10.73 | $10.62 | 1,155,660 |
| 2019-11-28 | $10.56 | $10.62 | $10.54 | $10.58 | $10.47 | 604,130 |
| 2019-11-27 | $10.57 | $10.64 | $10.54 | $10.58 | $10.47 | 582,300 |
| 2019-11-26 | $10.65 | $10.70 | $10.56 | $10.58 | $10.47 | 1,056,700 |
| 2019-11-25 | $10.68 | $10.70 | $10.52 | $10.65 | $10.54 | 1,067,300 |
| 2019-11-22 | $10.74 | $10.83 | $10.65 | $10.73 | $10.62 | 1,075,480 |
| 2019-11-21 | $10.65 | $10.82 | $10.65 | $10.76 | $10.65 | 859,660 |
| 2019-11-20 | $10.89 | $10.89 | $10.70 | $10.74 | $10.63 | 881,180 |
| 2019-11-19 | $10.83 | $10.90 | $10.76 | $10.87 | $10.76 | 1,144,200 |
| 2019-11-18 | $10.66 | $10.85 | $10.48 | $10.80 | $10.69 | 1,114,930 |
| 2019-11-15 | $10.93 | $10.93 | $10.66 | $10.66 | $10.55 | 1,014,530 |
| 2019-11-14 | $10.83 | $10.89 | $10.71 | $10.85 | $10.74 | 1,138,260 |
| 2019-11-13 | $10.78 | $10.82 | $10.60 | $10.79 | $10.68 | 911,400 |
| 2019-11-12 | $10.67 | $10.78 | $10.55 | $10.73 | $10.62 | 1,163,900 |
| 2019-11-11 | $11.08 | $11.10 | $10.57 | $10.63 | $10.52 | 1,864,720 |
| 2019-11-08 | $11.07 | $11.20 | $10.98 | $11.10 | $10.98 | 1,503,060 |
| 2019-11-07 | $11.00 | $11.15 | $10.96 | $11.05 | $10.93 | 1,241,600 |
| 2019-11-06 | $11.20 | $11.31 | $10.99 | $11.10 | $10.98 | 1,904,800 |
| 2019-11-05 | $11.25 | $11.25 | $11.06 | $11.13 | $11.01 | 1,523,340 |
| 2019-11-04 | $10.86 | $11.21 | $10.86 | $11.17 | $11.05 | 2,200,300 |
| 2019-11-01 | $10.62 | $10.98 | $10.62 | $10.86 | $10.75 | 1,755,690 |
| 2019-10-31 | $10.97 | $10.97 | $10.61 | $10.70 | $10.59 | 2,077,440 |
| 2019-10-30 | $11.22 | $11.22 | $10.88 | $10.92 | $10.81 | 1,876,930 |
| 2019-10-29 | $11.28 | $11.30 | $11.16 | $11.21 | $11.09 | 2,104,430 |
| 2019-10-28 | $11.13 | $11.32 | $10.96 | $11.31 | $11.19 | 2,670,580 |
| 2019-10-25 | $11.05 | $11.14 | $10.87 | $11.09 | $10.97 | 1,835,700 |
| 2019-10-24 | $11.01 | $11.25 | $10.85 | $11.10 | $10.98 | 2,155,870 |
| 2019-10-23 | $11.14 | $11.24 | $11.01 | $11.04 | $10.92 | 1,467,650 |
| 2019-10-22 | $11.08 | $11.16 | $10.95 | $11.13 | $11.01 | 1,341,840 |
| 2019-10-21 | $10.96 | $11.18 | $10.76 | $11.09 | $10.97 | 1,553,700 |
| 2019-10-18 | $11.19 | $11.22 | $10.87 | $11.00 | $10.88 | 1,726,130 |
| 2019-10-17 | $11.11 | $11.25 | $11.08 | $11.19 | $11.07 | 1,085,830 |
| 2019-10-16 | $11.42 | $11.49 | $11.12 | $11.16 | $11.04 | 2,444,960 |
| 2019-10-15 | $11.62 | $11.73 | $11.42 | $11.45 | $11.33 | 1,864,970 |
| 2019-10-14 | $11.65 | $11.74 | $11.55 | $11.73 | $11.61 | 2,476,440 |
| 2019-10-11 | $11.56 | $11.64 | $11.39 | $11.55 | $11.43 | 1,776,810 |
| 2019-10-10 | $11.48 | $11.61 | $11.42 | $11.57 | $11.45 | 1,888,860 |
| 2019-10-09 | $11.34 | $11.49 | $11.15 | $11.48 | $11.36 | 1,632,630 |
| 2019-10-08 | $11.34 | $11.59 | $11.31 | $11.40 | $11.28 | 1,721,560 |
| 2019-10-07 | $11.37 | $11.37 | $11.37 | $11.37 | $11.25 | 0 |
| 2019-10-04 | $11.37 | $11.37 | $11.37 | $11.37 | $11.25 | 0 |
| 2019-10-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.25 | 0 |
| 2019-10-02 | $11.37 | $11.37 | $11.37 | $11.37 | $11.25 | 0 |
| 2019-10-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.25 | 0 |
| 2019-09-30 | $11.60 | $11.66 | $11.35 | $11.37 | $11.25 | 1,734,360 |
| 2019-09-27 | $11.52 | $11.72 | $11.52 | $11.60 | $11.48 | 1,834,910 |
| 2019-09-26 | $12.06 | $12.15 | $11.51 | $11.59 | $11.47 | 3,431,300 |
| 2019-09-25 | $12.18 | $12.27 | $12.05 | $12.06 | $11.93 | 2,620,300 |
| 2019-09-24 | $12.38 | $12.47 | $12.20 | $12.25 | $12.12 | 3,464,210 |
| 2019-09-23 | $12.32 | $12.42 | $12.11 | $12.40 | $12.27 | 2,495,370 |
| 2019-09-20 | $12.41 | $12.74 | $12.30 | $12.40 | $12.27 | 3,562,810 |
| 2019-09-19 | $12.30 | $12.48 | $12.23 | $12.46 | $12.33 | 2,679,830 |
| 2019-09-18 | $12.36 | $12.44 | $12.16 | $12.32 | $12.19 | 2,875,450 |
| 2019-09-17 | $12.81 | $12.81 | $12.10 | $12.27 | $12.14 | 5,497,860 |
| 2019-09-16 | $12.81 | $12.90 | $12.69 | $12.81 | $12.68 | 4,177,320 |
| 2019-09-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.67 | 0 |
| 2019-09-12 | $12.78 | $12.93 | $12.62 | $12.80 | $12.67 | 3,434,520 |
| 2019-09-11 | $12.90 | $12.92 | $12.59 | $12.66 | $12.53 | 4,484,780 |
| 2019-09-10 | $13.16 | $13.34 | $12.70 | $12.90 | $12.76 | 7,220,400 |
| 2019-09-09 | $13.00 | $13.13 | $12.82 | $13.12 | $12.98 | 5,778,060 |
| 2019-09-06 | $12.90 | $13.08 | $12.80 | $12.91 | $12.77 | 4,978,930 |
| 2019-09-05 | $13.05 | $13.15 | $12.84 | $12.97 | $12.83 | 7,410,070 |
| 2019-09-04 | $12.95 | $13.20 | $12.75 | $13.01 | $12.87 | 5,860,200 |
| 2019-09-03 | $13.14 | $13.25 | $12.83 | $13.05 | $12.91 | 7,758,370 |
| 2019-09-02 | $12.72 | $13.36 | $12.50 | $13.20 | $13.06 | 10,088,170 |
| 2019-08-30 | $12.48 | $12.91 | $12.28 | $12.72 | $12.59 | 9,966,680 |
| 2019-08-29 | $12.26 | $12.64 | $12.23 | $12.47 | $12.34 | 6,645,150 |
| 2019-08-28 | $12.29 | $12.74 | $12.18 | $12.40 | $12.27 | 8,266,130 |
| 2019-08-27 | $12.28 | $12.44 | $12.11 | $12.41 | $12.28 | 6,645,710 |
| 2019-08-26 | $11.58 | $12.48 | $11.55 | $12.34 | $12.21 | 7,723,820 |
| 2019-08-23 | $11.92 | $12.04 | $11.75 | $11.78 | $11.66 | 3,598,030 |
| 2019-08-22 | $11.80 | $12.10 | $11.55 | $11.88 | $11.76 | 4,517,510 |
| 2019-08-21 | $11.56 | $11.68 | $11.47 | $11.62 | $11.50 | 3,183,450 |
| 2019-08-20 | $11.19 | $11.65 | $11.09 | $11.55 | $11.43 | 4,623,800 |
| 2019-08-19 | $10.73 | $11.22 | $10.73 | $11.20 | $11.08 | 3,075,400 |
| 2019-08-16 | $10.72 | $10.90 | $10.64 | $10.73 | $10.62 | 1,306,800 |
| 2019-08-15 | $10.55 | $10.77 | $10.40 | $10.73 | $10.62 | 1,407,790 |
| 2019-08-14 | $11.03 | $11.03 | $10.80 | $10.84 | $10.73 | 1,900,190 |
| 2019-08-13 | $10.99 | $11.00 | $10.77 | $10.83 | $10.72 | 1,792,100 |
| 2019-08-12 | $11.13 | $11.24 | $10.86 | $11.08 | $10.96 | 2,361,580 |
| 2019-08-09 | $11.45 | $11.59 | $11.12 | $11.14 | $11.02 | 1,543,000 |
| 2019-08-08 | $11.12 | $11.78 | $11.12 | $11.46 | $11.34 | 3,027,450 |
| 2019-08-07 | $11.33 | $11.35 | $11.06 | $11.11 | $10.99 | 1,742,600 |
| 2019-08-06 | $11.20 | $11.53 | $11.12 | $11.22 | $11.10 | 2,534,900 |
| 2019-08-05 | $11.66 | $11.99 | $11.56 | $11.56 | $11.44 | 1,907,800 |
| 2019-08-02 | $11.53 | $11.92 | $11.36 | $11.73 | $11.61 | 3,571,210 |
| 2019-08-01 | $11.78 | $11.88 | $11.63 | $11.79 | $11.67 | 1,669,020 |
| 2019-07-31 | $11.93 | $11.99 | $11.80 | $11.84 | $11.72 | 1,629,520 |
| 2019-07-30 | $12.06 | $12.14 | $11.89 | $11.93 | $11.80 | 2,051,500 |
| 2019-07-29 | $12.30 | $12.35 | $11.95 | $12.06 | $11.93 | 3,407,680 |
| 2019-07-26 | $11.89 | $11.97 | $11.78 | $11.89 | $11.77 | 2,107,910 |
| 2019-07-25 | $11.84 | $12.03 | $11.75 | $11.89 | $11.77 | 2,530,610 |
| 2019-07-24 | $11.55 | $11.96 | $11.48 | $11.96 | $11.83 | 2,549,030 |
| 2019-07-23 | $11.03 | $11.81 | $10.99 | $11.48 | $11.36 | 1,299,740 |
| 2019-07-22 | $11.37 | $11.45 | $10.98 | $10.99 | $10.87 | 1,677,300 |
| 2019-07-19 | $11.33 | $11.53 | $11.33 | $11.38 | $11.26 | 856,320 |
| 2019-07-18 | $11.72 | $11.72 | $11.33 | $11.33 | $11.21 | 1,627,080 |
| 2019-07-17 | $11.79 | $11.85 | $11.65 | $11.72 | $11.60 | 1,048,360 |
| 2019-07-16 | $12.14 | $12.14 | $11.75 | $11.81 | $11.69 | 1,412,990 |
| 2019-07-15 | $11.55 | $11.81 | $11.42 | $11.80 | $11.68 | 1,833,560 |
| 2019-07-12 | $11.69 | $11.73 | $11.53 | $11.65 | $11.53 | 1,036,700 |
| 2019-07-11 | $11.98 | $11.98 | $11.61 | $11.68 | $11.56 | 1,500,340 |
| 2019-07-10 | $12.05 | $12.08 | $11.80 | $11.89 | $11.77 | 1,669,140 |
| 2019-07-09 | $11.98 | $12.06 | $11.75 | $11.96 | $11.83 | 1,777,300 |
| 2019-07-08 | $11.94 | $12.20 | $11.75 | $11.98 | $11.85 | 2,569,820 |
| 2019-07-05 | $12.21 | $12.34 | $12.10 | $12.29 | $12.16 | 3,026,880 |
| 2019-07-04 | $12.05 | $12.55 | $12.05 | $12.27 | $12.14 | 5,947,490 |
| 2019-07-03 | $11.87 | $12.08 | $11.59 | $12.05 | $11.92 | 3,312,570 |
| 2019-07-02 | $11.72 | $12.01 | $11.72 | $11.93 | $11.80 | 2,387,700 |
| 2019-07-01 | $11.73 | $11.80 | $11.51 | $11.72 | $11.60 | 2,171,630 |
| 2019-06-28 | $12.18 | $12.18 | $11.30 | $11.47 | $11.35 | 3,597,830 |
| 2019-06-27 | $11.76 | $12.30 | $11.66 | $12.07 | $11.94 | 3,793,350 |
| 2019-06-26 | $11.72 | $11.73 | $11.53 | $11.69 | $11.57 | 1,662,910 |
| 2019-06-25 | $11.78 | $11.78 | $11.53 | $11.69 | $11.57 | 1,917,100 |
| 2019-06-24 | $11.80 | $11.83 | $11.56 | $11.70 | $11.58 | 1,804,580 |
| 2019-06-21 | $11.66 | $11.88 | $11.66 | $11.80 | $11.68 | 2,445,450 |
| 2019-06-20 | $11.79 | $11.79 | $11.51 | $11.66 | $11.54 | 2,863,100 |
| 2019-06-19 | $11.60 | $11.91 | $11.57 | $11.66 | $11.54 | 4,162,560 |
| 2019-06-18 | $11.38 | $11.72 | $11.38 | $11.43 | $11.31 | 2,321,210 |
| 2019-06-17 | $11.63 | $11.66 | $11.32 | $11.49 | $11.37 | 2,641,720 |
| 2019-06-14 | $11.30 | $11.79 | $11.22 | $11.50 | $11.38 | 6,806,630 |
| 2019-06-13 | $11.18 | $11.38 | $11.00 | $11.30 | $11.18 | 3,620,000 |
| 2019-06-12 | $10.87 | $11.30 | $10.61 | $11.24 | $11.12 | 4,778,500 |
| 2019-06-11 | $10.30 | $10.95 | $10.25 | $10.79 | $10.68 | 4,742,690 |
| 2019-06-10 | $10.27 | $10.36 | $10.16 | $10.30 | $10.19 | 1,736,490 |
| 2019-06-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.12 | 0 |
| 2019-06-06 | $10.50 | $10.60 | $10.10 | $10.23 | $10.12 | 2,093,400 |
| 2019-06-05 | $10.62 | $10.77 | $10.48 | $10.50 | $10.39 | 2,074,810 |
| 2019-06-04 | $10.95 | $10.99 | $10.52 | $10.58 | $10.47 | 2,980,420 |
| 2019-06-03 | $10.97 | $11.20 | $10.83 | $11.02 | $10.90 | 2,824,470 |
| 2019-05-31 | $10.91 | $11.06 | $10.88 | $10.95 | $10.84 | 2,270,000 |
| 2019-05-30 | $11.12 | $11.17 | $10.75 | $10.88 | $10.77 | 2,490,500 |
| 2019-05-29 | $11.31 | $11.31 | $11.14 | $11.20 | $11.05 | 1,858,430 |
| 2019-05-28 | $11.45 | $11.45 | $11.15 | $11.20 | $11.05 | 2,381,070 |
| 2019-05-27 | $11.02 | $11.40 | $10.89 | $11.33 | $11.18 | 2,752,580 |
| 2019-05-24 | $10.98 | $11.19 | $10.85 | $10.93 | $10.79 | 2,114,240 |
| 2019-05-23 | $11.19 | $11.22 | $10.91 | $10.95 | $10.81 | 2,457,520 |
| 2019-05-22 | $11.43 | $11.45 | $11.10 | $11.20 | $11.05 | 2,934,600 |
| 2019-05-21 | $11.36 | $11.57 | $11.30 | $11.43 | $11.28 | 4,043,090 |
| 2019-05-20 | $11.15 | $11.73 | $11.05 | $11.53 | $11.38 | 3,784,450 |
| 2019-05-17 | $11.59 | $11.60 | $11.00 | $11.15 | $11.00 | 4,249,660 |
| 2019-05-16 | $11.38 | $11.64 | $11.38 | $11.48 | $11.33 | 2,407,190 |
| 2019-05-15 | $11.19 | $11.67 | $11.19 | $11.49 | $11.34 | 2,699,360 |
| 2019-05-14 | $10.80 | $11.33 | $10.80 | $11.19 | $11.04 | 2,486,700 |
| 2019-05-13 | $11.03 | $11.27 | $11.01 | $11.11 | $10.96 | 2,573,910 |
| 2019-05-10 | $10.78 | $11.33 | $10.66 | $11.16 | $11.01 | 4,189,100 |
| 2019-05-09 | $10.50 | $10.83 | $10.50 | $10.75 | $10.61 | 2,421,570 |
| 2019-05-08 | $10.41 | $10.79 | $10.17 | $10.69 | $10.55 | 2,801,480 |
| 2019-05-07 | $10.55 | $10.73 | $10.40 | $10.61 | $10.47 | 2,758,300 |
| 2019-05-06 | $11.30 | $11.30 | $10.40 | $10.47 | $10.33 | 3,644,840 |
| 2019-05-03 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 0 |
| 2019-05-02 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 0 |
| 2019-05-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.41 | 0 |
| 2019-04-30 | $11.39 | $11.83 | $11.39 | $11.56 | $11.41 | 1,939,200 |
| 2019-04-29 | $11.97 | $11.97 | $11.36 | $11.41 | $11.26 | 2,799,020 |
| 2019-04-26 | $11.91 | $12.09 | $11.81 | $11.86 | $11.70 | 3,430,800 |
| 2019-04-25 | $12.70 | $12.70 | $11.81 | $11.91 | $11.75 | 4,580,540 |
| 2019-04-24 | $12.70 | $12.84 | $12.42 | $12.71 | $12.54 | 2,956,520 |
| 2019-04-23 | $12.97 | $13.19 | $12.58 | $12.65 | $12.48 | 4,030,320 |
| 2019-04-22 | $13.57 | $13.57 | $13.01 | $13.11 | $12.94 | 3,503,350 |
| 2019-04-19 | $13.54 | $13.65 | $13.25 | $13.50 | $13.32 | 3,444,520 |
| 2019-04-18 | $13.56 | $13.85 | $13.39 | $13.54 | $13.36 | 4,258,680 |
| 2019-04-17 | $13.62 | $13.74 | $13.50 | $13.56 | $13.38 | 3,732,280 |
| 2019-04-16 | $13.30 | $13.70 | $13.05 | $13.70 | $13.52 | 5,720,440 |
| 2019-04-15 | $13.82 | $13.83 | $13.40 | $13.42 | $13.24 | 4,135,310 |
| 2019-04-12 | $13.53 | $13.78 | $13.39 | $13.40 | $13.22 | 4,624,610 |
| 2019-04-11 | $13.72 | $13.95 | $13.51 | $13.59 | $13.41 | 4,043,200 |
| 2019-04-10 | $13.94 | $13.95 | $13.54 | $13.72 | $13.54 | 5,313,900 |
| 2019-04-09 | $14.30 | $14.30 | $13.85 | $14.03 | $13.84 | 5,477,690 |
| 2019-04-08 | $14.14 | $14.47 | $13.78 | $14.30 | $14.11 | 11,019,140 |
| 2019-04-05 | $14.11 | $14.11 | $14.11 | $14.11 | $13.92 | 0 |
| 2019-04-04 | $13.75 | $14.25 | $13.35 | $14.11 | $13.92 | 12,824,450 |
| 2019-04-03 | $13.50 | $13.90 | $13.30 | $13.70 | $13.52 | 8,203,170 |
| 2019-04-02 | $13.22 | $14.25 | $13.22 | $13.63 | $13.45 | 13,001,000 |
| 2019-04-01 | $12.60 | $13.46 | $12.43 | $13.21 | $13.04 | 10,737,340 |
| 2019-03-29 | $11.80 | $12.35 | $11.76 | $12.32 | $12.16 | 5,728,660 |
| 2019-03-28 | $11.84 | $12.17 | $11.68 | $11.69 | $11.54 | 4,066,800 |
| 2019-03-27 | $12.26 | $12.31 | $11.75 | $11.88 | $11.72 | 4,904,740 |
| 2019-03-26 | $13.05 | $13.10 | $12.12 | $12.13 | $11.97 | 9,040,710 |
| 2019-03-25 | $12.41 | $13.56 | $12.33 | $12.96 | $12.79 | 12,404,590 |
| 2019-03-22 | $12.32 | $12.55 | $12.18 | $12.50 | $12.33 | 6,822,720 |
| 2019-03-21 | $12.27 | $12.45 | $12.20 | $12.26 | $12.10 | 5,357,180 |
| 2019-03-20 | $12.36 | $12.36 | $12.00 | $12.29 | $12.13 | 6,059,570 |
| 2019-03-19 | $12.50 | $12.56 | $12.24 | $12.36 | $12.20 | 5,191,840 |
| 2019-03-18 | $12.15 | $12.43 | $12.05 | $12.43 | $12.27 | 4,181,710 |
| 2019-03-15 | $12.41 | $12.46 | $12.09 | $12.25 | $12.09 | 4,733,100 |
| 2019-03-14 | $12.01 | $12.56 | $11.85 | $12.41 | $12.25 | 6,783,600 |
| 2019-03-13 | $12.52 | $12.99 | $12.06 | $12.26 | $12.10 | 10,032,830 |
| 2019-03-12 | $12.22 | $12.58 | $12.06 | $12.52 | $12.35 | 8,894,400 |
| 2019-03-11 | $11.55 | $12.18 | $11.55 | $12.12 | $11.96 | 5,878,060 |
| 2019-03-08 | $11.94 | $12.12 | $11.41 | $11.55 | $11.40 | 6,397,710 |
| 2019-03-07 | $11.96 | $12.18 | $11.63 | $12.12 | $11.96 | 6,976,530 |
| 2019-03-06 | $11.75 | $12.04 | $11.65 | $11.87 | $11.71 | 6,950,850 |
| 2019-03-05 | $11.32 | $11.65 | $11.22 | $11.63 | $11.48 | 7,278,500 |
| 2019-03-04 | $11.23 | $11.47 | $11.18 | $11.32 | $11.17 | 6,210,510 |
| 2019-03-01 | $11.25 | $11.25 | $10.96 | $11.18 | $11.03 | 4,289,570 |
| 2019-02-28 | $11.32 | $11.40 | $11.08 | $11.20 | $11.05 | 4,298,730 |
| 2019-02-27 | $11.14 | $11.63 | $11.06 | $11.22 | $11.07 | 7,574,390 |
| 2019-02-26 | $11.28 | $11.32 | $11.03 | $11.18 | $11.03 | 6,552,570 |
| 2019-02-25 | $10.88 | $11.33 | $10.80 | $11.30 | $11.15 | 9,353,160 |
| 2019-02-22 | $10.44 | $10.85 | $10.40 | $10.84 | $10.70 | 4,748,620 |
| 2019-02-21 | $10.72 | $10.89 | $10.52 | $10.61 | $10.47 | 4,904,090 |
| 2019-02-20 | $10.67 | $10.92 | $10.54 | $10.88 | $10.74 | 5,810,070 |
| 2019-02-19 | $10.48 | $10.67 | $10.40 | $10.67 | $10.53 | 3,545,760 |
| 2019-02-18 | $10.14 | $10.55 | $10.13 | $10.48 | $10.34 | 3,798,630 |
| 2019-02-15 | $10.10 | $10.27 | $10.10 | $10.14 | $10.01 | 2,513,420 |
| 2019-02-14 | $10.13 | $10.24 | $10.03 | $10.13 | $10.00 | 1,987,820 |
| 2019-02-13 | $9.98 | $10.19 | $9.97 | $10.12 | $9.99 | 3,150,390 |
| 2019-02-12 | $9.91 | $10.03 | $9.85 | $9.99 | $9.86 | 2,033,120 |
| 2019-02-11 | $9.89 | $9.94 | $9.77 | $9.91 | $9.78 | 1,534,040 |
| 2019-02-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2019-02-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2019-02-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2019-02-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2019-02-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2019-02-01 | $9.38 | $9.77 | $9.38 | $9.77 | $9.64 | 1,696,410 |
| 2019-01-31 | $9.56 | $9.61 | $9.35 | $9.38 | $9.26 | 1,303,290 |
| 2019-01-30 | $9.50 | $9.67 | $9.41 | $9.51 | $9.38 | 1,870,400 |
| 2019-01-29 | $9.77 | $9.81 | $9.38 | $9.46 | $9.34 | 2,277,710 |
| 2019-01-28 | $10.02 | $10.04 | $9.66 | $9.72 | $9.59 | 1,786,290 |
| 2019-01-25 | $9.99 | $10.04 | $9.92 | $9.93 | $9.80 | 1,298,700 |
| 2019-01-24 | $9.86 | $10.05 | $9.81 | $9.93 | $9.80 | 1,550,370 |
| 2019-01-23 | $10.00 | $10.00 | $9.84 | $9.94 | $9.81 | 1,176,000 |
| 2019-01-22 | $10.26 | $10.26 | $9.93 | $10.01 | $9.88 | 1,621,130 |
| 2019-01-21 | $10.12 | $10.21 | $10.02 | $10.18 | $10.05 | 1,651,030 |
| 2019-01-18 | $10.05 | $10.10 | $9.93 | $10.02 | $9.89 | 1,357,380 |
| 2019-01-17 | $10.20 | $10.22 | $9.94 | $10.00 | $9.87 | 2,271,240 |
| 2019-01-16 | $10.34 | $10.34 | $10.13 | $10.19 | $10.06 | 2,067,610 |
| 2019-01-15 | $10.24 | $10.39 | $10.10 | $10.34 | $10.20 | 1,873,100 |
| 2019-01-14 | $10.35 | $10.49 | $10.23 | $10.29 | $10.15 | 2,037,570 |
| 2019-01-11 | $10.21 | $10.37 | $10.21 | $10.30 | $10.16 | 2,235,800 |
| 2019-01-10 | $10.30 | $10.39 | $10.22 | $10.26 | $10.12 | 2,225,100 |
| 2019-01-09 | $10.36 | $10.54 | $10.25 | $10.29 | $10.15 | 3,826,060 |
| 2019-01-08 | $10.60 | $10.68 | $10.30 | $10.53 | $10.39 | 4,473,470 |
| 2019-01-07 | $10.37 | $11.00 | $10.29 | $10.88 | $10.74 | 4,330,000 |
| 2019-01-04 | $10.10 | $10.35 | $10.00 | $10.27 | $10.13 | 2,022,790 |
| 2019-01-03 | $9.82 | $10.41 | $9.81 | $10.13 | $10.00 | 2,446,240 |
| 2019-01-02 | $9.77 | $10.05 | $9.77 | $9.92 | $9.79 | 1,713,280 |
| 2019-01-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2018-12-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.64 | 0 |
| 2018-12-28 | $9.70 | $9.98 | $9.69 | $9.77 | $9.64 | 1,582,610 |
| 2018-12-27 | $10.15 | $10.15 | $9.60 | $9.60 | $9.47 | 1,320,200 |
| 2018-12-26 | $9.98 | $10.08 | $9.77 | $9.97 | $9.84 | 1,247,380 |
| 2018-12-25 | $9.96 | $10.05 | $9.64 | $9.93 | $9.80 | 1,914,580 |
| 2018-12-24 | $10.36 | $10.36 | $10.03 | $10.16 | $10.03 | 1,753,700 |
| 2018-12-21 | $10.50 | $10.53 | $10.16 | $10.29 | $10.15 | 1,191,650 |
| 2018-12-20 | $10.38 | $10.62 | $10.34 | $10.59 | $10.45 | 1,282,340 |
| 2018-12-19 | $10.58 | $10.65 | $10.36 | $10.39 | $10.25 | 1,266,630 |
| 2018-12-18 | $10.50 | $10.72 | $10.32 | $10.68 | $10.54 | 1,690,150 |
| 2018-12-17 | $10.75 | $11.11 | $10.53 | $10.66 | $10.52 | 1,685,460 |
| 2018-12-14 | $11.20 | $11.28 | $10.80 | $10.82 | $10.68 | 2,296,110 |
| 2018-12-13 | $11.15 | $11.41 | $11.14 | $11.25 | $11.10 | 2,510,740 |
| 2018-12-12 | $11.51 | $11.51 | $11.02 | $11.12 | $10.97 | 2,379,640 |
| 2018-12-11 | $10.88 | $11.29 | $10.88 | $11.28 | $11.13 | 2,053,300 |
| 2018-12-10 | $11.26 | $11.43 | $10.92 | $10.98 | $10.84 | 1,933,120 |
| 2018-12-07 | $11.37 | $11.60 | $11.28 | $11.37 | $11.22 | 2,185,240 |
| 2018-12-06 | $11.38 | $11.53 | $11.19 | $11.49 | $11.34 | 1,779,190 |
| 2018-12-05 | $11.50 | $11.50 | $11.24 | $11.40 | $11.25 | 3,322,840 |
| 2018-12-04 | $11.86 | $11.86 | $11.55 | $11.73 | $11.58 | 2,940,170 |
| 2018-12-03 | $11.81 | $11.99 | $11.50 | $11.99 | $11.83 | 4,047,820 |
| 2018-11-30 | $11.20 | $11.75 | $11.08 | $11.67 | $11.52 | 3,943,540 |
| 2018-11-29 | $11.64 | $11.87 | $11.20 | $11.22 | $11.07 | 2,081,130 |
| 2018-11-28 | $11.30 | $11.70 | $11.06 | $11.67 | $11.52 | 2,675,060 |
| 2018-11-27 | $11.00 | $11.58 | $10.99 | $11.24 | $11.09 | 2,513,200 |
| 2018-11-26 | $11.32 | $11.32 | $10.85 | $10.94 | $10.80 | 1,416,240 |
| 2018-11-23 | $11.70 | $11.70 | $11.12 | $11.13 | $10.98 | 1,602,210 |
| 2018-11-22 | $11.57 | $11.83 | $11.43 | $11.70 | $11.55 | 2,164,620 |
| 2018-11-21 | $11.17 | $11.60 | $11.04 | $11.57 | $11.42 | 2,094,390 |
| 2018-11-20 | $11.76 | $11.89 | $11.25 | $11.28 | $11.13 | 2,741,580 |
| 2018-11-19 | $11.28 | $11.76 | $11.28 | $11.69 | $11.54 | 2,322,780 |
| 2018-11-16 | $11.14 | $11.70 | $11.10 | $11.34 | $11.19 | 2,900,420 |
| 2018-11-15 | $10.97 | $11.21 | $10.91 | $11.20 | $11.05 | 2,174,020 |
| 2018-11-14 | $10.90 | $11.10 | $10.87 | $10.94 | $10.80 | 1,488,680 |
| 2018-11-13 | $10.71 | $11.04 | $10.56 | $10.96 | $10.82 | 2,621,290 |
| 2018-11-12 | $10.53 | $10.87 | $10.50 | $10.83 | $10.69 | 2,111,190 |
| 2018-11-09 | $10.32 | $10.74 | $10.28 | $10.70 | $10.56 | 2,239,340 |
| 2018-11-08 | $10.56 | $10.65 | $10.38 | $10.41 | $10.27 | 1,516,710 |
| 2018-11-07 | $10.75 | $10.95 | $10.48 | $10.56 | $10.42 | 1,965,180 |
| 2018-11-06 | $10.56 | $10.78 | $10.46 | $10.75 | $10.61 | 1,952,470 |
| 2018-11-05 | $10.75 | $10.75 | $10.39 | $10.56 | $10.42 | 1,903,480 |
| 2018-11-02 | $10.32 | $10.65 | $10.30 | $10.63 | $10.49 | 2,339,250 |
| 2018-11-01 | $10.29 | $10.47 | $10.19 | $10.26 | $10.12 | 2,260,590 |
| 2018-10-31 | $10.19 | $10.35 | $10.17 | $10.21 | $10.08 | 1,539,480 |
| 2018-10-30 | $10.08 | $10.35 | $9.91 | $10.20 | $10.07 | 1,503,950 |
| 2018-10-29 | $10.29 | $10.50 | $10.12 | $10.21 | $10.08 | 1,360,630 |
| 2018-10-26 | $10.27 | $10.47 | $10.13 | $10.30 | $10.16 | 1,945,510 |
| 2018-10-25 | $10.40 | $10.40 | $9.98 | $10.22 | $10.09 | 2,851,690 |
| 2018-10-24 | $9.97 | $10.95 | $9.93 | $10.65 | $10.51 | 2,997,150 |
| 2018-10-23 | $10.53 | $10.63 | $9.85 | $10.01 | $9.88 | 1,748,420 |
| 2018-10-22 | $10.10 | $10.65 | $10.10 | $10.53 | $10.39 | 1,432,610 |
| 2018-10-19 | $9.68 | $10.07 | $9.49 | $10.02 | $9.89 | 940,950 |
| 2018-10-18 | $10.06 | $10.19 | $9.84 | $9.90 | $9.77 | 1,407,000 |
| 2018-10-17 | $9.85 | $10.28 | $9.85 | $10.22 | $10.09 | 2,331,060 |
| 2018-10-16 | $10.18 | $10.35 | $9.68 | $9.74 | $9.61 | 1,662,190 |
| 2018-10-15 | $10.30 | $10.74 | $10.08 | $10.18 | $10.05 | 1,488,240 |
| 2018-10-12 | $10.18 | $10.80 | $9.32 | $10.41 | $10.27 | 2,829,360 |
| 2018-10-11 | $11.26 | $11.28 | $10.34 | $10.34 | $10.20 | 1,679,220 |
| 2018-10-10 | $11.53 | $11.66 | $11.39 | $11.49 | $11.34 | 984,420 |
| 2018-10-09 | $11.69 | $11.69 | $11.48 | $11.53 | $11.38 | 1,708,110 |
| 2018-10-08 | $11.73 | $11.80 | $11.58 | $11.58 | $11.43 | 1,245,100 |
| 2018-10-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.67 | 0 |
| 2018-10-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.67 | 0 |
| 2018-10-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.67 | 0 |
| 2018-10-02 | $11.83 | $11.83 | $11.83 | $11.83 | $11.67 | 0 |
| 2018-10-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.67 | 0 |
| 2018-09-28 | $11.81 | $11.87 | $11.75 | $11.83 | $11.67 | 1,097,260 |
| 2018-09-27 | $11.94 | $11.97 | $11.80 | $11.81 | $11.65 | 1,279,980 |
| 2018-09-26 | $11.94 | $12.00 | $11.86 | $11.93 | $11.77 | 1,333,460 |
| 2018-09-25 | $12.03 | $12.10 | $11.81 | $11.99 | $11.83 | 2,392,760 |
| 2018-09-24 | $12.02 | $12.02 | $12.02 | $12.02 | $11.86 | 0 |
| 2018-09-21 | $11.99 | $12.10 | $11.77 | $12.02 | $11.86 | 2,207,790 |
| 2018-09-20 | $12.05 | $12.16 | $11.92 | $11.98 | $11.82 | 1,818,590 |
| 2018-09-19 | $12.00 | $12.19 | $11.83 | $12.13 | $11.97 | 2,614,510 |
| 2018-09-18 | $12.55 | $12.55 | $11.51 | $12.22 | $12.06 | 3,596,320 |
| 2018-09-17 | $12.39 | $12.68 | $12.36 | $12.60 | $12.43 | 3,036,260 |
| 2018-09-14 | $12.51 | $12.72 | $12.31 | $12.32 | $12.16 | 2,786,000 |
| 2018-09-13 | $12.29 | $12.46 | $12.02 | $12.43 | $12.27 | 2,022,500 |
| 2018-09-12 | $11.97 | $12.33 | $11.89 | $12.20 | $12.04 | 2,395,380 |
| 2018-09-11 | $11.86 | $12.19 | $11.81 | $11.96 | $11.80 | 1,700,380 |
| 2018-09-10 | $12.27 | $12.47 | $11.88 | $11.90 | $11.74 | 2,224,340 |
| 2018-09-07 | $12.38 | $12.57 | $12.14 | $12.27 | $12.11 | 2,291,410 |
| 2018-09-06 | $12.20 | $12.51 | $12.10 | $12.38 | $12.22 | 2,428,230 |
| 2018-09-05 | $12.35 | $12.67 | $12.18 | $12.21 | $12.05 | 3,295,590 |
| 2018-09-04 | $12.41 | $12.86 | $12.28 | $12.48 | $12.32 | 3,570,840 |
| 2018-09-03 | $12.19 | $12.45 | $12.11 | $12.44 | $12.28 | 2,337,190 |
| 2018-08-31 | $12.32 | $12.51 | $12.15 | $12.19 | $12.03 | 1,770,460 |
| 2018-08-30 | $12.94 | $12.99 | $12.25 | $12.39 | $12.23 | 2,663,310 |
| 2018-08-29 | $12.59 | $12.96 | $12.40 | $12.90 | $12.73 | 2,570,280 |
| 2018-08-28 | $12.60 | $12.88 | $12.50 | $12.59 | $12.42 | 1,815,500 |
| 2018-08-27 | $12.20 | $12.94 | $12.20 | $12.79 | $12.62 | 2,403,800 |
| 2018-08-24 | $12.32 | $12.55 | $12.15 | $12.20 | $12.04 | 1,212,810 |
| 2018-08-23 | $12.30 | $12.44 | $12.05 | $12.31 | $12.15 | 1,111,060 |
| 2018-08-22 | $12.36 | $12.68 | $12.08 | $12.44 | $12.28 | 1,844,250 |
| 2018-08-21 | $12.41 | $12.48 | $12.23 | $12.39 | $12.23 | 1,041,780 |
| 2018-08-20 | $12.27 | $12.49 | $12.14 | $12.41 | $12.25 | 1,038,410 |
| 2018-08-17 | $12.58 | $12.58 | $12.00 | $12.14 | $11.98 | 923,400 |
| 2018-08-16 | $12.40 | $12.64 | $12.15 | $12.37 | $12.21 | 637,440 |
| 2018-08-15 | $12.80 | $12.81 | $12.40 | $12.51 | $12.34 | 851,520 |
| 2018-08-14 | $12.70 | $12.90 | $12.55 | $12.68 | $12.51 | 1,240,130 |
| 2018-08-13 | $12.60 | $12.86 | $12.37 | $12.70 | $12.53 | 1,361,060 |
| 2018-08-10 | $12.50 | $12.80 | $12.50 | $12.72 | $12.55 | 1,534,550 |
| 2018-08-09 | $12.47 | $12.85 | $12.31 | $12.58 | $12.41 | 1,956,420 |
| 2018-08-08 | $12.50 | $12.58 | $12.25 | $12.36 | $12.20 | 1,057,960 |
| 2018-08-07 | $12.34 | $12.58 | $12.16 | $12.50 | $12.33 | 1,107,670 |
| 2018-08-06 | $12.69 | $12.98 | $12.02 | $12.32 | $12.16 | 2,360,670 |
| 2018-08-03 | $12.00 | $13.21 | $12.00 | $12.88 | $12.71 | 2,800,280 |
| 2018-08-02 | $12.86 | $12.86 | $11.90 | $12.16 | $12.00 | 1,798,160 |
| 2018-08-01 | $13.02 | $13.24 | $12.81 | $12.87 | $12.70 | 1,612,900 |
| 2018-07-31 | $13.31 | $13.54 | $13.10 | $13.17 | $13.00 | 1,648,030 |
| 2018-07-30 | $13.52 | $13.65 | $13.22 | $13.38 | $13.20 | 2,197,390 |
| 2018-07-27 | $13.16 | $13.81 | $13.16 | $13.52 | $13.34 | 2,009,850 |
| 2018-07-26 | $13.19 | $13.40 | $13.10 | $13.23 | $13.06 | 1,508,270 |
| 2018-07-25 | $13.37 | $13.37 | $13.05 | $13.26 | $13.08 | 1,521,140 |
| 2018-07-24 | $13.05 | $13.55 | $13.01 | $13.25 | $13.08 | 2,090,900 |
| 2018-07-23 | $12.65 | $13.09 | $12.52 | $13.07 | $12.90 | 2,718,770 |
| 2018-07-20 | $12.52 | $12.71 | $12.36 | $12.67 | $12.50 | 1,022,690 |
| 2018-07-19 | $12.66 | $12.85 | $12.45 | $12.51 | $12.34 | 1,218,880 |
| 2018-07-18 | $12.68 | $12.85 | $12.58 | $12.69 | $12.52 | 1,288,780 |
| 2018-07-17 | $12.61 | $12.67 | $12.35 | $12.66 | $12.49 | 1,099,400 |
| 2018-07-16 | $12.60 | $12.80 | $12.48 | $12.66 | $12.49 | 1,104,940 |
| 2018-07-13 | $12.49 | $12.74 | $12.49 | $12.57 | $12.40 | 834,440 |
| 2018-07-12 | $12.15 | $12.66 | $12.11 | $12.58 | $12.41 | 1,530,480 |
| 2018-07-11 | $12.54 | $12.54 | $11.76 | $12.25 | $12.09 | 1,449,170 |
| 2018-07-10 | $12.51 | $12.77 | $12.41 | $12.68 | $12.51 | 1,221,440 |
| 2018-07-09 | $12.39 | $12.56 | $12.21 | $12.54 | $12.37 | 1,171,080 |
| 2018-07-06 | $12.13 | $12.51 | $12.09 | $12.34 | $12.18 | 1,363,550 |
| 2018-07-05 | $12.55 | $12.69 | $12.22 | $12.23 | $12.07 | 1,341,420 |
| 2018-07-04 | $12.77 | $12.89 | $12.46 | $12.57 | $12.40 | 2,071,950 |
| 2018-07-03 | $12.13 | $12.93 | $12.08 | $12.77 | $12.60 | 2,838,860 |
| 2018-07-02 | $12.35 | $12.40 | $12.05 | $12.13 | $11.97 | 1,848,320 |
| 2018-06-29 | $12.19 | $12.43 | $11.82 | $12.39 | $12.23 | 1,833,980 |
| 2018-06-28 | $12.20 | $12.40 | $12.08 | $12.09 | $11.90 | 1,685,360 |
| 2018-06-27 | $12.33 | $12.45 | $12.16 | $12.19 | $12.00 | 1,248,700 |
| 2018-06-26 | $12.01 | $12.44 | $11.88 | $12.33 | $12.14 | 1,383,220 |
| 2018-06-25 | $12.12 | $12.48 | $12.03 | $12.12 | $11.93 | 1,392,950 |
| 2018-06-22 | $11.80 | $12.27 | $11.80 | $12.16 | $11.97 | 1,349,400 |
| 2018-06-21 | $12.61 | $12.61 | $11.83 | $11.90 | $11.71 | 1,596,200 |
| 2018-06-20 | $12.15 | $12.66 | $12.11 | $12.52 | $12.32 | 1,757,650 |
| 2018-06-19 | $13.38 | $13.38 | $12.11 | $12.25 | $12.06 | 3,252,350 |
| 2018-06-18 | $13.46 | $13.46 | $13.46 | $13.46 | $13.25 | 0 |
| 2018-06-15 | $13.31 | $13.72 | $13.30 | $13.46 | $13.25 | 1,811,130 |
| 2018-06-14 | $13.80 | $13.86 | $13.42 | $13.46 | $13.25 | 2,415,400 |
| 2018-06-13 | $14.03 | $14.14 | $13.75 | $13.86 | $13.64 | 2,467,680 |
| 2018-06-12 | $13.54 | $14.39 | $13.41 | $13.95 | $13.73 | 4,843,880 |
| 2018-06-11 | $13.80 | $14.16 | $13.30 | $13.35 | $13.14 | 2,844,710 |
| 2018-06-08 | $14.56 | $14.56 | $13.56 | $13.78 | $13.57 | 3,396,150 |
| 2018-06-07 | $14.71 | $14.84 | $14.46 | $14.47 | $14.24 | 2,135,170 |
| 2018-06-06 | $15.14 | $15.17 | $14.56 | $14.77 | $14.54 | 3,014,840 |
| 2018-06-05 | $15.18 | $15.20 | $14.91 | $15.08 | $14.84 | 1,962,970 |
| 2018-06-04 | $15.53 | $15.70 | $14.96 | $15.18 | $14.94 | 1,456,470 |
| 2018-06-01 | $14.99 | $15.98 | $14.71 | $15.65 | $15.41 | 2,680,680 |
| 2018-05-31 | $14.55 | $15.85 | $14.50 | $15.14 | $14.90 | 3,995,690 |
| 2018-05-30 | $16.12 | $16.12 | $15.50 | $15.54 | $15.30 | 947,930 |
| 2018-05-29 | $16.38 | $16.55 | $16.11 | $16.19 | $15.94 | 852,230 |
| 2018-05-28 | $16.79 | $16.94 | $16.28 | $16.38 | $16.12 | 1,402,410 |
| 2018-05-25 | $17.13 | $17.36 | $16.83 | $16.98 | $16.72 | 1,243,880 |
| 2018-05-24 | $17.15 | $17.45 | $17.15 | $17.24 | $16.97 | 717,810 |
| 2018-05-23 | $17.51 | $17.57 | $17.13 | $17.25 | $16.98 | 925,260 |
| 2018-05-22 | $17.40 | $17.80 | $17.30 | $17.44 | $17.17 | 1,204,000 |
| 2018-05-21 | $17.09 | $17.48 | $17.01 | $17.40 | $17.13 | 1,343,120 |
| 2018-05-18 | $16.80 | $17.07 | $16.71 | $17.02 | $16.75 | 683,600 |
| 2018-05-17 | $17.01 | $17.12 | $16.81 | $16.87 | $16.61 | 867,850 |
| 2018-05-16 | $17.00 | $17.15 | $16.87 | $17.01 | $16.74 | 786,820 |
| 2018-05-15 | $17.19 | $17.24 | $16.81 | $17.00 | $16.73 | 1,521,980 |
| 2018-05-14 | $17.59 | $17.75 | $17.11 | $17.13 | $16.86 | 1,380,260 |
| 2018-05-11 | $17.32 | $17.60 | $17.30 | $17.55 | $17.28 | 1,030,950 |
| 2018-05-10 | $17.86 | $17.89 | $17.30 | $17.43 | $17.16 | 1,444,480 |
| 2018-05-09 | $17.70 | $17.96 | $17.52 | $17.86 | $17.58 | 1,498,160 |
| 2018-05-08 | $18.10 | $18.97 | $17.80 | $17.96 | $17.68 | 3,123,170 |
| 2018-05-07 | $17.71 | $18.01 | $17.59 | $17.91 | $17.63 | 1,730,600 |
| 2018-05-04 | $17.90 | $18.21 | $17.56 | $17.99 | $17.71 | 3,024,880 |
| 2018-05-03 | $16.63 | $18.20 | $16.22 | $18.18 | $17.90 | 3,736,250 |
| 2018-05-02 | $17.00 | $17.18 | $16.51 | $16.74 | $16.48 | 1,675,020 |
| 2018-05-01 | $17.09 | $17.09 | $17.09 | $17.09 | $16.82 | 0 |
| 2018-04-30 | $17.09 | $17.09 | $17.09 | $17.09 | $16.82 | 0 |
| 2018-04-27 | $16.22 | $17.46 | $16.22 | $17.09 | $16.82 | 2,000,090 |
| 2018-04-26 | $16.94 | $17.17 | $16.40 | $16.44 | $16.18 | 1,449,120 |
| 2018-04-25 | $16.55 | $17.15 | $16.55 | $17.06 | $16.79 | 1,324,300 |
| 2018-04-24 | $16.56 | $16.79 | $16.20 | $16.71 | $16.45 | 1,340,190 |
| 2018-04-23 | $17.10 | $17.20 | $16.25 | $16.42 | $16.16 | 1,792,890 |
| 2018-04-20 | $17.25 | $17.45 | $17.00 | $17.13 | $16.86 | 1,494,490 |
| 2018-04-19 | $16.74 | $17.44 | $16.74 | $17.38 | $17.11 | 1,928,470 |
| 2018-04-18 | $17.07 | $17.19 | $16.40 | $16.98 | $16.72 | 1,684,900 |
| 2018-04-17 | $17.15 | $17.58 | $16.99 | $17.08 | $16.81 | 1,854,770 |
| 2018-04-16 | $17.40 | $17.40 | $17.10 | $17.19 | $16.92 | 1,493,320 |
| 2018-04-13 | $17.60 | $17.70 | $17.05 | $17.15 | $16.88 | 2,210,860 |
| 2018-04-12 | $17.36 | $17.73 | $17.18 | $17.57 | $17.30 | 1,982,240 |
| 2018-04-11 | $17.53 | $17.53 | $17.11 | $17.35 | $17.08 | 1,621,510 |
| 2018-04-10 | $18.21 | $18.25 | $17.15 | $17.43 | $17.16 | 2,338,920 |
| 2018-04-09 | $17.45 | $17.97 | $17.07 | $17.82 | $17.54 | 2,351,500 |
| 2018-04-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.18 | 0 |
| 2018-04-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.18 | 0 |
| 2018-04-04 | $17.55 | $17.99 | $17.39 | $17.45 | $17.18 | 2,421,690 |
| 2018-04-03 | $17.30 | $17.80 | $17.30 | $17.38 | $17.11 | 2,442,880 |
| 2018-04-02 | $17.22 | $17.71 | $17.02 | $17.66 | $17.38 | 2,845,570 |
| 2018-03-30 | $16.85 | $17.46 | $16.85 | $17.36 | $17.09 | 2,285,920 |
| 2018-03-29 | $17.32 | $17.47 | $16.88 | $17.15 | $16.88 | 1,833,090 |
| 2018-03-28 | $17.54 | $17.90 | $17.12 | $17.18 | $16.91 | 2,535,160 |
| 2018-03-27 | $17.95 | $18.15 | $17.26 | $17.55 | $17.28 | 3,958,380 |
| 2018-03-26 | $15.80 | $17.46 | $15.80 | $17.46 | $17.19 | 3,623,980 |
| 2018-03-23 | $16.00 | $16.87 | $15.81 | $15.87 | $15.62 | 1,768,770 |
| 2018-03-22 | $17.00 | $17.12 | $16.81 | $16.93 | $16.67 | 894,310 |
| 2018-03-21 | $16.71 | $17.17 | $16.61 | $16.85 | $16.59 | 1,400,970 |
| 2018-03-20 | $16.86 | $17.25 | $16.40 | $16.71 | $16.45 | 1,463,650 |
| 2018-03-19 | $17.17 | $17.45 | $16.80 | $16.86 | $16.60 | 1,631,850 |
| 2018-03-16 | $16.51 | $17.35 | $16.51 | $17.19 | $16.92 | 1,844,440 |
| 2018-03-15 | $17.03 | $17.08 | $16.47 | $16.51 | $16.25 | 1,356,430 |
| 2018-03-14 | $17.00 | $17.23 | $16.85 | $17.03 | $16.76 | 1,338,530 |
| 2018-03-13 | $17.04 | $17.20 | $16.80 | $16.94 | $16.68 | 1,414,810 |
| 2018-03-12 | $16.60 | $17.21 | $16.60 | $17.04 | $16.77 | 2,339,510 |
| 2018-03-09 | $16.45 | $16.88 | $16.45 | $16.60 | $16.34 | 1,337,120 |
| 2018-03-08 | $16.45 | $16.60 | $16.07 | $16.40 | $16.14 | 1,502,850 |
| 2018-03-07 | $16.50 | $16.72 | $16.39 | $16.41 | $16.15 | 995,300 |
| 2018-03-06 | $16.50 | $16.80 | $16.40 | $16.58 | $16.32 | 1,521,250 |
| 2018-03-05 | $16.56 | $16.66 | $16.29 | $16.53 | $16.27 | 1,946,390 |
| 2018-03-02 | $15.84 | $16.54 | $15.84 | $16.33 | $16.08 | 2,065,190 |
| 2018-03-01 | $15.73 | $16.19 | $15.57 | $16.12 | $15.87 | 2,026,660 |
| 2018-02-28 | $15.85 | $16.12 | $15.56 | $15.77 | $15.52 | 1,613,270 |
| 2018-02-27 | $15.67 | $16.25 | $15.52 | $15.98 | $15.73 | 2,212,160 |
| 2018-02-26 | $15.50 | $15.75 | $15.25 | $15.65 | $15.41 | 1,161,630 |
| 2018-02-23 | $16.00 | $16.05 | $15.31 | $15.35 | $15.11 | 1,055,950 |
| 2018-02-22 | $14.89 | $15.68 | $14.89 | $15.62 | $15.38 | 1,020,320 |
| 2018-02-21 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2018-02-20 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2018-02-19 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2018-02-16 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2018-02-15 | $14.87 | $14.87 | $14.87 | $14.87 | $14.64 | 0 |
| 2018-02-14 | $15.04 | $15.27 | $14.84 | $14.87 | $14.64 | 892,010 |
| 2018-02-13 | $14.96 | $15.21 | $14.80 | $15.05 | $14.82 | 852,560 |
| 2018-02-12 | $14.53 | $14.90 | $14.53 | $14.86 | $14.63 | 657,110 |
| 2018-02-09 | $15.01 | $15.37 | $14.26 | $14.49 | $14.26 | 1,205,580 |
| 2018-02-08 | $15.19 | $15.55 | $15.07 | $15.52 | $15.28 | 648,280 |
| 2018-02-07 | $15.09 | $15.50 | $14.79 | $15.19 | $14.95 | 939,800 |
| 2018-02-06 | $16.02 | $16.15 | $14.91 | $14.96 | $14.73 | 1,275,380 |
| 2018-02-05 | $16.75 | $17.02 | $15.80 | $16.14 | $15.89 | 1,100,400 |
| 2018-02-02 | $16.91 | $17.05 | $16.40 | $16.47 | $16.21 | 1,126,860 |
| 2018-02-01 | $17.50 | $17.86 | $16.90 | $17.05 | $16.78 | 1,805,690 |
| 2018-01-31 | $17.39 | $17.60 | $17.08 | $17.49 | $17.22 | 816,260 |
| 2018-01-30 | $17.45 | $17.73 | $17.26 | $17.54 | $17.27 | 521,610 |
| 2018-01-29 | $17.69 | $17.80 | $17.28 | $17.36 | $17.09 | 774,690 |
| 2018-01-26 | $17.60 | $17.98 | $17.60 | $17.67 | $17.39 | 827,710 |
| 2018-01-25 | $17.42 | $17.90 | $17.42 | $17.70 | $17.42 | 1,136,720 |
| 2018-01-24 | $17.43 | $17.80 | $17.41 | $17.56 | $17.29 | 1,098,500 |
| 2018-01-23 | $17.25 | $17.63 | $17.17 | $17.60 | $17.33 | 928,420 |
| 2018-01-22 | $17.40 | $17.42 | $17.02 | $17.29 | $17.02 | 901,460 |
| 2018-01-19 | $17.17 | $17.69 | $17.13 | $17.33 | $17.06 | 1,108,520 |
| 2018-01-18 | $17.09 | $17.20 | $17.00 | $17.13 | $16.86 | 558,000 |
| 2018-01-17 | $17.20 | $17.21 | $16.88 | $17.11 | $16.84 | 899,800 |
| 2018-01-16 | $17.50 | $17.50 | $17.11 | $17.16 | $16.89 | 1,006,430 |
| 2018-01-15 | $17.71 | $17.92 | $17.10 | $17.20 | $16.93 | 1,002,390 |
| 2018-01-12 | $18.16 | $18.16 | $17.72 | $17.86 | $17.58 | 689,100 |
| 2018-01-11 | $17.96 | $18.17 | $17.87 | $18.05 | $17.77 | 496,800 |
| 2018-01-10 | $18.35 | $18.39 | $18.00 | $18.03 | $17.75 | 636,300 |
| 2018-01-09 | $18.42 | $18.51 | $18.26 | $18.34 | $18.05 | 666,700 |
| 2018-01-08 | $18.53 | $18.63 | $18.31 | $18.43 | $18.14 | 631,800 |
| 2018-01-05 | $18.85 | $18.85 | $18.25 | $18.56 | $18.27 | 963,900 |
| 2018-01-04 | $18.61 | $18.83 | $18.53 | $18.67 | $18.38 | 928,610 |
| 2018-01-03 | $18.69 | $18.74 | $18.53 | $18.61 | $18.32 | 859,090 |
| 2018-01-02 | $18.38 | $18.66 | $18.16 | $18.64 | $18.35 | 897,270 |
| 2018-01-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.03 | 0 |
| 2017-12-29 | $17.93 | $18.50 | $17.93 | $18.32 | $18.03 | 1,030,290 |
| 2017-12-28 | $17.87 | $18.40 | $17.67 | $18.06 | $17.78 | 1,280,700 |
| 2017-12-27 | $17.88 | $18.00 | $17.61 | $17.71 | $17.43 | 673,400 |
| 2017-12-26 | $17.94 | $18.02 | $17.55 | $17.88 | $17.60 | 860,480 |
| 2017-12-25 | $18.34 | $18.48 | $17.00 | $17.99 | $17.71 | 1,077,400 |
| 2017-12-22 | $18.43 | $18.60 | $18.30 | $18.34 | $18.05 | 694,100 |
| 2017-12-21 | $18.25 | $18.75 | $18.25 | $18.57 | $18.28 | 754,250 |
| 2017-12-20 | $18.56 | $18.64 | $18.23 | $18.25 | $17.97 | 989,700 |
| 2017-12-19 | $18.71 | $18.71 | $18.55 | $18.64 | $18.35 | 805,200 |
| 2017-12-18 | $18.85 | $18.89 | $18.61 | $18.74 | $18.45 | 864,650 |
| 2017-12-15 | $18.68 | $18.88 | $18.59 | $18.85 | $18.56 | 1,216,020 |
| 2017-12-14 | $19.20 | $19.25 | $18.62 | $18.70 | $18.41 | 1,967,100 |
| 2017-12-13 | $19.32 | $19.43 | $19.06 | $19.21 | $18.91 | 1,195,510 |
| 2017-12-12 | $19.54 | $19.54 | $19.22 | $19.24 | $18.94 | 1,109,800 |
| 2017-12-11 | $19.73 | $19.74 | $19.40 | $19.54 | $19.24 | 979,810 |
| 2017-12-08 | $19.53 | $19.80 | $19.45 | $19.55 | $19.25 | 1,368,170 |
| 2017-12-07 | $19.50 | $19.97 | $19.31 | $19.70 | $19.39 | 1,700,050 |
| 2017-12-06 | $19.70 | $19.78 | $19.20 | $19.53 | $19.23 | 1,596,460 |
| 2017-12-05 | $20.00 | $20.24 | $19.60 | $19.79 | $19.48 | 1,981,670 |
| 2017-12-04 | $19.75 | $20.46 | $19.60 | $19.89 | $19.58 | 3,673,840 |
| 2017-12-01 | $20.00 | $20.20 | $19.03 | $20.15 | $19.84 | 6,325,390 |
| 2017-11-30 | $20.60 | $22.66 | $20.56 | $20.82 | $20.50 | 10,407,010 |
| 2017-11-29 | $20.81 | $20.96 | $20.40 | $20.60 | $20.28 | 1,645,080 |
| 2017-11-28 | $20.97 | $21.39 | $20.61 | $21.02 | $20.69 | 1,732,580 |
| 2017-11-27 | $20.83 | $21.34 | $20.60 | $20.96 | $20.63 | 2,365,070 |
| 2017-11-24 | $20.27 | $21.05 | $20.10 | $20.93 | $20.60 | 2,307,780 |
| 2017-11-23 | $20.70 | $20.73 | $20.30 | $20.43 | $20.11 | 2,013,190 |
| 2017-11-22 | $20.15 | $21.08 | $20.00 | $20.80 | $20.48 | 3,110,010 |
| 2017-11-21 | $19.90 | $20.30 | $19.50 | $20.19 | $19.88 | 1,530,750 |
| 2017-11-20 | $19.60 | $20.00 | $19.45 | $19.95 | $19.64 | 738,520 |
| 2017-11-17 | $19.80 | $20.10 | $19.55 | $19.86 | $19.55 | 1,097,610 |
| 2017-11-16 | $20.30 | $20.41 | $19.68 | $19.78 | $19.47 | 1,193,800 |
| 2017-11-15 | $20.28 | $20.53 | $20.27 | $20.30 | $19.98 | 1,030,610 |
| 2017-11-14 | $20.50 | $20.69 | $20.18 | $20.54 | $20.22 | 1,609,590 |
| 2017-11-13 | $20.75 | $20.80 | $20.32 | $20.53 | $20.21 | 1,743,600 |
| 2017-11-10 | $20.18 | $20.45 | $20.06 | $20.43 | $20.11 | 1,994,350 |
| 2017-11-09 | $20.15 | $20.20 | $19.88 | $20.17 | $19.86 | 1,094,440 |
| 2017-11-08 | $20.10 | $20.26 | $19.96 | $20.15 | $19.84 | 1,186,880 |
| 2017-11-07 | $19.93 | $20.17 | $19.86 | $20.04 | $19.73 | 1,234,100 |
| 2017-11-06 | $19.96 | $20.17 | $19.73 | $19.93 | $19.62 | 580,000 |
| 2017-11-03 | $19.88 | $20.26 | $19.83 | $19.96 | $19.65 | 890,960 |
| 2017-11-02 | $20.06 | $20.06 | $19.71 | $19.89 | $19.58 | 1,349,210 |
| 2017-11-01 | $19.63 | $20.06 | $19.45 | $19.99 | $19.68 | 1,328,300 |
| 2017-10-31 | $19.23 | $19.64 | $19.23 | $19.41 | $19.11 | 579,700 |
| 2017-10-30 | $19.83 | $19.83 | $19.20 | $19.23 | $18.93 | 1,140,000 |
| 2017-10-27 | $19.96 | $20.05 | $19.53 | $19.56 | $19.26 | 1,094,180 |
| 2017-10-26 | $20.05 | $20.05 | $19.75 | $19.94 | $19.63 | 759,670 |
| 2017-10-25 | $19.97 | $20.09 | $19.79 | $20.00 | $19.69 | 561,400 |
| 2017-10-24 | $20.35 | $20.46 | $19.96 | $19.98 | $19.67 | 1,198,510 |
| 2017-10-23 | $20.33 | $20.66 | $20.20 | $20.27 | $19.95 | 698,310 |
| 2017-10-20 | $20.27 | $20.38 | $20.09 | $20.34 | $20.02 | 687,010 |
| 2017-10-19 | $20.41 | $20.56 | $20.03 | $20.32 | $20.00 | 2,033,110 |
| 2017-10-18 | $20.45 | $20.76 | $20.39 | $20.55 | $20.23 | 1,746,190 |
| 2017-10-17 | $20.42 | $20.52 | $20.20 | $20.43 | $20.11 | 1,527,560 |
| 2017-10-16 | $20.55 | $20.62 | $20.29 | $20.42 | $20.10 | 1,649,020 |
| 2017-10-13 | $20.58 | $20.77 | $20.50 | $20.55 | $20.23 | 1,264,380 |
| 2017-10-12 | $20.52 | $20.88 | $20.46 | $20.64 | $20.32 | 1,711,490 |
| 2017-10-11 | $20.73 | $20.74 | $20.30 | $20.52 | $20.20 | 1,252,140 |
| 2017-10-10 | $20.60 | $20.86 | $20.53 | $20.73 | $20.41 | 1,207,760 |
| 2017-10-09 | $20.65 | $20.78 | $20.54 | $20.62 | $20.30 | 1,547,010 |
| 2017-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $20.30 | 0 |
| 2017-10-05 | $20.62 | $20.62 | $20.62 | $20.62 | $20.30 | 0 |
| 2017-10-04 | $20.62 | $20.62 | $20.62 | $20.62 | $20.30 | 0 |
| 2017-10-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.30 | 0 |
| 2017-10-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.30 | 0 |
| 2017-09-29 | $20.22 | $20.65 | $20.22 | $20.62 | $20.30 | 1,914,310 |
| 2017-09-28 | $20.41 | $20.48 | $20.20 | $20.24 | $19.92 | 1,373,840 |
| 2017-09-27 | $20.40 | $20.71 | $20.26 | $20.49 | $20.17 | 1,732,070 |
| 2017-09-26 | $20.33 | $20.41 | $19.80 | $20.18 | $19.87 | 1,610,360 |
| 2017-09-25 | $20.55 | $20.69 | $20.31 | $20.33 | $20.01 | 1,345,100 |
| 2017-09-22 | $20.40 | $20.50 | $20.10 | $20.46 | $20.14 | 1,151,870 |
| 2017-09-21 | $20.47 | $20.55 | $20.29 | $20.45 | $20.13 | 1,465,420 |
| 2017-09-20 | $20.36 | $20.56 | $20.30 | $20.46 | $20.14 | 1,514,740 |
| 2017-09-19 | $20.77 | $20.77 | $20.30 | $20.48 | $20.16 | 1,721,960 |
| 2017-09-18 | $20.81 | $20.82 | $20.50 | $20.68 | $20.36 | 1,750,910 |
| 2017-09-15 | $20.92 | $21.39 | $20.86 | $20.92 | $20.59 | 2,631,620 |
| 2017-09-14 | $21.22 | $21.48 | $20.66 | $20.92 | $20.59 | 3,751,280 |
| 2017-09-13 | $20.60 | $22.28 | $20.57 | $21.21 | $20.88 | 5,935,190 |
| 2017-09-12 | $20.25 | $20.52 | $19.70 | $20.43 | $20.11 | 3,274,460 |
| 2017-09-11 | $20.32 | $20.58 | $20.20 | $20.23 | $19.91 | 2,156,920 |
| 2017-09-08 | $19.86 | $20.43 | $19.85 | $20.40 | $20.08 | 3,362,470 |
| 2017-09-07 | $20.19 | $20.31 | $19.90 | $19.94 | $19.63 | 2,479,660 |
| 2017-09-06 | $19.89 | $20.31 | $19.81 | $20.30 | $19.98 | 3,685,480 |
| 2017-09-05 | $20.01 | $20.05 | $19.80 | $19.85 | $19.54 | 1,576,090 |
| 2017-09-04 | $20.25 | $20.25 | $19.90 | $20.05 | $19.74 | 1,895,300 |
| 2017-09-01 | $20.46 | $20.46 | $19.92 | $20.09 | $19.78 | 2,013,000 |
| 2017-08-31 | $20.00 | $20.24 | $19.82 | $20.16 | $19.85 | 2,787,860 |
| 2017-08-30 | $20.19 | $20.20 | $19.90 | $20.01 | $19.70 | 2,631,310 |
| 2017-08-29 | $19.64 | $20.00 | $19.44 | $19.98 | $19.67 | 4,178,070 |
| 2017-08-28 | $19.53 | $19.72 | $19.30 | $19.69 | $19.38 | 2,161,690 |
| 2017-08-25 | $19.18 | $19.40 | $19.15 | $19.35 | $19.05 | 1,517,760 |
| 2017-08-24 | $19.33 | $19.49 | $19.16 | $19.18 | $18.88 | 1,841,400 |
| 2017-08-23 | $19.69 | $19.80 | $19.35 | $19.41 | $19.11 | 1,735,600 |
| 2017-08-22 | $19.65 | $19.83 | $19.45 | $19.66 | $19.35 | 2,579,100 |
| 2017-08-21 | $19.77 | $19.88 | $19.29 | $19.50 | $19.20 | 3,222,360 |
| 2017-08-18 | $19.90 | $20.35 | $19.60 | $19.69 | $19.38 | 3,796,420 |
| 2017-08-17 | $19.85 | $20.46 | $19.75 | $20.00 | $19.69 | 4,810,480 |
| 2017-08-16 | $20.30 | $20.30 | $19.81 | $19.93 | $19.62 | 3,639,630 |
| 2017-08-15 | $20.05 | $20.38 | $19.91 | $20.35 | $20.03 | 4,688,370 |
| 2017-08-14 | $20.16 | $20.40 | $19.80 | $20.30 | $19.98 | 6,315,400 |
| 2017-08-11 | $19.69 | $20.55 | $19.68 | $20.40 | $20.08 | 10,472,140 |
| 2017-08-10 | $19.50 | $20.46 | $19.30 | $19.67 | $19.36 | 8,654,250 |
| 2017-08-09 | $18.41 | $18.89 | $18.41 | $18.87 | $18.58 | 2,800,400 |
| 2017-08-08 | $18.40 | $18.90 | $18.25 | $18.58 | $18.29 | 2,353,870 |
| 2017-08-07 | $18.74 | $18.74 | $18.23 | $18.40 | $18.11 | 2,587,190 |
| 2017-08-04 | $17.83 | $19.13 | $17.83 | $18.72 | $18.43 | 6,090,080 |
| 2017-08-03 | $17.68 | $17.97 | $17.66 | $17.79 | $17.51 | 1,175,960 |
| 2017-08-02 | $18.20 | $18.28 | $17.71 | $17.75 | $17.47 | 2,300,230 |
| 2017-08-01 | $18.00 | $18.51 | $18.00 | $18.28 | $18.00 | 1,648,780 |
| 2017-07-31 | $18.38 | $18.55 | $18.30 | $18.41 | $18.12 | 1,475,300 |
| 2017-07-28 | $18.72 | $18.72 | $18.35 | $18.37 | $18.08 | 1,610,420 |
| 2017-07-27 | $18.50 | $18.73 | $18.17 | $18.72 | $18.43 | 2,239,240 |
| 2017-07-26 | $18.45 | $18.68 | $18.33 | $18.52 | $18.23 | 1,348,610 |
| 2017-07-25 | $18.76 | $18.78 | $18.40 | $18.49 | $18.20 | 1,780,110 |
| 2017-07-24 | $18.23 | $18.77 | $18.03 | $18.76 | $18.47 | 3,391,580 |
| 2017-07-21 | $18.42 | $18.54 | $18.19 | $18.29 | $18.00 | 1,830,640 |
| 2017-07-20 | $18.25 | $18.46 | $18.18 | $18.37 | $18.08 | 1,459,420 |
| 2017-07-19 | $18.18 | $18.29 | $17.85 | $18.18 | $17.90 | 1,639,580 |
| 2017-07-18 | $18.07 | $18.29 | $17.74 | $18.18 | $17.90 | 1,769,080 |
| 2017-07-17 | $19.11 | $19.23 | $18.02 | $18.07 | $17.79 | 3,001,030 |
| 2017-07-14 | $19.10 | $19.45 | $18.66 | $19.28 | $18.98 | 2,465,020 |
| 2017-07-13 | $18.94 | $19.18 | $18.73 | $19.10 | $18.80 | 1,287,430 |
| 2017-07-12 | $18.83 | $18.99 | $18.59 | $18.94 | $18.64 | 1,576,690 |
| 2017-07-11 | $19.24 | $19.28 | $18.83 | $18.95 | $18.65 | 2,568,190 |
| 2017-07-10 | $19.56 | $20.20 | $19.36 | $19.37 | $19.07 | 3,659,820 |
| 2017-07-07 | $19.30 | $19.60 | $19.02 | $19.52 | $19.22 | 2,804,960 |
| 2017-07-06 | $19.25 | $19.34 | $18.80 | $19.32 | $19.02 | 2,162,110 |
| 2017-07-05 | $19.10 | $19.36 | $19.03 | $19.25 | $18.95 | 2,185,420 |
| 2017-07-04 | $18.80 | $19.20 | $18.73 | $19.18 | $18.88 | 1,980,330 |
| 2017-07-03 | $18.78 | $18.87 | $18.49 | $18.73 | $18.44 | 1,836,430 |
| 2017-06-30 | $19.00 | $19.06 | $18.61 | $18.76 | $18.47 | 974,000 |
| 2017-06-29 | $18.93 | $19.09 | $18.80 | $18.94 | $18.64 | 1,118,290 |
| 2017-06-28 | $19.18 | $19.22 | $18.77 | $18.82 | $18.53 | 1,538,860 |
| 2017-06-27 | $19.24 | $19.43 | $19.08 | $19.17 | $18.87 | 1,684,510 |
| 2017-06-26 | $19.13 | $19.31 | $18.98 | $19.24 | $18.94 | 2,929,900 |
| 2017-06-23 | $18.86 | $19.25 | $18.69 | $19.20 | $18.90 | 1,994,850 |
| 2017-06-22 | $19.50 | $19.59 | $18.98 | $18.99 | $18.69 | 1,781,970 |
| 2017-06-21 | $19.81 | $20.45 | $19.37 | $19.57 | $19.26 | 2,644,310 |
| 2017-06-20 | $20.05 | $20.20 | $19.79 | $19.80 | $19.49 | 2,478,390 |
| 2017-06-19 | $19.57 | $20.89 | $19.44 | $20.08 | $19.77 | 4,176,060 |
| 2017-06-16 | $19.36 | $19.86 | $19.31 | $19.57 | $19.26 | 2,935,510 |
| 2017-06-15 | $19.33 | $19.98 | $19.19 | $19.44 | $19.14 | 5,341,660 |
| 2017-06-14 | $18.20 | $20.02 | $18.00 | $19.61 | $19.30 | 6,753,840 |
| 2017-06-13 | $18.35 | $18.35 | $17.90 | $18.23 | $17.95 | 1,989,260 |
| 2017-06-12 | $17.70 | $18.35 | $17.70 | $18.17 | $17.89 | 3,086,930 |
| 2017-06-09 | $17.78 | $18.12 | $17.52 | $17.99 | $17.71 | 2,475,480 |
| 2017-06-08 | $18.07 | $18.43 | $17.83 | $17.90 | $17.62 | 1,812,350 |
| 2017-06-07 | $18.02 | $18.22 | $17.83 | $18.17 | $17.87 | 1,768,450 |
| 2017-06-06 | $17.68 | $18.14 | $17.68 | $17.98 | $17.66 | 1,386,250 |
| 2017-06-05 | $17.52 | $17.88 | $17.52 | $17.70 | $17.39 | 1,149,990 |
| 2017-06-02 | $17.06 | $17.69 | $16.79 | $17.61 | $17.30 | 1,850,740 |
| 2017-06-01 | $18.30 | $18.36 | $17.02 | $17.05 | $16.75 | 2,766,810 |
| 2017-05-31 | $18.45 | $18.66 | $18.30 | $18.41 | $18.08 | 1,394,570 |
| 2017-05-30 | $18.30 | $18.30 | $18.30 | $18.30 | $17.98 | 0 |
| 2017-05-29 | $18.30 | $18.30 | $18.30 | $18.30 | $17.98 | 0 |
| 2017-05-26 | $18.95 | $18.95 | $18.22 | $18.30 | $17.98 | 2,286,340 |
| 2017-05-25 | $18.36 | $19.00 | $18.36 | $18.79 | $18.46 | 1,362,300 |
| 2017-05-24 | $19.01 | $19.01 | $18.18 | $18.82 | $18.49 | 2,033,820 |
| 2017-05-23 | $19.90 | $20.08 | $19.00 | $19.01 | $18.67 | 1,942,910 |
| 2017-05-22 | $19.25 | $20.20 | $19.25 | $19.90 | $19.55 | 1,691,630 |
| 2017-05-19 | $19.60 | $19.86 | $19.53 | $19.74 | $19.39 | 902,100 |
| 2017-05-18 | $19.60 | $19.99 | $19.52 | $19.64 | $19.29 | 1,402,310 |
| 2017-05-17 | $19.63 | $20.22 | $19.59 | $19.90 | $19.55 | 2,084,660 |
| 2017-05-16 | $19.57 | $19.73 | $18.80 | $19.70 | $19.35 | 2,908,800 |
| 2017-05-15 | $20.00 | $20.09 | $19.54 | $19.57 | $19.22 | 2,223,930 |
| 2017-05-12 | $20.25 | $20.25 | $19.75 | $19.87 | $19.52 | 1,361,610 |
| 2017-05-11 | $20.00 | $20.46 | $19.50 | $20.07 | $19.72 | 2,506,910 |
| 2017-05-10 | $20.81 | $20.98 | $20.12 | $20.30 | $19.94 | 3,072,730 |
| 2017-05-09 | $19.92 | $20.78 | $19.90 | $20.74 | $20.37 | 3,252,640 |
| 2017-05-08 | $19.80 | $20.11 | $19.80 | $19.92 | $19.57 | 1,925,370 |
| 2017-05-05 | $19.90 | $20.26 | $19.86 | $19.98 | $19.63 | 1,950,690 |
| 2017-05-04 | $20.55 | $20.55 | $20.02 | $20.06 | $19.71 | 2,754,400 |
| 2017-05-03 | $20.64 | $20.89 | $20.56 | $20.59 | $20.23 | 1,805,720 |
| 2017-05-02 | $20.80 | $20.80 | $20.46 | $20.64 | $20.28 | 1,569,310 |
| 2017-05-01 | $20.89 | $20.89 | $20.89 | $20.89 | $20.52 | 0 |
| 2017-04-28 | $20.87 | $21.11 | $20.50 | $20.89 | $20.52 | 2,316,510 |
| 2017-04-27 | $21.10 | $21.10 | $19.80 | $20.83 | $20.46 | 3,529,340 |
| 2017-04-26 | $21.40 | $21.48 | $21.01 | $21.17 | $20.80 | 2,071,450 |
| 2017-04-25 | $20.90 | $21.49 | $20.77 | $21.28 | $20.90 | 3,081,730 |
| 2017-04-24 | $21.10 | $21.70 | $20.80 | $20.83 | $20.46 | 3,188,670 |
| 2017-04-21 | $22.22 | $22.28 | $21.68 | $21.73 | $21.35 | 2,958,480 |
| 2017-04-20 | $22.06 | $22.44 | $21.84 | $22.21 | $21.82 | 2,922,790 |
| 2017-04-19 | $22.70 | $22.73 | $21.71 | $22.06 | $21.67 | 4,846,780 |
| 2017-04-18 | $23.32 | $23.58 | $22.66 | $22.78 | $22.38 | 4,701,980 |
| 2017-04-17 | $24.58 | $24.60 | $23.17 | $23.22 | $22.81 | 7,233,690 |
| 2017-04-14 | $25.15 | $25.76 | $24.80 | $24.98 | $24.54 | 5,579,940 |
| 2017-04-13 | $25.27 | $25.40 | $24.67 | $25.13 | $24.69 | 5,465,070 |
| 2017-04-12 | $26.21 | $26.71 | $25.07 | $25.15 | $24.71 | 8,509,480 |
| 2017-04-11 | $25.52 | $27.00 | $25.20 | $26.19 | $25.73 | 14,655,200 |
| 2017-04-10 | $25.28 | $25.99 | $24.93 | $25.75 | $25.30 | 11,088,240 |
| 2017-04-07 | $24.99 | $25.50 | $24.69 | $25.15 | $24.71 | 7,702,600 |
| 2017-04-06 | $24.40 | $25.30 | $24.01 | $24.99 | $24.55 | 6,710,460 |
| 2017-04-05 | $23.50 | $24.78 | $23.50 | $24.49 | $24.06 | 6,097,730 |
| 2017-04-04 | $24.81 | $24.81 | $24.81 | $24.81 | $24.37 | 0 |
| 2017-04-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.37 | 0 |
| 2017-03-31 | $23.80 | $25.55 | $23.75 | $24.81 | $24.37 | 8,841,250 |
| 2017-03-30 | $24.43 | $24.57 | $23.78 | $23.96 | $23.54 | 4,222,430 |
| 2017-03-29 | $24.88 | $24.98 | $24.37 | $24.62 | $24.19 | 4,713,540 |
| 2017-03-28 | $24.52 | $24.78 | $24.30 | $24.75 | $24.31 | 4,106,890 |
| 2017-03-27 | $24.27 | $24.90 | $24.27 | $24.52 | $24.09 | 5,973,080 |
| 2017-03-24 | $23.98 | $24.24 | $23.85 | $24.23 | $23.80 | 3,027,980 |
| 2017-03-23 | $23.69 | $24.16 | $23.46 | $24.13 | $23.70 | 3,922,330 |
| 2017-03-22 | $23.80 | $24.28 | $23.66 | $23.73 | $23.31 | 3,046,100 |
| 2017-03-21 | $23.97 | $24.08 | $23.71 | $23.87 | $23.45 | 2,439,230 |
| 2017-03-20 | $24.10 | $24.20 | $23.72 | $23.94 | $23.52 | 2,622,680 |
| 2017-03-17 | $24.32 | $24.65 | $24.05 | $24.07 | $23.64 | 3,976,660 |
| 2017-03-16 | $23.71 | $24.42 | $23.71 | $24.40 | $23.97 | 3,763,270 |
| 2017-03-15 | $24.00 | $24.04 | $23.70 | $23.72 | $23.30 | 1,998,130 |
| 2017-03-14 | $24.10 | $24.19 | $23.88 | $23.91 | $23.49 | 2,320,330 |
| 2017-03-13 | $23.75 | $24.23 | $23.75 | $24.11 | $23.68 | 3,550,500 |
| 2017-03-10 | $24.03 | $24.23 | $23.57 | $23.73 | $23.31 | 3,792,040 |
| 2017-03-09 | $24.66 | $24.70 | $23.90 | $24.01 | $23.59 | 6,215,040 |
| 2017-03-08 | $24.67 | $25.29 | $24.67 | $24.89 | $24.45 | 5,125,090 |
| 2017-03-07 | $25.00 | $25.00 | $24.59 | $24.66 | $24.22 | 3,807,130 |
| 2017-03-06 | $24.73 | $25.10 | $24.70 | $25.02 | $24.58 | 3,514,880 |
| 2017-03-03 | $24.61 | $25.30 | $24.56 | $24.83 | $24.39 | 5,327,880 |
| 2017-03-02 | $24.75 | $25.38 | $24.54 | $24.61 | $24.18 | 4,280,430 |
| 2017-03-01 | $24.70 | $25.10 | $24.60 | $24.94 | $24.50 | 5,276,580 |
| 2017-02-28 | $24.74 | $25.15 | $24.60 | $24.78 | $24.34 | 5,152,050 |
| 2017-02-27 | $25.44 | $25.99 | $24.83 | $24.89 | $24.45 | 7,981,070 |
| 2017-02-24 | $24.86 | $25.79 | $24.71 | $25.55 | $25.10 | 9,711,370 |
| 2017-02-23 | $24.88 | $25.36 | $24.30 | $25.11 | $24.67 | 8,561,590 |
| 2017-02-22 | $24.89 | $25.29 | $24.72 | $24.91 | $24.47 | 7,567,600 |
| 2017-02-21 | $25.13 | $25.68 | $24.88 | $24.97 | $24.53 | 10,541,390 |
| 2017-02-20 | $26.46 | $26.88 | $25.04 | $25.51 | $25.06 | 18,914,120 |
| 2017-02-17 | $23.23 | $25.70 | $23.01 | $25.70 | $25.25 | 14,832,460 |
| 2017-02-16 | $22.91 | $23.40 | $22.86 | $23.36 | $22.95 | 4,568,210 |
| 2017-02-15 | $22.80 | $23.09 | $22.71 | $22.91 | $22.51 | 2,738,790 |
| 2017-02-14 | $23.40 | $23.47 | $22.88 | $22.91 | $22.51 | 3,050,510 |
| 2017-02-13 | $23.12 | $23.34 | $22.72 | $23.25 | $22.84 | 3,357,340 |
| 2017-02-10 | $23.96 | $23.96 | $23.11 | $23.19 | $22.78 | 5,300,470 |
| 2017-02-09 | $23.96 | $24.06 | $23.68 | $23.94 | $23.52 | 4,273,250 |
| 2017-02-08 | $23.69 | $24.15 | $23.21 | $24.06 | $23.64 | 6,250,930 |
| 2017-02-07 | $24.24 | $24.24 | $23.50 | $23.71 | $23.29 | 4,515,570 |
| 2017-02-06 | $23.89 | $24.28 | $23.42 | $24.24 | $23.81 | 4,879,670 |
| 2017-02-03 | $23.67 | $24.47 | $23.46 | $23.94 | $23.52 | 3,978,990 |
| 2017-02-02 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 0 |
| 2017-02-01 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 0 |
| 2017-01-31 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 0 |
| 2017-01-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 0 |
| 2017-01-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.25 | 0 |
| 2017-01-26 | $23.56 | $23.85 | $23.30 | $23.67 | $23.25 | 2,609,310 |
| 2017-01-25 | $23.66 | $23.83 | $23.35 | $23.38 | $22.97 | 2,855,640 |
| 2017-01-24 | $23.40 | $23.97 | $23.01 | $23.84 | $23.42 | 4,523,170 |
| 2017-01-23 | $23.80 | $24.48 | $23.51 | $23.63 | $23.21 | 5,820,920 |
| 2017-01-20 | $23.10 | $23.99 | $22.82 | $23.59 | $23.17 | 5,239,320 |
| 2017-01-19 | $23.40 | $23.40 | $22.70 | $22.96 | $22.55 | 3,935,680 |
| 2017-01-18 | $23.70 | $23.79 | $23.19 | $23.45 | $23.04 | 5,548,910 |
| 2017-01-17 | $22.62 | $24.00 | $22.62 | $23.97 | $23.55 | 8,282,180 |
| 2017-01-16 | $23.11 | $23.79 | $21.46 | $22.88 | $22.48 | 6,696,400 |
| 2017-01-13 | $23.82 | $24.20 | $23.25 | $23.36 | $22.95 | 6,320,130 |
| 2017-01-12 | $24.32 | $24.53 | $23.36 | $23.66 | $23.24 | 9,442,940 |
| 2017-01-11 | $24.50 | $25.31 | $23.91 | $24.57 | $24.14 | 11,966,960 |
| 2017-01-10 | $25.41 | $26.44 | $24.78 | $24.96 | $24.52 | 22,021,740 |
| 2017-01-09 | $22.15 | $24.66 | $22.15 | $24.66 | $24.22 | 10,678,510 |
| 2017-01-06 | $23.00 | $23.85 | $22.36 | $22.42 | $22.02 | 12,608,200 |
| 2017-01-05 | $21.65 | $22.35 | $21.56 | $22.01 | $21.62 | 4,059,920 |
| 2017-01-04 | $21.75 | $21.86 | $21.42 | $21.65 | $21.27 | 1,940,270 |
| 2017-01-03 | $21.58 | $21.90 | $21.50 | $21.73 | $21.35 | 2,111,480 |
| 2017-01-02 | $21.58 | $21.58 | $21.58 | $21.58 | $21.20 | 0 |
| 2016-12-30 | $21.38 | $21.69 | $21.36 | $21.58 | $21.20 | 1,740,270 |
| 2016-12-29 | $21.20 | $21.60 | $21.13 | $21.45 | $21.07 | 2,063,080 |
| 2016-12-28 | $21.18 | $21.45 | $20.98 | $21.24 | $20.86 | 1,157,830 |
| 2016-12-27 | $21.34 | $21.34 | $21.13 | $21.18 | $20.81 | 847,680 |
| 2016-12-26 | $21.35 | $21.35 | $20.50 | $21.25 | $20.87 | 935,110 |
| 2016-12-23 | $21.41 | $21.75 | $21.21 | $21.45 | $21.07 | 2,082,980 |
| 2016-12-22 | $21.19 | $21.56 | $20.90 | $21.40 | $21.02 | 2,152,210 |
| 2016-12-21 | $20.62 | $21.60 | $20.60 | $21.19 | $20.82 | 4,354,890 |
| 2016-12-20 | $20.72 | $20.75 | $20.40 | $20.57 | $20.21 | 1,699,010 |
| 2016-12-19 | $20.37 | $20.80 | $20.30 | $20.65 | $20.29 | 2,641,840 |
| 2016-12-16 | $20.30 | $20.71 | $20.25 | $20.35 | $19.99 | 2,166,030 |
| 2016-12-15 | $20.30 | $20.98 | $20.02 | $20.46 | $20.10 | 2,304,840 |
| 2016-12-14 | $20.40 | $20.79 | $19.76 | $20.33 | $19.97 | 3,384,010 |
| 2016-12-13 | $20.50 | $20.68 | $20.30 | $20.60 | $20.24 | 2,467,590 |
| 2016-12-12 | $21.96 | $21.98 | $20.53 | $20.61 | $20.25 | 3,753,860 |
| 2016-12-09 | $21.73 | $21.89 | $21.72 | $21.81 | $21.42 | 1,387,310 |
| 2016-12-08 | $21.91 | $22.00 | $21.70 | $21.81 | $21.42 | 2,394,000 |
| 2016-12-07 | $21.94 | $22.08 | $21.82 | $21.99 | $21.60 | 2,708,530 |
| 2016-12-06 | $22.23 | $22.41 | $21.86 | $21.91 | $21.52 | 2,378,990 |
| 2016-12-05 | $21.91 | $22.81 | $21.69 | $22.41 | $22.01 | 3,917,020 |
| 2016-12-02 | $22.75 | $22.91 | $21.91 | $22.01 | $21.62 | 3,133,560 |
| 2016-12-01 | $23.16 | $23.32 | $22.70 | $22.75 | $22.35 | 2,548,490 |
| 2016-11-30 | $22.47 | $23.00 | $22.41 | $22.96 | $22.55 | 2,369,910 |
| 2016-11-29 | $23.09 | $23.36 | $22.51 | $22.58 | $22.18 | 3,634,770 |
| 2016-11-28 | $22.80 | $23.51 | $22.75 | $23.05 | $22.64 | 6,383,510 |
| 2016-11-25 | $22.13 | $22.95 | $21.88 | $22.88 | $22.48 | 6,053,340 |
| 2016-11-24 | $22.44 | $22.59 | $22.22 | $22.26 | $21.87 | 2,152,900 |
| 2016-11-23 | $22.31 | $22.78 | $22.26 | $22.58 | $22.18 | 3,739,000 |
| 2016-11-22 | $22.31 | $22.34 | $22.14 | $22.30 | $21.91 | 1,280,770 |
| 2016-11-21 | $22.15 | $22.38 | $22.15 | $22.18 | $21.79 | 1,495,670 |
| 2016-11-18 | $22.59 | $22.86 | $22.18 | $22.28 | $21.89 | 2,644,460 |
| 2016-11-17 | $22.33 | $22.68 | $22.16 | $22.65 | $22.25 | 3,688,720 |
| 2016-11-16 | $22.26 | $22.55 | $22.18 | $22.35 | $21.96 | 2,136,940 |
| 2016-11-15 | $22.24 | $22.27 | $22.05 | $22.25 | $21.86 | 1,527,820 |
| 2016-11-14 | $22.11 | $22.25 | $22.01 | $22.24 | $21.85 | 1,989,010 |
| 2016-11-11 | $22.01 | $22.12 | $21.90 | $22.05 | $21.66 | 1,624,050 |
| 2016-11-10 | $21.93 | $22.19 | $21.81 | $22.02 | $21.63 | 1,632,740 |
| 2016-11-09 | $22.20 | $22.20 | $21.50 | $21.83 | $21.44 | 2,589,010 |
| 2016-11-08 | $22.20 | $22.39 | $22.06 | $22.21 | $21.82 | 2,234,370 |
| 2016-11-07 | $22.45 | $22.55 | $22.20 | $22.29 | $21.90 | 4,100,220 |
| 2016-11-04 | $22.00 | $23.94 | $21.90 | $22.86 | $22.46 | 6,955,260 |
| 2016-11-03 | $21.78 | $22.02 | $21.78 | $21.90 | $21.51 | 1,093,420 |
| 2016-11-02 | $21.86 | $22.03 | $21.83 | $21.90 | $21.51 | 867,420 |
| 2016-11-01 | $21.80 | $22.09 | $21.80 | $22.00 | $21.61 | 1,019,430 |
| 2016-10-31 | $21.81 | $21.90 | $21.68 | $21.84 | $21.45 | 0 |
| 2016-10-28 | $22.02 | $22.15 | $21.78 | $21.81 | $21.42 | 1,353,570 |
| 2016-10-27 | $22.02 | $22.23 | $21.91 | $22.08 | $21.69 | 1,273,090 |
| 2016-10-26 | $22.07 | $22.16 | $21.83 | $22.13 | $21.74 | 2,025,130 |
| 2016-10-25 | $22.01 | $22.15 | $21.96 | $22.05 | $21.66 | 1,422,040 |
| 2016-10-24 | $22.19 | $22.26 | $21.83 | $22.00 | $21.61 | 3,085,480 |
| 2016-10-21 | $22.32 | $22.49 | $22.01 | $22.12 | $21.73 | 1,606,180 |
| 2016-10-20 | $22.70 | $22.84 | $22.48 | $22.53 | $22.13 | 3,021,340 |
| 2016-10-19 | $22.56 | $22.70 | $22.20 | $22.51 | $22.11 | 2,721,830 |
| 2016-10-18 | $21.80 | $22.68 | $21.59 | $22.58 | $22.18 | 3,533,390 |
| 2016-10-17 | $22.18 | $22.20 | $21.80 | $21.85 | $21.46 | 1,095,790 |
| 2016-10-14 | $22.11 | $22.20 | $21.95 | $22.03 | $21.64 | 954,340 |
| 2016-10-13 | $22.37 | $22.43 | $22.14 | $22.21 | $21.82 | 1,160,040 |
| 2016-10-12 | $22.33 | $22.52 | $22.17 | $22.30 | $21.91 | 1,735,040 |
| 2016-10-11 | $22.48 | $22.60 | $22.24 | $22.52 | $22.12 | 1,545,210 |
| 2016-10-10 | $21.99 | $22.48 | $21.99 | $22.34 | $21.95 | 1,730,400 |
| 2016-10-07 | $22.01 | $22.01 | $22.01 | $22.01 | $21.62 | 0 |
| 2016-10-06 | $22.01 | $22.01 | $22.01 | $22.01 | $21.62 | 0 |
| 2016-10-05 | $22.01 | $22.01 | $22.01 | $22.01 | $21.62 | 0 |
| 2016-10-04 | $22.01 | $22.01 | $22.01 | $22.01 | $21.62 | 0 |
| 2016-10-03 | $22.01 | $22.01 | $22.01 | $22.01 | $21.62 | 0 |
| 2016-09-30 | $21.95 | $22.10 | $21.80 | $22.01 | $21.62 | 988,430 |
| 2016-09-29 | $21.97 | $22.00 | $21.80 | $21.89 | $21.50 | 910,990 |
| 2016-09-28 | $21.80 | $22.10 | $21.61 | $21.98 | $21.59 | 1,577,010 |
| 2016-09-27 | $21.50 | $21.70 | $21.50 | $21.69 | $21.31 | 904,510 |
| 2016-09-26 | $21.66 | $21.83 | $21.58 | $21.59 | $21.21 | 1,196,830 |
| 2016-09-23 | $21.79 | $21.97 | $21.62 | $21.67 | $21.29 | 807,690 |
| 2016-09-22 | $21.88 | $22.16 | $21.75 | $21.79 | $21.41 | 1,597,390 |
| 2016-09-21 | $21.80 | $21.96 | $21.70 | $21.84 | $21.45 | 913,520 |
| 2016-09-20 | $22.00 | $22.05 | $21.72 | $21.79 | $21.41 | 760,810 |
| 2016-09-19 | $21.58 | $22.13 | $21.58 | $21.87 | $21.48 | 1,292,940 |
| 2016-09-16 | $21.56 | $21.56 | $21.56 | $21.56 | $21.18 | 0 |
| 2016-09-15 | $21.56 | $21.56 | $21.56 | $21.56 | $21.18 | 0 |
| 2016-09-14 | $21.50 | $21.81 | $21.50 | $21.56 | $21.18 | 1,209,850 |
| 2016-09-13 | $21.85 | $21.94 | $21.64 | $21.67 | $21.29 | 1,106,650 |
| 2016-09-12 | $21.53 | $22.10 | $21.52 | $21.71 | $21.33 | 1,777,940 |
| 2016-09-09 | $22.54 | $22.62 | $22.36 | $22.39 | $21.99 | 1,545,130 |
| 2016-09-08 | $22.88 | $22.88 | $22.32 | $22.41 | $22.01 | 2,017,070 |
| 2016-09-07 | $22.45 | $22.86 | $22.45 | $22.66 | $22.26 | 2,458,440 |
| 2016-09-06 | $22.48 | $22.60 | $21.88 | $22.53 | $22.13 | 1,896,340 |
| 2016-09-05 | $22.32 | $22.50 | $22.32 | $22.40 | $22.00 | 1,255,010 |
| 2016-09-02 | $22.85 | $22.85 | $22.13 | $22.35 | $21.96 | 1,629,060 |
| 2016-09-01 | $22.99 | $23.16 | $22.45 | $22.49 | $22.09 | 2,729,810 |
| 2016-08-31 | $23.00 | $23.38 | $22.82 | $22.95 | $22.54 | 4,010,000 |
| 2016-08-30 | $22.70 | $23.50 | $22.65 | $23.20 | $22.79 | 5,216,990 |
| 2016-08-29 | $22.51 | $23.39 | $22.35 | $22.93 | $22.53 | 5,956,430 |
| 2016-08-26 | $21.65 | $23.50 | $21.56 | $23.10 | $22.69 | 4,779,570 |
| 2016-08-25 | $22.01 | $22.09 | $21.50 | $21.64 | $21.26 | 1,591,990 |
| 2016-08-24 | $21.90 | $22.35 | $21.78 | $22.11 | $21.72 | 1,943,630 |
| 2016-08-23 | $22.00 | $22.00 | $21.72 | $21.84 | $21.45 | 1,058,790 |
| 2016-08-22 | $22.07 | $22.24 | $21.83 | $21.88 | $21.49 | 1,432,520 |
| 2016-08-19 | $22.19 | $22.19 | $21.94 | $22.07 | $21.68 | 2,259,850 |
| 2016-08-18 | $22.20 | $22.34 | $22.03 | $22.24 | $21.85 | 1,983,060 |
| 2016-08-17 | $22.21 | $22.66 | $22.01 | $22.31 | $21.92 | 3,141,000 |
| 2016-08-16 | $22.13 | $22.25 | $21.90 | $22.21 | $21.82 | 3,642,630 |
| 2016-08-15 | $21.65 | $22.18 | $21.51 | $22.13 | $21.74 | 3,819,450 |
| 2016-08-12 | $21.45 | $21.67 | $21.40 | $21.64 | $21.26 | 1,722,900 |
| 2016-08-11 | $21.82 | $22.13 | $21.49 | $21.51 | $21.13 | 1,836,560 |
| 2016-08-10 | $22.10 | $22.32 | $21.90 | $21.96 | $21.57 | 1,477,980 |
| 2016-08-09 | $22.29 | $22.40 | $22.03 | $22.07 | $21.68 | 2,203,560 |
| 2016-08-08 | $21.57 | $22.45 | $21.45 | $22.33 | $21.94 | 2,227,650 |
| 2016-08-05 | $21.51 | $21.78 | $21.32 | $21.68 | $21.30 | 1,810,110 |
| 2016-08-04 | $21.58 | $21.60 | $21.33 | $21.52 | $21.14 | 1,401,770 |
| 2016-08-03 | $21.34 | $21.55 | $21.15 | $21.48 | $21.10 | 1,862,380 |
| 2016-08-02 | $21.35 | $21.50 | $21.11 | $21.44 | $21.06 | 1,546,880 |
| 2016-08-01 | $22.20 | $22.20 | $20.87 | $21.30 | $20.92 | 3,629,710 |
| 2016-07-29 | $22.68 | $22.68 | $22.02 | $22.10 | $21.71 | 2,294,620 |
| 2016-07-28 | $22.50 | $23.10 | $21.90 | $22.70 | $22.30 | 4,743,890 |
| 2016-07-27 | $24.05 | $24.48 | $21.99 | $22.87 | $22.47 | 4,524,660 |
| 2016-07-26 | $23.85 | $24.03 | $23.61 | $24.02 | $23.60 | 2,034,740 |
| 2016-07-25 | $23.62 | $24.07 | $23.60 | $23.73 | $23.31 | 2,523,830 |
| 2016-07-22 | $23.70 | $24.59 | $23.60 | $24.00 | $23.58 | 5,645,160 |
| 2016-07-21 | $23.80 | $23.90 | $23.54 | $23.56 | $23.14 | 2,665,370 |
| 2016-07-20 | $23.89 | $24.26 | $23.67 | $23.75 | $23.33 | 2,725,900 |
| 2016-07-19 | $23.94 | $24.04 | $23.67 | $23.98 | $23.56 | 2,435,460 |
| 2016-07-18 | $24.21 | $24.22 | $23.71 | $23.95 | $23.53 | 3,125,050 |
| 2016-07-15 | $24.43 | $24.59 | $24.10 | $24.22 | $23.79 | 4,010,370 |
| 2016-07-14 | $24.70 | $24.95 | $24.01 | $24.71 | $24.27 | 7,813,300 |
| 2016-07-13 | $25.30 | $26.77 | $24.37 | $24.70 | $24.26 | 10,249,440 |
| 2016-07-12 | $24.20 | $24.39 | $23.71 | $24.37 | $23.94 | 5,321,410 |
| 2016-07-11 | $24.65 | $25.40 | $24.16 | $24.29 | $23.86 | 8,850,550 |
| 2016-07-08 | $23.43 | $24.86 | $23.43 | $24.11 | $23.68 | 9,064,530 |
| 2016-07-07 | $24.10 | $24.11 | $23.10 | $23.51 | $23.09 | 5,797,390 |
| 2016-07-06 | $24.08 | $24.27 | $23.62 | $24.05 | $23.63 | 5,141,900 |
| 2016-07-05 | $24.48 | $25.48 | $23.91 | $24.18 | $23.75 | 12,453,070 |
| 2016-07-04 | $22.65 | $24.50 | $22.51 | $24.34 | $23.91 | 9,127,920 |
| 2016-07-01 | $22.66 | $23.39 | $22.66 | $22.83 | $22.43 | 3,545,370 |
| 2016-06-30 | $22.90 | $23.07 | $22.41 | $22.64 | $22.24 | 2,523,620 |
| 2016-06-29 | $23.16 | $23.26 | $22.90 | $22.94 | $22.53 | 3,406,830 |
| 2016-06-28 | $23.00 | $23.55 | $22.80 | $23.15 | $22.74 | 3,821,790 |
| 2016-06-27 | $22.70 | $23.40 | $22.67 | $23.19 | $22.78 | 5,760,870 |
| 2016-06-24 | $23.20 | $23.58 | $21.89 | $22.49 | $22.09 | 5,993,330 |
| 2016-06-23 | $21.56 | $22.97 | $21.38 | $22.94 | $22.53 | 7,032,350 |
| 2016-06-22 | $21.43 | $21.60 | $21.21 | $21.53 | $21.15 | 1,279,950 |
| 2016-06-21 | $21.46 | $21.65 | $21.21 | $21.37 | $20.99 | 2,386,900 |
| 2016-06-20 | $21.39 | $21.44 | $21.02 | $21.34 | $20.96 | 1,547,880 |
| 2016-06-17 | $21.00 | $21.47 | $21.00 | $21.20 | $20.83 | 2,720,010 |
| 2016-06-16 | $21.53 | $21.63 | $21.07 | $21.21 | $20.84 | 2,330,990 |
| 2016-06-15 | $21.00 | $21.68 | $20.88 | $21.59 | $21.21 | 2,609,270 |
| 2016-06-14 | $21.40 | $21.65 | $21.00 | $21.18 | $20.81 | 2,129,210 |
| 2016-06-13 | $21.80 | $22.35 | $21.50 | $21.61 | $21.23 | 2,396,750 |
| 2016-06-10 | $22.18 | $22.18 | $22.18 | $22.18 | $21.79 | 0 |
| 2016-06-09 | $22.18 | $22.18 | $22.18 | $22.18 | $21.79 | 0 |
| 2016-06-08 | $22.37 | $22.44 | $21.90 | $22.18 | $21.79 | 1,852,650 |
| 2016-06-07 | $22.34 | $22.40 | $22.06 | $22.38 | $21.98 | 1,617,580 |
| 2016-06-06 | $22.36 | $22.40 | $22.00 | $22.28 | $21.89 | 1,584,650 |
| 2016-06-03 | $22.59 | $22.59 | $22.17 | $22.32 | $21.93 | 1,982,290 |
| 2016-06-02 | $22.43 | $22.68 | $22.29 | $22.54 | $22.14 | 2,138,790 |
| 2016-06-01 | $22.67 | $22.67 | $22.67 | $22.67 | $22.27 | 0 |
| 2016-05-31 | $21.86 | $22.72 | $21.64 | $22.67 | $22.27 | 3,645,040 |
| 2016-05-30 | $21.80 | $22.11 | $21.36 | $21.68 | $21.30 | 2,170,300 |
| 2016-05-27 | $21.28 | $21.95 | $21.07 | $21.94 | $21.55 | 3,229,070 |
| 2016-05-26 | $21.27 | $21.35 | $20.91 | $21.28 | $20.90 | 1,625,890 |
| 2016-05-25 | $21.23 | $21.59 | $21.10 | $21.19 | $20.82 | 1,291,480 |
| 2016-05-24 | $21.90 | $21.90 | $21.30 | $21.39 | $21.01 | 1,622,270 |
| 2016-05-23 | $21.80 | $22.07 | $21.54 | $22.05 | $21.60 | 3,054,990 |
| 2016-05-20 | $21.27 | $21.95 | $20.99 | $21.74 | $21.30 | 2,622,290 |
| 2016-05-19 | $21.07 | $21.38 | $21.05 | $21.26 | $20.83 | 1,714,500 |
| 2016-05-18 | $21.17 | $21.19 | $20.92 | $21.05 | $20.62 | 1,590,980 |
| 2016-05-17 | $21.41 | $21.42 | $20.95 | $21.20 | $20.77 | 1,401,520 |
| 2016-05-16 | $20.90 | $21.25 | $20.81 | $21.23 | $20.80 | 1,148,090 |
| 2016-05-13 | $21.16 | $21.35 | $20.92 | $21.01 | $20.58 | 1,321,200 |
| 2016-05-12 | $20.90 | $21.18 | $20.73 | $21.02 | $20.59 | 1,526,440 |
| 2016-05-11 | $21.30 | $21.47 | $20.93 | $21.02 | $20.59 | 2,488,390 |
| 2016-05-10 | $21.56 | $21.79 | $21.00 | $21.17 | $20.74 | 2,500,550 |
| 2016-05-09 | $21.40 | $21.64 | $20.87 | $21.58 | $21.14 | 2,992,400 |
| 2016-05-06 | $22.30 | $22.35 | $21.45 | $21.47 | $21.03 | 3,231,320 |
| 2016-05-05 | $22.15 | $22.34 | $21.94 | $22.25 | $21.80 | 2,194,600 |
| 2016-05-04 | $22.38 | $22.60 | $22.06 | $22.13 | $21.68 | 2,359,220 |
| 2016-05-03 | $21.41 | $22.44 | $21.41 | $22.38 | $21.92 | 2,949,260 |
| 2016-05-02 | $21.59 | $21.59 | $21.59 | $21.59 | $21.15 | 0 |
| 2016-04-29 | $21.76 | $21.78 | $21.51 | $21.59 | $21.15 | 1,433,240 |
| 2016-04-28 | $21.69 | $21.79 | $21.42 | $21.76 | $21.32 | 1,995,000 |
| 2016-04-27 | $21.85 | $21.93 | $21.45 | $21.59 | $21.15 | 1,954,840 |
| 2016-04-26 | $21.46 | $21.74 | $21.40 | $21.70 | $21.26 | 2,217,450 |
| 2016-04-25 | $21.70 | $22.45 | $21.40 | $21.52 | $21.08 | 3,273,810 |
| 2016-04-22 | $22.25 | $22.25 | $21.60 | $21.91 | $21.46 | 2,622,820 |
| 2016-04-21 | $22.48 | $22.60 | $22.03 | $22.06 | $21.61 | 2,689,050 |
| 2016-04-20 | $23.47 | $24.00 | $22.01 | $22.48 | $22.02 | 5,833,420 |
| 2016-04-19 | $23.15 | $23.55 | $23.15 | $23.47 | $22.99 | 2,965,560 |
| 2016-04-18 | $23.50 | $23.50 | $23.01 | $23.08 | $22.61 | 2,729,180 |
| 2016-04-15 | $23.78 | $23.97 | $23.41 | $23.64 | $23.16 | 3,677,580 |
| 2016-04-14 | $23.42 | $23.75 | $23.33 | $23.64 | $23.16 | 5,257,990 |
| 2016-04-13 | $23.08 | $23.60 | $23.08 | $23.23 | $22.76 | 5,036,460 |
| 2016-04-12 | $23.09 | $23.10 | $22.68 | $22.92 | $22.45 | 3,186,560 |
| 2016-04-11 | $22.70 | $23.25 | $22.70 | $23.06 | $22.59 | 3,566,130 |
| 2016-04-08 | $22.80 | $22.88 | $22.22 | $22.54 | $22.08 | 3,504,900 |
| 2016-04-07 | $23.83 | $23.90 | $23.01 | $23.04 | $22.57 | 5,087,440 |
| 2016-04-06 | $23.07 | $24.00 | $22.98 | $23.79 | $23.30 | 7,381,860 |
| 2016-04-05 | $22.47 | $23.20 | $22.36 | $23.07 | $22.60 | 4,477,040 |
| 2016-04-04 | $22.47 | $22.47 | $22.47 | $22.47 | $22.01 | 0 |
| 2016-04-01 | $22.83 | $22.90 | $22.00 | $22.47 | $22.01 | 3,583,770 |
| 2016-03-31 | $22.79 | $23.00 | $22.52 | $22.83 | $22.36 | 5,197,590 |
| 2016-03-30 | $22.16 | $22.52 | $21.76 | $22.50 | $22.04 | 5,770,320 |
| 2016-03-29 | $23.18 | $23.28 | $21.70 | $21.89 | $21.44 | 5,554,690 |
| 2016-03-28 | $23.50 | $24.08 | $22.99 | $23.13 | $22.66 | 4,096,000 |
| 2016-03-25 | $23.10 | $23.50 | $22.97 | $23.22 | $22.75 | 3,555,870 |
| 2016-03-24 | $23.30 | $24.07 | $23.18 | $23.22 | $22.75 | 4,776,680 |
| 2016-03-23 | $23.51 | $23.91 | $23.16 | $23.64 | $23.16 | 5,328,200 |
| 2016-03-22 | $23.39 | $24.55 | $23.21 | $23.84 | $23.35 | 8,342,260 |
| 2016-03-21 | $23.07 | $23.73 | $23.07 | $23.37 | $22.89 | 6,962,160 |
| 2016-03-18 | $22.15 | $23.79 | $21.90 | $23.07 | $22.60 | 7,592,240 |
| 2016-03-17 | $21.36 | $22.02 | $21.28 | $21.85 | $21.40 | 3,841,250 |
| 2016-03-16 | $21.53 | $21.86 | $21.21 | $21.28 | $20.85 | 2,035,190 |
| 2016-03-15 | $22.17 | $22.17 | $21.48 | $21.66 | $21.22 | 3,058,700 |
| 2016-03-14 | $21.50 | $22.14 | $21.40 | $21.97 | $21.52 | 5,157,230 |
| 2016-03-11 | $21.10 | $21.43 | $21.00 | $21.20 | $20.77 | 2,008,790 |
| 2016-03-10 | $21.82 | $22.20 | $21.25 | $21.36 | $20.92 | 2,206,290 |
| 2016-03-09 | $21.69 | $22.70 | $21.20 | $21.77 | $21.33 | 2,891,620 |
| 2016-03-08 | $22.27 | $22.27 | $21.01 | $22.25 | $21.80 | 3,661,300 |
| 2016-03-07 | $22.11 | $22.82 | $22.09 | $22.35 | $21.89 | 3,781,770 |
| 2016-03-04 | $22.42 | $23.42 | $21.51 | $22.08 | $21.63 | 5,540,640 |
| 2016-03-03 | $22.55 | $23.21 | $22.39 | $22.42 | $21.96 | 5,134,270 |
| 2016-03-02 | $21.40 | $22.50 | $21.28 | $22.41 | $21.95 | 3,824,310 |
| 2016-03-01 | $20.99 | $21.49 | $20.50 | $21.38 | $20.94 | 4,345,970 |
| 2016-02-29 | $22.34 | $22.50 | $20.47 | $20.87 | $20.44 | 4,566,220 |
| 2016-02-26 | $23.33 | $23.90 | $21.48 | $22.41 | $21.95 | 5,041,970 |
| 2016-02-25 | $25.46 | $25.78 | $23.18 | $23.18 | $22.71 | 3,663,680 |
| 2016-02-24 | $25.00 | $25.90 | $24.93 | $25.75 | $25.22 | 3,775,540 |
| 2016-02-23 | $25.80 | $26.07 | $25.06 | $25.33 | $24.81 | 3,531,360 |
| 2016-02-22 | $25.44 | $26.16 | $25.44 | $25.94 | $25.41 | 3,642,950 |
| 2016-02-19 | $25.01 | $25.60 | $25.01 | $25.25 | $24.73 | 3,167,870 |
| 2016-02-18 | $25.88 | $25.97 | $25.02 | $25.17 | $24.66 | 4,751,180 |
| 2016-02-17 | $24.79 | $27.27 | $24.79 | $25.73 | $25.20 | 7,093,920 |
| 2016-02-16 | $23.17 | $25.20 | $23.17 | $24.79 | $24.28 | 4,525,160 |
| 2016-02-15 | $22.31 | $23.35 | $22.00 | $23.16 | $22.69 | 2,363,140 |
| 2016-02-12 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2016-02-11 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2016-02-10 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2016-02-09 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2016-02-08 | $22.94 | $22.94 | $22.94 | $22.94 | $22.47 | 0 |
| 2016-02-05 | $23.14 | $23.39 | $22.76 | $22.94 | $22.47 | 3,050,840 |
| 2016-02-04 | $22.82 | $23.39 | $22.80 | $22.93 | $22.46 | 3,206,690 |
| 2016-02-03 | $21.83 | $22.99 | $21.57 | $22.72 | $22.26 | 3,213,170 |
| 2016-02-02 | $22.00 | $23.20 | $21.89 | $22.57 | $22.11 | 4,272,230 |
| 2016-02-01 | $22.88 | $23.00 | $21.23 | $21.89 | $21.44 | 3,166,260 |
| 2016-01-29 | $21.30 | $23.20 | $21.25 | $22.86 | $22.39 | 5,577,250 |
| 2016-01-28 | $21.93 | $22.53 | $20.25 | $22.03 | $21.58 | 4,389,910 |
| 2016-01-27 | $21.95 | $22.55 | $19.97 | $22.43 | $21.97 | 5,305,340 |
| 2016-01-26 | $23.81 | $24.48 | $21.68 | $21.95 | $21.50 | 4,117,790 |
| 2016-01-25 | $24.30 | $24.48 | $23.76 | $24.06 | $23.57 | 3,938,060 |
| 2016-01-22 | $23.95 | $24.63 | $23.48 | $24.22 | $23.73 | 4,189,150 |
| 2016-01-21 | $24.80 | $25.85 | $23.32 | $23.58 | $23.10 | 5,116,630 |
| 2016-01-20 | $26.37 | $27.17 | $25.48 | $25.63 | $25.11 | 4,652,250 |
| 2016-01-19 | $25.98 | $27.70 | $25.33 | $26.62 | $26.08 | 6,710,670 |
| 2016-01-18 | $24.53 | $27.00 | $24.28 | $25.98 | $25.45 | 5,189,170 |
| 2016-01-15 | $25.15 | $26.97 | $25.15 | $25.81 | $25.28 | 9,629,010 |
| 2016-01-14 | $22.00 | $25.05 | $21.50 | $25.05 | $24.54 | 4,469,770 |
| 2016-01-13 | $24.83 | $25.48 | $22.41 | $22.77 | $22.31 | 5,163,870 |
| 2016-01-12 | $26.22 | $26.77 | $23.70 | $24.81 | $24.30 | 6,058,130 |
| 2016-01-11 | $28.40 | $28.40 | $26.00 | $26.01 | $25.48 | 10,049,160 |
| 2016-01-08 | $28.86 | $29.25 | $25.50 | $28.81 | $28.22 | 9,467,370 |
| 2016-01-07 | $29.42 | $30.15 | $27.87 | $27.87 | $27.30 | 2,873,230 |
| 2016-01-06 | $30.00 | $32.20 | $29.72 | $30.97 | $30.34 | 15,857,220 |
| 2016-01-05 | $25.98 | $29.72 | $25.00 | $29.72 | $29.11 | 11,168,480 |
| 2016-01-04 | $30.10 | $30.68 | $26.60 | $27.02 | $26.47 | 9,610,310 |
| 2016-01-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.32 | 0 |
| 2015-12-31 | $29.60 | $29.70 | $28.90 | $28.91 | $28.32 | 3,352,620 |
| 2015-12-30 | $29.00 | $29.85 | $28.85 | $29.35 | $28.75 | 5,563,030 |
| 2015-12-29 | $27.29 | $29.45 | $27.20 | $29.36 | $28.76 | 6,832,840 |
| 2015-12-28 | $28.00 | $28.54 | $27.28 | $27.35 | $26.79 | 3,712,130 |
| 2015-12-25 | $28.02 | $28.45 | $27.88 | $28.27 | $27.69 | 2,796,690 |
| 2015-12-24 | $28.73 | $28.78 | $27.50 | $28.17 | $27.60 | 4,319,120 |
| 2015-12-23 | $29.55 | $29.75 | $28.70 | $28.73 | $28.14 | 4,793,330 |
| 2015-12-22 | $29.65 | $29.95 | $29.20 | $29.55 | $28.95 | 5,558,510 |
| 2015-12-21 | $29.00 | $29.90 | $28.75 | $29.52 | $28.92 | 6,127,930 |
| 2015-12-18 | $29.30 | $30.16 | $28.71 | $29.34 | $28.74 | 7,936,110 |
| 2015-12-17 | $29.45 | $29.50 | $29.06 | $29.28 | $28.68 | 6,552,950 |
| 2015-12-16 | $29.30 | $29.50 | $28.67 | $29.03 | $28.44 | 5,592,720 |
| 2015-12-15 | $28.75 | $29.87 | $28.55 | $28.71 | $28.12 | 6,891,310 |
| 2015-12-14 | $27.80 | $28.75 | $27.15 | $28.73 | $28.14 | 8,338,670 |
| 2015-12-11 | $27.60 | $28.78 | $27.33 | $28.11 | $27.54 | 7,846,910 |
| 2015-12-10 | $27.61 | $28.15 | $27.20 | $27.30 | $26.74 | 5,924,580 |
| 2015-12-09 | $28.00 | $28.39 | $27.50 | $27.88 | $27.31 | 8,689,300 |
| 2015-12-08 | $29.71 | $29.71 | $28.36 | $28.41 | $27.83 | 6,261,110 |
| 2015-12-07 | $30.65 | $30.80 | $29.48 | $30.07 | $29.46 | 6,233,150 |
| 2015-12-04 | $30.36 | $30.99 | $30.06 | $30.44 | $29.82 | 6,453,930 |
| 2015-12-03 | $29.08 | $30.75 | $29.08 | $30.45 | $29.83 | 6,045,280 |
| 2015-12-02 | $29.00 | $29.43 | $27.76 | $29.04 | $28.45 | 5,015,560 |
| 2015-12-01 | $29.73 | $30.30 | $28.66 | $29.00 | $28.41 | 7,360,660 |
| 2015-11-30 | $30.30 | $31.02 | $27.71 | $29.68 | $29.07 | 8,792,600 |
| 2015-11-27 | $34.50 | $34.50 | $30.57 | $30.57 | $29.95 | 15,032,700 |
| 2015-11-26 | $33.95 | $35.83 | $33.10 | $33.97 | $33.28 | 10,389,130 |
| 2015-11-25 | $35.24 | $35.30 | $33.50 | $34.41 | $33.71 | 9,659,050 |
| 2015-11-24 | $34.80 | $34.80 | $32.50 | $33.99 | $33.30 | 8,963,590 |
| 2015-11-23 | $34.64 | $36.20 | $33.40 | $34.99 | $34.28 | 11,074,640 |
| 2015-11-20 | $33.00 | $35.50 | $31.70 | $34.60 | $33.89 | 16,128,510 |
| 2015-11-19 | $29.48 | $32.56 | $29.39 | $32.56 | $31.90 | 18,139,100 |
| 2015-11-18 | $31.00 | $31.43 | $29.50 | $29.60 | $29.00 | 14,592,710 |
| 2015-11-17 | $29.30 | $30.82 | $29.30 | $30.82 | $30.19 | 24,678,640 |
| 2015-11-16 | $27.03 | $28.05 | $27.00 | $28.02 | $27.45 | 8,432,950 |
| 2015-11-13 | $28.90 | $29.24 | $27.88 | $27.95 | $27.38 | 8,144,460 |
| 2015-11-12 | $29.30 | $30.33 | $28.50 | $29.62 | $29.02 | 12,010,440 |
| 2015-11-11 | $28.80 | $29.24 | $28.18 | $28.84 | $28.25 | 7,804,130 |
| 2015-11-10 | $28.70 | $29.82 | $28.15 | $28.70 | $28.11 | 9,105,590 |
| 2015-11-09 | $28.75 | $29.68 | $28.16 | $29.00 | $28.41 | 12,211,390 |
| 2015-11-06 | $27.79 | $30.27 | $27.08 | $29.43 | $28.83 | 16,865,740 |
| 2015-11-05 | $27.80 | $28.50 | $27.00 | $27.52 | $26.96 | 11,038,190 |
| 2015-11-04 | $27.10 | $28.00 | $26.71 | $27.87 | $27.30 | 10,740,930 |
| 2015-11-03 | $25.36 | $27.69 | $25.36 | $26.92 | $26.37 | 9,123,690 |
| 2015-11-02 | $25.80 | $26.70 | $25.00 | $25.28 | $24.76 | 6,845,650 |
| 2015-10-30 | $27.83 | $28.07 | $26.80 | $27.01 | $26.46 | 8,162,740 |
| 2015-10-29 | $27.70 | $29.18 | $26.50 | $28.39 | $27.81 | 14,405,650 |
| 2015-10-28 | $27.15 | $28.99 | $26.61 | $27.90 | $27.33 | 23,688,770 |
| 2015-10-27 | $24.90 | $26.41 | $24.30 | $26.41 | $25.87 | 18,613,030 |
| 2015-10-26 | $23.60 | $24.68 | $23.38 | $24.01 | $23.52 | 8,672,550 |
| 2015-10-23 | $23.10 | $23.50 | $22.50 | $23.32 | $22.84 | 8,341,110 |
| 2015-10-22 | $22.00 | $23.71 | $20.70 | $23.39 | $22.91 | 9,696,040 |
| 2015-10-21 | $24.70 | $24.70 | $22.28 | $22.28 | $21.83 | 10,871,140 |
| 2015-10-20 | $24.54 | $25.16 | $24.33 | $24.76 | $24.25 | 9,770,400 |
| 2015-10-19 | $25.35 | $25.50 | $24.00 | $24.53 | $24.03 | 11,252,060 |
| 2015-10-16 | $26.00 | $26.00 | $24.60 | $25.31 | $24.79 | 10,178,850 |
| 2015-10-15 | $24.54 | $25.66 | $23.75 | $25.41 | $24.89 | 11,784,420 |
| 2015-10-14 | $24.95 | $26.13 | $24.60 | $24.71 | $24.21 | 12,714,760 |
| 2015-10-13 | $24.17 | $24.47 | $23.83 | $24.44 | $23.94 | 11,163,430 |
| 2015-10-12 | $24.28 | $25.65 | $24.00 | $24.51 | $24.01 | 20,714,850 |
| 2015-10-09 | $22.82 | $24.78 | $22.27 | $24.29 | $23.79 | 12,438,260 |
| 2015-10-08 | $22.60 | $23.60 | $22.50 | $22.95 | $22.48 | 11,569,360 |
| 2015-10-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.01 | 0 |
| 2015-10-06 | $21.45 | $21.45 | $21.45 | $21.45 | $21.01 | 0 |
| 2015-10-05 | $21.45 | $21.45 | $21.45 | $21.45 | $21.01 | 0 |
| 2015-10-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.01 | 0 |
| 2015-10-01 | $21.45 | $21.45 | $21.45 | $21.45 | $21.01 | 0 |
| 2015-09-30 | $20.28 | $21.82 | $20.28 | $21.45 | $21.01 | 11,344,570 |
| 2015-09-29 | $21.18 | $21.18 | $19.90 | $20.17 | $19.76 | 7,781,360 |
| 2015-09-28 | $20.90 | $21.90 | $20.60 | $21.37 | $20.93 | 7,634,410 |
| 2015-09-25 | $23.00 | $23.04 | $21.00 | $21.00 | $20.57 | 13,979,240 |
| 2015-09-24 | $22.19 | $23.99 | $22.00 | $23.33 | $22.85 | 13,776,340 |
| 2015-09-23 | $21.28 | $23.10 | $20.65 | $22.19 | $21.74 | 20,229,800 |
| 2015-09-22 | $20.05 | $21.29 | $19.98 | $21.29 | $20.86 | 19,270,520 |
| 2015-09-21 | $17.50 | $19.35 | $17.30 | $19.35 | $18.96 | 15,044,400 |
| 2015-09-18 | $17.71 | $18.10 | $17.30 | $17.59 | $17.23 | 7,236,800 |
| 2015-09-17 | $18.00 | $19.19 | $17.56 | $17.61 | $17.25 | 12,656,580 |
| 2015-09-16 | $15.14 | $18.49 | $15.14 | $18.48 | $18.10 | 13,426,670 |
| 2015-09-15 | $16.81 | $17.88 | $16.81 | $16.81 | $16.47 | 7,406,180 |
| 2015-09-14 | $21.10 | $21.46 | $18.68 | $18.68 | $18.30 | 9,009,050 |
| 2015-09-11 | $21.30 | $21.50 | $20.47 | $20.75 | $20.33 | 9,337,360 |
| 2015-09-10 | $20.40 | $22.06 | $19.90 | $21.30 | $20.87 | 15,650,030 |
| 2015-09-09 | $20.40 | $21.38 | $19.37 | $20.70 | $20.28 | 19,445,530 |
| 2015-09-08 | $19.99 | $20.60 | $18.17 | $20.08 | $19.67 | 11,284,630 |
| 2015-09-07 | $19.91 | $23.55 | $19.63 | $20.19 | $19.78 | 14,068,280 |
| 2015-09-04 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
| 2015-09-03 | $21.81 | $21.81 | $21.81 | $21.81 | $21.36 | 0 |
| 2015-09-02 | $21.81 | $24.98 | $21.81 | $21.81 | $21.36 | 7,675,390 |
| 2015-09-01 | $25.98 | $25.98 | $24.23 | $24.23 | $23.74 | 7,873,400 |
| 2015-08-31 | $26.50 | $27.05 | $24.60 | $26.92 | $26.37 | 17,659,800 |
| 2015-08-28 | $23.00 | $24.59 | $22.41 | $24.59 | $24.09 | 10,983,830 |
| 2015-08-27 | $21.53 | $22.85 | $19.45 | $22.35 | $21.89 | 11,462,430 |
| 2015-08-26 | $21.70 | $24.00 | $21.51 | $21.51 | $21.07 | 12,949,660 |
| 2015-08-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.41 | 1,004,000 |
| 2015-08-24 | $28.00 | $28.85 | $26.55 | $26.55 | $26.01 | 3,556,820 |
North ElectroOptic Company Ltd (600184) News Headlines
Recent North ElectroOptic Company Ltd (600184) News
Similar Companies to North ElectroOptic Company Ltd (600184) 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 | -- | -- | -- |