Henan Lingrui Pharmaceutical Company Ltd (600285) Exchange: SHG
Data as of July 10, 2025
$22.67 ($-0.02) -0.09%
Henan Lingrui Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Henan Lingrui Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $22.65 |
| Previous Close | $22.67 |
| High | $22.79 |
| Low | $22.58 |
| Adjusted Open | $22.65 |
| Previous Adjusted Close | $22.67 |
| Adjusted High | $22.79 |
| Adjusted Low | $22.58 |
About Henan Lingrui Pharmaceutical Company Ltd (600285)
Henan Lingrui Pharmaceutical Co., Ltd is principally engaged in the production and distribution of medicines. The Company's products include plasters, capsules, granules, tablets, tincture and others, mainly applied in the treatment of diabetes mellitus, osteoarthritis, gastropathy, cardiovascular and cerebrovascular diseases, respiratory disease, gynecopathy and dermatopathy, among others. It also involves in the catering business. The Company distributes its products throughout China, with Henan province, Chongqing and Sichuan province as its major markets.
Invest in Henan Lingrui Pharmaceutical Company Ltd (600285)
Historical Stock Data for Henan Lingrui Pharmaceutical Company Ltd (600285)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $22.65 | $22.79 | $22.58 | $22.67 | $22.67 | 4,448,920 |
| 2025-06-27 | $22.70 | $22.75 | $22.60 | $22.69 | $22.69 | 3,563,660 |
| 2025-06-26 | $22.83 | $22.83 | $22.51 | $22.70 | $22.70 | 4,130,270 |
| 2025-06-25 | $22.69 | $22.92 | $22.58 | $22.85 | $22.85 | 3,772,580 |
| 2025-06-24 | $22.47 | $22.69 | $22.45 | $22.60 | $22.60 | 4,253,320 |
| 2025-06-23 | $22.80 | $22.93 | $22.35 | $22.42 | $22.42 | 5,965,000 |
| 2025-06-20 | $22.98 | $23.07 | $22.73 | $22.81 | $22.81 | 4,909,430 |
| 2025-06-19 | $23.51 | $23.81 | $23.30 | $23.79 | $23.79 | 7,787,330 |
| 2025-06-18 | $23.44 | $23.63 | $23.39 | $23.50 | $23.50 | 4,123,050 |
| 2025-06-17 | $23.74 | $23.92 | $23.38 | $23.49 | $23.49 | 5,559,200 |
| 2025-06-13 | $24.30 | $24.45 | $23.47 | $23.64 | $23.64 | 15,029,550 |
| 2025-06-12 | $24.36 | $24.56 | $24.05 | $24.42 | $24.42 | 7,534,900 |
| 2025-06-11 | $24.40 | $24.48 | $24.22 | $24.33 | $24.33 | 5,034,250 |
| 2025-06-10 | $24.20 | $24.54 | $24.11 | $24.33 | $24.33 | 5,393,130 |
| 2025-06-09 | $24.18 | $24.39 | $24.07 | $24.17 | $24.17 | 5,886,280 |
| 2025-06-06 | $24.14 | $24.27 | $23.92 | $24.07 | $24.07 | 4,404,730 |
| 2025-06-05 | $24.55 | $24.60 | $23.91 | $24.03 | $24.03 | 6,071,820 |
| 2025-06-04 | $24.69 | $24.84 | $24.28 | $24.55 | $24.55 | 6,803,090 |
| 2025-06-03 | $23.98 | $24.94 | $23.78 | $24.70 | $24.70 | 13,890,300 |
| 2025-05-30 | $23.50 | $23.84 | $23.45 | $23.75 | $23.75 | 4,975,630 |
| 2025-05-29 | $23.40 | $23.48 | $23.18 | $23.48 | $23.48 | 4,302,900 |
| 2025-05-28 | $23.44 | $23.45 | $23.23 | $23.43 | $23.43 | 3,550,260 |
| 2025-05-27 | $23.37 | $23.65 | $23.30 | $23.40 | $23.40 | 3,412,800 |
| 2025-05-26 | $23.60 | $23.67 | $23.31 | $23.36 | $23.36 | 3,943,070 |
| 2025-05-23 | $23.36 | $23.82 | $23.34 | $23.58 | $23.58 | 6,362,030 |
| 2025-05-22 | $23.31 | $23.39 | $23.18 | $23.21 | $23.21 | 4,651,100 |
| 2025-05-21 | $23.59 | $23.94 | $23.19 | $23.31 | $23.31 | 8,056,130 |
| 2025-05-20 | $23.52 | $23.75 | $23.42 | $23.57 | $23.57 | 5,687,390 |
| 2025-05-19 | $23.79 | $24.00 | $23.36 | $23.51 | $23.51 | 4,825,900 |
| 2025-05-16 | $23.97 | $23.99 | $23.52 | $23.72 | $23.72 | 5,108,720 |
| 2025-05-15 | $23.78 | $24.15 | $23.75 | $23.85 | $23.85 | 4,532,100 |
| 2025-05-14 | $23.36 | $24.08 | $23.19 | $23.88 | $23.88 | 7,079,710 |
| 2025-05-13 | $23.25 | $23.46 | $22.95 | $23.42 | $23.42 | 4,914,260 |
| 2025-05-12 | $23.39 | $23.39 | $22.80 | $23.17 | $23.17 | 5,186,440 |
| 2025-05-09 | $22.99 | $23.35 | $22.92 | $23.29 | $23.29 | 5,005,470 |
| 2025-05-08 | $23.29 | $23.29 | $22.84 | $22.92 | $22.92 | 4,079,640 |
| 2025-05-07 | $23.37 | $23.47 | $23.13 | $23.19 | $23.19 | 3,156,180 |
| 2025-05-06 | $22.97 | $23.23 | $22.85 | $23.20 | $23.20 | 5,916,240 |
| 2025-04-30 | $23.46 | $23.46 | $22.79 | $22.85 | $22.85 | 6,292,220 |
| 2025-04-29 | $23.25 | $23.50 | $23.12 | $23.30 | $23.30 | 7,639,910 |
| 2025-04-28 | $22.73 | $23.46 | $22.65 | $23.03 | $23.03 | 13,675,770 |
| 2025-04-25 | $22.41 | $22.44 | $21.85 | $21.92 | $21.92 | 5,155,990 |
| 2025-04-24 | $22.17 | $22.44 | $22.12 | $22.39 | $22.39 | 3,155,860 |
| 2025-04-23 | $22.84 | $22.85 | $22.10 | $22.17 | $22.17 | 7,353,610 |
| 2025-04-22 | $22.75 | $23.01 | $22.69 | $22.72 | $22.72 | 3,820,100 |
| 2025-04-21 | $22.80 | $23.03 | $22.71 | $22.78 | $22.78 | 3,913,440 |
| 2025-04-18 | $23.08 | $23.13 | $22.79 | $22.81 | $22.81 | 2,899,400 |
| 2025-04-17 | $22.97 | $23.08 | $22.76 | $22.96 | $22.96 | 3,443,620 |
| 2025-04-16 | $23.00 | $23.23 | $22.77 | $22.96 | $22.96 | 4,495,800 |
| 2025-04-15 | $22.44 | $23.08 | $22.30 | $22.99 | $22.99 | 7,103,000 |
| 2025-04-14 | $22.68 | $22.73 | $22.25 | $22.37 | $22.37 | 5,478,940 |
| 2025-04-11 | $22.60 | $23.05 | $22.55 | $22.63 | $22.63 | 5,305,830 |
| 2025-04-10 | $22.83 | $23.10 | $22.37 | $22.71 | $22.71 | 8,475,340 |
| 2025-04-09 | $22.00 | $22.75 | $21.62 | $22.50 | $22.50 | 10,986,050 |
| 2025-04-08 | $21.59 | $22.29 | $21.47 | $22.28 | $22.28 | 13,711,080 |
| 2025-04-07 | $21.99 | $22.77 | $20.80 | $21.45 | $21.45 | 16,617,500 |
| 2025-04-03 | $22.06 | $22.70 | $21.95 | $22.60 | $22.60 | 10,106,210 |
| 2025-04-02 | $21.98 | $22.38 | $21.81 | $22.07 | $22.07 | 7,360,500 |
| 2025-04-01 | $21.24 | $22.15 | $21.09 | $21.98 | $21.98 | 12,592,290 |
| 2025-03-31 | $21.04 | $21.25 | $20.92 | $21.08 | $21.08 | 4,900,750 |
| 2025-03-28 | $21.44 | $21.60 | $21.15 | $21.20 | $21.20 | 4,432,070 |
| 2025-03-27 | $21.17 | $21.52 | $21.05 | $21.48 | $21.48 | 5,609,350 |
| 2025-03-26 | $20.81 | $21.30 | $20.75 | $21.19 | $21.19 | 6,650,630 |
| 2025-03-25 | $20.83 | $20.86 | $20.65 | $20.81 | $20.81 | 3,994,480 |
| 2025-03-24 | $20.48 | $21.07 | $20.40 | $20.72 | $20.72 | 6,056,510 |
| 2025-03-21 | $20.96 | $21.10 | $20.35 | $20.55 | $20.55 | 6,887,330 |
| 2025-03-20 | $20.89 | $20.93 | $20.63 | $20.67 | $20.67 | 3,625,030 |
| 2025-03-19 | $20.79 | $20.93 | $20.73 | $20.80 | $20.80 | 4,098,800 |
| 2025-03-18 | $21.00 | $21.13 | $20.78 | $20.86 | $20.86 | 4,295,650 |
| 2025-03-17 | $21.15 | $21.54 | $20.98 | $20.99 | $20.99 | 6,614,500 |
| 2025-03-14 | $20.90 | $21.02 | $20.80 | $21.00 | $21.00 | 6,148,110 |
| 2025-03-13 | $20.70 | $20.90 | $20.52 | $20.90 | $20.90 | 4,337,470 |
| 2025-03-12 | $20.80 | $20.98 | $20.63 | $20.70 | $20.70 | 4,395,130 |
| 2025-03-11 | $20.60 | $20.82 | $20.41 | $20.81 | $20.81 | 5,026,470 |
| 2025-03-10 | $20.35 | $20.76 | $20.32 | $20.68 | $20.68 | 7,594,630 |
| 2025-03-07 | $20.38 | $20.42 | $20.20 | $20.29 | $20.29 | 5,819,600 |
| 2025-03-06 | $20.71 | $20.76 | $20.33 | $20.39 | $20.39 | 8,044,280 |
| 2025-03-05 | $20.95 | $20.95 | $20.63 | $20.71 | $20.71 | 4,441,330 |
| 2025-03-04 | $20.74 | $20.88 | $20.63 | $20.81 | $20.81 | 4,483,310 |
| 2025-03-03 | $20.44 | $20.99 | $20.34 | $20.74 | $20.74 | 11,121,470 |
| 2025-02-28 | $20.51 | $20.73 | $20.33 | $20.37 | $20.37 | 8,574,370 |
| 2025-02-27 | $20.38 | $20.62 | $20.30 | $20.51 | $20.51 | 8,051,240 |
| 2025-02-26 | $20.03 | $20.80 | $20.02 | $20.38 | $20.38 | 10,986,240 |
| 2025-02-25 | $20.00 | $20.35 | $19.91 | $20.06 | $20.06 | 5,628,810 |
| 2025-02-24 | $20.07 | $20.51 | $19.91 | $20.10 | $20.10 | 9,109,600 |
| 2025-02-20 | $20.20 | $20.70 | $20.10 | $20.41 | $20.41 | 7,464,700 |
| 2025-02-19 | $20.25 | $20.27 | $19.90 | $20.25 | $20.25 | 7,595,830 |
| 2025-02-18 | $20.00 | $20.68 | $19.83 | $20.33 | $20.33 | 13,203,150 |
| 2025-02-17 | $20.89 | $20.94 | $19.87 | $19.98 | $19.98 | 24,810,600 |
| 2025-02-14 | $20.86 | $21.29 | $20.86 | $20.92 | $20.92 | 5,842,740 |
| 2025-02-13 | $20.99 | $21.08 | $20.69 | $20.92 | $20.92 | 7,305,370 |
| 2025-02-12 | $21.06 | $21.15 | $20.80 | $21.02 | $21.02 | 5,617,770 |
| 2025-02-11 | $21.39 | $21.48 | $21.01 | $21.10 | $21.10 | 9,693,970 |
| 2025-02-10 | $21.63 | $21.94 | $21.40 | $21.42 | $21.42 | 8,469,640 |
| 2025-02-07 | $21.40 | $21.94 | $21.28 | $21.72 | $21.72 | 6,994,850 |
| 2025-02-06 | $21.75 | $21.75 | $21.31 | $21.45 | $21.45 | 6,394,920 |
| 2025-02-05 | $21.87 | $21.90 | $21.39 | $21.75 | $21.75 | 4,960,120 |
| 2025-01-27 | $21.55 | $21.95 | $21.41 | $21.66 | $21.66 | 3,908,100 |
| 2025-01-24 | $21.40 | $21.54 | $21.20 | $21.51 | $21.51 | 5,670,390 |
| 2025-01-23 | $22.10 | $22.13 | $21.31 | $21.38 | $21.38 | 5,979,600 |
| 2025-01-22 | $21.65 | $22.18 | $21.21 | $21.88 | $21.88 | 5,941,120 |
| 2025-01-21 | $21.69 | $22.06 | $21.50 | $21.72 | $21.72 | 6,685,900 |
| 2025-01-20 | $21.44 | $21.75 | $20.91 | $21.70 | $21.70 | 8,941,040 |
| 2025-01-17 | $20.94 | $21.37 | $20.85 | $21.21 | $21.21 | 3,865,420 |
| 2025-01-16 | $20.94 | $21.19 | $20.82 | $20.99 | $20.99 | 4,732,100 |
| 2025-01-15 | $21.26 | $21.39 | $20.80 | $20.85 | $20.85 | 5,928,920 |
| 2025-01-14 | $20.75 | $21.29 | $20.70 | $21.27 | $21.27 | 6,637,160 |
| 2025-01-13 | $20.53 | $20.75 | $20.41 | $20.74 | $20.74 | 3,648,980 |
| 2025-01-09 | $20.82 | $21.65 | $20.61 | $21.30 | $21.30 | 9,257,370 |
| 2025-01-08 | $21.50 | $21.67 | $20.60 | $20.98 | $20.98 | 9,188,330 |
| 2025-01-07 | $21.39 | $21.72 | $21.01 | $21.50 | $21.50 | 5,951,600 |
| 2025-01-06 | $21.54 | $21.92 | $21.22 | $21.51 | $21.51 | 6,191,380 |
| 2025-01-03 | $21.42 | $22.04 | $21.42 | $21.54 | $21.54 | 7,119,440 |
| 2025-01-02 | $22.13 | $22.29 | $21.25 | $21.41 | $21.41 | 6,603,340 |
| 2024-12-31 | $22.26 | $22.53 | $22.06 | $22.16 | $22.16 | 6,700,500 |
| 2024-12-30 | $22.50 | $22.95 | $21.99 | $22.16 | $22.16 | 6,755,710 |
| 2024-12-27 | $22.30 | $22.58 | $22.17 | $22.51 | $22.51 | 5,600,920 |
| 2024-12-26 | $22.25 | $22.55 | $22.16 | $22.33 | $22.33 | 4,349,300 |
| 2024-12-25 | $22.43 | $22.59 | $21.88 | $22.26 | $22.26 | 5,769,350 |
| 2024-12-24 | $22.17 | $22.57 | $22.10 | $22.48 | $22.48 | 5,910,000 |
| 2024-12-23 | $22.87 | $23.03 | $22.13 | $22.17 | $22.17 | 9,565,180 |
| 2024-12-20 | $22.30 | $23.46 | $22.25 | $22.87 | $22.87 | 19,614,470 |
| 2024-12-19 | $21.10 | $22.41 | $21.10 | $22.34 | $22.34 | 18,234,610 |
| 2024-12-18 | $21.38 | $21.54 | $21.17 | $21.21 | $21.21 | 5,202,380 |
| 2024-12-17 | $21.44 | $21.64 | $21.23 | $21.36 | $21.36 | 6,400,150 |
| 2024-12-16 | $21.60 | $21.72 | $21.35 | $21.44 | $21.44 | 5,668,400 |
| 2024-12-13 | $22.24 | $22.25 | $21.63 | $21.67 | $21.67 | 8,156,440 |
| 2024-12-12 | $21.71 | $22.29 | $21.55 | $22.24 | $22.24 | 11,015,270 |
| 2024-12-11 | $21.65 | $21.82 | $21.51 | $21.70 | $21.70 | 7,213,550 |
| 2024-12-10 | $22.00 | $22.33 | $21.65 | $21.70 | $21.70 | 15,835,800 |
| 2024-12-09 | $22.28 | $22.35 | $21.25 | $21.63 | $21.63 | 18,896,910 |
| 2024-12-06 | $22.50 | $22.62 | $21.61 | $22.25 | $22.25 | 20,820,260 |
| 2024-12-05 | $23.93 | $23.93 | $21.80 | $22.71 | $22.71 | 29,970,860 |
| 2024-12-04 | $22.48 | $24.09 | $22.40 | $23.60 | $23.60 | 19,690,970 |
| 2024-12-03 | $22.30 | $22.71 | $21.94 | $22.56 | $22.56 | 9,499,790 |
| 2024-12-02 | $21.90 | $22.66 | $21.89 | $22.16 | $22.16 | 7,885,590 |
| 2024-11-29 | $21.59 | $22.16 | $21.52 | $21.88 | $21.88 | 7,088,130 |
| 2024-11-28 | $21.98 | $22.05 | $21.45 | $21.55 | $21.55 | 7,145,540 |
| 2024-11-27 | $21.37 | $22.22 | $21.34 | $22.03 | $22.03 | 13,543,490 |
| 2024-11-26 | $20.82 | $21.77 | $20.75 | $21.38 | $21.38 | 10,831,200 |
| 2024-11-25 | $20.84 | $21.14 | $20.66 | $20.82 | $20.82 | 4,788,560 |
| 2024-11-22 | $21.50 | $21.60 | $20.79 | $20.81 | $20.81 | 7,113,730 |
| 2024-11-21 | $21.70 | $21.77 | $21.40 | $21.56 | $21.56 | 5,035,580 |
| 2024-11-20 | $21.25 | $21.67 | $21.18 | $21.65 | $21.65 | 6,328,200 |
| 2024-11-19 | $21.11 | $21.55 | $21.04 | $21.34 | $21.34 | 7,064,370 |
| 2024-11-18 | $21.56 | $21.70 | $20.81 | $21.00 | $21.00 | 11,603,490 |
| 2024-11-15 | $21.80 | $22.02 | $21.52 | $21.56 | $21.56 | 7,240,190 |
| 2024-11-14 | $22.22 | $22.35 | $21.80 | $21.89 | $21.89 | 8,817,000 |
| 2024-11-13 | $22.53 | $22.80 | $22.14 | $22.33 | $22.33 | 8,101,160 |
| 2024-11-12 | $23.00 | $23.56 | $22.43 | $22.72 | $22.72 | 14,611,740 |
| 2024-11-11 | $22.60 | $23.13 | $22.38 | $23.00 | $23.00 | 11,491,290 |
| 2024-11-08 | $22.78 | $23.10 | $22.34 | $22.87 | $22.87 | 14,123,000 |
| 2024-11-07 | $21.51 | $22.70 | $21.40 | $22.60 | $22.60 | 16,992,980 |
| 2024-11-06 | $21.80 | $22.00 | $21.42 | $21.54 | $21.54 | 12,953,350 |
| 2024-11-05 | $21.44 | $21.84 | $21.11 | $21.80 | $21.80 | 13,038,120 |
| 2024-11-04 | $21.60 | $21.93 | $21.22 | $21.45 | $21.45 | 10,929,200 |
| 2024-11-01 | $21.45 | $22.01 | $21.30 | $21.57 | $21.57 | 15,017,410 |
| 2024-10-31 | $21.63 | $21.90 | $21.29 | $21.45 | $21.45 | 14,169,230 |
| 2024-10-30 | $22.50 | $22.60 | $21.40 | $21.76 | $21.76 | 28,794,220 |
| 2024-10-29 | $24.28 | $24.45 | $23.68 | $23.75 | $23.75 | 8,576,500 |
| 2024-10-28 | $24.20 | $24.49 | $24.01 | $24.25 | $24.25 | 7,753,340 |
| 2024-10-25 | $24.95 | $24.95 | $23.95 | $24.20 | $24.20 | 16,777,380 |
| 2024-10-24 | $24.89 | $25.20 | $24.80 | $25.07 | $25.07 | 4,604,100 |
| 2024-10-23 | $25.85 | $25.90 | $24.78 | $24.88 | $24.88 | 11,504,450 |
| 2024-10-22 | $25.67 | $26.13 | $25.37 | $25.85 | $25.85 | 6,729,300 |
| 2024-10-21 | $25.10 | $26.03 | $24.56 | $25.67 | $25.67 | 9,616,760 |
| 2024-10-18 | $24.50 | $25.75 | $24.40 | $25.09 | $25.09 | 10,352,990 |
| 2024-10-17 | $25.08 | $25.28 | $24.65 | $24.66 | $24.66 | 5,329,970 |
| 2024-10-16 | $24.40 | $25.30 | $24.20 | $24.94 | $24.94 | 7,787,650 |
| 2024-10-15 | $25.32 | $25.56 | $24.63 | $24.66 | $24.66 | 7,506,440 |
| 2024-10-14 | $25.04 | $25.63 | $24.25 | $25.32 | $25.32 | 9,853,750 |
| 2024-10-11 | $25.40 | $25.46 | $24.25 | $24.92 | $24.92 | 9,868,650 |
| 2024-10-10 | $25.32 | $26.35 | $25.01 | $25.40 | $25.40 | 12,034,770 |
| 2024-10-09 | $25.80 | $26.70 | $24.84 | $25.32 | $25.32 | 18,093,240 |
| 2024-10-08 | $27.04 | $27.26 | $25.19 | $26.30 | $26.30 | 21,801,310 |
| 2024-09-30 | $23.09 | $24.92 | $23.09 | $24.78 | $24.78 | 26,695,180 |
| 2024-09-27 | $20.80 | $22.66 | $20.80 | $22.66 | $22.66 | 10,650,890 |
| 2024-09-26 | $20.14 | $20.60 | $19.75 | $20.60 | $20.60 | 12,475,500 |
| 2024-09-25 | $19.75 | $20.63 | $19.75 | $20.14 | $20.14 | 14,669,680 |
| 2024-09-24 | $18.88 | $19.63 | $18.67 | $19.58 | $19.58 | 15,848,150 |
| 2024-09-23 | $19.16 | $19.41 | $18.74 | $18.81 | $18.81 | 7,875,000 |
| 2024-09-20 | $19.20 | $19.34 | $18.83 | $19.07 | $19.07 | 9,393,500 |
| 2024-09-19 | $19.82 | $19.85 | $19.02 | $19.18 | $19.18 | 13,956,480 |
| 2024-09-18 | $18.78 | $19.84 | $18.58 | $19.81 | $19.81 | 15,827,600 |
| 2024-09-13 | $18.64 | $19.42 | $18.49 | $18.77 | $18.77 | 16,396,730 |
| 2024-09-12 | $20.40 | $20.40 | $18.72 | $18.79 | $18.79 | 23,722,810 |
| 2024-09-11 | $21.49 | $21.58 | $19.69 | $20.09 | $20.09 | 28,046,700 |
| 2024-09-10 | $22.71 | $22.80 | $21.62 | $21.71 | $21.71 | 15,390,150 |
| 2024-09-09 | $22.79 | $23.19 | $22.60 | $22.81 | $22.81 | 7,146,400 |
| 2024-09-06 | $23.59 | $23.63 | $22.85 | $22.88 | $22.88 | 4,889,150 |
| 2024-09-05 | $23.51 | $23.80 | $23.22 | $23.52 | $23.52 | 5,119,200 |
| 2024-09-04 | $23.26 | $23.77 | $23.20 | $23.52 | $23.52 | 5,448,250 |
| 2024-09-03 | $23.58 | $24.02 | $23.20 | $23.29 | $23.29 | 7,892,430 |
| 2024-09-02 | $23.30 | $23.77 | $23.20 | $23.60 | $23.60 | 8,880,840 |
| 2024-08-30 | $23.90 | $23.98 | $23.32 | $23.36 | $23.36 | 8,949,630 |
| 2024-08-29 | $24.00 | $24.30 | $23.75 | $23.90 | $23.90 | 5,264,920 |
| 2024-08-28 | $23.93 | $24.21 | $23.88 | $24.09 | $24.09 | 4,311,900 |
| 2024-08-27 | $24.00 | $24.22 | $23.77 | $24.09 | $24.09 | 6,510,870 |
| 2024-08-26 | $24.21 | $24.23 | $23.66 | $24.19 | $24.19 | 5,723,520 |
| 2024-08-23 | $24.30 | $24.62 | $23.96 | $24.32 | $24.32 | 6,138,600 |
| 2024-08-22 | $23.78 | $24.68 | $23.53 | $24.40 | $24.40 | 8,440,400 |
| 2024-08-21 | $24.09 | $24.36 | $23.70 | $23.85 | $23.85 | 4,829,170 |
| 2024-08-20 | $24.00 | $24.43 | $23.71 | $24.17 | $24.17 | 6,368,070 |
| 2024-08-19 | $23.31 | $24.20 | $23.31 | $24.02 | $24.02 | 9,211,980 |
| 2024-08-16 | $23.44 | $23.60 | $23.22 | $23.31 | $23.31 | 4,102,050 |
| 2024-08-15 | $23.53 | $23.79 | $23.25 | $23.42 | $23.42 | 5,986,700 |
| 2024-08-14 | $23.61 | $24.00 | $23.43 | $23.53 | $23.53 | 9,095,280 |
| 2024-08-13 | $23.65 | $23.69 | $23.00 | $23.60 | $23.60 | 14,542,680 |
| 2024-08-12 | $23.01 | $23.42 | $22.90 | $23.04 | $23.04 | 5,831,630 |
| 2024-08-09 | $23.11 | $23.48 | $23.03 | $23.13 | $23.13 | 7,065,250 |
| 2024-08-08 | $21.99 | $23.62 | $21.99 | $23.25 | $23.25 | 13,768,390 |
| 2024-08-07 | $21.49 | $22.24 | $21.15 | $22.10 | $22.10 | 10,322,700 |
| 2024-08-06 | $21.20 | $21.70 | $21.11 | $21.50 | $21.50 | 5,958,960 |
| 2024-08-05 | $20.93 | $21.74 | $20.82 | $21.20 | $21.20 | 10,868,750 |
| 2024-08-02 | $21.13 | $21.47 | $20.87 | $20.90 | $20.90 | 7,411,010 |
| 2024-08-01 | $21.56 | $22.08 | $21.13 | $21.23 | $21.23 | 7,292,530 |
| 2024-07-31 | $20.86 | $21.58 | $20.62 | $21.52 | $21.52 | 10,163,050 |
| 2024-07-30 | $20.76 | $20.93 | $20.17 | $20.84 | $20.84 | 9,056,110 |
| 2024-07-29 | $21.00 | $21.34 | $20.70 | $20.76 | $20.76 | 9,456,990 |
| 2024-07-26 | $21.41 | $21.56 | $20.88 | $21.15 | $21.15 | 9,567,700 |
| 2024-07-25 | $22.06 | $22.08 | $21.40 | $21.40 | $21.40 | 7,913,710 |
| 2024-07-24 | $22.31 | $22.75 | $22.00 | $22.13 | $22.13 | 5,998,110 |
| 2024-07-23 | $23.50 | $23.59 | $22.23 | $22.31 | $22.31 | 11,533,380 |
| 2024-07-22 | $23.43 | $23.93 | $23.09 | $23.50 | $23.50 | 10,462,190 |
| 2024-07-19 | $23.36 | $24.02 | $23.30 | $23.43 | $23.43 | 7,267,400 |
| 2024-07-18 | $22.86 | $23.56 | $22.81 | $23.56 | $23.56 | 6,514,960 |
| 2024-07-17 | $23.38 | $23.41 | $22.78 | $22.96 | $22.96 | 8,937,930 |
| 2024-07-16 | $23.72 | $23.89 | $23.32 | $23.38 | $23.38 | 4,973,440 |
| 2024-07-15 | $23.78 | $23.98 | $23.46 | $23.76 | $23.76 | 3,590,030 |
| 2024-07-12 | $23.79 | $24.10 | $23.67 | $23.84 | $23.84 | 4,720,390 |
| 2024-07-11 | $24.12 | $24.21 | $23.01 | $23.95 | $23.95 | 9,452,310 |
| 2024-07-10 | $24.61 | $24.61 | $23.90 | $24.04 | $24.04 | 5,968,610 |
| 2024-07-09 | $24.26 | $24.68 | $24.02 | $24.61 | $24.61 | 5,798,050 |
| 2024-07-08 | $24.50 | $24.71 | $24.04 | $24.26 | $24.26 | 5,212,200 |
| 2024-07-05 | $23.70 | $24.65 | $23.56 | $24.58 | $24.58 | 7,785,640 |
| 2024-07-04 | $24.29 | $24.44 | $23.48 | $23.71 | $23.71 | 9,455,730 |
| 2024-07-03 | $25.10 | $25.26 | $24.20 | $24.30 | $24.30 | 7,599,740 |
| 2024-07-02 | $25.66 | $25.70 | $24.89 | $25.12 | $25.12 | 7,689,800 |
| 2024-07-01 | $24.19 | $25.65 | $24.15 | $25.65 | $25.65 | 10,826,490 |
| 2024-06-28 | $23.90 | $24.70 | $23.87 | $24.21 | $24.21 | 7,193,250 |
| 2024-06-27 | $24.36 | $24.36 | $23.76 | $23.97 | $23.97 | 5,767,260 |
| 2024-06-26 | $23.88 | $24.44 | $23.60 | $24.39 | $24.39 | 6,429,400 |
| 2024-06-25 | $24.21 | $24.37 | $23.75 | $23.97 | $23.97 | 5,569,600 |
| 2024-06-24 | $24.27 | $24.83 | $24.15 | $24.21 | $24.21 | 7,492,910 |
| 2024-06-21 | $24.00 | $24.73 | $23.95 | $24.30 | $24.30 | 6,310,910 |
| 2024-06-20 | $24.20 | $24.38 | $23.71 | $24.00 | $24.00 | 7,752,510 |
| 2024-06-19 | $25.48 | $25.57 | $24.82 | $24.90 | $24.90 | 6,618,360 |
| 2024-06-18 | $25.50 | $25.85 | $25.21 | $25.48 | $25.48 | 5,410,730 |
| 2024-06-17 | $25.00 | $26.02 | $25.00 | $25.50 | $25.50 | 8,485,540 |
| 2024-06-14 | $24.60 | $25.18 | $24.60 | $25.09 | $25.09 | 6,238,500 |
| 2024-06-13 | $25.05 | $25.32 | $24.25 | $24.65 | $24.65 | 8,121,480 |
| 2024-06-12 | $25.48 | $25.58 | $24.88 | $25.05 | $25.05 | 7,442,130 |
| 2024-06-11 | $24.90 | $25.63 | $24.62 | $25.48 | $25.48 | 7,893,820 |
| 2024-06-07 | $25.10 | $25.30 | $24.61 | $24.85 | $24.85 | 5,428,800 |
| 2024-06-06 | $25.20 | $25.31 | $24.78 | $24.90 | $24.90 | 5,870,310 |
| 2024-06-05 | $24.62 | $25.54 | $24.56 | $24.98 | $24.98 | 8,778,470 |
| 2024-06-04 | $24.51 | $24.75 | $24.25 | $24.66 | $24.66 | 6,559,300 |
| 2024-06-03 | $24.24 | $24.77 | $24.03 | $24.42 | $24.42 | 6,694,630 |
| 2024-05-31 | $24.41 | $24.56 | $24.16 | $24.21 | $24.21 | 5,574,400 |
| 2024-05-30 | $24.56 | $24.78 | $24.05 | $24.37 | $24.37 | 5,597,860 |
| 2024-05-29 | $24.83 | $24.87 | $24.28 | $24.37 | $24.37 | 9,935,000 |
| 2024-05-28 | $25.38 | $25.60 | $24.78 | $24.89 | $24.89 | 6,793,960 |
| 2024-05-27 | $24.79 | $25.42 | $24.68 | $25.37 | $25.37 | 7,099,200 |
| 2024-05-24 | $24.74 | $25.33 | $24.59 | $24.79 | $24.79 | 5,899,440 |
| 2024-05-23 | $24.16 | $25.02 | $24.16 | $24.60 | $24.60 | 8,149,060 |
| 2024-05-22 | $25.00 | $25.05 | $24.13 | $24.32 | $24.32 | 8,107,370 |
| 2024-05-21 | $24.90 | $25.19 | $24.75 | $24.89 | $24.89 | 4,306,790 |
| 2024-05-20 | $24.85 | $25.05 | $24.58 | $24.88 | $24.88 | 6,202,180 |
| 2024-05-17 | $25.11 | $25.30 | $24.76 | $24.85 | $24.85 | 6,826,050 |
| 2024-05-16 | $25.67 | $25.82 | $24.80 | $25.06 | $25.06 | 8,975,550 |
| 2024-05-15 | $26.20 | $26.50 | $25.64 | $25.67 | $25.67 | 7,895,700 |
| 2024-05-14 | $25.55 | $26.13 | $25.46 | $25.86 | $25.86 | 7,998,970 |
| 2024-05-13 | $25.34 | $25.85 | $25.14 | $25.70 | $25.70 | 9,690,110 |
| 2024-05-10 | $25.18 | $25.70 | $25.07 | $25.31 | $25.31 | 8,402,480 |
| 2024-05-09 | $24.95 | $25.65 | $24.89 | $25.28 | $25.28 | 15,826,900 |
| 2024-05-08 | $25.68 | $25.68 | $24.45 | $25.09 | $25.09 | 32,859,720 |
| 2024-05-07 | $26.00 | $26.89 | $25.93 | $26.75 | $26.75 | 8,899,390 |
| 2024-05-06 | $25.50 | $26.27 | $24.91 | $26.19 | $26.19 | 11,038,410 |
| 2024-04-30 | $23.99 | $25.77 | $23.97 | $25.45 | $25.45 | 13,586,890 |
| 2024-04-29 | $25.38 | $25.45 | $23.80 | $24.15 | $24.15 | 16,618,690 |
| 2024-04-26 | $24.45 | $25.61 | $24.35 | $25.30 | $25.30 | 20,016,350 |
| 2024-04-25 | $23.02 | $23.47 | $23.00 | $23.28 | $23.28 | 4,303,420 |
| 2024-04-24 | $23.66 | $23.70 | $22.77 | $23.02 | $23.02 | 10,312,180 |
| 2024-04-23 | $23.81 | $24.15 | $23.26 | $23.73 | $23.73 | 8,916,500 |
| 2024-04-22 | $23.48 | $24.18 | $23.47 | $23.97 | $23.97 | 7,380,620 |
| 2024-04-19 | $23.07 | $23.70 | $23.00 | $23.48 | $23.48 | 6,996,410 |
| 2024-04-18 | $23.24 | $23.67 | $22.96 | $23.08 | $23.08 | 7,387,560 |
| 2024-04-17 | $22.69 | $23.75 | $22.50 | $23.30 | $23.30 | 10,416,720 |
| 2024-04-16 | $22.85 | $23.28 | $22.51 | $22.80 | $22.80 | 8,783,230 |
| 2024-04-15 | $22.06 | $23.23 | $21.91 | $23.07 | $23.07 | 10,428,910 |
| 2024-04-12 | $21.80 | $22.30 | $21.45 | $22.18 | $22.18 | 7,820,780 |
| 2024-04-11 | $21.22 | $22.10 | $21.10 | $21.92 | $21.92 | 9,048,150 |
| 2024-04-10 | $21.22 | $21.73 | $21.13 | $21.29 | $21.29 | 8,589,450 |
| 2024-04-09 | $20.99 | $21.33 | $20.65 | $21.19 | $21.19 | 5,506,710 |
| 2024-04-08 | $21.06 | $21.28 | $20.93 | $20.99 | $20.99 | 5,280,210 |
| 2024-04-03 | $20.69 | $21.43 | $20.62 | $21.04 | $21.04 | 7,644,210 |
| 2024-04-02 | $21.10 | $21.40 | $20.53 | $20.75 | $20.75 | 7,726,470 |
| 2024-04-01 | $21.43 | $21.43 | $20.85 | $21.18 | $21.18 | 8,689,550 |
| 2024-03-29 | $21.29 | $21.65 | $21.04 | $21.45 | $21.45 | 5,034,250 |
| 2024-03-28 | $20.86 | $21.57 | $20.60 | $21.28 | $21.28 | 9,535,170 |
| 2024-03-27 | $20.95 | $21.34 | $20.66 | $20.92 | $20.92 | 5,797,650 |
| 2024-03-26 | $20.65 | $21.00 | $20.55 | $20.92 | $20.92 | 4,654,050 |
| 2024-03-25 | $20.96 | $21.36 | $20.70 | $20.70 | $20.70 | 6,010,060 |
| 2024-03-22 | $20.95 | $21.29 | $20.74 | $20.98 | $20.98 | 4,084,240 |
| 2024-03-21 | $20.55 | $21.20 | $20.44 | $20.95 | $20.95 | 7,844,770 |
| 2024-03-20 | $20.40 | $20.75 | $20.19 | $20.64 | $20.64 | 5,502,290 |
| 2024-03-19 | $20.77 | $20.88 | $20.28 | $20.43 | $20.43 | 6,842,940 |
| 2024-03-18 | $20.75 | $20.97 | $20.43 | $20.95 | $20.95 | 5,439,180 |
| 2024-03-15 | $20.59 | $20.90 | $20.54 | $20.80 | $20.80 | 4,536,150 |
| 2024-03-14 | $20.29 | $21.06 | $19.99 | $20.71 | $20.71 | 14,337,830 |
| 2024-03-13 | $20.02 | $20.41 | $19.96 | $20.17 | $20.17 | 9,924,320 |
| 2024-03-12 | $21.20 | $21.66 | $20.08 | $20.22 | $20.22 | 17,583,720 |
| 2024-03-11 | $21.06 | $21.43 | $20.81 | $21.24 | $21.24 | 5,986,110 |
| 2024-03-08 | $20.92 | $21.73 | $20.92 | $21.11 | $21.11 | 7,509,370 |
| 2024-03-07 | $21.04 | $21.28 | $20.86 | $20.94 | $20.94 | 5,378,570 |
| 2024-03-06 | $21.30 | $21.30 | $20.70 | $21.03 | $21.03 | 8,326,710 |
| 2024-03-05 | $21.30 | $21.66 | $20.83 | $21.40 | $21.40 | 11,453,070 |
| 2024-03-04 | $20.19 | $21.44 | $20.12 | $21.30 | $21.30 | 11,802,220 |
| 2024-03-01 | $20.08 | $20.30 | $19.82 | $20.23 | $20.23 | 8,466,390 |
| 2024-02-29 | $19.00 | $20.08 | $18.97 | $20.08 | $20.08 | 11,529,650 |
| 2024-02-28 | $19.59 | $20.04 | $18.90 | $18.98 | $18.98 | 10,895,050 |
| 2024-02-27 | $19.30 | $19.92 | $19.23 | $19.67 | $19.67 | 8,564,950 |
| 2024-02-26 | $18.85 | $19.73 | $18.85 | $19.43 | $19.43 | 8,768,530 |
| 2024-02-23 | $19.18 | $19.25 | $18.85 | $19.00 | $19.00 | 6,908,720 |
| 2024-02-22 | $19.17 | $19.33 | $18.99 | $19.20 | $19.20 | 6,849,490 |
| 2024-02-21 | $19.41 | $19.55 | $19.13 | $19.17 | $19.17 | 10,513,120 |
| 2024-02-20 | $18.79 | $19.76 | $18.67 | $19.72 | $19.72 | 11,602,870 |
| 2024-02-19 | $18.95 | $19.24 | $18.61 | $18.83 | $18.83 | 11,398,370 |
| 2024-02-08 | $19.19 | $19.85 | $18.60 | $19.07 | $19.07 | 14,259,730 |
| 2024-02-07 | $18.24 | $19.22 | $18.05 | $19.22 | $19.22 | 14,132,270 |
| 2024-02-06 | $16.90 | $18.49 | $16.88 | $18.26 | $18.26 | 12,565,960 |
| 2024-02-05 | $16.50 | $17.57 | $16.47 | $17.19 | $17.19 | 8,624,630 |
| 2024-02-02 | $17.15 | $17.26 | $16.35 | $16.77 | $16.77 | 9,929,270 |
| 2024-02-01 | $17.00 | $17.60 | $16.94 | $17.20 | $17.20 | 7,180,810 |
| 2024-01-31 | $17.47 | $17.47 | $16.93 | $16.93 | $16.93 | 9,357,160 |
| 2024-01-30 | $17.70 | $17.80 | $17.33 | $17.55 | $17.55 | 8,568,500 |
| 2024-01-29 | $17.05 | $18.15 | $17.00 | $17.79 | $17.79 | 13,355,100 |
| 2024-01-26 | $16.82 | $17.11 | $16.65 | $17.02 | $17.02 | 8,232,190 |
| 2024-01-25 | $16.70 | $17.10 | $16.50 | $17.09 | $17.09 | 7,700,030 |
| 2024-01-24 | $16.89 | $17.05 | $16.22 | $16.79 | $16.79 | 7,037,840 |
| 2024-01-23 | $16.45 | $16.93 | $16.15 | $16.89 | $16.89 | 7,648,730 |
| 2024-01-22 | $17.39 | $17.39 | $16.28 | $16.40 | $16.40 | 9,356,150 |
| 2024-01-19 | $17.50 | $17.70 | $17.16 | $17.28 | $17.28 | 4,807,580 |
| 2024-01-18 | $17.45 | $17.66 | $16.88 | $17.56 | $17.56 | 8,548,940 |
| 2024-01-17 | $17.64 | $17.94 | $17.52 | $17.56 | $17.56 | 6,752,100 |
| 2024-01-16 | $17.52 | $17.75 | $17.42 | $17.66 | $17.66 | 5,873,550 |
| 2024-01-15 | $17.21 | $17.72 | $17.17 | $17.52 | $17.52 | 7,616,490 |
| 2024-01-12 | $17.09 | $17.38 | $17.05 | $17.25 | $17.25 | 6,127,810 |
| 2024-01-11 | $17.01 | $17.39 | $16.87 | $17.13 | $17.13 | 6,709,170 |
| 2024-01-10 | $17.15 | $17.37 | $16.95 | $17.08 | $17.08 | 6,460,300 |
| 2024-01-09 | $17.16 | $17.34 | $17.00 | $17.15 | $17.15 | 5,055,440 |
| 2024-01-08 | $17.56 | $17.62 | $17.10 | $17.13 | $17.13 | 5,892,680 |
| 2024-01-05 | $17.76 | $17.88 | $17.50 | $17.56 | $17.56 | 6,110,600 |
| 2024-01-04 | $17.60 | $17.79 | $17.44 | $17.75 | $17.75 | 5,377,470 |
| 2024-01-03 | $17.48 | $17.89 | $17.45 | $17.66 | $17.66 | 6,755,350 |
| 2024-01-02 | $17.18 | $17.76 | $17.06 | $17.51 | $17.51 | 11,110,640 |
| 2024-01-01 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2023-12-29 | $16.72 | $17.16 | $16.68 | $17.11 | $17.11 | 7,287,010 |
| 2023-12-28 | $17.00 | $17.00 | $16.62 | $16.73 | $16.73 | 6,965,000 |
| 2023-12-27 | $16.48 | $17.02 | $16.34 | $16.99 | $16.99 | 7,211,160 |
| 2023-12-26 | $16.71 | $16.73 | $16.26 | $16.43 | $16.43 | 5,292,250 |
| 2023-12-25 | $16.55 | $16.74 | $16.20 | $16.72 | $16.72 | 6,276,960 |
| 2023-12-22 | $16.51 | $16.86 | $16.40 | $16.55 | $16.55 | 7,214,400 |
| 2023-12-21 | $16.41 | $16.55 | $16.07 | $16.52 | $16.52 | 7,277,350 |
| 2023-12-20 | $16.72 | $16.84 | $16.41 | $16.41 | $16.41 | 4,983,460 |
| 2023-12-19 | $16.62 | $16.72 | $16.48 | $16.63 | $16.63 | 4,726,650 |
| 2023-12-18 | $16.38 | $17.06 | $16.34 | $16.62 | $16.62 | 9,674,000 |
| 2023-12-15 | $17.15 | $17.18 | $16.32 | $16.50 | $16.50 | 15,029,770 |
| 2023-12-14 | $17.64 | $17.64 | $17.01 | $17.12 | $17.12 | 6,839,410 |
| 2023-12-13 | $17.38 | $17.66 | $17.30 | $17.47 | $17.47 | 7,031,850 |
| 2023-12-12 | $17.10 | $17.56 | $16.93 | $17.35 | $17.35 | 8,066,750 |
| 2023-12-11 | $16.65 | $16.99 | $16.46 | $16.98 | $16.98 | 6,310,970 |
| 2023-12-08 | $16.61 | $16.83 | $16.53 | $16.65 | $16.65 | 4,947,170 |
| 2023-12-07 | $16.89 | $16.89 | $16.61 | $16.68 | $16.68 | 5,173,630 |
| 2023-12-06 | $16.95 | $17.01 | $16.71 | $16.90 | $16.90 | 5,834,170 |
| 2023-12-05 | $17.12 | $17.22 | $16.97 | $16.98 | $16.98 | 5,268,800 |
| 2023-12-04 | $17.12 | $17.26 | $16.92 | $17.14 | $17.14 | 4,634,650 |
| 2023-12-01 | $17.07 | $17.24 | $17.01 | $17.13 | $17.13 | 4,371,390 |
| 2023-11-30 | $17.01 | $17.23 | $16.88 | $17.11 | $17.11 | 5,754,200 |
| 2023-11-29 | $17.15 | $17.20 | $16.97 | $17.07 | $17.07 | 5,231,300 |
| 2023-11-28 | $17.06 | $17.23 | $16.78 | $17.19 | $17.19 | 7,768,100 |
| 2023-11-27 | $17.10 | $17.30 | $17.02 | $17.06 | $17.06 | 9,099,800 |
| 2023-11-24 | $17.10 | $17.20 | $16.97 | $17.04 | $17.04 | 7,244,550 |
| 2023-11-23 | $17.09 | $17.19 | $16.97 | $17.10 | $17.10 | 5,879,560 |
| 2023-11-22 | $17.11 | $17.19 | $16.89 | $16.94 | $16.94 | 6,473,410 |
| 2023-11-21 | $17.39 | $17.40 | $16.98 | $17.06 | $17.06 | 12,466,690 |
| 2023-11-20 | $17.08 | $17.48 | $17.04 | $17.39 | $17.39 | 14,321,350 |
| 2023-11-17 | $16.47 | $17.18 | $16.40 | $17.12 | $17.12 | 14,463,720 |
| 2023-11-16 | $16.73 | $16.88 | $16.43 | $16.48 | $16.48 | 8,722,520 |
| 2023-11-15 | $16.82 | $16.96 | $16.71 | $16.78 | $16.78 | 7,475,600 |
| 2023-11-14 | $16.60 | $17.04 | $16.53 | $16.79 | $16.79 | 12,324,620 |
| 2023-11-13 | $16.40 | $16.84 | $16.12 | $16.63 | $16.63 | 16,560,760 |
| 2023-11-10 | $15.95 | $16.47 | $15.77 | $16.18 | $16.18 | 10,614,190 |
| 2023-11-09 | $16.04 | $16.18 | $15.80 | $15.91 | $15.91 | 7,008,870 |
| 2023-11-08 | $15.78 | $16.16 | $15.74 | $16.03 | $16.03 | 8,363,970 |
| 2023-11-07 | $16.30 | $16.35 | $15.82 | $15.85 | $15.85 | 10,336,840 |
| 2023-11-06 | $16.05 | $16.46 | $16.05 | $16.32 | $16.32 | 8,784,580 |
| 2023-11-03 | $15.66 | $16.15 | $15.66 | $15.98 | $15.98 | 8,062,410 |
| 2023-11-02 | $15.89 | $15.90 | $15.62 | $15.71 | $15.71 | 5,437,200 |
| 2023-11-01 | $15.80 | $15.99 | $15.66 | $15.82 | $15.82 | 9,588,880 |
| 2023-10-31 | $15.61 | $16.01 | $15.55 | $15.82 | $15.82 | 13,931,400 |
| 2023-10-30 | $16.20 | $16.21 | $15.41 | $15.68 | $15.68 | 36,008,950 |
| 2023-10-27 | $16.23 | $16.95 | $16.19 | $16.83 | $16.83 | 12,196,460 |
| 2023-10-26 | $16.12 | $16.55 | $16.10 | $16.35 | $16.35 | 4,078,440 |
| 2023-10-25 | $16.50 | $16.52 | $16.06 | $16.16 | $16.16 | 4,570,520 |
| 2023-10-24 | $16.27 | $16.52 | $16.10 | $16.38 | $16.38 | 4,742,200 |
| 2023-10-23 | $16.31 | $16.62 | $16.20 | $16.37 | $16.37 | 4,559,800 |
| 2023-10-20 | $16.52 | $16.63 | $16.39 | $16.45 | $16.45 | 4,197,600 |
| 2023-10-19 | $16.76 | $17.00 | $16.50 | $16.61 | $16.61 | 4,924,890 |
| 2023-10-18 | $17.07 | $17.14 | $16.85 | $16.85 | $16.85 | 3,748,740 |
| 2023-10-17 | $17.06 | $17.17 | $16.84 | $17.15 | $17.15 | 4,441,600 |
| 2023-10-16 | $17.36 | $17.53 | $17.07 | $17.12 | $17.12 | 5,533,320 |
| 2023-10-13 | $17.29 | $17.41 | $17.19 | $17.36 | $17.36 | 4,869,070 |
| 2023-10-12 | $17.44 | $17.51 | $17.14 | $17.30 | $17.30 | 5,602,850 |
| 2023-10-11 | $17.41 | $17.52 | $17.18 | $17.36 | $17.36 | 8,225,100 |
| 2023-10-10 | $17.67 | $17.77 | $17.31 | $17.37 | $17.37 | 4,681,350 |
| 2023-10-09 | $18.00 | $18.00 | $17.55 | $17.67 | $17.67 | 6,507,950 |
| 2023-09-28 | $17.87 | $18.14 | $17.76 | $17.91 | $17.91 | 5,220,490 |
| 2023-09-27 | $17.60 | $17.93 | $17.56 | $17.88 | $17.88 | 5,295,050 |
| 2023-09-26 | $17.70 | $17.98 | $17.59 | $17.66 | $17.66 | 5,887,610 |
| 2023-09-25 | $17.24 | $17.73 | $17.18 | $17.67 | $17.67 | 9,536,450 |
| 2023-09-22 | $17.18 | $17.37 | $16.98 | $17.24 | $17.24 | 6,460,150 |
| 2023-09-21 | $17.43 | $17.47 | $17.00 | $17.24 | $17.24 | 5,100,550 |
| 2023-09-20 | $17.41 | $17.57 | $17.31 | $17.46 | $17.46 | 5,225,740 |
| 2023-09-19 | $17.56 | $17.60 | $17.35 | $17.50 | $17.50 | 5,917,710 |
| 2023-09-18 | $17.77 | $17.82 | $17.28 | $17.46 | $17.46 | 14,758,910 |
| 2023-09-15 | $17.43 | $18.27 | $17.34 | $17.75 | $17.75 | 21,478,290 |
| 2023-09-14 | $16.77 | $17.60 | $16.70 | $17.44 | $17.44 | 12,494,140 |
| 2023-09-13 | $16.79 | $16.85 | $16.45 | $16.71 | $16.71 | 6,591,280 |
| 2023-09-12 | $16.74 | $16.94 | $16.60 | $16.76 | $16.76 | 9,105,040 |
| 2023-09-11 | $15.64 | $17.07 | $15.57 | $16.69 | $16.69 | 18,687,050 |
| 2023-09-08 | $15.38 | $15.62 | $15.37 | $15.57 | $15.57 | 2,802,350 |
| 2023-09-07 | $15.78 | $15.78 | $15.43 | $15.44 | $15.44 | 3,877,960 |
| 2023-09-06 | $15.71 | $15.81 | $15.58 | $15.69 | $15.69 | 5,754,200 |
| 2023-09-05 | $15.78 | $16.01 | $15.74 | $15.76 | $15.76 | 3,419,400 |
| 2023-09-04 | $15.90 | $15.96 | $15.70 | $15.85 | $15.85 | 6,667,780 |
| 2023-09-01 | $16.14 | $16.14 | $15.77 | $15.97 | $15.97 | 5,120,440 |
| 2023-08-31 | $15.87 | $16.16 | $15.84 | $16.06 | $16.06 | 6,719,130 |
| 2023-08-30 | $15.96 | $16.06 | $15.87 | $15.88 | $15.88 | 3,775,490 |
| 2023-08-29 | $15.86 | $16.10 | $15.71 | $16.04 | $16.04 | 5,683,510 |
| 2023-08-28 | $16.44 | $16.48 | $15.68 | $15.73 | $15.73 | 8,108,280 |
| 2023-08-25 | $15.81 | $15.97 | $15.65 | $15.79 | $15.79 | 4,536,850 |
| 2023-08-24 | $15.66 | $16.04 | $15.60 | $15.82 | $15.82 | 4,896,110 |
| 2023-08-23 | $15.83 | $15.98 | $15.74 | $15.76 | $15.76 | 3,995,670 |
| 2023-08-22 | $15.84 | $15.96 | $15.60 | $15.88 | $15.88 | 5,506,820 |
| 2023-08-21 | $15.76 | $15.95 | $15.61 | $15.80 | $15.80 | 4,506,790 |
| 2023-08-18 | $16.14 | $16.14 | $15.80 | $15.85 | $15.85 | 6,390,670 |
| 2023-08-17 | $16.14 | $16.23 | $15.99 | $16.15 | $16.15 | 5,109,120 |
| 2023-08-16 | $16.42 | $16.42 | $16.08 | $16.16 | $16.16 | 7,539,840 |
| 2023-08-15 | $16.06 | $16.28 | $15.88 | $16.27 | $16.27 | 9,861,640 |
| 2023-08-14 | $15.79 | $16.05 | $15.51 | $16.01 | $16.01 | 11,506,000 |
| 2023-08-11 | $15.67 | $16.03 | $15.67 | $15.80 | $15.80 | 12,008,390 |
| 2023-08-10 | $15.44 | $15.77 | $15.30 | $15.63 | $15.63 | 14,391,610 |
| 2023-08-09 | $15.05 | $15.25 | $14.83 | $15.13 | $15.13 | 7,430,830 |
| 2023-08-08 | $14.59 | $15.32 | $14.53 | $15.15 | $15.15 | 12,285,920 |
| 2023-08-07 | $15.09 | $15.09 | $14.30 | $14.66 | $14.66 | 10,504,440 |
| 2023-08-04 | $15.12 | $15.20 | $14.98 | $15.00 | $15.00 | 3,637,780 |
| 2023-08-03 | $14.85 | $15.28 | $14.81 | $15.05 | $15.05 | 6,974,800 |
| 2023-08-02 | $15.08 | $15.13 | $14.80 | $14.90 | $14.90 | 6,861,160 |
| 2023-08-01 | $15.13 | $15.35 | $14.93 | $15.15 | $15.15 | 6,695,900 |
| 2023-07-31 | $15.63 | $15.78 | $15.14 | $15.23 | $15.23 | 8,047,790 |
| 2023-07-28 | $15.70 | $15.76 | $15.54 | $15.69 | $15.69 | 4,790,860 |
| 2023-07-27 | $15.64 | $15.75 | $15.53 | $15.71 | $15.71 | 4,406,150 |
| 2023-07-26 | $15.69 | $15.77 | $15.55 | $15.64 | $15.64 | 4,737,960 |
| 2023-07-25 | $15.83 | $15.88 | $15.51 | $15.62 | $15.62 | 7,195,700 |
| 2023-07-24 | $15.19 | $15.83 | $15.08 | $15.76 | $15.76 | 11,366,570 |
| 2023-07-21 | $14.91 | $15.23 | $14.82 | $15.12 | $15.12 | 4,163,250 |
| 2023-07-20 | $14.90 | $15.07 | $14.85 | $14.94 | $14.94 | 4,094,380 |
| 2023-07-19 | $14.98 | $14.99 | $14.74 | $14.88 | $14.88 | 3,765,390 |
| 2023-07-18 | $15.16 | $15.17 | $14.95 | $14.96 | $14.96 | 3,579,790 |
| 2023-07-17 | $14.88 | $15.21 | $14.77 | $15.17 | $15.17 | 5,232,330 |
| 2023-07-14 | $15.06 | $15.06 | $14.83 | $14.86 | $14.86 | 3,282,130 |
| 2023-07-13 | $14.90 | $15.12 | $14.84 | $15.02 | $15.02 | 5,059,040 |
| 2023-07-12 | $15.10 | $15.24 | $14.88 | $14.90 | $14.90 | 4,900,690 |
| 2023-07-11 | $15.02 | $15.09 | $14.84 | $15.06 | $15.06 | 3,884,250 |
| 2023-07-10 | $15.12 | $15.22 | $15.00 | $15.01 | $15.01 | 4,913,800 |
| 2023-07-07 | $15.19 | $15.35 | $15.06 | $15.12 | $15.12 | 4,458,950 |
| 2023-07-06 | $15.39 | $15.43 | $15.18 | $15.24 | $15.24 | 3,929,550 |
| 2023-07-05 | $15.45 | $15.57 | $15.32 | $15.41 | $15.41 | 3,884,670 |
| 2023-07-04 | $15.60 | $15.93 | $15.45 | $15.53 | $15.53 | 5,075,040 |
| 2023-07-03 | $16.16 | $16.17 | $15.53 | $15.58 | $15.58 | 7,254,030 |
| 2023-06-30 | $15.86 | $16.45 | $15.86 | $16.06 | $16.06 | 7,495,790 |
| 2023-06-29 | $15.82 | $16.05 | $15.55 | $15.93 | $15.93 | 6,690,130 |
| 2023-06-28 | $15.56 | $15.89 | $15.45 | $15.87 | $15.87 | 6,361,200 |
| 2023-06-27 | $14.97 | $15.64 | $14.90 | $15.52 | $15.52 | 8,159,940 |
| 2023-06-26 | $15.02 | $15.17 | $14.76 | $14.99 | $14.99 | 8,124,000 |
| 2023-06-21 | $15.57 | $15.67 | $15.20 | $15.20 | $15.20 | 5,208,170 |
| 2023-06-20 | $15.72 | $16.04 | $15.61 | $15.62 | $15.62 | 5,138,870 |
| 2023-06-19 | $15.48 | $16.10 | $15.42 | $15.65 | $15.65 | 9,792,680 |
| 2023-06-16 | $15.85 | $16.02 | $15.30 | $15.48 | $15.48 | 9,808,100 |
| 2023-06-15 | $16.12 | $16.35 | $16.05 | $16.26 | $15.66 | 6,573,080 |
| 2023-06-14 | $16.06 | $16.47 | $16.00 | $16.25 | $15.65 | 6,411,450 |
| 2023-06-13 | $16.30 | $16.39 | $15.99 | $16.06 | $15.47 | 7,066,900 |
| 2023-06-12 | $16.66 | $16.68 | $16.21 | $16.36 | $15.76 | 6,433,050 |
| 2023-06-09 | $16.51 | $16.94 | $16.34 | $16.60 | $16.60 | 7,017,480 |
| 2023-06-08 | $16.79 | $16.85 | $16.31 | $16.38 | $16.38 | 6,765,410 |
| 2023-06-07 | $16.56 | $17.09 | $16.56 | $16.75 | $16.75 | 7,049,820 |
| 2023-06-06 | $17.10 | $17.10 | $16.55 | $16.59 | $16.59 | 7,869,610 |
| 2023-06-05 | $16.47 | $17.19 | $16.47 | $17.15 | $17.15 | 13,728,790 |
| 2023-06-02 | $16.71 | $16.86 | $16.40 | $16.43 | $16.43 | 8,122,180 |
| 2023-06-01 | $17.15 | $17.22 | $16.63 | $16.71 | $16.71 | 11,515,420 |
| 2023-05-31 | $17.03 | $17.32 | $16.93 | $17.14 | $17.14 | 9,749,210 |
| 2023-05-30 | $17.17 | $17.38 | $16.80 | $17.04 | $17.04 | 8,640,880 |
| 2023-05-29 | $16.70 | $17.59 | $16.63 | $17.05 | $17.05 | 16,551,940 |
| 2023-05-26 | $15.95 | $16.88 | $15.86 | $16.62 | $16.62 | 15,199,320 |
| 2023-05-25 | $15.92 | $16.25 | $15.81 | $15.97 | $15.97 | 6,185,030 |
| 2023-05-24 | $16.10 | $16.22 | $15.70 | $16.00 | $16.00 | 9,939,830 |
| 2023-05-23 | $16.47 | $16.63 | $16.17 | $16.19 | $16.19 | 8,493,510 |
| 2023-05-22 | $16.62 | $16.83 | $16.25 | $16.47 | $16.47 | 10,190,840 |
| 2023-05-19 | $16.16 | $17.05 | $16.05 | $16.77 | $16.77 | 15,739,150 |
| 2023-05-18 | $16.23 | $16.39 | $16.02 | $16.18 | $16.18 | 5,009,380 |
| 2023-05-17 | $16.28 | $16.32 | $15.90 | $16.25 | $16.25 | 6,685,390 |
| 2023-05-16 | $16.30 | $16.60 | $16.14 | $16.31 | $16.31 | 6,620,760 |
| 2023-05-15 | $16.30 | $16.50 | $15.89 | $16.38 | $16.38 | 7,427,820 |
| 2023-05-12 | $16.22 | $16.64 | $16.12 | $16.23 | $16.23 | 6,486,100 |
| 2023-05-11 | $16.59 | $16.75 | $16.07 | $16.22 | $16.22 | 8,125,440 |
| 2023-05-10 | $16.56 | $16.80 | $16.15 | $16.60 | $16.60 | 10,085,270 |
| 2023-05-09 | $16.92 | $16.98 | $16.36 | $16.48 | $16.48 | 14,148,420 |
| 2023-05-08 | $17.60 | $17.80 | $16.83 | $16.97 | $16.97 | 14,212,450 |
| 2023-05-05 | $17.67 | $17.78 | $17.00 | $17.27 | $17.27 | 14,877,040 |
| 2023-05-04 | $16.65 | $17.88 | $16.61 | $17.76 | $17.76 | 18,252,830 |
| 2023-05-03 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2023-05-02 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2023-04-28 | $16.51 | $16.92 | $16.27 | $16.71 | $16.71 | 8,084,860 |
| 2023-04-27 | $15.75 | $16.83 | $15.64 | $16.50 | $16.50 | 16,368,800 |
| 2023-04-26 | $15.85 | $16.05 | $15.51 | $15.65 | $15.65 | 13,104,950 |
| 2023-04-25 | $15.82 | $15.89 | $15.39 | $15.70 | $15.70 | 5,868,180 |
| 2023-04-24 | $16.07 | $16.24 | $15.65 | $15.74 | $15.74 | 8,173,280 |
| 2023-04-21 | $15.86 | $16.28 | $15.75 | $16.01 | $16.01 | 6,474,090 |
| 2023-04-20 | $16.06 | $16.24 | $15.70 | $15.87 | $15.87 | 4,976,700 |
| 2023-04-19 | $15.72 | $16.19 | $15.68 | $16.06 | $16.06 | 10,641,080 |
| 2023-04-18 | $16.69 | $16.69 | $15.65 | $15.73 | $15.73 | 14,980,630 |
| 2023-04-17 | $15.97 | $16.65 | $15.94 | $16.64 | $16.64 | 9,649,900 |
| 2023-04-14 | $16.12 | $16.31 | $15.80 | $15.97 | $15.97 | 6,027,390 |
| 2023-04-13 | $15.69 | $16.24 | $15.50 | $16.06 | $16.06 | 7,280,690 |
| 2023-04-12 | $15.78 | $16.26 | $15.58 | $15.72 | $15.72 | 6,093,940 |
| 2023-04-11 | $15.51 | $15.77 | $15.33 | $15.69 | $15.69 | 7,683,880 |
| 2023-04-10 | $16.40 | $16.40 | $15.20 | $15.56 | $15.56 | 12,686,870 |
| 2023-04-07 | $16.48 | $16.77 | $16.38 | $16.40 | $16.40 | 6,759,480 |
| 2023-04-06 | $16.18 | $16.58 | $16.05 | $16.42 | $16.42 | 9,043,790 |
| 2023-04-05 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-04 | $15.52 | $16.29 | $15.51 | $16.12 | $16.12 | 11,059,460 |
| 2023-04-03 | $15.48 | $15.81 | $15.36 | $15.55 | $15.55 | 7,905,960 |
| 2023-03-31 | $15.00 | $15.71 | $14.90 | $15.51 | $15.51 | 11,221,430 |
| 2023-03-30 | $15.15 | $15.23 | $14.70 | $14.94 | $14.94 | 6,097,220 |
| 2023-03-29 | $15.06 | $15.38 | $14.95 | $15.17 | $15.17 | 5,282,280 |
| 2023-03-28 | $14.66 | $15.35 | $14.53 | $15.06 | $15.06 | 8,055,900 |
| 2023-03-27 | $14.45 | $14.91 | $14.43 | $14.62 | $14.62 | 8,194,970 |
| 2023-03-24 | $15.09 | $15.13 | $14.45 | $14.46 | $14.46 | 8,742,010 |
| 2023-03-23 | $15.05 | $15.11 | $14.71 | $15.05 | $15.05 | 5,011,950 |
| 2023-03-22 | $15.06 | $15.43 | $15.04 | $15.08 | $15.08 | 6,748,830 |
| 2023-03-21 | $15.06 | $15.34 | $14.99 | $15.06 | $15.06 | 7,110,660 |
| 2023-03-20 | $15.53 | $15.54 | $15.00 | $15.09 | $15.09 | 12,427,480 |
| 2023-03-17 | $16.32 | $16.53 | $15.36 | $15.49 | $15.49 | 18,400,730 |
| 2023-03-16 | $15.60 | $16.75 | $15.50 | $16.28 | $16.28 | 24,747,170 |
| 2023-03-15 | $15.19 | $15.81 | $15.19 | $15.63 | $15.63 | 13,237,530 |
| 2023-03-14 | $15.70 | $15.92 | $15.09 | $15.20 | $15.20 | 8,689,710 |
| 2023-03-13 | $15.18 | $15.94 | $15.10 | $15.78 | $15.78 | 13,011,110 |
| 2023-03-10 | $15.33 | $15.56 | $15.17 | $15.28 | $15.28 | 5,639,950 |
| 2023-03-09 | $15.62 | $15.62 | $15.35 | $15.44 | $15.44 | 3,843,560 |
| 2023-03-08 | $15.53 | $15.80 | $15.36 | $15.50 | $15.50 | 8,750,080 |
| 2023-03-07 | $15.71 | $15.97 | $15.64 | $15.67 | $15.67 | 7,894,150 |
| 2023-03-06 | $15.82 | $15.96 | $15.52 | $15.79 | $15.79 | 5,794,070 |
| 2023-03-03 | $15.71 | $15.88 | $15.55 | $15.80 | $15.80 | 5,234,020 |
| 2023-03-02 | $15.70 | $15.88 | $15.49 | $15.74 | $15.74 | 5,858,870 |
| 2023-03-01 | $16.05 | $16.14 | $15.62 | $15.74 | $15.74 | 8,368,700 |
| 2023-02-28 | $15.40 | $16.03 | $15.32 | $15.99 | $15.99 | 11,907,230 |
| 2023-02-27 | $15.41 | $15.54 | $15.17 | $15.40 | $15.40 | 7,820,430 |
| 2023-02-24 | $15.57 | $15.75 | $15.31 | $15.42 | $15.42 | 11,473,160 |
| 2023-02-23 | $15.86 | $16.08 | $15.29 | $15.62 | $15.62 | 22,840,380 |
| 2023-02-22 | $14.88 | $16.01 | $14.83 | $15.82 | $15.82 | 24,872,150 |
| 2023-02-21 | $14.78 | $14.94 | $14.66 | $14.90 | $14.90 | 5,659,020 |
| 2023-02-20 | $14.64 | $14.80 | $14.41 | $14.78 | $14.78 | 6,902,370 |
| 2023-02-17 | $14.75 | $14.98 | $14.55 | $14.64 | $14.64 | 7,625,960 |
| 2023-02-16 | $14.80 | $15.05 | $14.55 | $14.66 | $14.66 | 7,480,680 |
| 2023-02-15 | $14.65 | $14.96 | $14.51 | $14.69 | $14.69 | 7,022,340 |
| 2023-02-14 | $14.18 | $14.66 | $14.13 | $14.64 | $14.64 | 9,837,360 |
| 2023-02-13 | $13.96 | $14.31 | $13.91 | $14.13 | $14.13 | 4,966,770 |
| 2023-02-10 | $13.96 | $14.08 | $13.91 | $13.98 | $13.98 | 5,695,260 |
| 2023-02-09 | $13.73 | $14.05 | $13.60 | $14.01 | $14.01 | 6,221,400 |
| 2023-02-08 | $13.59 | $13.75 | $13.56 | $13.68 | $13.68 | 4,247,660 |
| 2023-02-07 | $13.63 | $13.74 | $13.48 | $13.55 | $13.55 | 5,053,980 |
| 2023-02-06 | $13.77 | $13.85 | $13.60 | $13.64 | $13.64 | 4,892,060 |
| 2023-02-03 | $13.86 | $13.93 | $13.60 | $13.73 | $13.73 | 5,522,630 |
| 2023-02-02 | $13.92 | $14.15 | $13.82 | $13.85 | $13.85 | 8,399,680 |
| 2023-02-01 | $13.92 | $13.95 | $13.83 | $13.92 | $13.92 | 4,645,820 |
| 2023-01-31 | $13.75 | $13.98 | $13.71 | $13.92 | $13.92 | 5,711,410 |
| 2023-01-30 | $14.05 | $14.06 | $13.71 | $13.80 | $13.80 | 8,750,430 |
| 2023-01-20 | $13.97 | $14.08 | $13.86 | $13.92 | $13.92 | 4,376,940 |
| 2023-01-19 | $13.78 | $14.04 | $13.78 | $13.91 | $13.91 | 4,472,440 |
| 2023-01-18 | $13.70 | $13.91 | $13.68 | $13.85 | $13.85 | 3,413,070 |
| 2023-01-17 | $13.88 | $14.04 | $13.74 | $13.79 | $13.79 | 3,959,500 |
| 2023-01-16 | $13.87 | $14.04 | $13.77 | $13.87 | $13.87 | 6,705,880 |
| 2023-01-13 | $13.64 | $13.97 | $13.54 | $13.87 | $13.87 | 5,677,860 |
| 2023-01-12 | $13.78 | $13.78 | $13.57 | $13.57 | $13.57 | 3,747,840 |
| 2023-01-11 | $13.70 | $13.84 | $13.60 | $13.73 | $13.73 | 5,541,090 |
| 2023-01-10 | $13.57 | $13.77 | $13.49 | $13.67 | $13.67 | 4,570,610 |
| 2023-01-09 | $13.47 | $13.74 | $13.44 | $13.55 | $13.55 | 4,607,150 |
| 2023-01-06 | $13.66 | $13.79 | $13.46 | $13.49 | $13.49 | 5,081,360 |
| 2023-01-05 | $13.47 | $13.77 | $13.32 | $13.72 | $13.72 | 5,938,770 |
| 2023-01-04 | $13.46 | $13.58 | $13.33 | $13.45 | $13.45 | 5,238,900 |
| 2023-01-03 | $13.08 | $13.58 | $13.08 | $13.49 | $13.49 | 9,543,870 |
| 2023-01-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-12-30 | $13.15 | $13.16 | $12.91 | $13.04 | $13.04 | 7,467,000 |
| 2022-12-29 | $12.67 | $13.24 | $12.65 | $13.14 | $13.14 | 7,614,450 |
| 2022-12-28 | $12.52 | $12.89 | $12.47 | $12.77 | $12.77 | 10,522,210 |
| 2022-12-27 | $12.74 | $12.81 | $12.48 | $12.54 | $12.54 | 10,336,300 |
| 2022-12-26 | $13.29 | $13.39 | $12.70 | $12.77 | $12.77 | 9,934,210 |
| 2022-12-23 | $12.80 | $13.26 | $12.78 | $13.25 | $13.25 | 6,410,980 |
| 2022-12-22 | $12.98 | $13.09 | $12.78 | $12.86 | $12.86 | 8,000,460 |
| 2022-12-21 | $12.98 | $13.17 | $12.84 | $12.93 | $12.93 | 6,462,100 |
| 2022-12-20 | $13.03 | $13.14 | $12.92 | $12.98 | $12.98 | 8,139,860 |
| 2022-12-19 | $13.66 | $13.70 | $12.96 | $13.02 | $13.02 | 10,677,940 |
| 2022-12-16 | $13.50 | $13.80 | $13.46 | $13.65 | $13.65 | 7,360,410 |
| 2022-12-15 | $13.45 | $13.64 | $13.42 | $13.56 | $13.56 | 5,425,960 |
| 2022-12-14 | $13.75 | $13.80 | $13.32 | $13.47 | $13.47 | 9,137,130 |
| 2022-12-13 | $13.99 | $14.14 | $13.53 | $13.80 | $13.80 | 10,637,970 |
| 2022-12-12 | $13.93 | $14.25 | $13.78 | $14.03 | $14.03 | 11,542,720 |
| 2022-12-09 | $13.75 | $14.07 | $13.70 | $13.84 | $13.84 | 9,338,940 |
| 2022-12-08 | $13.81 | $13.91 | $13.61 | $13.84 | $13.84 | 8,108,400 |
| 2022-12-07 | $13.75 | $13.88 | $13.46 | $13.81 | $13.81 | 12,102,520 |
| 2022-12-06 | $14.00 | $14.00 | $13.63 | $13.74 | $13.74 | 8,283,080 |
| 2022-12-05 | $14.05 | $14.30 | $13.89 | $13.99 | $13.99 | 10,042,580 |
| 2022-12-01 | $14.06 | $14.27 | $13.66 | $14.08 | $14.08 | 11,536,710 |
| 2022-11-30 | $14.11 | $14.32 | $13.88 | $13.96 | $13.96 | 7,975,550 |
| 2022-11-29 | $14.09 | $14.45 | $14.00 | $14.19 | $14.19 | 8,182,620 |
| 2022-11-28 | $14.20 | $14.46 | $13.98 | $14.10 | $14.10 | 10,251,770 |
| 2022-11-25 | $14.50 | $14.52 | $13.92 | $14.36 | $14.36 | 9,536,270 |
| 2022-11-24 | $14.30 | $14.71 | $14.18 | $14.55 | $14.55 | 8,948,710 |
| 2022-11-23 | $14.68 | $14.75 | $14.15 | $14.38 | $14.38 | 14,883,230 |
| 2022-11-22 | $14.96 | $15.29 | $14.53 | $14.68 | $14.68 | 11,273,150 |
| 2022-11-21 | $14.81 | $15.27 | $14.55 | $15.08 | $15.08 | 10,224,310 |
| 2022-11-18 | $15.03 | $15.29 | $14.86 | $14.98 | $14.98 | 10,404,630 |
| 2022-11-17 | $14.50 | $15.24 | $14.50 | $14.99 | $14.99 | 13,074,900 |
| 2022-11-16 | $14.82 | $14.93 | $14.48 | $14.58 | $14.58 | 9,516,010 |
| 2022-11-15 | $14.96 | $15.07 | $14.57 | $14.83 | $14.83 | 12,808,640 |
| 2022-11-14 | $14.23 | $15.27 | $14.23 | $15.03 | $15.03 | 24,606,490 |
| 2022-11-11 | $14.72 | $15.10 | $14.06 | $14.16 | $14.16 | 19,771,810 |
| 2022-11-10 | $14.65 | $14.90 | $14.50 | $14.68 | $14.68 | 13,357,590 |
| 2022-11-09 | $14.10 | $14.96 | $14.10 | $14.68 | $14.68 | 15,140,430 |
| 2022-11-08 | $14.27 | $14.40 | $13.86 | $14.25 | $14.25 | 9,429,570 |
| 2022-11-07 | $14.37 | $14.60 | $14.19 | $14.29 | $14.29 | 10,566,480 |
| 2022-11-04 | $14.45 | $14.75 | $14.13 | $14.32 | $14.32 | 16,340,300 |
| 2022-11-03 | $14.33 | $14.73 | $14.19 | $14.48 | $14.48 | 12,084,740 |
| 2022-11-02 | $14.10 | $14.91 | $14.05 | $14.48 | $14.48 | 24,009,380 |
| 2022-11-01 | $14.44 | $14.60 | $13.79 | $14.25 | $14.25 | 22,446,740 |
| 2022-10-31 | $14.35 | $14.57 | $13.77 | $14.43 | $14.43 | 24,382,190 |
| 2022-10-28 | $14.51 | $15.17 | $14.29 | $14.39 | $14.39 | 36,277,920 |
| 2022-10-27 | $13.61 | $14.42 | $13.46 | $14.20 | $14.20 | 27,595,450 |
| 2022-10-26 | $12.90 | $13.60 | $12.88 | $13.53 | $13.53 | 15,627,180 |
| 2022-10-25 | $13.17 | $13.26 | $12.70 | $12.79 | $12.79 | 11,962,580 |
| 2022-10-24 | $13.50 | $13.74 | $13.06 | $13.15 | $13.15 | 12,688,300 |
| 2022-10-21 | $13.31 | $13.56 | $13.20 | $13.41 | $13.41 | 10,085,200 |
| 2022-10-20 | $13.45 | $13.62 | $13.21 | $13.30 | $13.30 | 10,663,820 |
| 2022-10-19 | $13.49 | $13.65 | $13.28 | $13.45 | $13.45 | 16,255,560 |
| 2022-10-18 | $12.94 | $13.75 | $12.68 | $13.56 | $13.56 | 25,474,170 |
| 2022-10-17 | $12.50 | $13.04 | $12.46 | $12.89 | $12.89 | 16,571,730 |
| 2022-10-14 | $12.10 | $12.65 | $11.97 | $12.56 | $12.56 | 17,804,800 |
| 2022-10-13 | $11.71 | $12.06 | $11.61 | $11.96 | $11.96 | 7,669,170 |
| 2022-10-12 | $11.56 | $11.73 | $11.29 | $11.73 | $11.73 | 4,902,940 |
| 2022-10-11 | $11.47 | $11.59 | $11.28 | $11.56 | $11.56 | 4,634,660 |
| 2022-10-10 | $11.51 | $11.69 | $11.45 | $11.46 | $11.46 | 5,855,600 |
| 2022-09-30 | $11.46 | $11.72 | $11.46 | $11.54 | $11.54 | 6,511,820 |
| 2022-09-29 | $11.57 | $11.85 | $11.46 | $11.51 | $11.51 | 6,916,680 |
| 2022-09-28 | $11.32 | $11.64 | $11.26 | $11.47 | $11.47 | 9,130,850 |
| 2022-09-27 | $10.94 | $11.41 | $10.90 | $11.40 | $11.40 | 7,102,930 |
| 2022-09-26 | $11.08 | $11.09 | $10.80 | $10.92 | $10.92 | 6,423,880 |
| 2022-09-23 | $11.28 | $11.33 | $10.93 | $11.09 | $11.09 | 7,685,130 |
| 2022-09-22 | $11.38 | $11.52 | $11.25 | $11.28 | $11.28 | 6,445,360 |
| 2022-09-21 | $11.59 | $11.61 | $11.41 | $11.46 | $11.46 | 5,742,450 |
| 2022-09-20 | $11.60 | $11.78 | $11.56 | $11.66 | $11.66 | 4,949,000 |
| 2022-09-19 | $11.71 | $11.85 | $11.40 | $11.59 | $11.59 | 6,770,760 |
| 2022-09-16 | $11.99 | $12.12 | $11.68 | $11.69 | $11.69 | 7,198,690 |
| 2022-09-15 | $12.35 | $12.49 | $11.96 | $12.06 | $12.06 | 7,985,740 |
| 2022-09-14 | $12.41 | $12.50 | $12.17 | $12.30 | $12.30 | 5,836,130 |
| 2022-09-13 | $12.52 | $12.75 | $12.43 | $12.52 | $12.52 | 7,289,100 |
| 2022-09-12 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2022-09-09 | $12.45 | $12.59 | $12.42 | $12.52 | $12.52 | 5,406,900 |
| 2022-09-08 | $12.48 | $12.53 | $12.34 | $12.45 | $12.45 | 7,685,830 |
| 2022-09-07 | $12.81 | $12.86 | $12.40 | $12.48 | $12.48 | 13,994,140 |
| 2022-09-06 | $12.63 | $12.98 | $12.51 | $12.88 | $12.88 | 9,751,090 |
| 2022-09-05 | $12.81 | $12.97 | $12.44 | $12.62 | $12.62 | 11,798,160 |
| 2022-09-02 | $12.75 | $13.05 | $12.58 | $12.85 | $12.85 | 11,230,020 |
| 2022-09-01 | $12.81 | $13.05 | $12.67 | $12.72 | $12.72 | 11,897,510 |
| 2022-08-31 | $13.01 | $13.05 | $12.65 | $12.80 | $12.80 | 12,345,530 |
| 2022-08-30 | $12.95 | $13.22 | $12.74 | $12.98 | $12.98 | 12,036,770 |
| 2022-08-29 | $12.73 | $13.05 | $12.56 | $12.97 | $12.97 | 11,985,310 |
| 2022-08-26 | $12.82 | $13.15 | $12.72 | $12.76 | $12.76 | 13,250,750 |
| 2022-08-25 | $12.84 | $12.97 | $12.50 | $12.75 | $12.75 | 13,623,880 |
| 2022-08-24 | $12.73 | $13.08 | $12.68 | $12.84 | $12.84 | 21,477,140 |
| 2022-08-23 | $12.80 | $12.91 | $12.61 | $12.71 | $12.71 | 12,251,780 |
| 2022-08-22 | $12.22 | $13.03 | $12.18 | $12.96 | $12.96 | 21,149,190 |
| 2022-08-19 | $12.22 | $12.36 | $12.14 | $12.21 | $12.21 | 9,493,560 |
| 2022-08-18 | $12.45 | $12.45 | $12.15 | $12.27 | $12.27 | 8,261,450 |
| 2022-08-17 | $12.57 | $12.65 | $12.36 | $12.46 | $12.46 | 8,514,410 |
| 2022-08-16 | $12.73 | $12.80 | $12.48 | $12.55 | $12.55 | 9,572,860 |
| 2022-08-15 | $12.78 | $12.89 | $12.60 | $12.73 | $12.73 | 9,761,240 |
| 2022-08-12 | $12.59 | $12.91 | $12.50 | $12.78 | $12.78 | 13,271,350 |
| 2022-08-11 | $12.02 | $12.67 | $12.00 | $12.63 | $12.63 | 19,458,330 |
| 2022-08-10 | $12.04 | $12.28 | $11.82 | $11.89 | $11.89 | 16,681,270 |
| 2022-08-09 | $11.76 | $11.90 | $11.67 | $11.76 | $11.76 | 4,349,600 |
| 2022-08-08 | $11.66 | $11.89 | $11.66 | $11.77 | $11.77 | 5,118,640 |
| 2022-08-05 | $11.45 | $11.73 | $11.44 | $11.71 | $11.71 | 5,256,670 |
| 2022-08-04 | $11.41 | $11.49 | $11.20 | $11.42 | $11.42 | 4,516,390 |
| 2022-08-03 | $11.18 | $11.59 | $11.18 | $11.30 | $11.30 | 8,835,470 |
| 2022-08-02 | $11.53 | $11.55 | $11.05 | $11.17 | $11.17 | 10,507,750 |
| 2022-08-01 | $11.80 | $11.80 | $11.54 | $11.65 | $11.65 | 7,743,840 |
| 2022-07-29 | $11.89 | $11.91 | $11.70 | $11.76 | $11.76 | 5,800,470 |
| 2022-07-28 | $11.93 | $12.03 | $11.87 | $11.88 | $11.88 | 4,845,140 |
| 2022-07-27 | $11.99 | $12.05 | $11.85 | $11.93 | $11.93 | 7,283,360 |
| 2022-07-26 | $11.98 | $12.15 | $11.90 | $11.99 | $11.99 | 6,843,330 |
| 2022-07-25 | $11.99 | $12.25 | $11.88 | $11.97 | $11.97 | 8,159,590 |
| 2022-07-22 | $12.24 | $12.43 | $11.85 | $11.94 | $11.94 | 7,129,680 |
| 2022-07-21 | $12.05 | $12.48 | $12.01 | $12.24 | $12.24 | 7,825,340 |
| 2022-07-20 | $11.89 | $12.32 | $11.87 | $12.15 | $12.15 | 7,667,210 |
| 2022-07-19 | $11.82 | $11.92 | $11.70 | $11.86 | $11.86 | 4,286,710 |
| 2022-07-18 | $11.75 | $11.83 | $11.54 | $11.79 | $11.79 | 5,853,970 |
| 2022-07-15 | $12.05 | $12.05 | $11.69 | $11.69 | $11.69 | 9,768,340 |
| 2022-07-14 | $11.97 | $12.25 | $11.91 | $12.07 | $12.07 | 6,421,160 |
| 2022-07-13 | $12.00 | $12.08 | $11.78 | $11.90 | $11.90 | 6,372,520 |
| 2022-07-12 | $12.56 | $12.57 | $12.03 | $12.05 | $12.05 | 7,607,120 |
| 2022-07-11 | $12.42 | $12.73 | $12.40 | $12.54 | $12.54 | 8,432,330 |
| 2022-07-08 | $12.32 | $12.67 | $12.27 | $12.42 | $12.42 | 7,809,230 |
| 2022-07-07 | $12.55 | $12.59 | $12.30 | $12.32 | $12.32 | 7,794,140 |
| 2022-07-06 | $12.62 | $12.96 | $12.43 | $12.56 | $12.56 | 12,851,110 |
| 2022-07-05 | $12.89 | $12.89 | $12.48 | $12.64 | $12.64 | 9,005,320 |
| 2022-07-04 | $12.89 | $13.09 | $12.78 | $12.88 | $12.88 | 11,516,990 |
| 2022-07-01 | $12.53 | $13.07 | $12.53 | $12.85 | $12.85 | 10,019,470 |
| 2022-06-30 | $12.40 | $12.70 | $12.38 | $12.53 | $12.53 | 6,080,860 |
| 2022-06-29 | $12.68 | $12.75 | $12.35 | $12.36 | $12.36 | 11,346,620 |
| 2022-06-28 | $12.81 | $12.88 | $12.63 | $12.71 | $12.71 | 9,018,030 |
| 2022-06-27 | $12.89 | $13.18 | $12.75 | $12.83 | $12.83 | 20,156,040 |
| 2022-06-24 | $12.67 | $13.04 | $12.60 | $12.81 | $12.81 | 9,102,440 |
| 2022-06-23 | $12.67 | $12.82 | $12.35 | $12.69 | $12.69 | 6,351,380 |
| 2022-06-22 | $12.83 | $12.93 | $12.64 | $12.67 | $12.67 | 6,521,430 |
| 2022-06-21 | $13.12 | $13.12 | $12.66 | $12.78 | $12.78 | 7,573,030 |
| 2022-06-20 | $12.56 | $13.16 | $12.56 | $13.11 | $13.11 | 10,192,160 |
| 2022-06-17 | $12.45 | $12.59 | $12.22 | $12.55 | $12.55 | 7,623,940 |
| 2022-06-16 | $12.39 | $12.75 | $12.31 | $12.47 | $12.47 | 10,008,880 |
| 2022-06-15 | $12.76 | $12.95 | $12.70 | $12.79 | $12.29 | 10,271,440 |
| 2022-06-14 | $12.80 | $13.03 | $12.47 | $12.76 | $12.26 | 9,539,580 |
| 2022-06-13 | $12.60 | $13.13 | $12.53 | $12.96 | $12.45 | 11,301,550 |
| 2022-06-10 | $12.49 | $12.77 | $12.46 | $12.65 | $12.15 | 7,542,200 |
| 2022-06-09 | $12.45 | $12.89 | $12.45 | $12.56 | $12.07 | 9,979,670 |
| 2022-06-08 | $12.80 | $12.80 | $12.31 | $12.49 | $12.00 | 13,059,580 |
| 2022-06-07 | $12.35 | $12.90 | $12.25 | $12.90 | $12.39 | 10,886,220 |
| 2022-06-06 | $12.04 | $12.44 | $11.92 | $12.40 | $11.91 | 10,913,400 |
| 2022-06-02 | $12.15 | $12.19 | $11.88 | $12.04 | $11.57 | 6,294,810 |
| 2022-06-01 | $12.33 | $12.37 | $12.04 | $12.11 | $11.63 | 6,597,520 |
| 2022-05-31 | $12.25 | $12.33 | $12.12 | $12.33 | $11.85 | 4,834,440 |
| 2022-05-30 | $12.08 | $12.45 | $11.86 | $12.32 | $11.84 | 9,619,610 |
| 2022-05-27 | $11.94 | $12.23 | $11.94 | $11.96 | $11.49 | 4,886,760 |
| 2022-05-26 | $11.89 | $12.10 | $11.67 | $11.95 | $11.48 | 4,997,870 |
| 2022-05-25 | $11.77 | $11.83 | $11.63 | $11.81 | $11.35 | 5,892,900 |
| 2022-05-24 | $12.31 | $12.31 | $11.69 | $11.70 | $11.24 | 8,093,490 |
| 2022-05-23 | $12.25 | $12.47 | $12.21 | $12.33 | $11.85 | 4,884,210 |
| 2022-05-20 | $12.35 | $12.47 | $12.14 | $12.26 | $11.78 | 5,920,040 |
| 2022-05-19 | $12.18 | $12.26 | $11.98 | $12.23 | $11.75 | 5,693,160 |
| 2022-05-18 | $12.31 | $12.45 | $12.22 | $12.29 | $11.81 | 7,272,120 |
| 2022-05-17 | $12.70 | $12.70 | $12.18 | $12.30 | $11.82 | 14,527,780 |
| 2022-05-16 | $12.63 | $12.98 | $12.55 | $12.71 | $12.21 | 8,385,510 |
| 2022-05-13 | $12.66 | $12.88 | $12.52 | $12.62 | $12.12 | 10,286,760 |
| 2022-05-12 | $12.14 | $12.64 | $12.14 | $12.56 | $12.07 | 9,141,860 |
| 2022-05-11 | $12.25 | $12.42 | $12.12 | $12.20 | $11.72 | 14,320,820 |
| 2022-05-10 | $12.00 | $12.34 | $11.90 | $12.27 | $11.79 | 9,570,460 |
| 2022-05-09 | $11.90 | $12.23 | $11.80 | $12.21 | $11.73 | 11,706,270 |
| 2022-05-06 | $11.35 | $11.96 | $11.32 | $11.95 | $11.48 | 12,901,320 |
| 2022-05-05 | $11.35 | $11.80 | $11.28 | $11.61 | $11.15 | 13,864,130 |
| 2022-05-04 | $11.43 | $11.43 | $11.43 | $11.43 | $10.98 | 0 |
| 2022-05-03 | $11.43 | $11.43 | $11.43 | $11.43 | $10.98 | 0 |
| 2022-04-29 | $10.78 | $11.53 | $10.71 | $11.43 | $10.98 | 15,019,460 |
| 2022-04-28 | $10.56 | $11.19 | $10.50 | $10.80 | $10.38 | 15,951,430 |
| 2022-04-27 | $10.17 | $10.66 | $10.04 | $10.66 | $10.24 | 16,557,730 |
| 2022-04-26 | $10.14 | $10.60 | $10.13 | $10.14 | $9.74 | 16,572,250 |
| 2022-04-25 | $10.48 | $10.50 | $10.00 | $10.12 | $9.72 | 14,742,340 |
| 2022-04-22 | $10.49 | $10.72 | $10.27 | $10.57 | $10.15 | 8,067,850 |
| 2022-04-21 | $11.07 | $11.14 | $10.47 | $10.52 | $10.11 | 10,186,260 |
| 2022-04-20 | $11.45 | $11.45 | $11.08 | $11.15 | $10.71 | 7,464,110 |
| 2022-04-19 | $11.06 | $11.54 | $11.04 | $11.41 | $10.96 | 9,129,930 |
| 2022-04-18 | $11.21 | $11.28 | $10.84 | $11.06 | $10.63 | 10,366,000 |
| 2022-04-15 | $11.52 | $11.58 | $11.25 | $11.32 | $10.88 | 6,518,110 |
| 2022-04-14 | $11.72 | $11.89 | $11.56 | $11.60 | $11.14 | 7,029,500 |
| 2022-04-13 | $12.05 | $12.05 | $11.63 | $11.67 | $11.21 | 7,791,870 |
| 2022-04-12 | $11.72 | $12.16 | $11.70 | $12.11 | $11.63 | 8,667,760 |
| 2022-04-11 | $12.15 | $12.29 | $11.65 | $11.72 | $11.26 | 9,287,580 |
| 2022-04-08 | $12.64 | $12.68 | $12.07 | $12.18 | $11.70 | 8,947,060 |
| 2022-04-07 | $13.03 | $13.05 | $12.45 | $12.48 | $11.99 | 10,559,840 |
| 2022-04-06 | $13.23 | $13.54 | $12.97 | $13.08 | $12.57 | 10,766,490 |
| 2022-04-05 | $13.07 | $13.07 | $13.07 | $13.07 | $12.56 | 0 |
| 2022-04-04 | $13.07 | $13.07 | $13.07 | $13.07 | $12.56 | 0 |
| 2022-04-01 | $13.05 | $13.19 | $12.75 | $13.07 | $12.56 | 10,611,520 |
| 2022-03-31 | $13.49 | $13.76 | $13.10 | $13.23 | $12.71 | 20,289,060 |
| 2022-03-30 | $14.00 | $14.03 | $13.20 | $13.44 | $12.91 | 20,364,810 |
| 2022-03-29 | $13.85 | $14.26 | $13.46 | $13.95 | $13.40 | 13,027,260 |
| 2022-03-28 | $13.82 | $14.08 | $13.60 | $13.80 | $13.26 | 7,568,060 |
| 2022-03-25 | $13.87 | $14.44 | $13.71 | $13.92 | $13.37 | 9,994,270 |
| 2022-03-24 | $13.60 | $13.95 | $13.60 | $13.85 | $13.31 | 5,895,080 |
| 2022-03-23 | $13.42 | $14.18 | $13.34 | $13.87 | $13.33 | 11,835,950 |
| 2022-03-22 | $13.57 | $13.67 | $13.36 | $13.47 | $12.94 | 4,558,220 |
| 2022-03-21 | $13.67 | $13.96 | $13.45 | $13.71 | $13.17 | 8,045,880 |
| 2022-03-18 | $13.20 | $13.92 | $13.06 | $13.59 | $13.06 | 9,111,190 |
| 2022-03-17 | $12.80 | $13.38 | $12.80 | $13.21 | $12.69 | 10,676,610 |
| 2022-03-16 | $12.73 | $12.89 | $11.87 | $12.67 | $12.17 | 12,601,200 |
| 2022-03-15 | $12.83 | $13.18 | $12.44 | $12.53 | $12.04 | 15,349,260 |
| 2022-03-14 | $13.18 | $13.51 | $12.90 | $12.97 | $12.46 | 15,794,760 |
| 2022-03-11 | $12.73 | $13.27 | $12.65 | $13.13 | $12.61 | 17,239,640 |
| 2022-03-10 | $12.50 | $13.07 | $12.40 | $13.03 | $12.52 | 14,948,930 |
| 2022-03-09 | $12.81 | $12.98 | $11.65 | $12.19 | $11.71 | 27,629,830 |
| 2022-03-08 | $14.43 | $14.43 | $12.92 | $12.92 | $12.41 | 22,097,920 |
| 2022-03-07 | $14.62 | $14.77 | $14.21 | $14.35 | $13.79 | 11,761,930 |
| 2022-03-04 | $14.67 | $15.15 | $14.50 | $14.67 | $14.09 | 10,777,980 |
| 2022-03-03 | $14.78 | $15.40 | $14.43 | $14.99 | $14.40 | 14,350,960 |
| 2022-03-02 | $13.98 | $14.88 | $13.80 | $14.77 | $14.19 | 17,738,580 |
| 2022-03-01 | $14.13 | $14.29 | $13.79 | $14.00 | $13.45 | 7,275,320 |
| 2022-02-28 | $14.18 | $14.38 | $14.04 | $14.17 | $13.61 | 10,843,160 |
| 2022-02-25 | $13.97 | $14.43 | $13.86 | $14.07 | $13.52 | 7,847,710 |
| 2022-02-24 | $13.71 | $14.59 | $13.53 | $13.85 | $13.31 | 15,154,540 |
| 2022-02-23 | $13.67 | $14.01 | $13.63 | $13.73 | $13.19 | 5,084,070 |
| 2022-02-22 | $13.90 | $14.10 | $13.60 | $13.69 | $13.15 | 7,548,290 |
| 2022-02-21 | $13.59 | $14.05 | $13.56 | $14.05 | $13.50 | 8,231,290 |
| 2022-02-18 | $13.64 | $13.85 | $13.50 | $13.58 | $13.05 | 5,377,610 |
| 2022-02-17 | $13.79 | $14.03 | $13.64 | $13.75 | $13.21 | 5,665,530 |
| 2022-02-16 | $13.98 | $14.04 | $13.71 | $13.83 | $13.29 | 5,025,360 |
| 2022-02-15 | $13.50 | $14.30 | $13.25 | $13.98 | $13.43 | 9,575,750 |
| 2022-02-14 | $13.37 | $14.05 | $13.30 | $13.50 | $12.97 | 6,957,750 |
| 2022-02-11 | $14.50 | $14.55 | $13.61 | $13.63 | $13.09 | 14,304,630 |
| 2022-02-10 | $14.10 | $14.83 | $13.96 | $14.48 | $13.91 | 14,065,680 |
| 2022-02-09 | $13.27 | $14.27 | $13.14 | $14.21 | $13.65 | 18,310,250 |
| 2022-02-08 | $12.96 | $13.39 | $12.68 | $13.32 | $12.80 | 13,728,350 |
| 2022-02-07 | $13.00 | $13.15 | $12.66 | $13.02 | $12.51 | 9,220,820 |
| 2022-02-04 | $12.79 | $12.79 | $12.79 | $12.79 | $12.29 | 0 |
| 2022-02-03 | $12.79 | $12.79 | $12.79 | $12.79 | $12.29 | 0 |
| 2022-02-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.29 | 0 |
| 2022-02-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.29 | 0 |
| 2022-01-28 | $13.24 | $13.36 | $12.70 | $12.79 | $12.29 | 10,449,230 |
| 2022-01-27 | $13.47 | $13.85 | $13.00 | $13.09 | $12.58 | 9,263,420 |
| 2022-01-26 | $13.70 | $14.09 | $13.35 | $13.53 | $13.00 | 7,048,300 |
| 2022-01-25 | $13.97 | $14.41 | $13.59 | $13.59 | $13.06 | 7,833,670 |
| 2022-01-24 | $13.78 | $14.35 | $13.50 | $14.16 | $13.60 | 15,921,350 |
| 2022-01-21 | $14.64 | $14.79 | $13.78 | $13.88 | $13.33 | 22,096,270 |
| 2022-01-20 | $14.61 | $15.30 | $14.46 | $14.97 | $14.38 | 15,633,190 |
| 2022-01-19 | $14.50 | $14.73 | $14.34 | $14.62 | $14.05 | 12,023,940 |
| 2022-01-18 | $14.87 | $14.94 | $14.19 | $14.60 | $14.03 | 17,782,720 |
| 2022-01-17 | $15.20 | $15.45 | $14.78 | $14.80 | $14.22 | 17,339,060 |
| 2022-01-14 | $14.69 | $15.45 | $14.64 | $14.99 | $14.40 | 21,900,380 |
| 2022-01-13 | $16.04 | $16.04 | $14.64 | $14.68 | $14.10 | 30,696,250 |
| 2022-01-12 | $16.65 | $16.65 | $15.71 | $16.16 | $15.53 | 20,163,740 |
| 2022-01-11 | $16.63 | $17.58 | $16.12 | $16.50 | $15.85 | 22,456,900 |
| 2022-01-10 | $15.90 | $16.98 | $15.80 | $16.80 | $16.14 | 26,546,640 |
| 2022-01-07 | $16.80 | $17.97 | $15.80 | $15.93 | $15.30 | 42,572,460 |
| 2022-01-06 | $16.31 | $17.25 | $15.68 | $17.22 | $16.54 | 35,634,130 |
| 2022-01-05 | $16.47 | $17.32 | $15.37 | $16.60 | $15.95 | 29,014,640 |
| 2022-01-04 | $16.23 | $17.21 | $16.07 | $16.47 | $15.82 | 37,107,950 |
| 2022-01-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.18 | 0 |
| 2021-12-31 | $14.78 | $16.10 | $14.75 | $15.80 | $15.18 | 30,919,100 |
| 2021-12-30 | $14.20 | $15.03 | $14.03 | $14.78 | $14.20 | 19,534,990 |
| 2021-12-29 | $15.07 | $15.17 | $14.19 | $14.22 | $13.66 | 26,843,180 |
| 2021-12-28 | $15.50 | $15.55 | $14.78 | $15.13 | $14.54 | 21,672,310 |
| 2021-12-27 | $15.04 | $15.65 | $14.69 | $15.48 | $14.87 | 36,293,350 |
| 2021-12-24 | $13.68 | $15.10 | $13.48 | $14.63 | $14.06 | 24,449,380 |
| 2021-12-22 | $13.30 | $14.41 | $13.08 | $14.18 | $13.62 | 28,648,000 |
| 2021-12-21 | $13.60 | $13.92 | $13.11 | $13.18 | $12.66 | 34,282,150 |
| 2021-12-20 | $14.20 | $15.18 | $13.70 | $13.79 | $13.25 | 51,639,040 |
| 2021-12-17 | $13.70 | $13.95 | $13.36 | $13.80 | $13.26 | 12,301,440 |
| 2021-12-16 | $13.16 | $13.86 | $13.16 | $13.62 | $13.08 | 13,569,960 |
| 2021-12-15 | $13.18 | $13.70 | $13.10 | $13.12 | $12.60 | 10,141,710 |
| 2021-12-14 | $13.05 | $13.40 | $12.90 | $13.32 | $12.80 | 10,710,070 |
| 2021-12-13 | $12.92 | $13.38 | $12.72 | $12.89 | $12.38 | 11,813,890 |
| 2021-12-08 | $12.21 | $12.94 | $12.18 | $12.65 | $12.15 | 13,802,250 |
| 2021-12-07 | $12.40 | $12.45 | $12.02 | $12.15 | $11.67 | 8,945,930 |
| 2021-12-06 | $12.81 | $12.87 | $12.30 | $12.30 | $11.82 | 13,023,790 |
| 2021-12-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.27 | 9,149,940 |
| 2021-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.01 | 11,444,860 |
| 2021-12-01 | $12.70 | $12.74 | $12.38 | $12.51 | $12.02 | 11,495,030 |
| 2021-11-30 | $12.61 | $13.04 | $12.45 | $12.76 | $12.26 | 16,077,690 |
| 2021-11-29 | $12.63 | $12.97 | $12.30 | $12.55 | $12.06 | 13,385,670 |
| 2021-11-26 | $12.46 | $12.72 | $12.24 | $12.70 | $12.20 | 15,235,860 |
| 2021-11-25 | $11.95 | $12.90 | $11.95 | $12.46 | $11.97 | 20,571,700 |
| 2021-11-24 | $11.86 | $12.22 | $11.81 | $12.06 | $11.59 | 14,178,710 |
| 2021-11-23 | $11.82 | $12.00 | $11.67 | $11.90 | $11.43 | 11,746,900 |
| 2021-11-22 | $12.00 | $12.03 | $11.60 | $11.84 | $11.37 | 12,401,640 |
| 2021-11-19 | $11.73 | $12.08 | $11.58 | $11.96 | $11.49 | 16,345,590 |
| 2021-11-18 | $12.20 | $12.30 | $11.55 | $11.72 | $11.26 | 23,566,050 |
| 2021-11-17 | $11.91 | $12.47 | $11.77 | $12.47 | $11.98 | 25,123,350 |
| 2021-11-16 | $12.00 | $12.28 | $11.86 | $11.95 | $11.48 | 29,349,130 |
| 2021-11-15 | $10.78 | $11.84 | $10.64 | $11.84 | $11.37 | 24,911,930 |
| 2021-11-12 | $10.77 | $10.80 | $10.61 | $10.76 | $10.34 | 6,510,750 |
| 2021-11-11 | $10.84 | $10.86 | $10.69 | $10.77 | $10.35 | 5,508,980 |
| 2021-11-10 | $10.79 | $10.90 | $10.65 | $10.86 | $10.43 | 5,493,680 |
| 2021-11-09 | $10.79 | $10.88 | $10.65 | $10.78 | $10.36 | 6,273,140 |
| 2021-11-08 | $10.98 | $11.06 | $10.67 | $10.74 | $10.32 | 6,463,420 |
| 2021-11-05 | $11.23 | $11.23 | $11.23 | $11.23 | $10.79 | 8,458,070 |
| 2021-11-04 | $11.22 | $11.37 | $11.10 | $11.23 | $10.79 | 7,555,690 |
| 2021-11-03 | $11.48 | $11.50 | $10.97 | $11.22 | $10.78 | 10,231,220 |
| 2021-11-02 | $11.08 | $11.53 | $11.05 | $11.18 | $10.74 | 16,978,490 |
| 2021-11-01 | $10.87 | $11.20 | $10.72 | $11.14 | $10.70 | 16,503,630 |
| 2021-10-29 | $10.20 | $10.78 | $10.13 | $10.73 | $10.31 | 14,335,780 |
| 2021-10-28 | $10.16 | $10.55 | $10.08 | $10.22 | $9.82 | 13,294,860 |
| 2021-10-27 | $10.14 | $10.14 | $9.73 | $9.80 | $9.41 | 6,992,010 |
| 2021-10-26 | $10.10 | $10.24 | $10.01 | $10.12 | $9.72 | 4,425,260 |
| 2021-10-25 | $10.07 | $10.15 | $9.91 | $10.14 | $9.74 | 6,193,240 |
| 2021-10-22 | $10.20 | $10.29 | $10.07 | $10.09 | $9.69 | 5,127,160 |
| 2021-10-21 | $10.27 | $10.34 | $10.16 | $10.20 | $9.80 | 5,682,090 |
| 2021-10-20 | $10.52 | $10.56 | $10.24 | $10.27 | $9.87 | 7,342,060 |
| 2021-10-19 | $10.65 | $10.72 | $10.51 | $10.55 | $10.14 | 5,774,650 |
| 2021-10-18 | $10.50 | $10.75 | $10.45 | $10.55 | $10.14 | 6,659,510 |
| 2021-10-15 | $10.87 | $11.00 | $10.65 | $10.68 | $10.26 | 6,601,300 |
| 2021-10-14 | $11.22 | $11.25 | $10.84 | $10.86 | $10.43 | 7,125,710 |
| 2021-10-13 | $11.39 | $11.39 | $11.04 | $11.22 | $10.78 | 7,492,630 |
| 2021-10-12 | $11.28 | $11.72 | $11.28 | $11.39 | $10.94 | 11,885,920 |
| 2021-10-11 | $11.28 | $11.55 | $11.20 | $11.39 | $10.94 | 9,463,920 |
| 2021-10-08 | $10.99 | $11.35 | $10.78 | $11.28 | $10.84 | 9,788,960 |
| 2021-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.38 | 0 |
| 2021-10-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.38 | 0 |
| 2021-09-30 | $10.33 | $11.14 | $10.33 | $10.80 | $10.38 | 13,037,580 |
| 2021-09-29 | $11.00 | $11.07 | $10.23 | $10.35 | $9.94 | 13,076,800 |
| 2021-09-28 | $10.70 | $11.22 | $10.70 | $11.16 | $10.72 | 8,142,660 |
| 2021-09-27 | $10.78 | $11.10 | $10.65 | $10.76 | $10.34 | 8,145,800 |
| 2021-09-24 | $11.20 | $11.35 | $10.94 | $10.99 | $10.56 | 8,620,040 |
| 2021-09-23 | $10.99 | $11.31 | $10.93 | $11.29 | $10.85 | 10,060,960 |
| 2021-09-22 | $10.67 | $11.03 | $10.60 | $10.99 | $10.56 | 6,197,360 |
| 2021-09-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.39 | 0 |
| 2021-09-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.39 | 0 |
| 2021-09-17 | $10.80 | $10.91 | $10.56 | $10.81 | $10.39 | 6,066,730 |
| 2021-09-16 | $10.78 | $11.09 | $10.74 | $10.74 | $10.32 | 9,942,370 |
| 2021-09-15 | $10.74 | $10.98 | $10.58 | $10.92 | $10.49 | 8,303,130 |
| 2021-09-14 | $10.96 | $11.03 | $10.73 | $10.82 | $10.39 | 10,718,650 |
| 2021-09-13 | $10.95 | $11.06 | $10.81 | $10.95 | $10.52 | 8,916,140 |
| 2021-09-10 | $10.71 | $11.01 | $10.61 | $10.93 | $10.50 | 13,275,860 |
| 2021-09-09 | $10.84 | $10.89 | $10.66 | $10.76 | $10.34 | 10,882,350 |
| 2021-09-08 | $10.66 | $10.90 | $10.59 | $10.72 | $10.30 | 10,933,150 |
| 2021-09-07 | $10.76 | $10.83 | $10.49 | $10.68 | $10.26 | 15,303,010 |
| 2021-09-06 | $10.11 | $10.76 | $10.05 | $10.74 | $10.32 | 17,902,880 |
| 2021-09-03 | $10.41 | $10.56 | $10.02 | $10.14 | $9.74 | 15,666,900 |
| 2021-09-02 | $10.62 | $10.62 | $10.37 | $10.40 | $9.99 | 7,983,900 |
| 2021-09-01 | $10.45 | $10.48 | $10.16 | $10.22 | $9.82 | 7,395,350 |
| 2021-08-31 | $10.10 | $10.62 | $10.03 | $10.43 | $10.02 | 15,308,410 |
| 2021-08-30 | $9.71 | $10.02 | $9.66 | $9.95 | $9.56 | 4,484,270 |
| 2021-08-27 | $9.91 | $9.96 | $9.74 | $9.76 | $9.38 | 4,100,770 |
| 2021-08-26 | $9.98 | $10.01 | $9.84 | $9.91 | $9.52 | 4,406,000 |
| 2021-08-25 | $9.78 | $10.06 | $9.67 | $10.00 | $9.61 | 7,264,790 |
| 2021-08-24 | $9.77 | $9.83 | $9.68 | $9.71 | $9.33 | 5,810,640 |
| 2021-08-23 | $9.74 | $9.85 | $9.62 | $9.76 | $9.38 | 7,094,950 |
| 2021-08-20 | $9.80 | $9.86 | $9.57 | $9.74 | $9.36 | 6,662,080 |
| 2021-08-19 | $9.95 | $10.08 | $9.81 | $9.84 | $9.45 | 5,744,570 |
| 2021-08-18 | $9.90 | $10.08 | $9.90 | $10.00 | $9.61 | 5,716,560 |
| 2021-08-17 | $10.52 | $10.52 | $9.89 | $10.02 | $9.63 | 23,626,840 |
| 2021-08-16 | $10.70 | $10.70 | $10.49 | $10.52 | $10.11 | 5,587,960 |
| 2021-08-13 | $10.70 | $10.75 | $10.40 | $10.56 | $10.15 | 8,974,250 |
| 2021-08-12 | $10.99 | $10.99 | $10.68 | $10.80 | $10.38 | 7,566,170 |
| 2021-08-11 | $10.88 | $11.00 | $10.84 | $10.99 | $10.56 | 5,952,580 |
| 2021-08-10 | $11.12 | $11.14 | $10.83 | $11.00 | $10.57 | 11,482,540 |
| 2021-08-09 | $10.52 | $11.22 | $10.40 | $11.17 | $10.73 | 14,849,940 |
| 2021-08-06 | $10.37 | $10.58 | $10.02 | $10.52 | $10.11 | 13,621,840 |
| 2021-08-05 | $10.33 | $10.64 | $10.17 | $10.43 | $10.02 | 12,240,150 |
| 2021-08-04 | $10.37 | $10.69 | $10.20 | $10.36 | $9.95 | 16,145,320 |
| 2021-08-03 | $10.26 | $10.51 | $10.21 | $10.36 | $9.95 | 8,843,100 |
| 2021-08-02 | $10.09 | $10.41 | $9.91 | $10.35 | $9.94 | 10,599,590 |
| 2021-07-30 | $10.00 | $10.10 | $9.72 | $10.04 | $9.65 | 7,351,520 |
| 2021-07-29 | $10.11 | $10.22 | $9.90 | $9.98 | $9.59 | 8,480,490 |
| 2021-07-28 | $9.90 | $10.10 | $9.65 | $9.98 | $9.59 | 9,167,760 |
| 2021-07-27 | $10.66 | $10.82 | $9.92 | $9.96 | $9.57 | 17,280,590 |
| 2021-07-26 | $11.15 | $11.25 | $10.53 | $10.73 | $10.31 | 16,795,700 |
| 2021-07-23 | $11.40 | $11.55 | $11.13 | $11.20 | $10.76 | 14,172,840 |
| 2021-07-22 | $11.82 | $11.83 | $11.30 | $11.53 | $11.08 | 19,265,890 |
| 2021-07-21 | $12.16 | $12.30 | $11.76 | $11.82 | $11.36 | 26,959,570 |
| 2021-07-20 | $11.90 | $12.56 | $11.70 | $12.41 | $11.92 | 39,589,520 |
| 2021-07-19 | $10.65 | $11.67 | $10.64 | $11.67 | $11.21 | 24,130,110 |
| 2021-07-16 | $10.45 | $10.73 | $10.45 | $10.61 | $10.19 | 6,286,290 |
| 2021-07-15 | $10.71 | $10.75 | $10.30 | $10.55 | $10.14 | 10,069,090 |
| 2021-07-14 | $10.39 | $11.19 | $10.33 | $10.83 | $10.40 | 17,466,880 |
| 2021-07-13 | $10.34 | $10.54 | $10.28 | $10.39 | $9.98 | 5,173,160 |
| 2021-07-12 | $10.40 | $10.61 | $10.26 | $10.34 | $9.93 | 7,144,130 |
| 2021-07-09 | $10.37 | $10.48 | $10.13 | $10.40 | $9.99 | 9,498,050 |
| 2021-07-08 | $10.35 | $10.56 | $10.24 | $10.43 | $10.02 | 9,534,550 |
| 2021-07-07 | $10.42 | $10.51 | $10.21 | $10.35 | $9.94 | 11,110,510 |
| 2021-07-06 | $10.95 | $11.03 | $10.28 | $10.39 | $9.98 | 13,459,370 |
| 2021-07-05 | $10.73 | $11.09 | $10.48 | $10.94 | $10.51 | 13,313,310 |
| 2021-07-02 | $11.07 | $11.25 | $10.63 | $10.73 | $10.31 | 22,880,750 |
| 2021-07-01 | $10.50 | $11.55 | $10.40 | $11.07 | $10.64 | 37,271,850 |
| 2021-06-30 | $10.37 | $10.60 | $10.18 | $10.50 | $10.09 | 11,011,370 |
| 2021-06-29 | $10.48 | $10.49 | $10.26 | $10.37 | $9.96 | 11,399,400 |
| 2021-06-28 | $10.49 | $10.53 | $10.31 | $10.35 | $9.94 | 10,897,840 |
| 2021-06-25 | $10.25 | $10.50 | $10.14 | $10.33 | $9.92 | 14,026,970 |
| 2021-06-24 | $10.02 | $10.44 | $9.75 | $10.30 | $9.90 | 33,321,400 |
| 2021-06-23 | $9.47 | $9.56 | $9.30 | $9.55 | $9.17 | 5,369,830 |
| 2021-06-22 | $9.61 | $9.69 | $9.35 | $9.49 | $9.12 | 4,323,270 |
| 2021-06-21 | $9.48 | $9.69 | $9.47 | $9.61 | $9.23 | 4,533,610 |
| 2021-06-18 | $9.43 | $9.56 | $9.37 | $9.48 | $9.11 | 3,498,060 |
| 2021-06-17 | $9.40 | $9.55 | $9.37 | $9.42 | $9.05 | 2,865,450 |
| 2021-06-16 | $9.70 | $9.72 | $9.35 | $9.40 | $9.03 | 5,606,630 |
| 2021-06-15 | $10.16 | $10.18 | $9.87 | $10.09 | $9.31 | 6,106,200 |
| 2021-06-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.36 | 0 |
| 2021-06-11 | $10.33 | $10.33 | $9.90 | $10.15 | $9.36 | 10,657,120 |
| 2021-06-10 | $10.43 | $10.45 | $10.21 | $10.37 | $9.57 | 7,422,930 |
| 2021-06-09 | $10.57 | $10.57 | $10.33 | $10.48 | $9.67 | 5,740,650 |
| 2021-06-08 | $10.27 | $10.78 | $10.21 | $10.44 | $9.63 | 9,554,700 |
| 2021-06-07 | $10.25 | $10.32 | $10.16 | $10.16 | $9.37 | 4,407,190 |
| 2021-06-04 | $10.26 | $10.36 | $10.20 | $10.31 | $9.51 | 3,519,020 |
| 2021-06-03 | $10.32 | $10.37 | $10.22 | $10.30 | $9.50 | 3,776,130 |
| 2021-06-02 | $10.32 | $10.38 | $10.12 | $10.31 | $9.51 | 8,174,790 |
| 2021-06-01 | $10.34 | $10.45 | $10.23 | $10.31 | $9.51 | 4,369,820 |
| 2021-05-31 | $10.35 | $10.35 | $10.18 | $10.29 | $9.49 | 4,802,710 |
| 2021-05-28 | $10.39 | $10.47 | $10.21 | $10.38 | $9.57 | 5,163,020 |
| 2021-05-27 | $10.42 | $10.52 | $10.31 | $10.38 | $9.57 | 7,239,460 |
| 2021-05-26 | $10.68 | $10.70 | $10.32 | $10.53 | $9.71 | 11,479,440 |
| 2021-05-25 | $10.50 | $10.57 | $10.38 | $10.55 | $9.73 | 10,111,080 |
| 2021-05-24 | $10.16 | $10.44 | $10.09 | $10.44 | $9.63 | 8,520,570 |
| 2021-05-21 | $10.09 | $10.39 | $10.09 | $10.17 | $9.38 | 7,801,260 |
| 2021-05-20 | $10.32 | $10.51 | $10.10 | $10.11 | $9.33 | 9,191,870 |
| 2021-05-19 | $10.35 | $10.43 | $10.20 | $10.39 | $9.58 | 7,902,430 |
| 2021-05-18 | $10.04 | $10.43 | $9.86 | $10.39 | $9.58 | 11,623,070 |
| 2021-05-17 | $10.03 | $10.25 | $9.94 | $10.12 | $9.34 | 10,662,970 |
| 2021-05-14 | $10.11 | $10.20 | $9.97 | $10.08 | $9.30 | 10,635,920 |
| 2021-05-13 | $9.75 | $10.33 | $9.69 | $10.10 | $9.32 | 17,869,210 |
| 2021-05-12 | $9.50 | $9.85 | $9.46 | $9.79 | $9.03 | 8,047,370 |
| 2021-05-11 | $9.31 | $9.64 | $9.20 | $9.59 | $8.85 | 6,936,300 |
| 2021-05-10 | $9.43 | $9.52 | $9.28 | $9.34 | $8.62 | 8,089,780 |
| 2021-05-07 | $9.75 | $9.75 | $9.39 | $9.43 | $8.70 | 10,233,850 |
| 2021-05-06 | $9.84 | $9.90 | $9.50 | $9.75 | $8.99 | 11,367,790 |
| 2021-05-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.02 | 0 |
| 2021-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.02 | 0 |
| 2021-04-30 | $9.45 | $9.82 | $9.39 | $9.78 | $9.02 | 14,220,500 |
| 2021-04-29 | $9.39 | $9.57 | $9.29 | $9.45 | $8.72 | 12,023,690 |
| 2021-04-28 | $8.99 | $9.45 | $8.96 | $9.39 | $8.66 | 16,255,740 |
| 2021-04-27 | $9.12 | $9.23 | $8.24 | $9.13 | $8.42 | 11,318,640 |
| 2021-04-26 | $9.10 | $9.30 | $9.10 | $9.16 | $8.45 | 6,417,550 |
| 2021-04-23 | $9.22 | $9.22 | $9.01 | $9.07 | $8.37 | 4,195,220 |
| 2021-04-22 | $9.21 | $9.27 | $9.12 | $9.22 | $8.50 | 6,107,640 |
| 2021-04-21 | $9.01 | $9.29 | $8.94 | $9.23 | $8.51 | 8,735,750 |
| 2021-04-20 | $9.00 | $9.07 | $8.96 | $8.98 | $8.28 | 2,795,970 |
| 2021-04-19 | $9.08 | $9.09 | $8.99 | $9.06 | $8.36 | 3,845,860 |
| 2021-04-16 | $8.90 | $9.06 | $8.90 | $9.05 | $8.35 | 4,158,030 |
| 2021-04-15 | $8.85 | $8.97 | $8.83 | $8.93 | $8.24 | 2,351,250 |
| 2021-04-14 | $8.83 | $8.89 | $8.71 | $8.88 | $8.19 | 2,002,300 |
| 2021-04-13 | $8.77 | $8.88 | $8.75 | $8.79 | $8.11 | 2,819,870 |
| 2021-04-12 | $8.93 | $9.00 | $8.81 | $8.82 | $8.14 | 3,459,330 |
| 2021-04-09 | $9.03 | $9.03 | $8.90 | $8.99 | $8.29 | 2,790,160 |
| 2021-04-08 | $9.11 | $9.12 | $8.95 | $8.98 | $8.28 | 4,942,810 |
| 2021-04-07 | $9.04 | $9.15 | $9.02 | $9.08 | $8.38 | 5,576,520 |
| 2021-04-06 | $8.83 | $9.12 | $8.70 | $9.05 | $8.35 | 9,095,920 |
| 2021-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.12 | 0 |
| 2021-04-02 | $8.85 | $8.85 | $8.77 | $8.80 | $8.12 | 3,835,020 |
| 2021-04-01 | $8.85 | $8.85 | $8.76 | $8.83 | $8.15 | 1,940,560 |
| 2021-03-31 | $8.80 | $8.86 | $8.74 | $8.82 | $8.14 | 2,891,620 |
| 2021-03-30 | $8.95 | $8.95 | $8.74 | $8.79 | $8.11 | 4,287,490 |
| 2021-03-29 | $9.07 | $9.09 | $8.86 | $8.90 | $8.21 | 5,187,130 |
| 2021-03-26 | $9.05 | $9.07 | $8.98 | $9.07 | $8.37 | 4,983,480 |
| 2021-03-25 | $8.85 | $9.06 | $8.85 | $9.02 | $8.32 | 5,771,200 |
| 2021-03-24 | $8.95 | $9.02 | $8.80 | $8.92 | $8.23 | 4,164,180 |
| 2021-03-23 | $8.95 | $9.01 | $8.86 | $8.98 | $8.28 | 5,944,660 |
| 2021-03-22 | $8.80 | $8.96 | $8.74 | $8.95 | $8.26 | 6,505,100 |
| 2021-03-19 | $8.75 | $8.83 | $8.70 | $8.79 | $8.11 | 4,487,820 |
| 2021-03-18 | $8.84 | $8.94 | $8.75 | $8.78 | $8.10 | 5,259,720 |
| 2021-03-17 | $8.86 | $8.89 | $8.78 | $8.84 | $8.15 | 3,133,390 |
| 2021-03-16 | $8.90 | $8.91 | $8.75 | $8.90 | $8.21 | 4,052,240 |
| 2021-03-15 | $8.74 | $8.91 | $8.65 | $8.86 | $8.17 | 4,870,790 |
| 2021-03-12 | $8.66 | $8.78 | $8.58 | $8.75 | $8.07 | 4,697,230 |
| 2021-03-11 | $8.50 | $8.69 | $8.49 | $8.66 | $7.99 | 4,660,740 |
| 2021-03-10 | $8.80 | $8.86 | $8.54 | $8.56 | $7.90 | 5,703,130 |
| 2021-03-09 | $8.74 | $8.94 | $8.45 | $8.80 | $8.12 | 9,184,500 |
| 2021-03-08 | $9.03 | $9.11 | $8.79 | $8.87 | $8.18 | 7,949,170 |
| 2021-03-05 | $8.84 | $9.14 | $8.82 | $9.05 | $8.35 | 9,632,090 |
| 2021-03-04 | $9.01 | $9.10 | $8.83 | $8.90 | $8.21 | 9,276,200 |
| 2021-03-03 | $8.69 | $9.07 | $8.62 | $9.00 | $8.30 | 15,062,600 |
| 2021-03-02 | $8.64 | $8.70 | $8.56 | $8.62 | $7.95 | 4,567,430 |
| 2021-03-01 | $8.47 | $8.66 | $8.40 | $8.65 | $7.98 | 5,475,060 |
| 2021-02-26 | $8.37 | $8.50 | $8.34 | $8.42 | $7.77 | 4,625,660 |
| 2021-02-25 | $8.62 | $8.65 | $8.47 | $8.52 | $7.86 | 5,174,340 |
| 2021-02-24 | $8.68 | $8.74 | $8.48 | $8.58 | $7.91 | 6,076,770 |
| 2021-02-23 | $8.75 | $8.83 | $8.64 | $8.68 | $8.01 | 7,188,300 |
| 2021-02-22 | $8.91 | $9.05 | $8.77 | $8.80 | $8.12 | 11,899,840 |
| 2021-02-19 | $8.64 | $8.98 | $8.59 | $8.90 | $8.21 | 10,522,880 |
| 2021-02-18 | $8.53 | $8.66 | $8.45 | $8.66 | $7.99 | 8,562,100 |
| 2021-02-17 | $8.47 | $8.47 | $8.47 | $8.47 | $7.81 | 0 |
| 2021-02-16 | $8.47 | $8.47 | $8.47 | $8.47 | $7.81 | 0 |
| 2021-02-15 | $8.47 | $8.47 | $8.47 | $8.47 | $7.81 | 0 |
| 2021-02-12 | $8.47 | $8.47 | $8.47 | $8.47 | $7.81 | 0 |
| 2021-02-11 | $8.47 | $8.47 | $8.47 | $8.47 | $7.81 | 0 |
| 2021-02-10 | $8.55 | $8.56 | $8.37 | $8.47 | $7.81 | 5,505,880 |
| 2021-02-09 | $8.50 | $8.56 | $8.32 | $8.47 | $7.81 | 6,776,900 |
| 2021-02-08 | $8.50 | $8.55 | $8.29 | $8.49 | $7.83 | 7,714,490 |
| 2021-02-05 | $8.21 | $8.53 | $8.21 | $8.48 | $7.82 | 9,190,570 |
| 2021-02-04 | $8.35 | $8.44 | $8.15 | $8.17 | $7.54 | 6,667,400 |
| 2021-02-03 | $8.35 | $8.59 | $8.30 | $8.43 | $7.78 | 15,015,320 |
| 2021-02-02 | $8.12 | $8.53 | $8.12 | $8.48 | $7.82 | 19,531,820 |
| 2021-02-01 | $7.78 | $7.85 | $7.71 | $7.84 | $7.23 | 3,437,860 |
| 2021-01-29 | $7.78 | $7.82 | $7.66 | $7.78 | $7.18 | 3,894,740 |
| 2021-01-28 | $7.83 | $7.88 | $7.73 | $7.73 | $7.13 | 4,794,630 |
| 2021-01-27 | $8.01 | $8.01 | $7.89 | $7.91 | $7.30 | 5,243,050 |
| 2021-01-26 | $8.11 | $8.11 | $8.01 | $8.03 | $7.41 | 3,881,270 |
| 2021-01-25 | $8.25 | $8.32 | $8.04 | $8.15 | $7.52 | 7,471,150 |
| 2021-01-22 | $8.16 | $8.33 | $8.06 | $8.29 | $7.65 | 9,252,300 |
| 2021-01-21 | $8.12 | $8.23 | $8.09 | $8.16 | $7.53 | 4,588,000 |
| 2021-01-20 | $8.24 | $8.26 | $8.07 | $8.08 | $7.45 | 6,359,050 |
| 2021-01-19 | $8.23 | $8.30 | $8.18 | $8.25 | $7.61 | 3,492,350 |
| 2021-01-18 | $8.05 | $8.34 | $8.04 | $8.25 | $7.61 | 5,417,620 |
| 2021-01-15 | $8.10 | $8.20 | $8.02 | $8.10 | $7.47 | 4,452,390 |
| 2021-01-14 | $7.96 | $8.14 | $7.95 | $8.08 | $7.45 | 4,407,030 |
| 2021-01-13 | $8.09 | $8.13 | $7.94 | $7.99 | $7.37 | 4,658,440 |
| 2021-01-12 | $8.04 | $8.18 | $8.03 | $8.12 | $7.49 | 5,043,900 |
| 2021-01-11 | $8.34 | $8.34 | $8.06 | $8.09 | $7.46 | 5,792,360 |
| 2021-01-08 | $8.32 | $8.41 | $8.19 | $8.37 | $7.72 | 5,078,710 |
| 2021-01-07 | $8.55 | $8.58 | $8.20 | $8.42 | $7.77 | 7,295,280 |
| 2021-01-06 | $8.65 | $8.69 | $8.51 | $8.58 | $7.91 | 4,983,530 |
| 2021-01-05 | $8.42 | $8.69 | $8.42 | $8.67 | $8.00 | 8,063,840 |
| 2021-01-04 | $8.52 | $8.52 | $8.41 | $8.47 | $7.81 | 4,725,450 |
| 2021-01-01 | $8.47 | $8.47 | $8.47 | $8.47 | $7.81 | 0 |
| 2020-12-31 | $8.34 | $8.49 | $8.34 | $8.47 | $7.81 | 6,383,660 |
| 2020-12-30 | $8.34 | $8.43 | $8.31 | $8.37 | $7.72 | 4,005,000 |
| 2020-12-29 | $8.31 | $8.45 | $8.28 | $8.36 | $7.71 | 3,242,460 |
| 2020-12-28 | $8.55 | $8.55 | $8.28 | $8.35 | $7.70 | 7,290,630 |
| 2020-12-25 | $8.58 | $8.70 | $8.48 | $8.58 | $7.91 | 8,065,130 |
| 2020-12-24 | $9.04 | $9.05 | $8.62 | $8.64 | $7.97 | 9,170,390 |
| 2020-12-23 | $9.05 | $9.10 | $8.94 | $9.02 | $8.32 | 4,520,860 |
| 2020-12-22 | $9.04 | $9.23 | $9.03 | $9.04 | $8.34 | 5,616,700 |
| 2020-12-21 | $9.13 | $9.14 | $8.99 | $9.11 | $8.40 | 3,433,000 |
| 2020-12-18 | $9.19 | $9.23 | $9.10 | $9.13 | $8.42 | 3,701,240 |
| 2020-12-17 | $9.20 | $9.27 | $9.03 | $9.18 | $8.47 | 4,431,270 |
| 2020-12-16 | $8.99 | $9.28 | $8.93 | $9.18 | $8.47 | 6,834,720 |
| 2020-12-15 | $9.07 | $9.11 | $8.95 | $8.99 | $8.29 | 4,212,220 |
| 2020-12-14 | $9.12 | $9.14 | $8.93 | $9.12 | $8.41 | 5,762,470 |
| 2020-12-11 | $9.16 | $9.19 | $8.90 | $9.16 | $8.45 | 4,731,450 |
| 2020-12-10 | $9.11 | $9.21 | $9.04 | $9.11 | $8.40 | 2,338,870 |
| 2020-12-09 | $9.29 | $9.30 | $9.10 | $9.14 | $8.43 | 4,053,930 |
| 2020-12-08 | $9.32 | $9.38 | $9.26 | $9.31 | $8.59 | 3,078,000 |
| 2020-12-07 | $9.36 | $9.45 | $9.31 | $9.31 | $8.59 | 4,913,640 |
| 2020-12-04 | $9.32 | $9.42 | $9.30 | $9.39 | $8.66 | 4,562,430 |
| 2020-12-03 | $9.26 | $9.35 | $9.25 | $9.32 | $8.60 | 5,951,410 |
| 2020-12-02 | $9.32 | $9.35 | $9.21 | $9.26 | $8.54 | 5,251,490 |
| 2020-12-01 | $9.14 | $9.31 | $9.13 | $9.29 | $8.57 | 5,204,370 |
| 2020-11-30 | $9.12 | $9.19 | $9.08 | $9.15 | $8.44 | 3,957,030 |
| 2020-11-27 | $9.11 | $9.16 | $9.08 | $9.12 | $8.41 | 3,474,410 |
| 2020-11-26 | $9.16 | $9.24 | $9.09 | $9.12 | $8.41 | 4,850,750 |
| 2020-11-25 | $9.30 | $9.32 | $9.14 | $9.16 | $8.45 | 6,526,610 |
| 2020-11-24 | $9.36 | $9.39 | $9.25 | $9.28 | $8.56 | 4,509,340 |
| 2020-11-23 | $9.40 | $9.40 | $9.22 | $9.36 | $8.63 | 6,780,970 |
| 2020-11-20 | $9.33 | $9.41 | $9.29 | $9.37 | $8.64 | 4,332,340 |
| 2020-11-19 | $9.46 | $9.46 | $9.29 | $9.33 | $8.61 | 6,944,940 |
| 2020-11-18 | $9.40 | $9.47 | $9.36 | $9.46 | $8.73 | 3,614,690 |
| 2020-11-17 | $9.58 | $9.58 | $9.31 | $9.42 | $8.69 | 4,709,000 |
| 2020-11-16 | $9.32 | $9.51 | $9.30 | $9.50 | $8.76 | 4,847,400 |
| 2020-11-13 | $9.48 | $9.48 | $9.26 | $9.34 | $8.62 | 5,814,370 |
| 2020-11-12 | $9.50 | $9.53 | $9.42 | $9.51 | $8.77 | 4,180,270 |
| 2020-11-11 | $9.74 | $9.74 | $9.39 | $9.44 | $8.71 | 7,743,460 |
| 2020-11-10 | $9.86 | $9.87 | $9.59 | $9.74 | $8.98 | 5,325,560 |
| 2020-11-09 | $9.66 | $9.83 | $9.61 | $9.78 | $9.02 | 6,223,890 |
| 2020-11-06 | $9.71 | $9.73 | $9.51 | $9.60 | $8.86 | 5,202,730 |
| 2020-11-05 | $9.55 | $9.78 | $9.55 | $9.74 | $8.98 | 5,391,700 |
| 2020-11-04 | $9.61 | $9.70 | $9.48 | $9.51 | $8.77 | 4,694,640 |
| 2020-11-03 | $9.38 | $9.71 | $9.35 | $9.65 | $8.90 | 6,242,510 |
| 2020-11-02 | $9.36 | $9.49 | $9.26 | $9.30 | $8.58 | 7,144,190 |
| 2020-10-30 | $9.68 | $9.79 | $9.26 | $9.36 | $8.63 | 11,667,520 |
| 2020-10-29 | $9.68 | $9.79 | $9.59 | $9.71 | $8.96 | 7,495,090 |
| 2020-10-28 | $9.96 | $9.96 | $9.73 | $9.81 | $9.05 | 6,716,370 |
| 2020-10-27 | $9.90 | $10.01 | $9.80 | $9.94 | $9.17 | 5,970,960 |
| 2020-10-26 | $9.85 | $9.98 | $9.76 | $9.95 | $9.18 | 4,307,090 |
| 2020-10-23 | $10.14 | $10.17 | $9.85 | $9.88 | $9.11 | 7,445,400 |
| 2020-10-22 | $10.19 | $10.25 | $10.04 | $10.11 | $9.33 | 5,440,140 |
| 2020-10-21 | $10.43 | $10.51 | $10.13 | $10.20 | $9.41 | 8,944,430 |
| 2020-10-20 | $10.32 | $10.47 | $10.20 | $10.44 | $9.63 | 6,454,560 |
| 2020-10-19 | $10.87 | $10.89 | $10.29 | $10.37 | $9.57 | 15,684,430 |
| 2020-10-16 | $10.64 | $10.81 | $10.57 | $10.80 | $9.96 | 7,567,560 |
| 2020-10-15 | $10.78 | $10.82 | $10.63 | $10.64 | $9.81 | 5,357,830 |
| 2020-10-14 | $10.81 | $11.03 | $10.72 | $10.79 | $9.95 | 8,008,520 |
| 2020-10-13 | $10.86 | $10.93 | $10.76 | $10.88 | $10.04 | 6,705,490 |
| 2020-10-12 | $10.82 | $10.87 | $10.66 | $10.87 | $10.03 | 10,057,720 |
| 2020-10-09 | $10.43 | $10.84 | $10.34 | $10.74 | $9.91 | 8,344,130 |
| 2020-10-08 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2020-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2020-10-06 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2020-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2020-10-02 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2020-10-01 | $10.24 | $10.24 | $10.24 | $10.24 | $9.45 | 0 |
| 2020-09-30 | $10.19 | $10.39 | $10.17 | $10.24 | $9.45 | 4,269,630 |
| 2020-09-29 | $10.15 | $10.27 | $10.06 | $10.19 | $9.40 | 3,529,830 |
| 2020-09-28 | $10.32 | $10.38 | $10.06 | $10.10 | $9.32 | 5,438,240 |
| 2020-09-25 | $10.40 | $10.58 | $10.25 | $10.35 | $9.55 | 4,414,930 |
| 2020-09-24 | $10.66 | $10.68 | $10.35 | $10.38 | $9.57 | 6,053,300 |
| 2020-09-23 | $10.68 | $10.82 | $10.50 | $10.70 | $9.87 | 6,398,490 |
| 2020-09-22 | $10.60 | $10.93 | $10.55 | $10.68 | $9.85 | 9,799,480 |
| 2020-09-21 | $10.65 | $10.74 | $10.56 | $10.66 | $9.83 | 4,785,420 |
| 2020-09-18 | $10.41 | $10.66 | $10.39 | $10.65 | $9.82 | 4,950,590 |
| 2020-09-17 | $10.57 | $10.60 | $10.31 | $10.47 | $9.66 | 6,251,550 |
| 2020-09-16 | $10.63 | $10.75 | $10.51 | $10.62 | $9.80 | 4,850,120 |
| 2020-09-15 | $10.71 | $10.73 | $10.56 | $10.70 | $9.87 | 6,254,460 |
| 2020-09-14 | $10.48 | $10.73 | $10.48 | $10.70 | $9.87 | 10,952,650 |
| 2020-09-11 | $10.17 | $10.49 | $10.13 | $10.47 | $9.66 | 6,876,540 |
| 2020-09-10 | $10.59 | $10.66 | $10.13 | $10.17 | $9.38 | 9,694,990 |
| 2020-09-09 | $10.60 | $10.68 | $10.47 | $10.47 | $9.66 | 10,415,990 |
| 2020-09-08 | $10.65 | $10.82 | $10.52 | $10.82 | $9.98 | 8,285,940 |
| 2020-09-07 | $11.00 | $11.11 | $10.65 | $10.68 | $9.85 | 14,487,480 |
| 2020-09-04 | $11.39 | $11.39 | $10.90 | $11.11 | $10.25 | 19,741,640 |
| 2020-09-03 | $11.30 | $11.91 | $11.23 | $11.59 | $10.69 | 24,424,340 |
| 2020-09-02 | $11.54 | $11.55 | $11.12 | $11.29 | $10.41 | 15,368,250 |
| 2020-09-01 | $11.55 | $11.76 | $11.34 | $11.45 | $10.56 | 13,687,960 |
| 2020-08-31 | $11.44 | $11.77 | $11.35 | $11.44 | $10.55 | 19,858,780 |
| 2020-08-28 | $10.90 | $11.35 | $10.82 | $11.35 | $10.47 | 15,906,650 |
| 2020-08-27 | $11.03 | $11.25 | $10.80 | $10.88 | $10.04 | 10,844,870 |
| 2020-08-26 | $11.04 | $11.21 | $10.88 | $10.96 | $10.11 | 11,549,250 |
| 2020-08-25 | $11.11 | $11.24 | $11.05 | $11.13 | $10.27 | 8,496,170 |
| 2020-08-24 | $10.85 | $11.50 | $10.63 | $11.17 | $10.30 | 16,946,620 |
| 2020-08-21 | $10.85 | $11.04 | $10.81 | $10.85 | $10.01 | 10,628,930 |
| 2020-08-20 | $11.09 | $11.26 | $10.77 | $10.77 | $9.93 | 13,681,640 |
| 2020-08-19 | $11.42 | $11.53 | $11.16 | $11.18 | $10.31 | 15,957,060 |
| 2020-08-18 | $11.00 | $11.85 | $10.90 | $11.51 | $10.62 | 30,173,430 |
| 2020-08-17 | $10.60 | $10.90 | $10.52 | $10.90 | $10.05 | 17,616,930 |
| 2020-08-14 | $10.65 | $10.69 | $10.26 | $10.58 | $9.76 | 13,236,090 |
| 2020-08-13 | $10.79 | $10.81 | $10.54 | $10.58 | $9.76 | 13,736,970 |
| 2020-08-12 | $11.00 | $11.06 | $10.43 | $10.74 | $9.91 | 14,218,560 |
| 2020-08-11 | $11.47 | $11.47 | $11.00 | $11.03 | $10.17 | 12,515,000 |
| 2020-08-10 | $11.45 | $11.52 | $11.14 | $11.40 | $10.52 | 13,602,100 |
| 2020-08-07 | $11.66 | $11.79 | $11.14 | $11.41 | $10.53 | 18,492,960 |
| 2020-08-06 | $11.92 | $12.08 | $11.62 | $11.72 | $10.81 | 18,000,350 |
| 2020-08-05 | $11.80 | $12.31 | $11.62 | $11.96 | $11.03 | 24,999,720 |
| 2020-08-04 | $12.21 | $12.31 | $11.68 | $11.89 | $10.97 | 33,109,520 |
| 2020-08-03 | $11.69 | $12.53 | $11.59 | $12.34 | $11.38 | 48,840,430 |
| 2020-07-31 | $10.95 | $11.84 | $10.57 | $11.71 | $10.80 | 51,117,340 |
| 2020-07-30 | $10.71 | $11.08 | $10.68 | $10.76 | $9.93 | 30,072,610 |
| 2020-07-29 | $10.60 | $10.87 | $10.35 | $10.75 | $9.92 | 34,947,080 |
| 2020-07-28 | $11.54 | $11.68 | $10.38 | $10.58 | $9.76 | 58,995,910 |
| 2020-07-27 | $11.02 | $11.90 | $11.02 | $11.53 | $10.64 | 40,935,620 |
| 2020-07-24 | $11.32 | $11.59 | $10.84 | $10.96 | $10.11 | 38,217,120 |
| 2020-07-23 | $11.11 | $11.82 | $10.91 | $11.48 | $10.59 | 58,899,230 |
| 2020-07-22 | $10.85 | $11.58 | $10.43 | $11.15 | $10.29 | 85,886,210 |
| 2020-07-21 | $9.57 | $10.53 | $9.54 | $10.53 | $9.71 | 44,647,660 |
| 2020-07-20 | $9.36 | $9.60 | $9.29 | $9.57 | $8.83 | 13,999,020 |
| 2020-07-17 | $9.35 | $9.54 | $9.17 | $9.23 | $8.51 | 12,299,930 |
| 2020-07-16 | $9.84 | $9.94 | $9.34 | $9.43 | $8.70 | 22,334,330 |
| 2020-07-15 | $9.85 | $10.09 | $9.76 | $9.89 | $9.12 | 20,698,860 |
| 2020-07-14 | $9.89 | $10.08 | $9.60 | $9.80 | $9.04 | 17,268,160 |
| 2020-07-13 | $9.55 | $10.05 | $9.54 | $9.92 | $9.15 | 22,528,770 |
| 2020-07-10 | $9.66 | $9.81 | $9.48 | $9.51 | $8.77 | 15,511,540 |
| 2020-07-09 | $9.50 | $9.80 | $9.45 | $9.70 | $8.95 | 21,098,350 |
| 2020-07-08 | $9.44 | $9.51 | $9.34 | $9.49 | $8.75 | 17,643,350 |
| 2020-07-07 | $9.56 | $9.62 | $9.41 | $9.48 | $8.74 | 25,725,990 |
| 2020-07-06 | $9.50 | $9.53 | $9.37 | $9.51 | $8.77 | 23,904,450 |
| 2020-07-03 | $9.30 | $9.38 | $9.16 | $9.38 | $8.65 | 14,359,690 |
| 2020-07-02 | $9.22 | $9.36 | $9.12 | $9.32 | $8.60 | 12,943,360 |
| 2020-07-01 | $9.35 | $9.40 | $9.12 | $9.21 | $8.50 | 12,219,710 |
| 2020-06-30 | $9.10 | $9.35 | $9.06 | $9.35 | $8.62 | 13,336,880 |
| 2020-06-29 | $8.79 | $9.15 | $8.72 | $9.11 | $8.40 | 13,001,000 |
| 2020-06-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.15 | 0 |
| 2020-06-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.15 | 0 |
| 2020-06-24 | $8.94 | $9.09 | $8.80 | $8.84 | $8.15 | 8,365,260 |
| 2020-06-23 | $8.90 | $8.99 | $8.82 | $8.94 | $8.25 | 8,838,830 |
| 2020-06-22 | $8.76 | $9.05 | $8.72 | $8.91 | $8.22 | 16,524,300 |
| 2020-06-19 | $8.85 | $8.92 | $8.76 | $8.78 | $8.10 | 9,549,730 |
| 2020-06-18 | $9.42 | $9.44 | $9.17 | $9.18 | $8.19 | 16,067,460 |
| 2020-06-17 | $9.18 | $9.60 | $9.17 | $9.45 | $8.43 | 18,995,940 |
| 2020-06-16 | $9.22 | $9.28 | $9.08 | $9.21 | $8.21 | 13,979,490 |
| 2020-06-15 | $8.92 | $9.30 | $8.86 | $9.23 | $8.23 | 23,970,880 |
| 2020-06-12 | $8.68 | $8.87 | $8.66 | $8.85 | $7.89 | 11,970,760 |
| 2020-06-11 | $8.90 | $8.94 | $8.70 | $8.85 | $7.89 | 16,619,200 |
| 2020-06-10 | $8.83 | $9.00 | $8.74 | $8.98 | $8.01 | 19,409,490 |
| 2020-06-09 | $8.54 | $8.90 | $8.50 | $8.85 | $7.89 | 20,591,230 |
| 2020-06-08 | $8.60 | $8.63 | $8.45 | $8.52 | $7.60 | 8,980,690 |
| 2020-06-05 | $8.51 | $8.64 | $8.47 | $8.56 | $7.64 | 7,899,720 |
| 2020-06-04 | $8.54 | $8.56 | $8.41 | $8.51 | $7.59 | 10,351,710 |
| 2020-06-03 | $8.58 | $8.71 | $8.50 | $8.50 | $7.58 | 13,832,970 |
| 2020-06-02 | $8.49 | $8.59 | $8.44 | $8.52 | $7.60 | 9,450,550 |
| 2020-06-01 | $8.39 | $8.55 | $8.33 | $8.50 | $7.58 | 15,382,500 |
| 2020-05-29 | $8.21 | $8.38 | $8.19 | $8.36 | $7.46 | 7,656,740 |
| 2020-05-28 | $8.29 | $8.31 | $8.16 | $8.25 | $7.36 | 6,404,810 |
| 2020-05-27 | $8.31 | $8.35 | $8.24 | $8.29 | $7.39 | 4,886,880 |
| 2020-05-26 | $8.28 | $8.36 | $8.23 | $8.32 | $7.42 | 6,602,410 |
| 2020-05-25 | $8.22 | $8.30 | $8.19 | $8.27 | $7.38 | 4,582,510 |
| 2020-05-22 | $8.38 | $8.41 | $8.18 | $8.25 | $7.36 | 7,880,060 |
| 2020-05-21 | $8.49 | $8.62 | $8.34 | $8.41 | $7.50 | 13,230,820 |
| 2020-05-20 | $8.33 | $8.51 | $8.28 | $8.46 | $7.55 | 10,677,180 |
| 2020-05-19 | $8.33 | $8.42 | $8.24 | $8.34 | $7.44 | 7,828,870 |
| 2020-05-18 | $8.30 | $8.35 | $8.24 | $8.30 | $7.40 | 4,768,730 |
| 2020-05-15 | $8.36 | $8.47 | $8.26 | $8.30 | $7.40 | 7,307,460 |
| 2020-05-14 | $8.48 | $8.50 | $8.34 | $8.36 | $7.46 | 6,959,620 |
| 2020-05-13 | $8.47 | $8.54 | $8.32 | $8.54 | $7.62 | 7,678,040 |
| 2020-05-12 | $8.57 | $8.65 | $8.38 | $8.42 | $7.51 | 7,746,220 |
| 2020-05-11 | $8.75 | $8.77 | $8.50 | $8.57 | $7.64 | 11,359,520 |
| 2020-05-08 | $8.75 | $8.78 | $8.64 | $8.72 | $7.78 | 9,823,700 |
| 2020-05-07 | $8.49 | $8.83 | $8.45 | $8.74 | $7.80 | 15,844,200 |
| 2020-05-06 | $8.40 | $8.53 | $8.25 | $8.51 | $7.59 | 13,120,180 |
| 2020-05-05 | $8.45 | $8.45 | $8.45 | $8.45 | $7.54 | 0 |
| 2020-05-04 | $8.45 | $8.45 | $8.45 | $8.45 | $7.54 | 0 |
| 2020-05-01 | $8.45 | $8.45 | $8.45 | $8.45 | $7.54 | 0 |
| 2020-04-30 | $8.56 | $8.56 | $8.42 | $8.45 | $7.54 | 11,776,990 |
| 2020-04-29 | $8.17 | $8.59 | $8.11 | $8.56 | $7.64 | 18,452,000 |
| 2020-04-28 | $8.40 | $8.56 | $8.09 | $8.17 | $7.29 | 11,891,790 |
| 2020-04-27 | $8.33 | $8.41 | $8.14 | $8.37 | $7.47 | 6,733,200 |
| 2020-04-24 | $8.56 | $8.59 | $8.30 | $8.36 | $7.46 | 6,521,450 |
| 2020-04-23 | $8.59 | $8.75 | $8.52 | $8.58 | $7.65 | 7,226,770 |
| 2020-04-22 | $8.41 | $8.60 | $8.36 | $8.59 | $7.66 | 6,725,400 |
| 2020-04-21 | $8.65 | $8.67 | $8.42 | $8.48 | $7.56 | 8,517,350 |
| 2020-04-20 | $8.65 | $8.76 | $8.57 | $8.66 | $7.72 | 9,586,070 |
| 2020-04-17 | $8.84 | $8.88 | $8.60 | $8.67 | $7.73 | 8,982,520 |
| 2020-04-16 | $8.90 | $9.10 | $8.76 | $8.85 | $7.89 | 9,518,380 |
| 2020-04-15 | $8.92 | $9.24 | $8.91 | $8.99 | $8.02 | 12,815,950 |
| 2020-04-14 | $8.72 | $9.02 | $8.60 | $8.93 | $7.97 | 9,456,880 |
| 2020-04-13 | $8.70 | $8.81 | $8.55 | $8.71 | $7.77 | 4,921,560 |
| 2020-04-10 | $8.81 | $8.99 | $8.66 | $8.69 | $7.75 | 6,939,920 |
| 2020-04-09 | $8.72 | $8.91 | $8.66 | $8.85 | $7.89 | 6,452,020 |
| 2020-04-08 | $8.62 | $8.78 | $8.54 | $8.71 | $7.77 | 7,840,090 |
| 2020-04-07 | $8.55 | $8.71 | $8.46 | $8.65 | $7.72 | 8,901,550 |
| 2020-04-06 | $8.44 | $8.44 | $8.44 | $8.44 | $7.53 | 0 |
| 2020-04-03 | $8.20 | $8.61 | $8.16 | $8.44 | $7.53 | 11,023,200 |
| 2020-04-02 | $8.20 | $8.22 | $8.02 | $8.21 | $7.32 | 9,360,910 |
| 2020-04-01 | $8.30 | $8.35 | $8.18 | $8.22 | $7.33 | 6,224,070 |
| 2020-03-31 | $8.41 | $8.46 | $8.27 | $8.30 | $7.40 | 5,011,430 |
| 2020-03-30 | $8.45 | $8.54 | $8.23 | $8.38 | $7.47 | 6,482,100 |
| 2020-03-27 | $8.71 | $8.78 | $8.54 | $8.54 | $7.62 | 6,603,960 |
| 2020-03-26 | $8.52 | $8.74 | $8.50 | $8.63 | $7.70 | 7,198,820 |
| 2020-03-25 | $8.42 | $8.67 | $8.33 | $8.63 | $7.70 | 10,798,970 |
| 2020-03-24 | $8.27 | $8.43 | $8.06 | $8.29 | $7.39 | 12,604,620 |
| 2020-03-23 | $8.33 | $8.39 | $8.13 | $8.15 | $7.27 | 5,620,320 |
| 2020-03-20 | $8.21 | $8.44 | $8.10 | $8.40 | $7.49 | 6,980,360 |
| 2020-03-19 | $8.40 | $8.43 | $7.99 | $8.17 | $7.29 | 11,891,170 |
| 2020-03-18 | $8.50 | $8.68 | $8.36 | $8.38 | $7.47 | 5,786,190 |
| 2020-03-17 | $8.70 | $8.79 | $8.32 | $8.47 | $7.55 | 6,737,430 |
| 2020-03-16 | $8.96 | $9.16 | $8.50 | $8.69 | $7.75 | 7,429,070 |
| 2020-03-13 | $8.51 | $9.05 | $8.50 | $8.94 | $7.97 | 7,426,800 |
| 2020-03-12 | $9.22 | $9.22 | $8.98 | $9.03 | $8.05 | 8,396,650 |
| 2020-03-11 | $9.36 | $9.41 | $9.26 | $9.26 | $8.26 | 7,008,860 |
| 2020-03-10 | $9.01 | $9.36 | $9.01 | $9.33 | $8.32 | 7,095,620 |
| 2020-03-09 | $9.43 | $9.52 | $9.15 | $9.18 | $8.19 | 9,258,730 |
| 2020-03-06 | $9.37 | $9.65 | $9.36 | $9.54 | $8.51 | 8,554,590 |
| 2020-03-05 | $9.29 | $9.52 | $9.20 | $9.48 | $8.46 | 10,545,240 |
| 2020-03-04 | $9.20 | $9.23 | $9.11 | $9.19 | $8.20 | 6,007,320 |
| 2020-03-03 | $9.20 | $9.36 | $9.15 | $9.20 | $8.21 | 11,131,170 |
| 2020-03-02 | $8.95 | $9.13 | $8.94 | $9.11 | $8.13 | 8,081,620 |
| 2020-02-28 | $9.20 | $9.27 | $8.91 | $8.94 | $7.97 | 10,563,450 |
| 2020-02-27 | $9.34 | $9.44 | $9.28 | $9.29 | $8.29 | 6,997,230 |
| 2020-02-26 | $9.56 | $9.56 | $9.30 | $9.32 | $8.31 | 14,668,920 |
| 2020-02-25 | $9.68 | $9.86 | $9.42 | $9.66 | $8.62 | 19,157,860 |
| 2020-02-24 | $9.62 | $9.85 | $9.62 | $9.80 | $8.74 | 9,851,520 |
| 2020-02-21 | $9.58 | $9.82 | $9.49 | $9.66 | $8.62 | 9,706,850 |
| 2020-02-20 | $9.58 | $9.63 | $9.44 | $9.61 | $8.57 | 8,816,470 |
| 2020-02-19 | $9.79 | $9.79 | $9.52 | $9.54 | $8.51 | 9,755,370 |
| 2020-02-18 | $9.75 | $9.88 | $9.62 | $9.84 | $8.78 | 9,958,370 |
| 2020-02-17 | $9.48 | $9.76 | $9.48 | $9.74 | $8.69 | 9,770,170 |
| 2020-02-14 | $9.64 | $9.74 | $9.43 | $9.45 | $8.43 | 8,926,800 |
| 2020-02-13 | $9.84 | $9.84 | $9.51 | $9.56 | $8.53 | 13,025,370 |
| 2020-02-12 | $9.87 | $10.05 | $9.70 | $9.82 | $8.76 | 11,781,330 |
| 2020-02-11 | $9.96 | $10.04 | $9.75 | $9.85 | $8.79 | 8,888,980 |
| 2020-02-10 | $10.12 | $10.16 | $9.80 | $10.04 | $8.96 | 12,151,630 |
| 2020-02-07 | $10.20 | $10.51 | $9.98 | $10.04 | $8.96 | 19,325,850 |
| 2020-02-06 | $10.20 | $10.46 | $9.90 | $10.25 | $9.14 | 26,687,390 |
| 2020-02-05 | $10.03 | $10.26 | $9.82 | $10.18 | $9.08 | 22,679,210 |
| 2020-02-04 | $9.16 | $9.84 | $9.15 | $9.77 | $8.71 | 17,972,860 |
| 2020-02-03 | $8.96 | $10.10 | $8.96 | $9.01 | $8.04 | 18,444,090 |
| 2020-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $8.88 | 0 |
| 2020-01-30 | $9.96 | $9.96 | $9.96 | $9.96 | $8.88 | 0 |
| 2020-01-29 | $9.96 | $9.96 | $9.96 | $9.96 | $8.88 | 0 |
| 2020-01-28 | $9.96 | $9.96 | $9.96 | $9.96 | $8.88 | 0 |
| 2020-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $8.88 | 0 |
| 2020-01-24 | $9.96 | $9.96 | $9.96 | $9.96 | $8.88 | 0 |
| 2020-01-23 | $10.19 | $10.55 | $9.81 | $9.96 | $8.88 | 10,343,690 |
| 2020-01-22 | $10.53 | $10.65 | $10.17 | $10.39 | $9.27 | 10,974,360 |
| 2020-01-21 | $10.53 | $10.82 | $10.13 | $10.45 | $9.32 | 18,833,340 |
| 2020-01-20 | $10.80 | $11.06 | $10.55 | $10.65 | $9.50 | 11,817,270 |
| 2020-01-17 | $10.49 | $11.06 | $10.49 | $10.66 | $9.51 | 14,437,560 |
| 2020-01-16 | $10.53 | $10.64 | $10.44 | $10.46 | $9.33 | 5,401,630 |
| 2020-01-15 | $10.49 | $10.74 | $10.43 | $10.55 | $9.41 | 5,337,670 |
| 2020-01-14 | $10.59 | $10.59 | $10.40 | $10.50 | $9.37 | 6,425,210 |
| 2020-01-13 | $10.56 | $10.62 | $10.41 | $10.60 | $9.45 | 7,115,460 |
| 2020-01-10 | $10.36 | $10.64 | $10.35 | $10.59 | $9.45 | 11,476,450 |
| 2020-01-09 | $10.13 | $10.43 | $10.07 | $10.36 | $9.24 | 11,668,480 |
| 2020-01-08 | $10.05 | $10.23 | $10.00 | $10.03 | $8.95 | 10,282,760 |
| 2020-01-07 | $10.01 | $10.19 | $10.00 | $10.13 | $9.04 | 9,348,680 |
| 2020-01-06 | $9.87 | $10.16 | $9.82 | $9.96 | $8.88 | 11,334,550 |
| 2020-01-03 | $9.91 | $10.01 | $9.86 | $9.96 | $8.88 | 7,595,420 |
| 2020-01-02 | $9.95 | $10.03 | $9.84 | $9.94 | $8.87 | 9,379,220 |
| 2020-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $8.83 | 0 |
| 2019-12-31 | $9.58 | $9.99 | $9.58 | $9.90 | $8.83 | 13,068,870 |
| 2019-12-30 | $9.45 | $9.72 | $9.36 | $9.58 | $8.54 | 8,404,100 |
| 2019-12-27 | $9.54 | $9.62 | $9.41 | $9.43 | $8.41 | 7,661,900 |
| 2019-12-26 | $9.48 | $9.55 | $9.34 | $9.50 | $8.47 | 6,478,120 |
| 2019-12-25 | $9.71 | $9.76 | $9.39 | $9.48 | $8.46 | 12,918,800 |
| 2019-12-24 | $9.64 | $9.76 | $9.60 | $9.71 | $8.66 | 4,623,850 |
| 2019-12-23 | $9.93 | $9.97 | $9.58 | $9.68 | $8.63 | 12,685,900 |
| 2019-12-20 | $9.95 | $10.20 | $9.88 | $9.93 | $8.86 | 11,778,990 |
| 2019-12-19 | $9.99 | $9.99 | $9.87 | $9.95 | $8.88 | 6,562,860 |
| 2019-12-18 | $9.98 | $10.02 | $9.87 | $9.96 | $8.88 | 9,784,140 |
| 2019-12-17 | $10.12 | $10.12 | $9.85 | $10.00 | $8.92 | 14,927,900 |
| 2019-12-16 | $10.18 | $10.21 | $10.00 | $10.11 | $9.02 | 8,321,530 |
| 2019-12-13 | $9.95 | $10.15 | $9.87 | $10.15 | $9.05 | 11,386,100 |
| 2019-12-12 | $9.88 | $9.94 | $9.74 | $9.89 | $8.82 | 5,062,900 |
| 2019-12-11 | $10.03 | $10.11 | $9.84 | $9.89 | $8.82 | 7,209,970 |
| 2019-12-10 | $10.00 | $10.18 | $9.83 | $10.10 | $9.01 | 8,423,480 |
| 2019-12-09 | $9.99 | $10.26 | $9.88 | $10.02 | $8.94 | 11,444,780 |
| 2019-12-06 | $9.99 | $10.10 | $9.81 | $9.99 | $8.91 | 10,515,180 |
| 2019-12-05 | $9.94 | $10.02 | $9.79 | $10.01 | $8.93 | 10,176,700 |
| 2019-12-04 | $10.00 | $10.06 | $9.78 | $9.89 | $8.82 | 9,197,400 |
| 2019-12-03 | $10.16 | $10.19 | $9.87 | $10.01 | $8.93 | 12,868,440 |
| 2019-12-02 | $10.26 | $10.30 | $10.09 | $10.15 | $9.05 | 9,472,420 |
| 2019-11-29 | $10.25 | $10.55 | $9.98 | $10.25 | $9.14 | 19,400,150 |
| 2019-11-28 | $10.61 | $10.91 | $10.24 | $10.27 | $9.16 | 19,593,670 |
| 2019-11-27 | $10.51 | $10.70 | $10.45 | $10.55 | $9.41 | 8,417,820 |
| 2019-11-26 | $10.53 | $10.82 | $10.39 | $10.49 | $9.36 | 13,554,820 |
| 2019-11-25 | $10.52 | $10.66 | $10.27 | $10.40 | $9.28 | 10,866,320 |
| 2019-11-22 | $10.78 | $11.11 | $10.30 | $10.50 | $9.37 | 20,874,060 |
| 2019-11-21 | $10.60 | $10.98 | $10.58 | $10.78 | $9.62 | 13,695,050 |
| 2019-11-20 | $10.89 | $11.09 | $10.55 | $10.68 | $9.53 | 15,044,720 |
| 2019-11-19 | $10.88 | $10.96 | $10.71 | $10.83 | $9.66 | 14,433,380 |
| 2019-11-18 | $10.62 | $11.04 | $10.56 | $10.90 | $9.72 | 19,625,420 |
| 2019-11-15 | $10.58 | $11.08 | $10.56 | $10.70 | $9.54 | 22,872,240 |
| 2019-11-14 | $10.11 | $10.94 | $10.04 | $10.60 | $9.45 | 23,571,790 |
| 2019-11-13 | $10.25 | $10.35 | $10.10 | $10.14 | $9.04 | 10,960,120 |
| 2019-11-12 | $10.17 | $10.53 | $10.05 | $10.35 | $9.23 | 16,546,750 |
| 2019-11-11 | $10.30 | $10.47 | $10.08 | $10.11 | $9.02 | 18,153,060 |
| 2019-11-08 | $10.50 | $10.68 | $10.40 | $10.41 | $9.29 | 12,200,370 |
| 2019-11-07 | $10.02 | $10.67 | $9.97 | $10.47 | $9.34 | 25,814,010 |
| 2019-11-06 | $10.18 | $10.25 | $9.91 | $10.01 | $8.93 | 14,823,610 |
| 2019-11-05 | $9.99 | $10.18 | $9.81 | $10.17 | $9.07 | 20,275,670 |
| 2019-11-04 | $9.76 | $10.10 | $9.58 | $10.00 | $8.92 | 23,140,130 |
| 2019-11-01 | $9.45 | $9.76 | $9.36 | $9.67 | $8.63 | 20,273,640 |
| 2019-10-31 | $9.03 | $9.66 | $9.03 | $9.45 | $8.43 | 23,841,850 |
| 2019-10-30 | $9.02 | $9.34 | $8.92 | $9.03 | $8.05 | 17,702,570 |
| 2019-10-29 | $8.75 | $9.12 | $8.71 | $8.94 | $7.97 | 15,066,110 |
| 2019-10-28 | $8.82 | $8.83 | $8.58 | $8.83 | $7.88 | 7,606,110 |
| 2019-10-25 | $8.48 | $8.94 | $8.46 | $8.72 | $7.78 | 9,885,400 |
| 2019-10-24 | $8.72 | $8.75 | $8.42 | $8.50 | $7.58 | 5,965,400 |
| 2019-10-23 | $8.71 | $8.78 | $8.62 | $8.66 | $7.72 | 6,970,830 |
| 2019-10-22 | $8.45 | $8.75 | $8.42 | $8.71 | $7.77 | 9,636,680 |
| 2019-10-21 | $8.40 | $8.43 | $8.30 | $8.42 | $7.51 | 2,986,720 |
| 2019-10-18 | $8.52 | $8.54 | $8.33 | $8.36 | $7.46 | 3,936,920 |
| 2019-10-17 | $8.48 | $8.53 | $8.45 | $8.50 | $7.58 | 3,073,730 |
| 2019-10-16 | $8.51 | $8.58 | $8.46 | $8.50 | $7.58 | 4,557,630 |
| 2019-10-15 | $8.44 | $8.53 | $8.40 | $8.51 | $7.59 | 4,827,590 |
| 2019-10-14 | $8.35 | $8.49 | $8.32 | $8.46 | $7.55 | 5,356,590 |
| 2019-10-11 | $8.32 | $8.36 | $8.28 | $8.32 | $7.42 | 2,319,060 |
| 2019-10-10 | $8.30 | $8.32 | $8.26 | $8.32 | $7.42 | 2,683,590 |
| 2019-10-09 | $8.33 | $8.33 | $8.19 | $8.30 | $7.40 | 2,899,650 |
| 2019-10-08 | $8.24 | $8.39 | $8.19 | $8.35 | $7.45 | 5,486,000 |
| 2019-10-07 | $8.22 | $8.22 | $8.22 | $8.22 | $7.33 | 0 |
| 2019-10-04 | $8.22 | $8.22 | $8.22 | $8.22 | $7.33 | 0 |
| 2019-10-03 | $8.22 | $8.22 | $8.22 | $8.22 | $7.33 | 0 |
| 2019-10-02 | $8.22 | $8.22 | $8.22 | $8.22 | $7.33 | 0 |
| 2019-10-01 | $8.22 | $8.22 | $8.22 | $8.22 | $7.33 | 0 |
| 2019-09-30 | $8.26 | $8.27 | $8.15 | $8.22 | $7.33 | 3,958,400 |
| 2019-09-27 | $8.08 | $8.26 | $8.08 | $8.25 | $7.36 | 4,598,350 |
| 2019-09-26 | $8.12 | $8.22 | $8.06 | $8.08 | $7.21 | 6,080,000 |
| 2019-09-25 | $8.19 | $8.21 | $8.09 | $8.12 | $7.24 | 6,229,810 |
| 2019-09-24 | $8.29 | $8.32 | $8.18 | $8.20 | $7.31 | 6,940,420 |
| 2019-09-23 | $8.45 | $8.46 | $8.21 | $8.28 | $7.39 | 7,747,220 |
| 2019-09-20 | $8.54 | $8.60 | $8.39 | $8.44 | $7.53 | 7,175,900 |
| 2019-09-19 | $8.46 | $8.58 | $8.35 | $8.54 | $7.62 | 7,162,600 |
| 2019-09-18 | $8.50 | $8.56 | $8.32 | $8.54 | $7.62 | 12,103,220 |
| 2019-09-17 | $8.85 | $8.88 | $8.39 | $8.57 | $7.64 | 25,723,110 |
| 2019-09-16 | $8.66 | $9.02 | $8.65 | $8.99 | $8.02 | 28,691,020 |
| 2019-09-13 | $8.61 | $8.61 | $8.61 | $8.61 | $7.68 | 0 |
| 2019-09-12 | $8.60 | $8.63 | $8.49 | $8.61 | $7.68 | 4,903,540 |
| 2019-09-11 | $8.63 | $8.69 | $8.53 | $8.56 | $7.64 | 5,284,050 |
| 2019-09-10 | $8.55 | $8.65 | $8.47 | $8.64 | $7.71 | 9,664,510 |
| 2019-09-09 | $8.48 | $8.55 | $8.42 | $8.55 | $7.63 | 7,582,380 |
| 2019-09-06 | $8.52 | $8.52 | $8.40 | $8.46 | $7.55 | 5,672,350 |
| 2019-09-05 | $8.42 | $8.51 | $8.37 | $8.44 | $7.53 | 9,154,460 |
| 2019-09-04 | $8.39 | $8.43 | $8.29 | $8.41 | $7.50 | 5,768,660 |
| 2019-09-03 | $8.28 | $8.46 | $8.27 | $8.39 | $7.48 | 7,851,030 |
| 2019-09-02 | $8.09 | $8.29 | $8.08 | $8.28 | $7.39 | 4,567,830 |
| 2019-08-30 | $8.32 | $8.34 | $8.02 | $8.10 | $7.22 | 7,125,770 |
| 2019-08-29 | $8.25 | $8.34 | $8.25 | $8.32 | $7.42 | 4,226,940 |
| 2019-08-28 | $8.42 | $8.42 | $8.24 | $8.29 | $7.39 | 5,529,630 |
| 2019-08-27 | $8.27 | $8.46 | $8.27 | $8.45 | $7.54 | 10,065,720 |
| 2019-08-26 | $8.07 | $8.46 | $8.05 | $8.31 | $7.41 | 7,748,330 |
| 2019-08-23 | $8.25 | $8.32 | $8.17 | $8.26 | $7.37 | 6,714,410 |
| 2019-08-22 | $8.45 | $8.52 | $8.20 | $8.23 | $7.34 | 11,071,650 |
| 2019-08-21 | $8.49 | $8.51 | $8.38 | $8.51 | $7.59 | 5,664,390 |
| 2019-08-20 | $8.53 | $8.53 | $8.42 | $8.49 | $7.57 | 3,563,000 |
| 2019-08-19 | $8.39 | $8.52 | $8.24 | $8.49 | $7.57 | 6,510,000 |
| 2019-08-16 | $8.29 | $8.42 | $8.23 | $8.38 | $7.47 | 6,032,080 |
| 2019-08-15 | $8.01 | $8.30 | $7.98 | $8.24 | $7.35 | 5,818,950 |
| 2019-08-14 | $8.02 | $8.14 | $8.02 | $8.13 | $7.25 | 3,514,360 |
| 2019-08-13 | $7.85 | $7.98 | $7.83 | $7.97 | $7.11 | 3,009,000 |
| 2019-08-12 | $7.71 | $7.95 | $7.68 | $7.94 | $7.08 | 3,230,480 |
| 2019-08-09 | $7.88 | $7.91 | $7.67 | $7.74 | $6.90 | 3,338,280 |
| 2019-08-08 | $7.85 | $7.94 | $7.73 | $7.83 | $6.98 | 2,358,510 |
| 2019-08-07 | $7.86 | $7.94 | $7.74 | $7.83 | $6.98 | 3,662,150 |
| 2019-08-06 | $7.95 | $7.95 | $7.71 | $7.83 | $6.98 | 6,689,000 |
| 2019-08-05 | $8.25 | $8.26 | $8.02 | $8.04 | $7.17 | 3,602,630 |
| 2019-08-02 | $8.24 | $8.29 | $8.18 | $8.25 | $7.36 | 3,208,790 |
| 2019-08-01 | $8.30 | $8.45 | $8.21 | $8.34 | $7.44 | 3,941,880 |
| 2019-07-31 | $8.25 | $8.48 | $8.20 | $8.38 | $7.47 | 5,397,880 |
| 2019-07-30 | $8.19 | $8.32 | $8.15 | $8.24 | $7.35 | 4,288,090 |
| 2019-07-29 | $8.31 | $8.31 | $8.15 | $8.17 | $7.29 | 3,702,920 |
| 2019-07-26 | $8.35 | $8.35 | $8.20 | $8.30 | $7.40 | 3,571,880 |
| 2019-07-25 | $8.40 | $8.40 | $8.26 | $8.35 | $7.45 | 3,731,670 |
| 2019-07-24 | $8.28 | $8.40 | $8.26 | $8.37 | $7.47 | 5,390,850 |
| 2019-07-23 | $8.39 | $8.39 | $8.17 | $8.21 | $7.32 | 5,477,240 |
| 2019-07-22 | $8.42 | $8.51 | $8.33 | $8.33 | $7.43 | 5,314,930 |
| 2019-07-19 | $8.53 | $8.62 | $8.48 | $8.53 | $7.61 | 4,549,520 |
| 2019-07-18 | $8.74 | $8.74 | $8.46 | $8.52 | $7.60 | 4,792,000 |
| 2019-07-17 | $8.83 | $8.83 | $8.68 | $8.75 | $7.80 | 4,321,460 |
| 2019-07-16 | $8.79 | $8.85 | $8.76 | $8.81 | $7.86 | 3,953,050 |
| 2019-07-15 | $8.69 | $8.85 | $8.63 | $8.81 | $7.86 | 5,699,700 |
| 2019-07-12 | $8.57 | $8.71 | $8.52 | $8.71 | $7.77 | 4,286,060 |
| 2019-07-11 | $8.60 | $8.65 | $8.51 | $8.58 | $7.65 | 5,223,180 |
| 2019-07-10 | $8.52 | $8.61 | $8.45 | $8.58 | $7.65 | 3,181,710 |
| 2019-07-09 | $8.49 | $8.56 | $8.45 | $8.52 | $7.60 | 3,973,650 |
| 2019-07-08 | $8.70 | $8.71 | $8.48 | $8.49 | $7.57 | 5,957,030 |
| 2019-07-05 | $8.72 | $8.78 | $8.57 | $8.73 | $7.79 | 4,370,460 |
| 2019-07-04 | $8.78 | $8.86 | $8.71 | $8.72 | $7.78 | 4,929,950 |
| 2019-07-03 | $8.77 | $8.83 | $8.70 | $8.76 | $7.81 | 6,290,270 |
| 2019-07-02 | $8.62 | $8.84 | $8.55 | $8.77 | $7.82 | 9,056,930 |
| 2019-07-01 | $8.59 | $8.63 | $8.51 | $8.63 | $7.70 | 5,008,490 |
| 2019-06-28 | $8.58 | $8.74 | $8.35 | $8.43 | $7.52 | 4,534,710 |
| 2019-06-27 | $8.59 | $8.80 | $8.53 | $8.58 | $7.65 | 6,983,760 |
| 2019-06-26 | $8.37 | $8.64 | $8.33 | $8.60 | $7.67 | 4,615,040 |
| 2019-06-25 | $8.50 | $8.50 | $8.32 | $8.43 | $7.52 | 3,716,250 |
| 2019-06-24 | $8.50 | $8.54 | $8.35 | $8.50 | $7.58 | 5,181,110 |
| 2019-06-21 | $8.39 | $8.53 | $8.39 | $8.50 | $7.58 | 4,504,700 |
| 2019-06-20 | $8.26 | $8.45 | $8.21 | $8.41 | $7.50 | 4,401,160 |
| 2019-06-19 | $8.25 | $8.35 | $8.22 | $8.26 | $7.37 | 4,332,570 |
| 2019-06-18 | $8.14 | $8.20 | $8.08 | $8.15 | $7.27 | 3,114,920 |
| 2019-06-17 | $8.15 | $8.23 | $8.11 | $8.17 | $7.29 | 3,125,540 |
| 2019-06-14 | $8.25 | $8.28 | $8.06 | $8.10 | $7.22 | 3,201,490 |
| 2019-06-13 | $8.03 | $8.28 | $8.00 | $8.25 | $7.36 | 4,332,700 |
| 2019-06-12 | $8.15 | $8.18 | $7.97 | $8.02 | $7.15 | 4,187,480 |
| 2019-06-11 | $8.03 | $8.32 | $7.98 | $8.30 | $7.27 | 5,963,510 |
| 2019-06-10 | $7.91 | $8.06 | $7.88 | $8.00 | $7.00 | 3,634,800 |
| 2019-06-07 | $7.90 | $7.90 | $7.90 | $7.90 | $6.92 | 0 |
| 2019-06-06 | $8.09 | $8.09 | $7.86 | $7.90 | $6.92 | 5,829,350 |
| 2019-06-05 | $8.43 | $8.46 | $8.08 | $8.12 | $7.11 | 7,878,270 |
| 2019-06-04 | $8.61 | $8.65 | $8.33 | $8.35 | $7.31 | 6,143,320 |
| 2019-06-03 | $8.73 | $8.85 | $8.59 | $8.60 | $7.53 | 4,284,800 |
| 2019-05-31 | $8.71 | $8.89 | $8.71 | $8.77 | $7.68 | 5,933,090 |
| 2019-05-30 | $8.94 | $8.94 | $8.65 | $8.76 | $7.67 | 5,307,680 |
| 2019-05-29 | $8.99 | $8.99 | $8.81 | $8.97 | $7.85 | 5,860,410 |
| 2019-05-28 | $9.17 | $9.17 | $8.96 | $9.02 | $7.90 | 5,718,880 |
| 2019-05-27 | $9.02 | $9.20 | $8.91 | $9.16 | $8.02 | 5,992,010 |
| 2019-05-24 | $9.14 | $9.20 | $8.88 | $9.04 | $7.92 | 5,659,030 |
| 2019-05-23 | $9.13 | $9.24 | $9.03 | $9.12 | $7.99 | 7,151,950 |
| 2019-05-22 | $9.15 | $9.33 | $9.05 | $9.19 | $8.05 | 9,258,160 |
| 2019-05-21 | $8.68 | $9.16 | $8.68 | $9.14 | $8.00 | 11,645,020 |
| 2019-05-20 | $8.63 | $8.82 | $8.53 | $8.76 | $7.67 | 7,348,130 |
| 2019-05-17 | $8.90 | $8.95 | $8.61 | $8.64 | $7.57 | 6,445,420 |
| 2019-05-16 | $8.80 | $8.94 | $8.74 | $8.93 | $7.82 | 8,116,500 |
| 2019-05-15 | $8.57 | $8.83 | $8.57 | $8.77 | $7.68 | 7,292,040 |
| 2019-05-14 | $8.57 | $8.63 | $8.48 | $8.54 | $7.48 | 5,494,080 |
| 2019-05-13 | $8.70 | $8.73 | $8.57 | $8.64 | $7.57 | 5,097,470 |
| 2019-05-10 | $8.61 | $8.86 | $8.48 | $8.81 | $7.71 | 15,034,490 |
| 2019-05-09 | $8.72 | $8.76 | $8.56 | $8.64 | $7.57 | 5,204,200 |
| 2019-05-08 | $8.75 | $8.94 | $8.55 | $8.70 | $7.62 | 7,380,590 |
| 2019-05-07 | $8.58 | $8.87 | $8.55 | $8.80 | $7.71 | 9,500,890 |
| 2019-05-06 | $9.07 | $9.14 | $8.46 | $8.51 | $7.45 | 14,012,430 |
| 2019-05-03 | $9.37 | $9.37 | $9.37 | $9.37 | $8.20 | 0 |
| 2019-05-02 | $9.37 | $9.37 | $9.37 | $9.37 | $8.20 | 0 |
| 2019-05-01 | $9.37 | $9.37 | $9.37 | $9.37 | $8.20 | 0 |
| 2019-04-30 | $9.12 | $9.39 | $9.00 | $9.37 | $8.20 | 9,135,010 |
| 2019-04-29 | $8.94 | $9.19 | $8.73 | $9.10 | $7.97 | 9,738,740 |
| 2019-04-26 | $9.20 | $9.38 | $8.92 | $8.93 | $7.82 | 11,778,930 |
| 2019-04-25 | $9.07 | $9.58 | $9.07 | $9.14 | $8.00 | 21,976,400 |
| 2019-04-24 | $8.98 | $9.07 | $8.81 | $8.88 | $7.78 | 9,010,250 |
| 2019-04-23 | $9.25 | $9.28 | $8.99 | $9.02 | $7.90 | 6,794,930 |
| 2019-04-22 | $9.43 | $9.44 | $9.19 | $9.25 | $8.10 | 5,222,810 |
| 2019-04-19 | $9.30 | $9.36 | $9.13 | $9.35 | $8.19 | 5,489,590 |
| 2019-04-18 | $9.45 | $9.45 | $9.26 | $9.31 | $8.15 | 5,595,470 |
| 2019-04-17 | $9.44 | $9.54 | $9.35 | $9.43 | $8.26 | 8,975,520 |
| 2019-04-16 | $9.34 | $9.41 | $9.23 | $9.39 | $8.22 | 9,130,430 |
| 2019-04-15 | $9.68 | $9.77 | $9.31 | $9.31 | $8.15 | 12,589,910 |
| 2019-04-12 | $9.59 | $9.89 | $9.54 | $9.62 | $8.42 | 8,606,570 |
| 2019-04-11 | $10.15 | $10.16 | $9.60 | $9.65 | $8.45 | 14,403,080 |
| 2019-04-10 | $10.00 | $10.35 | $9.91 | $10.10 | $8.84 | 17,501,800 |
| 2019-04-09 | $9.80 | $10.17 | $9.74 | $10.16 | $8.90 | 18,125,060 |
| 2019-04-08 | $10.08 | $10.68 | $9.71 | $9.84 | $8.62 | 27,963,590 |
| 2019-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $8.73 | 0 |
| 2019-04-04 | $9.35 | $10.01 | $9.32 | $9.97 | $8.73 | 26,342,880 |
| 2019-04-03 | $9.05 | $9.68 | $9.02 | $9.46 | $8.28 | 25,641,020 |
| 2019-04-02 | $9.07 | $9.12 | $8.95 | $8.99 | $7.87 | 10,537,260 |
| 2019-04-01 | $8.83 | $9.09 | $8.79 | $9.02 | $7.90 | 12,008,430 |
| 2019-03-29 | $8.54 | $8.87 | $8.42 | $8.82 | $7.72 | 12,445,980 |
| 2019-03-28 | $8.77 | $8.94 | $8.56 | $8.57 | $7.50 | 9,172,520 |
| 2019-03-27 | $8.74 | $8.83 | $8.65 | $8.74 | $7.65 | 10,025,500 |
| 2019-03-26 | $8.97 | $9.02 | $8.55 | $8.68 | $7.60 | 10,556,750 |
| 2019-03-25 | $8.99 | $9.16 | $8.86 | $8.96 | $7.85 | 10,624,820 |
| 2019-03-22 | $8.91 | $9.26 | $8.79 | $9.08 | $7.95 | 10,890,580 |
| 2019-03-21 | $8.88 | $9.04 | $8.86 | $8.96 | $7.85 | 7,781,420 |
| 2019-03-20 | $9.05 | $9.05 | $8.77 | $8.88 | $7.78 | 13,055,140 |
| 2019-03-19 | $9.11 | $9.15 | $8.91 | $9.08 | $7.95 | 8,268,840 |
| 2019-03-18 | $8.61 | $9.18 | $8.61 | $9.11 | $7.98 | 17,199,930 |
| 2019-03-15 | $8.38 | $8.64 | $8.37 | $8.57 | $7.50 | 7,442,090 |
| 2019-03-14 | $8.52 | $8.73 | $8.31 | $8.43 | $7.38 | 7,562,500 |
| 2019-03-13 | $8.80 | $8.93 | $8.48 | $8.58 | $7.51 | 12,725,920 |
| 2019-03-12 | $8.95 | $9.00 | $8.77 | $8.90 | $7.79 | 11,259,200 |
| 2019-03-11 | $8.49 | $8.93 | $8.49 | $8.93 | $7.82 | 15,115,660 |
| 2019-03-08 | $8.38 | $8.72 | $8.26 | $8.42 | $7.37 | 15,414,520 |
| 2019-03-07 | $8.41 | $8.64 | $8.38 | $8.50 | $7.44 | 14,319,280 |
| 2019-03-06 | $8.38 | $8.46 | $8.29 | $8.42 | $7.37 | 13,828,780 |
| 2019-03-05 | $8.28 | $8.36 | $8.22 | $8.35 | $7.31 | 7,640,780 |
| 2019-03-04 | $8.22 | $8.42 | $8.18 | $8.30 | $7.27 | 9,408,680 |
| 2019-03-01 | $8.27 | $8.30 | $8.11 | $8.20 | $7.18 | 6,241,090 |
| 2019-02-28 | $8.06 | $8.33 | $8.04 | $8.28 | $7.25 | 8,851,620 |
| 2019-02-27 | $8.23 | $8.34 | $8.00 | $8.05 | $7.05 | 11,259,820 |
| 2019-02-26 | $8.21 | $8.48 | $8.15 | $8.28 | $7.25 | 10,136,950 |
| 2019-02-25 | $7.97 | $8.21 | $7.97 | $8.20 | $7.18 | 9,827,970 |
| 2019-02-22 | $7.91 | $7.95 | $7.78 | $7.95 | $6.96 | 7,080,420 |
| 2019-02-21 | $8.00 | $8.06 | $7.85 | $7.92 | $6.93 | 4,515,600 |
| 2019-02-20 | $8.09 | $8.13 | $7.91 | $8.02 | $7.02 | 5,185,150 |
| 2019-02-19 | $7.97 | $8.14 | $7.93 | $8.14 | $7.13 | 8,526,510 |
| 2019-02-18 | $7.75 | $8.02 | $7.72 | $7.96 | $6.97 | 5,760,460 |
| 2019-02-15 | $7.70 | $7.98 | $7.65 | $7.75 | $6.79 | 6,237,990 |
| 2019-02-14 | $7.67 | $7.75 | $7.62 | $7.70 | $6.74 | 3,392,280 |
| 2019-02-13 | $7.60 | $7.70 | $7.60 | $7.67 | $6.72 | 4,355,560 |
| 2019-02-12 | $7.45 | $7.71 | $7.40 | $7.63 | $6.68 | 6,917,170 |
| 2019-02-11 | $7.23 | $7.46 | $7.18 | $7.45 | $6.52 | 4,642,340 |
| 2019-02-08 | $7.23 | $7.23 | $7.23 | $7.23 | $6.33 | 0 |
| 2019-02-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.33 | 0 |
| 2019-02-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.33 | 0 |
| 2019-02-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.33 | 0 |
| 2019-02-04 | $7.23 | $7.23 | $7.23 | $7.23 | $6.33 | 0 |
| 2019-02-01 | $7.14 | $7.32 | $7.10 | $7.23 | $6.33 | 3,621,960 |
| 2019-01-31 | $7.20 | $7.25 | $7.03 | $7.07 | $6.19 | 3,086,930 |
| 2019-01-30 | $7.31 | $7.36 | $7.17 | $7.20 | $6.30 | 3,402,770 |
| 2019-01-29 | $7.34 | $7.40 | $7.18 | $7.30 | $6.39 | 3,450,870 |
| 2019-01-28 | $7.42 | $7.49 | $7.33 | $7.38 | $6.46 | 2,067,480 |
| 2019-01-25 | $7.49 | $7.50 | $7.41 | $7.42 | $6.50 | 2,022,090 |
| 2019-01-24 | $7.43 | $7.52 | $7.40 | $7.49 | $6.56 | 2,018,770 |
| 2019-01-23 | $7.58 | $7.58 | $7.40 | $7.50 | $6.57 | 2,211,880 |
| 2019-01-22 | $7.55 | $7.63 | $7.48 | $7.58 | $6.64 | 3,161,550 |
| 2019-01-21 | $7.50 | $7.58 | $7.45 | $7.58 | $6.64 | 4,359,840 |
| 2019-01-18 | $7.18 | $7.52 | $7.18 | $7.50 | $6.57 | 4,493,130 |
| 2019-01-17 | $7.37 | $7.40 | $7.29 | $7.30 | $6.39 | 2,052,330 |
| 2019-01-16 | $7.45 | $7.46 | $7.32 | $7.37 | $6.45 | 2,735,080 |
| 2019-01-15 | $7.31 | $7.46 | $7.31 | $7.45 | $6.52 | 2,771,900 |
| 2019-01-14 | $7.40 | $7.43 | $7.25 | $7.35 | $6.44 | 2,699,270 |
| 2019-01-11 | $7.45 | $7.45 | $7.36 | $7.42 | $6.50 | 1,291,800 |
| 2019-01-10 | $7.48 | $7.48 | $7.39 | $7.43 | $6.51 | 1,310,210 |
| 2019-01-09 | $7.36 | $7.58 | $7.35 | $7.44 | $6.51 | 3,680,350 |
| 2019-01-08 | $7.41 | $7.46 | $7.30 | $7.40 | $6.48 | 1,960,250 |
| 2019-01-07 | $7.49 | $7.49 | $7.36 | $7.45 | $6.52 | 2,796,480 |
| 2019-01-04 | $7.35 | $7.48 | $7.13 | $7.45 | $6.52 | 3,034,140 |
| 2019-01-03 | $7.40 | $7.45 | $7.31 | $7.37 | $6.45 | 1,731,220 |
| 2019-01-02 | $7.49 | $7.49 | $7.37 | $7.41 | $6.49 | 1,588,110 |
| 2019-01-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.58 | 0 |
| 2018-12-31 | $7.52 | $7.52 | $7.52 | $7.52 | $6.58 | 0 |
| 2018-12-28 | $7.37 | $7.70 | $7.29 | $7.52 | $6.58 | 5,270,130 |
| 2018-12-27 | $7.59 | $7.62 | $7.38 | $7.39 | $6.47 | 2,502,020 |
| 2018-12-26 | $7.54 | $7.62 | $7.48 | $7.50 | $6.57 | 876,860 |
| 2018-12-25 | $7.47 | $7.55 | $7.36 | $7.54 | $6.60 | 2,248,400 |
| 2018-12-24 | $7.47 | $7.58 | $7.37 | $7.52 | $6.58 | 2,330,110 |
| 2018-12-21 | $7.42 | $7.48 | $7.35 | $7.42 | $6.50 | 2,252,510 |
| 2018-12-20 | $7.40 | $7.51 | $7.38 | $7.48 | $6.55 | 2,494,330 |
| 2018-12-19 | $7.67 | $7.73 | $7.39 | $7.42 | $6.50 | 4,307,040 |
| 2018-12-18 | $7.72 | $7.74 | $7.53 | $7.65 | $6.70 | 2,256,480 |
| 2018-12-17 | $7.83 | $7.83 | $7.39 | $7.70 | $6.74 | 4,862,010 |
| 2018-12-14 | $8.05 | $8.05 | $7.81 | $7.83 | $6.86 | 1,668,800 |
| 2018-12-13 | $7.97 | $8.10 | $7.92 | $8.04 | $7.04 | 2,827,900 |
| 2018-12-12 | $7.96 | $8.04 | $7.92 | $7.99 | $7.00 | 1,653,980 |
| 2018-12-11 | $7.81 | $7.96 | $7.79 | $7.96 | $6.97 | 2,113,370 |
| 2018-12-10 | $7.83 | $7.92 | $7.72 | $7.77 | $6.80 | 3,869,450 |
| 2018-12-07 | $8.20 | $8.23 | $7.85 | $7.94 | $6.95 | 6,364,380 |
| 2018-12-06 | $8.30 | $8.36 | $8.06 | $8.20 | $7.18 | 6,980,470 |
| 2018-12-05 | $8.22 | $8.38 | $8.16 | $8.28 | $7.25 | 4,019,760 |
| 2018-12-04 | $8.15 | $8.32 | $8.10 | $8.30 | $7.27 | 4,638,690 |
| 2018-12-03 | $8.03 | $8.24 | $8.03 | $8.19 | $7.17 | 5,997,630 |
| 2018-11-30 | $7.81 | $7.96 | $7.81 | $7.96 | $6.97 | 1,980,730 |
| 2018-11-29 | $8.03 | $8.17 | $7.85 | $7.87 | $6.89 | 3,383,240 |
| 2018-11-28 | $7.99 | $8.15 | $7.87 | $8.02 | $7.02 | 4,067,470 |
| 2018-11-27 | $8.03 | $8.05 | $7.92 | $7.95 | $6.96 | 1,632,100 |
| 2018-11-26 | $8.05 | $8.10 | $7.88 | $7.97 | $6.98 | 2,771,860 |
| 2018-11-23 | $8.33 | $8.34 | $7.97 | $8.01 | $7.01 | 3,858,340 |
| 2018-11-22 | $8.30 | $8.36 | $8.26 | $8.33 | $7.29 | 1,617,800 |
| 2018-11-21 | $8.22 | $8.32 | $8.16 | $8.29 | $7.26 | 2,283,700 |
| 2018-11-20 | $8.44 | $8.48 | $8.19 | $8.30 | $7.27 | 3,948,920 |
| 2018-11-19 | $8.49 | $8.58 | $8.39 | $8.52 | $7.46 | 2,952,200 |
| 2018-11-16 | $8.51 | $8.56 | $8.41 | $8.49 | $7.43 | 3,200,840 |
| 2018-11-15 | $8.39 | $8.55 | $8.38 | $8.48 | $7.42 | 3,723,240 |
| 2018-11-14 | $8.44 | $8.58 | $8.33 | $8.42 | $7.37 | 3,793,970 |
| 2018-11-13 | $8.30 | $8.53 | $8.20 | $8.48 | $7.42 | 5,828,840 |
| 2018-11-12 | $7.99 | $8.51 | $7.94 | $8.40 | $7.35 | 7,398,410 |
| 2018-11-09 | $7.98 | $8.10 | $7.96 | $8.00 | $7.00 | 2,088,830 |
| 2018-11-08 | $8.15 | $8.19 | $7.99 | $8.05 | $7.05 | 4,152,380 |
| 2018-11-07 | $8.15 | $8.22 | $8.09 | $8.12 | $7.11 | 3,084,300 |
| 2018-11-06 | $8.07 | $8.20 | $7.96 | $8.19 | $7.17 | 4,538,200 |
| 2018-11-05 | $8.02 | $8.18 | $7.94 | $8.05 | $7.05 | 3,646,650 |
| 2018-11-02 | $8.09 | $8.13 | $7.99 | $8.09 | $7.08 | 4,363,880 |
| 2018-11-01 | $8.07 | $8.22 | $7.95 | $7.97 | $6.98 | 5,307,060 |
| 2018-10-31 | $7.87 | $8.10 | $7.82 | $8.10 | $7.09 | 3,515,210 |
| 2018-10-30 | $7.59 | $8.00 | $7.49 | $7.85 | $6.87 | 2,742,920 |
| 2018-10-29 | $7.66 | $7.77 | $7.58 | $7.63 | $6.68 | 2,401,470 |
| 2018-10-26 | $7.70 | $7.94 | $7.63 | $7.69 | $6.73 | 3,771,750 |
| 2018-10-25 | $7.53 | $7.72 | $7.40 | $7.68 | $6.72 | 3,382,940 |
| 2018-10-24 | $7.56 | $7.69 | $7.46 | $7.63 | $6.68 | 2,418,720 |
| 2018-10-23 | $7.65 | $7.77 | $7.51 | $7.57 | $6.63 | 3,842,700 |
| 2018-10-22 | $7.40 | $7.80 | $7.40 | $7.66 | $6.71 | 4,433,860 |
| 2018-10-19 | $6.99 | $7.36 | $6.96 | $7.36 | $6.44 | 4,096,490 |
| 2018-10-18 | $7.18 | $7.20 | $7.03 | $7.09 | $6.21 | 2,657,070 |
| 2018-10-17 | $7.29 | $7.34 | $6.81 | $7.22 | $6.32 | 4,652,400 |
| 2018-10-16 | $7.40 | $7.44 | $7.12 | $7.22 | $6.32 | 3,082,420 |
| 2018-10-15 | $7.50 | $7.60 | $7.32 | $7.35 | $6.44 | 3,613,230 |
| 2018-10-12 | $7.68 | $7.76 | $7.18 | $7.48 | $6.55 | 6,021,650 |
| 2018-10-11 | $7.90 | $8.12 | $7.68 | $7.68 | $6.72 | 7,717,000 |
| 2018-10-10 | $8.13 | $8.16 | $8.04 | $8.11 | $7.10 | 1,446,300 |
| 2018-10-09 | $8.13 | $8.23 | $8.05 | $8.10 | $7.09 | 2,659,600 |
| 2018-10-08 | $8.24 | $8.28 | $8.10 | $8.10 | $7.09 | 2,925,100 |
| 2018-10-05 | $8.29 | $8.29 | $8.29 | $8.29 | $7.26 | 0 |
| 2018-10-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.26 | 0 |
| 2018-10-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.26 | 0 |
| 2018-10-02 | $8.29 | $8.29 | $8.29 | $8.29 | $7.26 | 0 |
| 2018-10-01 | $8.29 | $8.29 | $8.29 | $8.29 | $7.26 | 0 |
| 2018-09-28 | $8.21 | $8.33 | $8.21 | $8.29 | $7.26 | 3,912,850 |
| 2018-09-27 | $8.29 | $8.35 | $8.18 | $8.27 | $7.24 | 4,430,070 |
| 2018-09-26 | $8.24 | $8.38 | $8.24 | $8.30 | $7.27 | 3,484,190 |
| 2018-09-25 | $8.13 | $8.32 | $8.09 | $8.29 | $7.26 | 5,541,760 |
| 2018-09-24 | $8.16 | $8.16 | $8.16 | $8.16 | $7.14 | 0 |
| 2018-09-21 | $8.02 | $8.17 | $7.97 | $8.16 | $7.14 | 3,878,720 |
| 2018-09-20 | $8.08 | $8.13 | $8.02 | $8.03 | $7.03 | 1,753,760 |
| 2018-09-19 | $8.01 | $8.16 | $7.98 | $8.09 | $7.08 | 3,006,000 |
| 2018-09-18 | $7.93 | $8.06 | $7.87 | $8.06 | $7.06 | 2,307,670 |
| 2018-09-17 | $8.05 | $8.06 | $7.89 | $7.94 | $6.95 | 2,412,930 |
| 2018-09-14 | $8.22 | $8.24 | $8.03 | $8.07 | $7.07 | 5,298,000 |
| 2018-09-13 | $8.48 | $8.53 | $8.07 | $8.24 | $7.21 | 7,581,440 |
| 2018-09-12 | $8.44 | $8.48 | $8.13 | $8.41 | $7.36 | 6,287,540 |
| 2018-09-11 | $8.51 | $8.65 | $8.33 | $8.46 | $7.41 | 5,698,270 |
| 2018-09-10 | $8.78 | $8.78 | $8.54 | $8.59 | $7.52 | 4,905,190 |
| 2018-09-07 | $8.58 | $8.74 | $8.51 | $8.69 | $7.61 | 8,200,630 |
| 2018-09-06 | $8.37 | $8.66 | $8.35 | $8.59 | $7.52 | 9,148,170 |
| 2018-09-05 | $8.49 | $8.61 | $8.35 | $8.37 | $7.33 | 6,225,070 |
| 2018-09-04 | $8.36 | $8.56 | $8.34 | $8.49 | $7.43 | 6,107,170 |
| 2018-09-03 | $8.51 | $8.51 | $8.30 | $8.36 | $7.32 | 6,577,090 |
| 2018-08-31 | $8.65 | $8.65 | $8.45 | $8.54 | $7.48 | 8,284,180 |
| 2018-08-30 | $8.41 | $8.75 | $8.32 | $8.73 | $7.64 | 13,386,670 |
| 2018-08-29 | $8.47 | $8.48 | $8.31 | $8.34 | $7.30 | 5,666,220 |
| 2018-08-28 | $8.66 | $8.70 | $8.41 | $8.46 | $7.41 | 8,826,530 |
| 2018-08-27 | $8.42 | $8.65 | $8.38 | $8.65 | $7.57 | 8,774,370 |
| 2018-08-24 | $8.70 | $8.71 | $8.36 | $8.42 | $7.37 | 9,200,250 |
| 2018-08-23 | $8.70 | $8.80 | $8.65 | $8.71 | $7.63 | 2,089,700 |
| 2018-08-22 | $8.88 | $8.91 | $8.65 | $8.68 | $7.60 | 5,086,680 |
| 2018-08-21 | $8.88 | $8.95 | $8.80 | $8.92 | $7.81 | 2,924,350 |
| 2018-08-20 | $9.01 | $9.05 | $8.65 | $8.80 | $7.71 | 4,687,480 |
| 2018-08-17 | $9.25 | $9.25 | $8.98 | $9.08 | $7.95 | 4,076,670 |
| 2018-08-16 | $9.27 | $9.30 | $9.11 | $9.20 | $8.06 | 3,270,120 |
| 2018-08-15 | $9.41 | $9.45 | $9.20 | $9.27 | $8.12 | 2,534,860 |
| 2018-08-14 | $9.55 | $9.55 | $9.35 | $9.42 | $8.25 | 2,537,940 |
| 2018-08-13 | $9.36 | $9.61 | $9.24 | $9.59 | $8.40 | 5,366,730 |
| 2018-08-10 | $9.47 | $9.61 | $9.13 | $9.48 | $8.30 | 8,508,330 |
| 2018-08-09 | $9.22 | $9.62 | $9.12 | $9.48 | $8.30 | 5,003,340 |
| 2018-08-08 | $9.28 | $9.35 | $9.20 | $9.28 | $8.13 | 2,619,470 |
| 2018-08-07 | $9.13 | $9.34 | $8.86 | $9.29 | $8.13 | 3,538,150 |
| 2018-08-06 | $9.30 | $9.33 | $8.96 | $9.06 | $7.93 | 5,550,740 |
| 2018-08-03 | $9.41 | $9.52 | $9.20 | $9.32 | $8.16 | 4,574,940 |
| 2018-08-02 | $9.40 | $9.51 | $9.20 | $9.47 | $8.29 | 3,309,850 |
| 2018-08-01 | $9.58 | $9.68 | $9.45 | $9.50 | $8.32 | 4,130,130 |
| 2018-07-31 | $9.65 | $9.74 | $9.52 | $9.62 | $8.42 | 4,318,050 |
| 2018-07-30 | $9.80 | $9.83 | $9.57 | $9.63 | $8.43 | 4,632,430 |
| 2018-07-27 | $9.92 | $9.98 | $9.75 | $9.85 | $8.62 | 5,628,990 |
| 2018-07-26 | $10.05 | $10.23 | $9.88 | $10.03 | $8.78 | 8,209,540 |
| 2018-07-25 | $9.44 | $10.17 | $9.43 | $10.05 | $8.80 | 11,391,590 |
| 2018-07-24 | $9.39 | $9.65 | $9.24 | $9.49 | $8.31 | 7,628,300 |
| 2018-07-23 | $9.50 | $9.59 | $9.22 | $9.39 | $8.22 | 10,453,940 |
| 2018-07-20 | $9.80 | $9.81 | $9.64 | $9.70 | $8.49 | 5,178,730 |
| 2018-07-19 | $9.80 | $9.89 | $9.55 | $9.71 | $8.50 | 5,543,850 |
| 2018-07-18 | $9.66 | $10.01 | $9.64 | $9.81 | $8.59 | 8,262,950 |
| 2018-07-17 | $9.68 | $9.79 | $9.47 | $9.73 | $8.52 | 7,194,790 |
| 2018-07-16 | $9.54 | $9.84 | $9.51 | $9.67 | $8.47 | 6,859,650 |
| 2018-07-13 | $9.32 | $9.77 | $9.31 | $9.54 | $8.35 | 10,916,800 |
| 2018-07-12 | $8.99 | $9.52 | $8.99 | $9.38 | $8.21 | 13,409,160 |
| 2018-07-11 | $8.91 | $9.05 | $8.82 | $9.00 | $7.88 | 6,830,840 |
| 2018-07-10 | $8.70 | $9.06 | $8.68 | $9.00 | $7.88 | 11,789,000 |
| 2018-07-09 | $8.44 | $8.88 | $8.39 | $8.70 | $7.62 | 6,856,370 |
| 2018-07-06 | $8.67 | $8.69 | $8.33 | $8.39 | $7.35 | 4,337,180 |
| 2018-07-05 | $8.68 | $8.81 | $8.55 | $8.61 | $7.54 | 3,176,270 |
| 2018-07-04 | $8.88 | $8.88 | $8.63 | $8.74 | $7.65 | 3,609,220 |
| 2018-07-03 | $8.84 | $8.90 | $8.71 | $8.90 | $7.79 | 4,470,100 |
| 2018-07-02 | $8.93 | $9.02 | $8.75 | $8.77 | $7.68 | 2,911,650 |
| 2018-06-29 | $8.64 | $8.98 | $8.64 | $8.91 | $7.80 | 3,266,340 |
| 2018-06-28 | $8.70 | $8.82 | $8.64 | $8.64 | $7.57 | 2,849,190 |
| 2018-06-27 | $8.88 | $8.94 | $8.71 | $8.75 | $7.66 | 1,985,700 |
| 2018-06-26 | $8.82 | $8.98 | $8.77 | $8.90 | $7.79 | 1,988,600 |
| 2018-06-25 | $8.95 | $9.14 | $8.83 | $8.88 | $7.78 | 3,650,060 |
| 2018-06-22 | $8.73 | $8.97 | $8.73 | $8.95 | $7.84 | 4,653,720 |
| 2018-06-21 | $8.65 | $8.98 | $8.60 | $8.86 | $7.76 | 7,073,460 |
| 2018-06-20 | $8.45 | $8.72 | $8.43 | $8.65 | $7.57 | 4,234,550 |
| 2018-06-19 | $8.80 | $8.96 | $8.30 | $8.48 | $7.42 | 6,119,620 |
| 2018-06-18 | $8.97 | $8.97 | $8.97 | $8.97 | $7.85 | 0 |
| 2018-06-15 | $9.08 | $9.08 | $8.83 | $8.97 | $7.85 | 7,409,360 |
| 2018-06-14 | $9.09 | $9.19 | $9.00 | $9.01 | $7.89 | 3,751,010 |
| 2018-06-13 | $9.25 | $9.27 | $9.05 | $9.10 | $7.97 | 5,070,230 |
| 2018-06-12 | $9.25 | $9.38 | $9.17 | $9.31 | $8.15 | 6,721,720 |
| 2018-06-11 | $9.42 | $9.42 | $9.19 | $9.22 | $8.07 | 5,594,230 |
| 2018-06-08 | $9.50 | $9.56 | $9.20 | $9.36 | $8.20 | 6,416,090 |
| 2018-06-07 | $9.69 | $9.70 | $9.45 | $9.52 | $8.34 | 3,784,960 |
| 2018-06-06 | $9.75 | $9.83 | $9.66 | $9.78 | $8.43 | 4,479,630 |
| 2018-06-05 | $9.67 | $9.85 | $9.63 | $9.83 | $8.47 | 4,372,470 |
| 2018-06-04 | $9.60 | $9.70 | $9.45 | $9.67 | $8.34 | 5,014,940 |
| 2018-06-01 | $9.93 | $10.00 | $9.47 | $9.62 | $8.29 | 7,949,760 |
| 2018-05-31 | $9.75 | $10.02 | $9.75 | $9.92 | $8.55 | 7,043,980 |
| 2018-05-30 | $9.96 | $10.03 | $9.68 | $9.70 | $8.36 | 11,945,770 |
| 2018-05-29 | $10.55 | $10.76 | $10.06 | $10.10 | $8.71 | 14,419,400 |
| 2018-05-28 | $10.51 | $10.68 | $10.25 | $10.55 | $9.09 | 13,103,750 |
| 2018-05-25 | $10.40 | $10.74 | $10.38 | $10.55 | $9.09 | 16,029,470 |
| 2018-05-24 | $10.27 | $10.49 | $10.13 | $10.43 | $8.99 | 11,505,660 |
| 2018-05-23 | $10.23 | $10.44 | $10.16 | $10.17 | $8.77 | 10,801,330 |
| 2018-05-22 | $9.99 | $10.31 | $9.98 | $10.25 | $8.84 | 12,273,660 |
| 2018-05-21 | $10.10 | $10.13 | $10.00 | $10.04 | $8.65 | 4,411,530 |
| 2018-05-18 | $10.05 | $10.09 | $9.90 | $10.05 | $8.66 | 4,817,370 |
| 2018-05-17 | $10.15 | $10.22 | $10.01 | $10.05 | $8.66 | 7,489,990 |
| 2018-05-16 | $9.95 | $10.24 | $9.84 | $10.19 | $8.78 | 10,604,770 |
| 2018-05-15 | $10.03 | $10.10 | $9.82 | $9.94 | $8.57 | 9,805,880 |
| 2018-05-14 | $10.05 | $10.16 | $9.88 | $10.08 | $8.69 | 7,451,620 |
| 2018-05-11 | $10.40 | $10.44 | $10.07 | $10.17 | $8.77 | 8,494,210 |
| 2018-05-10 | $10.17 | $10.40 | $10.05 | $10.39 | $8.96 | 9,199,870 |
| 2018-05-09 | $10.17 | $10.37 | $10.06 | $10.12 | $8.72 | 8,382,020 |
| 2018-05-08 | $10.27 | $10.35 | $10.13 | $10.20 | $8.79 | 9,279,840 |
| 2018-05-07 | $10.00 | $10.33 | $9.88 | $10.27 | $8.85 | 10,401,760 |
| 2018-05-04 | $10.10 | $10.21 | $9.91 | $9.94 | $8.57 | 9,203,360 |
| 2018-05-03 | $9.95 | $10.29 | $9.65 | $10.22 | $8.81 | 12,715,760 |
| 2018-05-02 | $9.75 | $9.98 | $9.69 | $9.91 | $8.54 | 5,881,990 |
| 2018-05-01 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2018-04-30 | $9.75 | $9.75 | $9.75 | $9.75 | $8.40 | 0 |
| 2018-04-27 | $9.45 | $9.89 | $9.36 | $9.75 | $8.40 | 7,650,510 |
| 2018-04-26 | $9.78 | $9.85 | $9.30 | $9.39 | $8.09 | 7,658,070 |
| 2018-04-25 | $9.59 | $9.84 | $9.59 | $9.81 | $8.46 | 3,105,810 |
| 2018-04-24 | $9.51 | $9.74 | $9.51 | $9.65 | $8.32 | 3,253,960 |
| 2018-04-23 | $9.47 | $9.75 | $9.42 | $9.51 | $8.20 | 4,725,200 |
| 2018-04-20 | $9.73 | $9.75 | $9.45 | $9.56 | $8.24 | 4,082,130 |
| 2018-04-19 | $9.79 | $9.87 | $9.71 | $9.76 | $8.41 | 3,537,000 |
| 2018-04-18 | $9.65 | $9.91 | $9.41 | $9.85 | $8.49 | 7,935,080 |
| 2018-04-17 | $10.06 | $10.10 | $9.60 | $9.61 | $8.28 | 8,608,110 |
| 2018-04-16 | $10.29 | $10.30 | $9.80 | $10.04 | $8.65 | 9,915,320 |
| 2018-04-13 | $10.65 | $10.78 | $10.25 | $10.29 | $8.87 | 12,773,510 |
| 2018-04-12 | $10.28 | $10.63 | $10.15 | $10.49 | $9.04 | 16,092,530 |
| 2018-04-11 | $10.27 | $10.30 | $10.09 | $10.29 | $8.87 | 13,637,420 |
| 2018-04-10 | $9.74 | $10.30 | $9.61 | $10.28 | $8.86 | 16,545,040 |
| 2018-04-09 | $9.78 | $9.86 | $9.65 | $9.78 | $8.43 | 8,670,640 |
| 2018-04-06 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 0 |
| 2018-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $8.48 | 0 |
| 2018-04-04 | $9.60 | $10.05 | $9.56 | $9.84 | $8.48 | 15,050,890 |
| 2018-04-03 | $9.65 | $9.65 | $9.38 | $9.51 | $8.20 | 4,704,400 |
| 2018-04-02 | $9.70 | $9.83 | $9.58 | $9.70 | $8.36 | 8,184,640 |
| 2018-03-30 | $9.64 | $9.90 | $9.64 | $9.78 | $8.43 | 8,362,900 |
| 2018-03-29 | $9.65 | $9.71 | $9.53 | $9.63 | $8.30 | 6,966,970 |
| 2018-03-28 | $9.77 | $9.96 | $9.63 | $9.67 | $8.34 | 7,321,320 |
| 2018-03-27 | $9.49 | $9.98 | $9.41 | $9.82 | $8.46 | 9,781,500 |
| 2018-03-26 | $9.17 | $9.50 | $9.13 | $9.41 | $8.11 | 5,249,380 |
| 2018-03-23 | $9.18 | $9.61 | $9.09 | $9.18 | $7.91 | 10,577,030 |
| 2018-03-22 | $9.76 | $9.80 | $9.54 | $9.62 | $8.29 | 5,717,890 |
| 2018-03-21 | $9.87 | $9.92 | $9.67 | $9.79 | $8.44 | 12,570,980 |
| 2018-03-20 | $9.36 | $9.96 | $9.33 | $9.91 | $8.54 | 18,443,400 |
| 2018-03-19 | $9.50 | $9.62 | $9.35 | $9.39 | $8.09 | 4,749,950 |
| 2018-03-16 | $9.49 | $9.57 | $9.43 | $9.52 | $8.21 | 3,230,960 |
| 2018-03-15 | $9.47 | $9.58 | $9.40 | $9.50 | $8.19 | 3,674,260 |
| 2018-03-14 | $9.50 | $9.61 | $9.34 | $9.48 | $8.17 | 8,167,120 |
| 2018-03-13 | $9.74 | $9.76 | $9.48 | $9.51 | $8.20 | 10,318,990 |
| 2018-03-12 | $9.79 | $9.86 | $9.61 | $9.75 | $8.40 | 8,679,360 |
| 2018-03-09 | $9.76 | $9.83 | $9.61 | $9.79 | $8.44 | 8,237,650 |
| 2018-03-08 | $9.31 | $9.88 | $9.27 | $9.76 | $8.41 | 15,401,670 |
| 2018-03-07 | $9.03 | $9.45 | $8.95 | $9.33 | $8.04 | 12,120,370 |
| 2018-03-06 | $8.78 | $9.06 | $8.75 | $9.06 | $7.81 | 11,448,810 |
| 2018-03-05 | $8.84 | $8.92 | $8.76 | $8.77 | $7.56 | 4,364,200 |
| 2018-03-02 | $8.93 | $8.93 | $8.79 | $8.84 | $7.62 | 3,407,010 |
| 2018-03-01 | $8.90 | $9.02 | $8.88 | $8.95 | $7.71 | 4,633,070 |
| 2018-02-28 | $8.91 | $9.05 | $8.85 | $8.98 | $7.74 | 4,470,630 |
| 2018-02-27 | $9.08 | $9.08 | $8.94 | $8.96 | $7.72 | 7,618,440 |
| 2018-02-26 | $8.78 | $9.01 | $8.78 | $8.99 | $7.75 | 7,252,090 |
| 2018-02-23 | $8.56 | $8.70 | $8.51 | $8.69 | $7.49 | 3,855,600 |
| 2018-02-22 | $8.42 | $8.57 | $8.42 | $8.54 | $7.36 | 3,211,760 |
| 2018-02-21 | $8.42 | $8.42 | $8.42 | $8.42 | $7.26 | 0 |
| 2018-02-20 | $8.42 | $8.42 | $8.42 | $8.42 | $7.26 | 0 |
| 2018-02-19 | $8.42 | $8.42 | $8.42 | $8.42 | $7.26 | 0 |
| 2018-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $7.26 | 0 |
| 2018-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $7.26 | 0 |
| 2018-02-14 | $8.48 | $8.48 | $8.36 | $8.42 | $7.26 | 2,929,490 |
| 2018-02-13 | $8.56 | $8.62 | $8.45 | $8.49 | $7.32 | 5,409,700 |
| 2018-02-12 | $8.30 | $8.65 | $8.30 | $8.56 | $7.38 | 5,230,340 |
| 2018-02-09 | $8.50 | $8.59 | $8.12 | $8.35 | $7.20 | 8,643,690 |
| 2018-02-08 | $8.22 | $8.72 | $8.22 | $8.66 | $7.46 | 9,692,520 |
| 2018-02-07 | $8.30 | $8.47 | $8.06 | $8.35 | $7.20 | 12,933,380 |
| 2018-02-06 | $8.15 | $8.15 | $7.81 | $7.82 | $6.74 | 7,582,540 |
| 2018-02-05 | $8.21 | $8.25 | $8.11 | $8.19 | $7.06 | 4,262,530 |
| 2018-02-02 | $8.40 | $8.40 | $7.92 | $8.33 | $7.18 | 11,748,100 |
| 2018-02-01 | $8.80 | $8.84 | $8.40 | $8.41 | $7.25 | 7,362,890 |
| 2018-01-31 | $8.82 | $8.88 | $8.79 | $8.80 | $7.59 | 4,391,740 |
| 2018-01-30 | $8.91 | $8.99 | $8.86 | $8.88 | $7.65 | 3,923,240 |
| 2018-01-29 | $9.12 | $9.13 | $8.88 | $8.97 | $7.73 | 6,047,790 |
| 2018-01-26 | $9.09 | $9.17 | $9.07 | $9.10 | $7.84 | 3,984,120 |
| 2018-01-25 | $9.17 | $9.22 | $9.09 | $9.11 | $7.85 | 5,260,160 |
| 2018-01-24 | $9.16 | $9.20 | $9.10 | $9.16 | $7.90 | 3,414,420 |
| 2018-01-23 | $9.17 | $9.23 | $9.13 | $9.17 | $7.90 | 3,110,580 |
| 2018-01-22 | $9.11 | $9.18 | $9.05 | $9.16 | $7.90 | 3,258,660 |
| 2018-01-19 | $9.09 | $9.21 | $9.05 | $9.12 | $7.86 | 5,930,090 |
| 2018-01-18 | $9.10 | $9.10 | $9.00 | $9.06 | $7.81 | 4,073,200 |
| 2018-01-17 | $9.10 | $9.14 | $8.91 | $9.14 | $7.88 | 6,229,170 |
| 2018-01-16 | $9.42 | $9.42 | $9.02 | $9.10 | $7.84 | 12,332,270 |
| 2018-01-15 | $9.45 | $9.65 | $9.36 | $9.42 | $8.12 | 6,372,570 |
| 2018-01-12 | $9.45 | $9.58 | $9.43 | $9.45 | $8.15 | 3,016,280 |
| 2018-01-11 | $9.55 | $9.56 | $9.39 | $9.46 | $8.15 | 3,820,210 |
| 2018-01-10 | $9.73 | $9.73 | $9.48 | $9.51 | $8.20 | 3,286,430 |
| 2018-01-09 | $9.64 | $9.74 | $9.60 | $9.69 | $8.35 | 3,555,370 |
| 2018-01-08 | $9.56 | $9.66 | $9.55 | $9.62 | $8.29 | 2,647,670 |
| 2018-01-05 | $9.51 | $9.69 | $9.47 | $9.60 | $8.28 | 3,896,140 |
| 2018-01-04 | $9.50 | $9.58 | $9.49 | $9.53 | $8.21 | 2,679,200 |
| 2018-01-03 | $9.43 | $9.56 | $9.41 | $9.54 | $8.22 | 3,692,810 |
| 2018-01-02 | $9.30 | $9.47 | $9.23 | $9.45 | $8.15 | 5,920,780 |
| 2018-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.02 | 0 |
| 2017-12-29 | $9.26 | $9.34 | $9.21 | $9.30 | $8.02 | 4,449,110 |
| 2017-12-28 | $9.30 | $9.37 | $9.22 | $9.25 | $7.97 | 4,284,080 |
| 2017-12-27 | $9.70 | $9.75 | $9.30 | $9.35 | $8.06 | 7,185,730 |
| 2017-12-26 | $9.52 | $9.62 | $9.47 | $9.56 | $8.24 | 2,897,870 |
| 2017-12-25 | $9.79 | $9.79 | $9.51 | $9.52 | $8.21 | 4,647,150 |
| 2017-12-22 | $9.76 | $9.83 | $9.70 | $9.82 | $8.46 | 3,525,750 |
| 2017-12-21 | $9.74 | $9.79 | $9.67 | $9.73 | $8.39 | 2,348,480 |
| 2017-12-20 | $9.75 | $9.84 | $9.69 | $9.77 | $8.42 | 1,937,400 |
| 2017-12-19 | $9.69 | $9.83 | $9.69 | $9.78 | $8.43 | 2,879,370 |
| 2017-12-18 | $9.83 | $9.97 | $9.61 | $9.71 | $8.37 | 2,963,210 |
| 2017-12-15 | $9.98 | $10.03 | $9.85 | $9.88 | $8.52 | 1,878,080 |
| 2017-12-14 | $10.01 | $10.03 | $9.93 | $9.98 | $8.60 | 1,858,590 |
| 2017-12-13 | $10.05 | $10.10 | $9.96 | $10.03 | $8.65 | 2,351,110 |
| 2017-12-12 | $10.02 | $10.16 | $9.98 | $10.05 | $8.66 | 5,725,020 |
| 2017-12-11 | $9.91 | $10.02 | $9.91 | $9.99 | $8.61 | 3,073,380 |
| 2017-12-08 | $9.84 | $9.98 | $9.82 | $9.91 | $8.54 | 1,759,000 |
| 2017-12-07 | $9.80 | $9.95 | $9.61 | $9.89 | $8.53 | 2,914,920 |
| 2017-12-06 | $9.67 | $9.84 | $9.59 | $9.80 | $8.45 | 2,862,860 |
| 2017-12-05 | $9.97 | $10.03 | $9.53 | $9.66 | $8.33 | 5,719,870 |
| 2017-12-04 | $10.08 | $10.12 | $9.99 | $10.02 | $8.64 | 2,783,540 |
| 2017-12-01 | $9.98 | $10.10 | $9.97 | $10.08 | $8.69 | 3,903,180 |
| 2017-11-30 | $10.00 | $10.08 | $9.96 | $10.03 | $8.65 | 2,465,970 |
| 2017-11-29 | $10.18 | $10.18 | $9.88 | $9.99 | $8.61 | 5,670,450 |
| 2017-11-28 | $10.16 | $10.19 | $10.05 | $10.18 | $8.78 | 1,894,280 |
| 2017-11-27 | $10.05 | $10.25 | $9.98 | $10.11 | $8.71 | 3,323,820 |
| 2017-11-24 | $10.07 | $10.14 | $9.94 | $10.04 | $8.65 | 3,431,130 |
| 2017-11-23 | $10.26 | $10.28 | $10.00 | $10.07 | $8.68 | 6,228,310 |
| 2017-11-22 | $10.24 | $10.31 | $10.17 | $10.27 | $8.85 | 4,647,800 |
| 2017-11-21 | $10.46 | $10.56 | $10.01 | $10.23 | $8.82 | 10,721,010 |
| 2017-11-20 | $10.65 | $10.66 | $10.38 | $10.48 | $9.03 | 6,574,930 |
| 2017-11-17 | $10.81 | $10.90 | $10.50 | $10.66 | $9.19 | 9,420,790 |
| 2017-11-16 | $10.90 | $10.98 | $10.87 | $10.92 | $9.41 | 4,610,570 |
| 2017-11-15 | $10.83 | $11.08 | $10.76 | $10.95 | $9.44 | 6,477,720 |
| 2017-11-14 | $10.83 | $10.90 | $10.76 | $10.83 | $9.34 | 5,417,070 |
| 2017-11-13 | $10.80 | $10.94 | $10.77 | $10.83 | $9.34 | 4,657,200 |
| 2017-11-10 | $11.02 | $11.03 | $10.67 | $10.81 | $9.32 | 13,001,010 |
| 2017-11-09 | $11.16 | $11.21 | $10.98 | $11.01 | $9.49 | 4,979,080 |
| 2017-11-08 | $11.06 | $11.18 | $11.06 | $11.17 | $9.63 | 5,709,580 |
| 2017-11-07 | $11.02 | $11.19 | $10.95 | $11.07 | $9.54 | 6,278,550 |
| 2017-11-06 | $10.97 | $11.19 | $10.91 | $11.03 | $9.51 | 8,554,930 |
| 2017-11-03 | $11.26 | $11.28 | $10.86 | $10.96 | $9.45 | 7,664,980 |
| 2017-11-02 | $11.32 | $11.36 | $11.14 | $11.26 | $9.71 | 4,068,900 |
| 2017-11-01 | $11.56 | $11.56 | $11.24 | $11.36 | $9.79 | 6,874,490 |
| 2017-10-31 | $11.46 | $11.64 | $11.46 | $11.52 | $9.93 | 5,327,790 |
| 2017-10-30 | $11.70 | $11.81 | $11.38 | $11.40 | $9.83 | 7,863,070 |
| 2017-10-27 | $12.15 | $12.15 | $11.65 | $11.72 | $10.10 | 24,696,640 |
| 2017-10-26 | $12.31 | $12.46 | $12.23 | $12.41 | $10.70 | 7,620,220 |
| 2017-10-25 | $12.32 | $12.37 | $12.21 | $12.34 | $10.64 | 4,352,160 |
| 2017-10-24 | $12.28 | $12.52 | $12.26 | $12.31 | $10.61 | 7,637,600 |
| 2017-10-23 | $11.97 | $12.38 | $11.92 | $12.38 | $10.67 | 8,156,260 |
| 2017-10-20 | $12.08 | $12.11 | $11.97 | $12.01 | $10.35 | 4,370,790 |
| 2017-10-19 | $12.06 | $12.30 | $12.03 | $12.12 | $10.45 | 7,036,720 |
| 2017-10-18 | $12.03 | $12.18 | $11.98 | $12.09 | $10.42 | 4,412,990 |
| 2017-10-17 | $12.24 | $12.25 | $12.06 | $12.09 | $10.42 | 5,001,640 |
| 2017-10-16 | $12.24 | $12.29 | $11.97 | $12.27 | $10.58 | 8,070,490 |
| 2017-10-13 | $12.26 | $12.36 | $12.17 | $12.24 | $10.55 | 3,827,040 |
| 2017-10-12 | $12.30 | $12.41 | $12.18 | $12.30 | $10.60 | 4,264,390 |
| 2017-10-11 | $12.10 | $12.50 | $12.07 | $12.33 | $10.63 | 14,822,300 |
| 2017-10-10 | $12.08 | $12.23 | $11.98 | $12.09 | $10.42 | 9,666,510 |
| 2017-10-09 | $11.81 | $12.11 | $11.80 | $12.06 | $10.40 | 7,358,370 |
| 2017-10-06 | $11.73 | $11.73 | $11.73 | $11.73 | $10.11 | 0 |
| 2017-10-05 | $11.73 | $11.73 | $11.73 | $11.73 | $10.11 | 0 |
| 2017-10-04 | $11.73 | $11.73 | $11.73 | $11.73 | $10.11 | 0 |
| 2017-10-03 | $11.73 | $11.73 | $11.73 | $11.73 | $10.11 | 0 |
| 2017-10-02 | $11.73 | $11.73 | $11.73 | $11.73 | $10.11 | 0 |
| 2017-09-29 | $11.70 | $11.80 | $11.63 | $11.73 | $10.11 | 2,934,620 |
| 2017-09-28 | $11.76 | $11.76 | $11.63 | $11.64 | $10.03 | 2,290,050 |
| 2017-09-27 | $11.68 | $11.77 | $11.66 | $11.70 | $10.09 | 1,841,560 |
| 2017-09-26 | $11.76 | $11.82 | $11.64 | $11.72 | $10.10 | 3,987,910 |
| 2017-09-25 | $11.77 | $11.88 | $11.71 | $11.73 | $10.11 | 2,367,650 |
| 2017-09-22 | $11.76 | $11.87 | $11.60 | $11.85 | $10.21 | 2,799,430 |
| 2017-09-21 | $11.86 | $11.93 | $11.77 | $11.80 | $10.17 | 2,517,760 |
| 2017-09-20 | $11.83 | $11.87 | $11.76 | $11.84 | $10.21 | 2,172,070 |
| 2017-09-19 | $11.90 | $12.05 | $11.77 | $11.81 | $10.18 | 5,140,030 |
| 2017-09-18 | $11.61 | $11.98 | $11.61 | $11.88 | $10.24 | 7,264,390 |
| 2017-09-15 | $11.56 | $11.72 | $11.50 | $11.61 | $10.01 | 4,321,280 |
| 2017-09-14 | $11.53 | $11.59 | $11.45 | $11.57 | $9.97 | 4,925,850 |
| 2017-09-13 | $11.60 | $11.62 | $11.40 | $11.50 | $9.91 | 4,633,050 |
| 2017-09-12 | $11.67 | $11.71 | $11.52 | $11.57 | $9.97 | 3,301,630 |
| 2017-09-11 | $11.58 | $11.77 | $11.56 | $11.66 | $10.05 | 4,818,470 |
| 2017-09-08 | $11.55 | $11.64 | $11.47 | $11.59 | $9.99 | 3,592,560 |
| 2017-09-07 | $11.65 | $11.72 | $11.53 | $11.55 | $9.96 | 3,789,730 |
| 2017-09-06 | $11.66 | $11.77 | $11.60 | $11.64 | $10.03 | 5,138,800 |
| 2017-09-05 | $11.49 | $11.79 | $11.42 | $11.69 | $10.08 | 10,469,070 |
| 2017-09-04 | $11.33 | $11.49 | $11.33 | $11.45 | $9.87 | 4,920,650 |
| 2017-09-01 | $11.35 | $11.40 | $11.26 | $11.36 | $9.79 | 4,510,160 |
| 2017-08-31 | $11.34 | $11.48 | $11.29 | $11.36 | $9.79 | 4,225,050 |
| 2017-08-30 | $11.17 | $11.38 | $11.17 | $11.33 | $9.77 | 6,003,030 |
| 2017-08-29 | $11.23 | $11.30 | $11.12 | $11.15 | $9.61 | 3,009,850 |
| 2017-08-28 | $11.15 | $11.26 | $11.15 | $11.24 | $9.69 | 3,662,810 |
| 2017-08-25 | $11.06 | $11.26 | $11.05 | $11.20 | $9.65 | 6,339,090 |
| 2017-08-24 | $11.08 | $11.08 | $10.97 | $11.03 | $9.51 | 2,397,030 |
| 2017-08-23 | $11.06 | $11.09 | $10.95 | $11.08 | $9.55 | 2,536,880 |
| 2017-08-22 | $11.11 | $11.11 | $11.01 | $11.06 | $9.53 | 2,340,810 |
| 2017-08-21 | $11.00 | $11.12 | $10.94 | $11.08 | $9.55 | 3,055,110 |
| 2017-08-18 | $11.09 | $11.09 | $10.90 | $11.00 | $9.48 | 2,675,390 |
| 2017-08-17 | $11.01 | $11.13 | $10.99 | $11.07 | $9.54 | 2,346,000 |
| 2017-08-16 | $10.95 | $11.13 | $10.95 | $11.06 | $9.53 | 4,185,380 |
| 2017-08-15 | $10.80 | $11.10 | $10.80 | $11.00 | $9.48 | 4,601,190 |
| 2017-08-14 | $10.60 | $10.85 | $10.60 | $10.83 | $9.34 | 2,397,070 |
| 2017-08-11 | $10.75 | $10.76 | $10.51 | $10.56 | $9.10 | 3,497,610 |
| 2017-08-10 | $10.87 | $10.92 | $10.72 | $10.80 | $9.31 | 2,501,110 |
| 2017-08-09 | $10.81 | $10.89 | $10.80 | $10.86 | $9.36 | 2,965,580 |
| 2017-08-08 | $10.89 | $10.89 | $10.76 | $10.82 | $9.33 | 2,760,140 |
| 2017-08-07 | $10.78 | $10.86 | $10.73 | $10.85 | $9.35 | 1,849,220 |
| 2017-08-04 | $10.86 | $10.87 | $10.77 | $10.79 | $9.30 | 2,471,920 |
| 2017-08-03 | $10.76 | $10.86 | $10.72 | $10.81 | $9.32 | 2,493,300 |
| 2017-08-02 | $10.91 | $10.94 | $10.78 | $10.79 | $9.30 | 3,741,050 |
| 2017-08-01 | $10.91 | $10.98 | $10.88 | $10.91 | $9.40 | 2,701,560 |
| 2017-07-31 | $10.86 | $10.94 | $10.85 | $10.92 | $9.41 | 2,423,620 |
| 2017-07-28 | $10.89 | $10.96 | $10.84 | $10.85 | $9.35 | 2,767,410 |
| 2017-07-27 | $10.80 | $10.94 | $10.67 | $10.89 | $9.39 | 3,384,790 |
| 2017-07-26 | $11.00 | $11.07 | $10.78 | $10.80 | $9.31 | 4,202,290 |
| 2017-07-25 | $10.91 | $11.10 | $10.89 | $11.01 | $9.49 | 4,130,070 |
| 2017-07-24 | $10.92 | $10.95 | $10.84 | $10.89 | $9.39 | 2,939,110 |
| 2017-07-21 | $10.96 | $10.99 | $10.88 | $10.94 | $9.43 | 1,842,130 |
| 2017-07-20 | $10.84 | $11.00 | $10.84 | $10.96 | $9.45 | 2,901,550 |
| 2017-07-19 | $10.80 | $10.90 | $10.70 | $10.89 | $9.39 | 2,380,800 |
| 2017-07-18 | $10.56 | $10.78 | $10.56 | $10.72 | $9.24 | 3,277,690 |
| 2017-07-17 | $11.06 | $11.10 | $10.55 | $10.57 | $9.11 | 7,981,550 |
| 2017-07-14 | $11.20 | $11.32 | $11.10 | $11.12 | $9.59 | 4,794,760 |
| 2017-07-13 | $11.14 | $11.21 | $11.09 | $11.20 | $9.65 | 3,290,450 |
| 2017-07-12 | $11.10 | $11.16 | $10.97 | $11.14 | $9.60 | 4,642,250 |
| 2017-07-11 | $11.02 | $11.20 | $10.97 | $11.06 | $9.53 | 5,825,310 |
| 2017-07-10 | $10.97 | $11.12 | $10.89 | $11.01 | $9.49 | 4,955,460 |
| 2017-07-07 | $11.06 | $11.15 | $10.85 | $11.00 | $9.48 | 4,941,150 |
| 2017-07-06 | $10.98 | $11.05 | $10.95 | $11.03 | $9.51 | 3,908,810 |
| 2017-07-05 | $11.22 | $11.23 | $10.89 | $10.99 | $9.47 | 11,167,690 |
| 2017-07-04 | $11.28 | $11.41 | $11.15 | $11.22 | $9.67 | 5,804,750 |
| 2017-07-03 | $11.30 | $11.35 | $11.22 | $11.29 | $9.73 | 4,197,290 |
| 2017-06-30 | $11.21 | $11.30 | $11.15 | $11.23 | $9.68 | 3,038,200 |
| 2017-06-29 | $11.15 | $11.32 | $11.10 | $11.21 | $9.66 | 3,351,030 |
| 2017-06-28 | $11.28 | $11.28 | $11.08 | $11.10 | $9.57 | 2,127,640 |
| 2017-06-27 | $11.13 | $11.36 | $11.13 | $11.20 | $9.65 | 3,279,860 |
| 2017-06-26 | $10.88 | $11.20 | $10.85 | $11.16 | $9.62 | 4,838,060 |
| 2017-06-23 | $10.86 | $11.01 | $10.77 | $10.95 | $9.44 | 3,844,610 |
| 2017-06-22 | $11.09 | $11.14 | $10.97 | $11.05 | $9.40 | 5,118,680 |
| 2017-06-21 | $11.09 | $11.15 | $11.01 | $11.09 | $9.43 | 3,411,620 |
| 2017-06-20 | $11.24 | $11.28 | $11.05 | $11.12 | $9.46 | 3,246,890 |
| 2017-06-19 | $11.14 | $11.25 | $11.07 | $11.24 | $9.56 | 4,971,900 |
| 2017-06-16 | $11.14 | $11.21 | $11.03 | $11.14 | $9.47 | 3,210,730 |
| 2017-06-15 | $11.03 | $11.23 | $10.94 | $11.13 | $9.46 | 6,943,760 |
| 2017-06-14 | $10.81 | $11.17 | $10.76 | $11.11 | $9.45 | 13,487,110 |
| 2017-06-13 | $10.67 | $10.87 | $10.66 | $10.82 | $9.20 | 3,794,920 |
| 2017-06-12 | $10.72 | $10.92 | $10.69 | $10.72 | $9.12 | 5,248,300 |
| 2017-06-09 | $10.62 | $10.81 | $10.55 | $10.78 | $9.17 | 5,017,770 |
| 2017-06-08 | $10.68 | $10.77 | $10.53 | $10.62 | $9.03 | 6,026,610 |
| 2017-06-07 | $10.55 | $10.78 | $10.48 | $10.69 | $9.09 | 5,656,620 |
| 2017-06-06 | $10.47 | $10.55 | $10.44 | $10.50 | $8.93 | 1,835,460 |
| 2017-06-05 | $10.36 | $10.54 | $10.34 | $10.48 | $8.91 | 3,587,090 |
| 2017-06-02 | $10.15 | $10.34 | $10.04 | $10.31 | $8.77 | 3,898,210 |
| 2017-06-01 | $10.43 | $10.43 | $10.13 | $10.15 | $8.63 | 5,159,210 |
| 2017-05-31 | $10.60 | $10.66 | $10.42 | $10.43 | $8.87 | 7,000,490 |
| 2017-05-30 | $10.43 | $10.43 | $10.43 | $10.43 | $8.87 | 0 |
| 2017-05-29 | $10.43 | $10.43 | $10.43 | $10.43 | $8.87 | 0 |
| 2017-05-26 | $10.40 | $10.50 | $10.40 | $10.43 | $8.87 | 4,746,250 |
| 2017-05-25 | $10.37 | $10.46 | $10.26 | $10.42 | $8.86 | 3,966,960 |
| 2017-05-24 | $10.27 | $10.38 | $10.15 | $10.33 | $8.78 | 3,284,180 |
| 2017-05-23 | $10.30 | $10.44 | $10.21 | $10.28 | $8.74 | 5,649,230 |
| 2017-05-22 | $10.37 | $10.47 | $10.21 | $10.36 | $8.81 | 6,240,220 |
| 2017-05-19 | $10.36 | $10.40 | $10.29 | $10.38 | $8.83 | 2,622,270 |
| 2017-05-18 | $10.37 | $10.47 | $10.31 | $10.35 | $8.80 | 4,416,450 |
| 2017-05-17 | $10.53 | $10.61 | $10.40 | $10.46 | $8.89 | 5,867,860 |
| 2017-05-16 | $10.22 | $10.52 | $10.15 | $10.51 | $8.94 | 5,851,810 |
| 2017-05-15 | $10.37 | $10.43 | $10.19 | $10.22 | $8.69 | 4,734,060 |
| 2017-05-12 | $10.36 | $10.45 | $10.26 | $10.32 | $8.78 | 3,382,200 |
| 2017-05-11 | $10.20 | $10.40 | $10.08 | $10.36 | $8.81 | 4,982,680 |
| 2017-05-10 | $10.75 | $10.78 | $10.32 | $10.32 | $8.78 | 9,635,940 |
| 2017-05-09 | $10.64 | $10.80 | $10.62 | $10.74 | $9.13 | 3,903,180 |
| 2017-05-08 | $10.64 | $10.80 | $10.57 | $10.63 | $9.04 | 5,936,420 |
| 2017-05-05 | $10.88 | $10.97 | $10.65 | $10.66 | $9.06 | 7,213,400 |
| 2017-05-04 | $11.06 | $11.07 | $10.87 | $10.91 | $9.28 | 6,924,240 |
| 2017-05-03 | $11.20 | $11.22 | $10.99 | $11.08 | $9.42 | 8,609,190 |
| 2017-05-02 | $11.42 | $11.42 | $11.18 | $11.20 | $9.52 | 5,800,230 |
| 2017-05-01 | $11.41 | $11.41 | $11.41 | $11.41 | $9.70 | 0 |
| 2017-04-28 | $11.50 | $11.67 | $11.32 | $11.41 | $9.70 | 7,919,850 |
| 2017-04-27 | $11.24 | $11.51 | $11.14 | $11.46 | $9.75 | 6,724,990 |
| 2017-04-26 | $11.35 | $11.39 | $11.18 | $11.24 | $9.56 | 3,881,300 |
| 2017-04-25 | $11.15 | $11.40 | $11.15 | $11.35 | $9.65 | 6,899,210 |
| 2017-04-24 | $11.45 | $11.48 | $11.10 | $11.14 | $9.47 | 7,186,250 |
| 2017-04-21 | $11.37 | $11.61 | $11.26 | $11.57 | $9.84 | 9,209,150 |
| 2017-04-20 | $11.09 | $11.49 | $11.00 | $11.38 | $9.68 | 12,879,490 |
| 2017-04-19 | $11.15 | $11.17 | $10.83 | $11.09 | $9.43 | 8,990,270 |
| 2017-04-18 | $11.23 | $11.32 | $11.10 | $11.16 | $9.49 | 7,247,980 |
| 2017-04-17 | $11.52 | $11.52 | $11.09 | $11.21 | $9.53 | 7,730,700 |
| 2017-04-14 | $11.73 | $11.74 | $11.50 | $11.51 | $9.79 | 6,300,350 |
| 2017-04-13 | $11.71 | $11.79 | $11.69 | $11.73 | $9.97 | 3,840,180 |
| 2017-04-12 | $11.77 | $11.79 | $11.68 | $11.74 | $9.98 | 4,282,340 |
| 2017-04-11 | $11.67 | $11.79 | $11.63 | $11.78 | $10.02 | 5,442,370 |
| 2017-04-10 | $11.93 | $11.93 | $11.62 | $11.65 | $9.91 | 10,539,480 |
| 2017-04-07 | $11.97 | $11.97 | $11.87 | $11.91 | $10.13 | 5,048,420 |
| 2017-04-06 | $11.95 | $12.03 | $11.87 | $11.97 | $10.18 | 6,564,070 |
| 2017-04-05 | $11.77 | $11.95 | $11.73 | $11.93 | $10.14 | 7,875,790 |
| 2017-04-04 | $11.77 | $11.77 | $11.77 | $11.77 | $10.01 | 0 |
| 2017-04-03 | $11.77 | $11.77 | $11.77 | $11.77 | $10.01 | 0 |
| 2017-03-31 | $11.78 | $11.86 | $11.65 | $11.77 | $10.01 | 6,495,210 |
| 2017-03-30 | $11.98 | $11.98 | $11.70 | $11.78 | $10.02 | 7,727,010 |
| 2017-03-29 | $12.15 | $12.18 | $11.98 | $11.98 | $10.19 | 7,181,900 |
| 2017-03-28 | $12.28 | $12.36 | $12.10 | $12.13 | $10.31 | 9,634,810 |
| 2017-03-27 | $12.41 | $12.45 | $12.27 | $12.30 | $10.46 | 8,429,920 |
| 2017-03-24 | $12.38 | $12.44 | $12.27 | $12.43 | $10.57 | 8,607,050 |
| 2017-03-23 | $12.36 | $12.50 | $12.24 | $12.37 | $10.52 | 13,273,240 |
| 2017-03-22 | $12.26 | $12.47 | $12.24 | $12.35 | $10.50 | 10,373,980 |
| 2017-03-21 | $12.20 | $12.35 | $12.18 | $12.34 | $10.49 | 10,048,490 |
| 2017-03-20 | $12.12 | $12.26 | $12.09 | $12.24 | $10.41 | 6,586,730 |
| 2017-03-17 | $12.24 | $12.30 | $12.13 | $12.14 | $10.32 | 8,118,840 |
| 2017-03-16 | $12.07 | $12.23 | $12.07 | $12.23 | $10.40 | 7,843,630 |
| 2017-03-15 | $12.05 | $12.09 | $12.03 | $12.07 | $10.26 | 2,507,830 |
| 2017-03-14 | $12.12 | $12.17 | $12.02 | $12.07 | $10.26 | 4,470,390 |
| 2017-03-13 | $12.03 | $12.12 | $11.90 | $12.09 | $10.28 | 5,093,050 |
| 2017-03-10 | $12.02 | $12.12 | $12.02 | $12.06 | $10.26 | 3,001,570 |
| 2017-03-09 | $12.15 | $12.16 | $12.02 | $12.03 | $10.23 | 4,806,110 |
| 2017-03-08 | $12.29 | $12.30 | $12.14 | $12.17 | $10.35 | 4,745,520 |
| 2017-03-07 | $12.14 | $12.31 | $12.10 | $12.28 | $10.44 | 10,522,660 |
| 2017-03-06 | $12.06 | $12.15 | $12.01 | $12.15 | $10.33 | 6,671,830 |
| 2017-03-03 | $12.02 | $12.12 | $11.98 | $12.08 | $10.27 | 6,636,170 |
| 2017-03-02 | $12.23 | $12.23 | $12.03 | $12.05 | $10.25 | 7,139,470 |
| 2017-03-01 | $12.17 | $12.25 | $12.15 | $12.22 | $10.39 | 6,175,120 |
| 2017-02-28 | $12.17 | $12.26 | $12.14 | $12.19 | $10.37 | 5,147,550 |
| 2017-02-27 | $12.30 | $12.35 | $12.13 | $12.17 | $10.35 | 6,729,530 |
| 2017-02-24 | $12.30 | $12.40 | $12.24 | $12.26 | $10.43 | 8,228,540 |
| 2017-02-23 | $12.14 | $12.35 | $12.06 | $12.31 | $10.47 | 11,914,150 |
| 2017-02-22 | $12.20 | $12.21 | $12.09 | $12.19 | $10.37 | 7,381,310 |
| 2017-02-21 | $12.24 | $12.24 | $12.11 | $12.18 | $10.36 | 7,047,440 |
| 2017-02-20 | $11.92 | $12.23 | $11.87 | $12.22 | $10.39 | 11,095,370 |
| 2017-02-17 | $11.93 | $12.01 | $11.86 | $11.88 | $10.10 | 5,410,600 |
| 2017-02-16 | $11.89 | $11.94 | $11.85 | $11.90 | $10.12 | 4,705,660 |
| 2017-02-15 | $12.06 | $12.09 | $11.87 | $11.88 | $10.10 | 7,524,680 |
| 2017-02-14 | $12.10 | $12.16 | $11.99 | $12.07 | $10.26 | 6,573,460 |
| 2017-02-13 | $12.06 | $12.17 | $12.02 | $12.09 | $10.28 | 6,004,450 |
| 2017-02-10 | $12.17 | $12.21 | $12.07 | $12.09 | $10.28 | 5,558,200 |
| 2017-02-09 | $12.13 | $12.26 | $12.10 | $12.17 | $10.35 | 6,657,050 |
| 2017-02-08 | $11.90 | $12.19 | $11.87 | $12.15 | $10.33 | 6,741,980 |
| 2017-02-07 | $12.04 | $12.04 | $11.91 | $11.96 | $10.17 | 4,428,180 |
| 2017-02-06 | $11.83 | $12.04 | $11.79 | $12.04 | $10.24 | 5,917,350 |
| 2017-02-03 | $11.89 | $11.90 | $11.77 | $11.83 | $10.06 | 2,787,230 |
| 2017-02-02 | $11.87 | $11.87 | $11.87 | $11.87 | $10.09 | 0 |
| 2017-02-01 | $11.87 | $11.87 | $11.87 | $11.87 | $10.09 | 0 |
| 2017-01-31 | $11.87 | $11.87 | $11.87 | $11.87 | $10.09 | 0 |
| 2017-01-30 | $11.87 | $11.87 | $11.87 | $11.87 | $10.09 | 0 |
| 2017-01-27 | $11.87 | $11.87 | $11.87 | $11.87 | $10.09 | 0 |
| 2017-01-26 | $11.89 | $11.92 | $11.84 | $11.87 | $10.09 | 2,660,400 |
| 2017-01-25 | $11.82 | $11.88 | $11.77 | $11.84 | $10.07 | 3,117,960 |
| 2017-01-24 | $11.95 | $11.97 | $11.79 | $11.81 | $10.04 | 5,433,230 |
| 2017-01-23 | $11.74 | $11.98 | $11.72 | $11.95 | $10.16 | 5,358,360 |
| 2017-01-20 | $11.63 | $11.76 | $11.54 | $11.71 | $9.96 | 7,555,040 |
| 2017-01-19 | $11.80 | $11.80 | $11.49 | $11.64 | $9.90 | 6,599,190 |
| 2017-01-18 | $11.80 | $11.89 | $11.73 | $11.77 | $10.01 | 3,648,120 |
| 2017-01-17 | $11.76 | $11.91 | $11.62 | $11.85 | $10.08 | 4,171,500 |
| 2017-01-16 | $12.05 | $12.05 | $11.30 | $11.84 | $10.07 | 7,278,070 |
| 2017-01-13 | $12.26 | $12.26 | $11.93 | $12.02 | $10.22 | 5,544,590 |
| 2017-01-12 | $12.32 | $12.40 | $12.17 | $12.20 | $10.37 | 3,391,870 |
| 2017-01-11 | $12.41 | $12.50 | $12.28 | $12.34 | $10.49 | 4,430,360 |
| 2017-01-10 | $12.60 | $12.69 | $12.41 | $12.44 | $10.58 | 5,863,610 |
| 2017-01-09 | $12.49 | $12.66 | $12.38 | $12.65 | $10.76 | 5,000,440 |
| 2017-01-06 | $12.55 | $12.67 | $12.39 | $12.43 | $10.57 | 7,337,980 |
| 2017-01-05 | $12.66 | $12.73 | $12.52 | $12.55 | $10.67 | 6,503,150 |
| 2017-01-04 | $12.75 | $12.76 | $12.60 | $12.70 | $10.80 | 6,654,670 |
| 2017-01-03 | $12.72 | $12.85 | $12.63 | $12.70 | $10.80 | 6,025,490 |
| 2017-01-02 | $12.76 | $12.76 | $12.76 | $12.76 | $10.85 | 0 |
| 2016-12-30 | $12.47 | $12.88 | $12.44 | $12.76 | $10.85 | 12,133,310 |
| 2016-12-29 | $12.30 | $12.59 | $12.23 | $12.54 | $10.66 | 8,668,960 |
| 2016-12-28 | $12.38 | $12.40 | $12.21 | $12.39 | $10.54 | 5,350,100 |
| 2016-12-27 | $12.43 | $12.51 | $12.32 | $12.41 | $10.55 | 4,479,250 |
| 2016-12-26 | $12.05 | $12.45 | $12.04 | $12.43 | $10.57 | 7,048,460 |
| 2016-12-23 | $12.21 | $12.32 | $12.14 | $12.16 | $10.34 | 4,960,910 |
| 2016-12-22 | $12.12 | $12.32 | $11.97 | $12.26 | $10.43 | 7,187,270 |
| 2016-12-21 | $12.13 | $12.27 | $12.06 | $12.18 | $10.36 | 6,496,860 |
| 2016-12-20 | $11.71 | $12.09 | $11.71 | $12.08 | $10.27 | 8,717,430 |
| 2016-12-19 | $12.04 | $12.06 | $11.70 | $11.74 | $9.98 | 8,058,270 |
| 2016-12-16 | $11.95 | $12.12 | $11.94 | $12.03 | $10.23 | 4,766,260 |
| 2016-12-15 | $12.05 | $12.18 | $11.90 | $11.95 | $10.16 | 5,544,800 |
| 2016-12-14 | $12.14 | $12.14 | $11.91 | $11.99 | $10.20 | 4,158,250 |
| 2016-12-13 | $12.00 | $12.22 | $11.91 | $12.12 | $10.31 | 7,492,890 |
| 2016-12-12 | $12.46 | $12.54 | $11.91 | $11.93 | $10.14 | 9,762,760 |
| 2016-12-09 | $12.69 | $12.78 | $12.46 | $12.49 | $10.62 | 5,388,870 |
| 2016-12-08 | $12.80 | $12.84 | $12.63 | $12.69 | $10.79 | 5,003,710 |
| 2016-12-07 | $12.65 | $12.80 | $12.60 | $12.79 | $10.88 | 4,569,460 |
| 2016-12-06 | $12.64 | $12.92 | $12.57 | $12.63 | $10.74 | 6,189,210 |
| 2016-12-05 | $12.41 | $12.78 | $12.41 | $12.59 | $10.71 | 4,694,390 |
| 2016-12-02 | $12.76 | $12.81 | $12.54 | $12.66 | $10.77 | 5,391,770 |
| 2016-12-01 | $12.79 | $12.89 | $12.70 | $12.81 | $10.89 | 5,616,120 |
| 2016-11-30 | $13.03 | $13.10 | $12.66 | $12.78 | $10.87 | 12,943,960 |
| 2016-11-29 | $13.13 | $13.29 | $13.02 | $13.10 | $11.14 | 7,672,090 |
| 2016-11-28 | $13.26 | $13.48 | $13.15 | $13.16 | $11.19 | 6,716,230 |
| 2016-11-25 | $13.32 | $13.41 | $13.01 | $13.20 | $11.22 | 8,356,910 |
| 2016-11-24 | $13.40 | $13.66 | $13.20 | $13.32 | $11.33 | 10,564,830 |
| 2016-11-23 | $13.59 | $13.64 | $13.40 | $13.43 | $11.42 | 10,295,380 |
| 2016-11-22 | $13.21 | $13.65 | $13.17 | $13.60 | $11.56 | 14,257,230 |
| 2016-11-21 | $12.99 | $13.23 | $12.96 | $13.19 | $11.22 | 6,384,710 |
| 2016-11-18 | $13.00 | $13.09 | $12.95 | $12.99 | $11.05 | 3,455,330 |
| 2016-11-17 | $12.99 | $13.13 | $12.90 | $13.01 | $11.06 | 4,997,550 |
| 2016-11-16 | $13.19 | $13.22 | $12.90 | $13.00 | $11.05 | 8,185,090 |
| 2016-11-15 | $13.12 | $13.23 | $13.03 | $13.18 | $11.21 | 5,776,780 |
| 2016-11-14 | $13.32 | $13.33 | $13.05 | $13.20 | $11.22 | 8,990,370 |
| 2016-11-11 | $13.29 | $13.58 | $13.13 | $13.30 | $11.31 | 10,716,130 |
| 2016-11-10 | $12.98 | $13.34 | $12.86 | $13.30 | $11.31 | 13,069,510 |
| 2016-11-09 | $13.00 | $13.04 | $12.74 | $12.78 | $10.87 | 7,174,560 |
| 2016-11-08 | $13.05 | $13.13 | $12.89 | $13.00 | $11.05 | 6,932,630 |
| 2016-11-07 | $12.72 | $13.10 | $12.58 | $13.00 | $11.05 | 11,559,550 |
| 2016-11-04 | $12.89 | $13.01 | $12.73 | $12.75 | $10.84 | 7,338,100 |
| 2016-11-03 | $12.95 | $13.18 | $12.81 | $12.95 | $11.01 | 10,959,970 |
| 2016-11-02 | $12.72 | $13.18 | $12.72 | $12.99 | $11.05 | 16,890,760 |
| 2016-11-01 | $12.75 | $13.04 | $12.65 | $12.77 | $10.86 | 16,242,990 |
| 2016-10-31 | $12.30 | $12.86 | $12.23 | $12.80 | $10.88 | 0 |
| 2016-10-28 | $12.20 | $12.55 | $12.20 | $12.32 | $10.48 | 16,297,600 |
| 2016-10-27 | $12.11 | $12.22 | $12.01 | $12.14 | $10.32 | 4,701,100 |
| 2016-10-26 | $12.17 | $12.18 | $11.99 | $12.12 | $10.31 | 6,632,600 |
| 2016-10-25 | $12.17 | $12.20 | $12.06 | $12.20 | $10.37 | 3,704,890 |
| 2016-10-24 | $11.94 | $12.20 | $11.92 | $12.16 | $10.34 | 4,725,540 |
| 2016-10-21 | $12.14 | $12.14 | $11.90 | $11.95 | $10.16 | 5,849,070 |
| 2016-10-20 | $12.23 | $12.25 | $12.08 | $12.11 | $10.30 | 5,242,430 |
| 2016-10-19 | $12.24 | $12.32 | $12.16 | $12.19 | $10.37 | 3,881,230 |
| 2016-10-18 | $12.11 | $12.23 | $12.02 | $12.20 | $10.37 | 6,051,160 |
| 2016-10-17 | $12.35 | $12.42 | $12.01 | $12.08 | $10.27 | 9,355,840 |
| 2016-10-14 | $12.26 | $12.48 | $12.14 | $12.45 | $10.59 | 8,433,910 |
| 2016-10-13 | $12.36 | $12.43 | $12.24 | $12.31 | $10.47 | 6,986,800 |
| 2016-10-12 | $12.38 | $12.40 | $12.25 | $12.35 | $10.50 | 6,842,970 |
| 2016-10-11 | $12.54 | $12.61 | $12.36 | $12.44 | $10.58 | 7,603,620 |
| 2016-10-10 | $12.16 | $12.59 | $12.11 | $12.54 | $10.66 | 10,138,650 |
| 2016-10-07 | $12.09 | $12.09 | $12.09 | $12.09 | $10.28 | 0 |
| 2016-10-06 | $12.09 | $12.09 | $12.09 | $12.09 | $10.28 | 0 |
| 2016-10-05 | $12.09 | $12.09 | $12.09 | $12.09 | $10.28 | 0 |
| 2016-10-04 | $12.09 | $12.09 | $12.09 | $12.09 | $10.28 | 0 |
| 2016-10-03 | $12.09 | $12.09 | $12.09 | $12.09 | $10.28 | 0 |
| 2016-09-30 | $12.10 | $12.19 | $12.04 | $12.09 | $10.28 | 5,603,440 |
| 2016-09-29 | $12.14 | $12.24 | $12.00 | $12.10 | $10.29 | 3,069,290 |
| 2016-09-28 | $12.18 | $12.28 | $12.06 | $12.13 | $10.31 | 5,595,160 |
| 2016-09-27 | $11.90 | $12.10 | $11.86 | $12.09 | $10.28 | 6,695,670 |
| 2016-09-26 | $12.16 | $12.24 | $11.91 | $11.93 | $10.14 | 7,684,200 |
| 2016-09-23 | $12.44 | $12.52 | $12.26 | $12.27 | $10.43 | 6,969,260 |
| 2016-09-22 | $12.52 | $12.69 | $12.35 | $12.44 | $10.58 | 9,025,700 |
| 2016-09-21 | $12.47 | $12.58 | $12.33 | $12.49 | $10.62 | 7,585,940 |
| 2016-09-20 | $12.26 | $12.50 | $12.21 | $12.49 | $10.62 | 6,587,440 |
| 2016-09-19 | $12.42 | $12.76 | $12.15 | $12.34 | $10.49 | 15,914,640 |
| 2016-09-16 | $12.41 | $12.41 | $12.41 | $12.41 | $10.55 | 0 |
| 2016-09-15 | $12.41 | $12.41 | $12.41 | $12.41 | $10.55 | 0 |
| 2016-09-14 | $12.01 | $12.43 | $11.93 | $12.41 | $10.55 | 15,126,490 |
| 2016-09-13 | $11.78 | $12.13 | $11.65 | $12.11 | $10.30 | 9,530,280 |
| 2016-09-12 | $11.90 | $12.35 | $11.82 | $11.92 | $10.01 | 15,148,180 |
| 2016-09-09 | $12.05 | $12.30 | $12.02 | $12.03 | $10.10 | 8,398,850 |
| 2016-09-08 | $12.08 | $12.19 | $11.92 | $12.00 | $10.08 | 6,180,950 |
| 2016-09-07 | $12.01 | $12.21 | $11.92 | $12.08 | $10.15 | 7,384,750 |
| 2016-09-06 | $12.05 | $12.05 | $11.78 | $12.01 | $10.09 | 6,043,080 |
| 2016-09-05 | $11.80 | $12.05 | $11.80 | $11.98 | $10.06 | 7,501,050 |
| 2016-09-02 | $11.74 | $11.87 | $11.68 | $11.82 | $9.93 | 5,087,830 |
| 2016-09-01 | $11.81 | $11.99 | $11.71 | $11.72 | $9.84 | 7,000,700 |
| 2016-08-31 | $11.90 | $11.96 | $11.75 | $11.81 | $9.92 | 6,070,420 |
| 2016-08-30 | $11.92 | $12.18 | $11.80 | $11.88 | $9.98 | 8,671,060 |
| 2016-08-29 | $12.11 | $12.39 | $11.98 | $12.01 | $10.09 | 11,250,180 |
| 2016-08-26 | $11.99 | $12.36 | $11.91 | $12.19 | $10.24 | 13,839,730 |
| 2016-08-25 | $11.64 | $12.09 | $11.45 | $12.03 | $10.10 | 11,082,480 |
| 2016-08-24 | $11.91 | $11.92 | $11.71 | $11.72 | $9.84 | 4,695,050 |
| 2016-08-23 | $11.76 | $12.02 | $11.71 | $11.86 | $9.96 | 7,901,290 |
| 2016-08-22 | $11.60 | $12.02 | $11.59 | $11.84 | $9.95 | 11,808,220 |
| 2016-08-19 | $11.72 | $11.83 | $11.40 | $11.66 | $9.79 | 7,671,760 |
| 2016-08-18 | $11.86 | $11.93 | $11.66 | $11.72 | $9.84 | 8,739,280 |
| 2016-08-17 | $11.85 | $12.01 | $11.80 | $11.93 | $10.02 | 8,244,970 |
| 2016-08-16 | $11.51 | $12.05 | $11.50 | $11.98 | $10.06 | 21,738,590 |
| 2016-08-15 | $11.10 | $11.51 | $11.00 | $11.48 | $9.64 | 13,269,270 |
| 2016-08-12 | $11.05 | $11.11 | $10.92 | $11.02 | $9.26 | 10,890,930 |
| 2016-08-11 | $10.95 | $11.06 | $10.82 | $10.85 | $9.11 | 6,254,030 |
| 2016-08-10 | $11.14 | $11.22 | $10.94 | $11.05 | $9.28 | 7,204,790 |
| 2016-08-09 | $11.06 | $11.20 | $10.99 | $11.14 | $9.36 | 6,250,630 |
| 2016-08-08 | $10.80 | $11.12 | $10.78 | $11.11 | $9.33 | 6,329,930 |
| 2016-08-05 | $10.93 | $10.99 | $10.81 | $10.84 | $9.11 | 5,526,330 |
| 2016-08-04 | $10.91 | $10.98 | $10.80 | $10.94 | $9.19 | 4,553,260 |
| 2016-08-03 | $10.85 | $10.94 | $10.79 | $10.91 | $9.16 | 3,645,090 |
| 2016-08-02 | $10.81 | $10.93 | $10.77 | $10.92 | $9.17 | 3,271,610 |
| 2016-08-01 | $11.24 | $11.28 | $10.74 | $10.81 | $9.08 | 8,613,810 |
| 2016-07-29 | $11.43 | $11.52 | $11.12 | $11.31 | $9.50 | 9,759,750 |
| 2016-07-28 | $11.40 | $11.72 | $11.15 | $11.55 | $9.70 | 10,820,090 |
| 2016-07-27 | $11.43 | $11.85 | $11.09 | $11.37 | $9.55 | 15,089,760 |
| 2016-07-26 | $11.30 | $11.52 | $11.24 | $11.48 | $9.64 | 7,267,680 |
| 2016-07-25 | $11.28 | $11.44 | $11.18 | $11.28 | $9.47 | 6,339,090 |
| 2016-07-22 | $11.56 | $11.59 | $11.22 | $11.30 | $9.49 | 8,251,300 |
| 2016-07-21 | $11.42 | $11.72 | $11.36 | $11.56 | $9.71 | 9,327,980 |
| 2016-07-20 | $11.39 | $11.55 | $11.36 | $11.42 | $9.59 | 9,444,750 |
| 2016-07-19 | $11.52 | $11.59 | $11.13 | $11.33 | $9.52 | 13,190,880 |
| 2016-07-18 | $11.80 | $11.85 | $11.50 | $11.51 | $9.67 | 9,228,270 |
| 2016-07-15 | $11.71 | $11.85 | $11.59 | $11.75 | $9.87 | 8,426,250 |
| 2016-07-14 | $11.82 | $11.92 | $11.53 | $11.70 | $9.83 | 14,603,150 |
| 2016-07-13 | $12.10 | $12.25 | $11.70 | $11.83 | $9.94 | 17,936,270 |
| 2016-07-12 | $11.79 | $12.36 | $11.79 | $12.00 | $10.08 | 19,943,490 |
| 2016-07-11 | $11.44 | $12.22 | $11.44 | $11.79 | $9.90 | 22,061,250 |
| 2016-07-08 | $11.52 | $11.58 | $11.36 | $11.45 | $9.62 | 8,845,070 |
| 2016-07-07 | $11.35 | $11.69 | $11.22 | $11.63 | $9.77 | 15,316,630 |
| 2016-07-06 | $11.19 | $11.43 | $11.11 | $11.41 | $9.58 | 12,449,500 |
| 2016-07-05 | $11.06 | $11.60 | $10.97 | $11.26 | $9.46 | 12,847,440 |
| 2016-07-04 | $10.79 | $10.96 | $10.75 | $10.90 | $9.16 | 9,834,480 |
| 2016-07-01 | $10.75 | $10.98 | $10.72 | $10.84 | $9.11 | 9,265,310 |
| 2016-06-30 | $10.85 | $10.96 | $10.68 | $10.79 | $9.06 | 7,314,740 |
| 2016-06-29 | $10.78 | $11.08 | $10.68 | $10.85 | $9.11 | 20,181,700 |
| 2016-06-28 | $10.24 | $10.90 | $10.21 | $10.76 | $9.04 | 21,676,040 |
| 2016-06-27 | $9.90 | $10.42 | $9.81 | $10.29 | $8.64 | 15,291,780 |
| 2016-06-24 | $10.01 | $10.15 | $9.71 | $9.95 | $8.36 | 7,176,920 |
| 2016-06-23 | $10.01 | $10.05 | $9.90 | $10.01 | $8.41 | 5,175,730 |
| 2016-06-22 | $9.85 | $10.04 | $9.81 | $10.00 | $8.40 | 5,210,820 |
| 2016-06-21 | $9.83 | $10.00 | $9.83 | $9.85 | $8.27 | 6,817,640 |
| 2016-06-20 | $9.80 | $9.83 | $9.67 | $9.80 | $8.23 | 4,237,330 |
| 2016-06-17 | $9.78 | $9.87 | $9.75 | $9.80 | $8.23 | 6,581,530 |
| 2016-06-16 | $9.74 | $9.82 | $9.66 | $9.77 | $8.21 | 5,000,420 |
| 2016-06-15 | $9.50 | $9.81 | $9.44 | $9.79 | $8.22 | 7,776,460 |
| 2016-06-14 | $9.62 | $9.68 | $9.46 | $9.58 | $8.05 | 5,117,450 |
| 2016-06-13 | $9.90 | $9.97 | $9.61 | $9.62 | $8.08 | 8,884,700 |
| 2016-06-10 | $9.98 | $9.98 | $9.98 | $9.98 | $8.38 | 0 |
| 2016-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $8.38 | 0 |
| 2016-06-08 | $10.10 | $10.10 | $9.97 | $9.98 | $8.38 | 8,333,350 |
| 2016-06-07 | $10.18 | $10.22 | $10.05 | $10.10 | $8.48 | 6,850,270 |
| 2016-06-06 | $10.29 | $10.35 | $10.09 | $10.19 | $8.56 | 7,145,240 |
| 2016-06-03 | $10.19 | $10.30 | $10.13 | $10.28 | $8.63 | 7,732,670 |
| 2016-06-02 | $10.12 | $10.20 | $10.08 | $10.20 | $8.57 | 5,317,000 |
| 2016-06-01 | $10.18 | $10.18 | $10.18 | $10.18 | $8.55 | 0 |
| 2016-05-31 | $9.86 | $10.20 | $9.86 | $10.18 | $8.55 | 6,978,250 |
| 2016-05-30 | $9.86 | $10.02 | $9.75 | $9.87 | $8.29 | 4,027,200 |
| 2016-05-27 | $9.90 | $9.95 | $9.76 | $9.84 | $8.27 | 5,141,920 |
| 2016-05-26 | $10.01 | $10.06 | $9.75 | $9.91 | $8.32 | 7,070,130 |
| 2016-05-25 | $10.27 | $10.27 | $9.96 | $10.05 | $8.44 | 6,301,660 |
| 2016-05-24 | $10.19 | $10.26 | $10.04 | $10.16 | $8.53 | 4,137,860 |
| 2016-05-23 | $10.20 | $10.29 | $10.14 | $10.19 | $8.56 | 4,154,330 |
| 2016-05-20 | $10.07 | $10.14 | $9.92 | $10.11 | $8.49 | 3,585,510 |
| 2016-05-19 | $10.03 | $10.17 | $9.90 | $10.09 | $8.48 | 3,941,360 |
| 2016-05-18 | $10.28 | $10.28 | $9.93 | $10.03 | $8.42 | 6,155,330 |
| 2016-05-17 | $10.34 | $10.44 | $10.26 | $10.30 | $8.65 | 5,230,480 |
| 2016-05-16 | $10.24 | $10.36 | $10.05 | $10.35 | $8.69 | 6,206,050 |
| 2016-05-13 | $10.50 | $10.68 | $10.16 | $10.26 | $8.62 | 10,712,350 |
| 2016-05-12 | $10.45 | $10.65 | $10.24 | $10.52 | $8.84 | 7,225,390 |
| 2016-05-11 | $10.48 | $10.88 | $10.21 | $10.70 | $8.99 | 10,931,800 |
| 2016-05-10 | $10.52 | $10.64 | $10.06 | $10.39 | $8.73 | 7,850,590 |
| 2016-05-09 | $10.62 | $10.84 | $10.40 | $10.60 | $8.90 | 10,914,060 |
| 2016-05-06 | $10.84 | $10.98 | $10.51 | $10.56 | $8.87 | 10,926,660 |
| 2016-05-05 | $10.81 | $11.05 | $10.72 | $10.95 | $9.20 | 10,715,040 |
| 2016-05-04 | $10.34 | $11.13 | $10.33 | $10.93 | $9.18 | 22,234,930 |
| 2016-05-03 | $10.11 | $10.44 | $10.03 | $10.41 | $8.74 | 9,079,000 |
| 2016-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $8.48 | 0 |
| 2016-04-29 | $10.19 | $10.24 | $10.07 | $10.09 | $8.48 | 6,807,510 |
| 2016-04-28 | $10.17 | $10.23 | $9.97 | $10.19 | $8.56 | 4,606,430 |
| 2016-04-27 | $10.20 | $10.29 | $10.11 | $10.16 | $8.53 | 5,921,320 |
| 2016-04-26 | $9.96 | $10.30 | $9.90 | $10.26 | $8.62 | 6,004,310 |
| 2016-04-25 | $10.00 | $10.07 | $9.88 | $9.98 | $8.38 | 4,183,440 |
| 2016-04-22 | $9.87 | $10.09 | $9.85 | $10.07 | $8.46 | 3,840,160 |
| 2016-04-21 | $10.00 | $10.22 | $9.90 | $9.91 | $8.32 | 4,461,430 |
| 2016-04-20 | $10.59 | $10.66 | $9.83 | $10.09 | $8.48 | 9,856,450 |
| 2016-04-19 | $10.60 | $10.75 | $10.46 | $10.59 | $8.90 | 5,338,810 |
| 2016-04-18 | $10.44 | $10.80 | $10.33 | $10.59 | $8.90 | 10,848,090 |
| 2016-04-15 | $10.58 | $10.68 | $10.47 | $10.60 | $8.90 | 8,300,800 |
| 2016-04-14 | $10.61 | $10.67 | $10.37 | $10.57 | $8.88 | 7,589,020 |
| 2016-04-13 | $10.52 | $10.72 | $10.46 | $10.55 | $8.86 | 9,102,190 |
| 2016-04-12 | $10.72 | $10.73 | $10.40 | $10.52 | $8.84 | 7,039,990 |
| 2016-04-11 | $10.41 | $10.80 | $10.41 | $10.74 | $9.02 | 9,962,330 |
| 2016-04-08 | $10.35 | $10.44 | $10.22 | $10.38 | $8.72 | 8,497,030 |
| 2016-04-07 | $10.33 | $10.65 | $10.33 | $10.46 | $8.79 | 14,325,660 |
| 2016-04-06 | $10.24 | $10.40 | $10.24 | $10.35 | $8.69 | 8,428,640 |
| 2016-04-05 | $10.09 | $10.33 | $10.02 | $10.32 | $8.67 | 10,040,700 |
| 2016-04-04 | $10.17 | $10.17 | $10.17 | $10.17 | $8.54 | 0 |
| 2016-04-01 | $10.18 | $10.25 | $9.91 | $10.17 | $8.54 | 9,632,530 |
| 2016-03-31 | $10.37 | $10.40 | $10.11 | $10.25 | $8.61 | 12,262,720 |
| 2016-03-30 | $9.86 | $10.42 | $9.82 | $10.37 | $8.71 | 18,195,370 |
| 2016-03-29 | $9.92 | $9.97 | $9.60 | $9.67 | $8.12 | 12,315,050 |
| 2016-03-28 | $9.97 | $10.19 | $9.86 | $9.94 | $8.35 | 7,060,440 |
| 2016-03-25 | $9.75 | $9.92 | $9.74 | $9.91 | $8.32 | 3,660,980 |
| 2016-03-24 | $9.90 | $9.93 | $9.76 | $9.78 | $8.21 | 6,542,890 |
| 2016-03-23 | $9.89 | $10.07 | $9.83 | $9.97 | $8.37 | 4,049,540 |
| 2016-03-22 | $10.05 | $10.06 | $9.90 | $9.95 | $8.36 | 5,296,140 |
| 2016-03-21 | $9.91 | $10.06 | $9.85 | $10.06 | $8.45 | 10,117,060 |
| 2016-03-18 | $9.56 | $9.86 | $9.55 | $9.80 | $8.23 | 7,701,690 |
| 2016-03-17 | $9.30 | $9.58 | $9.30 | $9.54 | $8.01 | 6,734,160 |
| 2016-03-16 | $9.33 | $9.42 | $9.21 | $9.25 | $7.77 | 3,245,560 |
| 2016-03-15 | $9.41 | $9.49 | $9.23 | $9.31 | $7.82 | 6,346,360 |
| 2016-03-14 | $9.30 | $9.58 | $9.21 | $9.41 | $7.90 | 6,919,580 |
| 2016-03-11 | $9.10 | $9.22 | $9.06 | $9.16 | $7.69 | 2,954,650 |
| 2016-03-10 | $9.20 | $9.32 | $9.15 | $9.16 | $7.69 | 3,106,970 |
| 2016-03-09 | $9.30 | $9.38 | $9.16 | $9.22 | $7.74 | 4,040,710 |
| 2016-03-08 | $9.30 | $9.45 | $9.05 | $9.43 | $7.92 | 7,595,370 |
| 2016-03-07 | $9.32 | $9.49 | $9.22 | $9.37 | $7.87 | 9,717,440 |
| 2016-03-04 | $9.59 | $9.59 | $9.03 | $9.20 | $7.73 | 9,572,590 |
| 2016-03-03 | $9.65 | $9.75 | $9.54 | $9.59 | $8.06 | 7,861,080 |
| 2016-03-02 | $9.28 | $9.68 | $9.21 | $9.67 | $8.12 | 8,709,390 |
| 2016-03-01 | $9.08 | $9.34 | $8.90 | $9.29 | $7.80 | 5,356,790 |
| 2016-02-29 | $9.44 | $9.49 | $8.86 | $9.07 | $7.62 | 7,211,610 |
| 2016-02-26 | $9.55 | $9.73 | $9.21 | $9.45 | $7.94 | 6,879,000 |
| 2016-02-25 | $10.39 | $10.50 | $9.40 | $9.46 | $7.95 | 7,470,310 |
| 2016-02-24 | $10.46 | $10.50 | $10.10 | $10.44 | $8.77 | 6,966,870 |
| 2016-02-23 | $10.34 | $10.59 | $10.31 | $10.50 | $8.82 | 11,171,710 |
| 2016-02-22 | $10.25 | $10.42 | $10.24 | $10.34 | $8.69 | 5,754,020 |
| 2016-02-19 | $10.15 | $10.28 | $10.08 | $10.16 | $8.53 | 5,699,110 |
| 2016-02-18 | $10.34 | $10.60 | $10.25 | $10.26 | $8.62 | 7,436,530 |
| 2016-02-17 | $10.33 | $10.42 | $10.20 | $10.34 | $8.69 | 6,696,560 |
| 2016-02-16 | $10.08 | $10.44 | $9.97 | $10.34 | $8.69 | 7,874,600 |
| 2016-02-15 | $9.58 | $10.19 | $9.40 | $10.06 | $8.45 | 7,197,370 |
| 2016-02-12 | $9.72 | $9.72 | $9.72 | $9.72 | $8.16 | 0 |
| 2016-02-11 | $9.72 | $9.72 | $9.72 | $9.72 | $8.16 | 0 |
| 2016-02-10 | $9.72 | $9.72 | $9.72 | $9.72 | $8.16 | 0 |
| 2016-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $8.16 | 0 |
| 2016-02-08 | $9.72 | $9.72 | $9.72 | $9.72 | $8.16 | 0 |
| 2016-02-05 | $9.81 | $10.07 | $9.70 | $9.72 | $8.16 | 4,137,980 |
| 2016-02-04 | $9.56 | $9.89 | $9.56 | $9.81 | $8.24 | 8,034,620 |
| 2016-02-03 | $9.30 | $9.66 | $9.15 | $9.56 | $8.03 | 10,842,910 |
| 2016-02-02 | $8.96 | $9.42 | $8.89 | $9.32 | $7.83 | 11,726,850 |
| 2016-02-01 | $9.02 | $9.32 | $8.76 | $8.87 | $7.45 | 8,214,730 |
| 2016-01-29 | $8.81 | $9.27 | $8.78 | $9.15 | $7.69 | 9,598,070 |
| 2016-01-28 | $9.33 | $9.38 | $8.81 | $8.85 | $7.43 | 6,789,220 |
| 2016-01-27 | $9.31 | $9.71 | $8.70 | $9.49 | $7.97 | 14,932,620 |
| 2016-01-26 | $10.06 | $10.08 | $9.22 | $9.26 | $7.78 | 9,728,340 |
| 2016-01-25 | $10.30 | $10.35 | $10.12 | $10.22 | $8.58 | 7,544,240 |
| 2016-01-22 | $9.98 | $10.20 | $9.89 | $10.18 | $8.55 | 8,711,340 |
| 2016-01-21 | $9.84 | $10.25 | $9.80 | $9.90 | $8.32 | 8,288,590 |
| 2016-01-20 | $10.35 | $10.59 | $9.99 | $10.03 | $8.42 | 14,354,110 |
| 2016-01-19 | $9.95 | $10.49 | $9.94 | $10.45 | $8.78 | 10,904,480 |
| 2016-01-18 | $10.01 | $10.31 | $9.78 | $10.08 | $8.47 | 14,896,310 |
| 2016-01-15 | $10.43 | $10.60 | $10.10 | $10.23 | $8.59 | 8,966,180 |
| 2016-01-14 | $9.85 | $10.65 | $9.81 | $10.56 | $8.87 | 8,674,700 |
| 2016-01-13 | $10.34 | $10.52 | $10.01 | $10.11 | $8.49 | 7,887,910 |
| 2016-01-12 | $10.31 | $10.55 | $10.21 | $10.27 | $8.63 | 12,893,110 |
| 2016-01-11 | $10.62 | $11.00 | $10.10 | $10.20 | $8.57 | 14,622,230 |
| 2016-01-08 | $11.18 | $11.21 | $10.10 | $10.90 | $9.16 | 16,013,100 |
| 2016-01-07 | $11.75 | $11.75 | $10.81 | $10.81 | $9.08 | 4,443,800 |
| 2016-01-06 | $11.86 | $12.08 | $11.56 | $12.01 | $10.09 | 16,481,380 |
| 2016-01-05 | $11.41 | $12.24 | $11.38 | $11.86 | $9.96 | 12,940,370 |
| 2016-01-04 | $13.25 | $13.25 | $11.93 | $11.99 | $10.07 | 11,780,390 |
| 2016-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $11.13 | 0 |
| 2015-12-31 | $13.34 | $13.51 | $12.96 | $13.25 | $11.13 | 27,535,440 |
| 2015-12-30 | $12.94 | $13.35 | $12.82 | $13.31 | $11.18 | 20,693,800 |
| 2015-12-29 | $12.60 | $12.94 | $12.60 | $12.89 | $10.83 | 11,263,630 |
| 2015-12-28 | $12.91 | $13.07 | $12.60 | $12.64 | $10.62 | 14,266,210 |
| 2015-12-25 | $12.75 | $13.00 | $12.75 | $12.86 | $10.80 | 9,118,560 |
| 2015-12-24 | $12.72 | $12.79 | $12.40 | $12.77 | $10.73 | 10,058,590 |
| 2015-12-23 | $12.55 | $13.08 | $12.55 | $12.74 | $10.70 | 19,836,600 |
| 2015-12-22 | $12.65 | $12.70 | $12.46 | $12.57 | $10.56 | 9,615,520 |
| 2015-12-21 | $12.48 | $12.74 | $12.44 | $12.66 | $10.63 | 17,157,960 |
| 2015-12-18 | $12.30 | $12.52 | $12.21 | $12.46 | $10.47 | 13,154,210 |
| 2015-12-17 | $12.14 | $12.40 | $12.11 | $12.29 | $10.32 | 12,434,680 |
| 2015-12-16 | $12.20 | $12.25 | $11.98 | $12.07 | $10.14 | 8,630,040 |
| 2015-12-15 | $11.89 | $12.30 | $11.85 | $12.20 | $10.25 | 11,161,510 |
| 2015-12-14 | $11.53 | $11.93 | $11.49 | $11.88 | $9.98 | 6,253,450 |
| 2015-12-11 | $11.79 | $11.86 | $11.59 | $11.64 | $9.78 | 6,744,470 |
| 2015-12-10 | $12.08 | $12.13 | $11.91 | $11.92 | $10.01 | 9,328,260 |
| 2015-12-09 | $11.78 | $12.06 | $11.78 | $11.85 | $9.95 | 6,844,210 |
| 2015-12-08 | $12.10 | $12.12 | $11.67 | $11.79 | $9.90 | 9,352,020 |
| 2015-12-07 | $11.96 | $12.30 | $11.96 | $12.17 | $10.22 | 10,277,130 |
| 2015-12-04 | $12.15 | $12.16 | $11.95 | $11.99 | $10.07 | 9,174,650 |
| 2015-12-03 | $12.10 | $12.20 | $12.01 | $12.19 | $10.24 | 8,201,230 |
| 2015-12-02 | $12.07 | $12.13 | $11.59 | $12.10 | $10.16 | 8,691,410 |
| 2015-12-01 | $11.97 | $12.20 | $11.81 | $12.09 | $10.15 | 9,212,800 |
| 2015-11-30 | $12.08 | $12.24 | $11.32 | $12.00 | $10.08 | 16,057,940 |
| 2015-11-27 | $12.85 | $12.89 | $11.80 | $12.00 | $10.08 | 14,014,160 |
| 2015-11-26 | $13.25 | $13.27 | $12.90 | $12.93 | $10.86 | 16,432,350 |
| 2015-11-25 | $12.84 | $13.22 | $12.84 | $13.20 | $11.09 | 18,508,510 |
| 2015-11-24 | $12.96 | $12.99 | $12.61 | $12.84 | $10.78 | 9,634,860 |
| 2015-11-23 | $12.90 | $13.15 | $12.83 | $12.92 | $10.85 | 17,176,580 |
| 2015-11-20 | $12.73 | $12.93 | $12.62 | $12.85 | $10.79 | 13,783,740 |
| 2015-11-19 | $12.64 | $12.78 | $12.48 | $12.74 | $10.70 | 11,426,770 |
| 2015-11-18 | $12.64 | $12.91 | $12.52 | $12.66 | $10.63 | 9,344,280 |
| 2015-11-17 | $12.90 | $13.07 | $12.60 | $12.63 | $10.61 | 13,879,430 |
| 2015-11-16 | $12.30 | $12.79 | $12.28 | $12.77 | $10.73 | 10,094,440 |
| 2015-11-13 | $13.06 | $13.14 | $12.55 | $12.66 | $10.63 | 20,199,170 |
| 2015-11-12 | $13.46 | $13.47 | $13.08 | $13.19 | $11.08 | 16,191,920 |
| 2015-11-11 | $13.08 | $13.44 | $13.01 | $13.40 | $11.26 | 19,414,920 |
| 2015-11-10 | $13.20 | $13.28 | $12.95 | $13.11 | $11.01 | 18,460,580 |
| 2015-11-09 | $13.20 | $13.35 | $12.94 | $13.27 | $11.15 | 19,254,510 |
| 2015-11-06 | $13.14 | $13.37 | $13.08 | $13.27 | $11.15 | 21,046,290 |
| 2015-11-05 | $13.34 | $13.40 | $13.00 | $13.14 | $11.04 | 19,692,010 |
| 2015-11-04 | $12.85 | $13.41 | $12.77 | $13.35 | $11.21 | 17,913,170 |
| 2015-11-03 | $12.66 | $12.85 | $12.40 | $12.80 | $10.75 | 11,081,070 |
| 2015-11-02 | $12.65 | $13.02 | $12.50 | $12.56 | $10.55 | 15,087,420 |
| 2015-10-30 | $13.10 | $13.36 | $12.90 | $13.03 | $10.94 | 14,931,050 |
| 2015-10-29 | $13.05 | $13.40 | $12.87 | $13.21 | $11.10 | 13,233,640 |
| 2015-10-28 | $13.30 | $13.44 | $12.86 | $12.97 | $10.89 | 16,231,640 |
| 2015-10-27 | $13.21 | $13.53 | $12.85 | $13.47 | $11.31 | 22,795,460 |
| 2015-10-26 | $13.98 | $13.98 | $13.15 | $13.41 | $11.26 | 41,254,730 |
| 2015-10-23 | $12.51 | $13.62 | $12.42 | $13.62 | $11.44 | 44,448,510 |
| 2015-10-22 | $11.88 | $12.43 | $11.88 | $12.38 | $10.40 | 12,624,270 |
| 2015-10-21 | $12.30 | $12.79 | $11.70 | $11.82 | $9.93 | 27,152,850 |
| 2015-10-20 | $12.18 | $12.40 | $12.16 | $12.33 | $10.36 | 12,484,900 |
| 2015-10-19 | $12.57 | $12.60 | $12.12 | $12.18 | $10.23 | 15,961,590 |
| 2015-10-16 | $12.45 | $12.80 | $12.30 | $12.52 | $10.52 | 19,656,620 |
| 2015-10-15 | $12.12 | $12.45 | $12.07 | $12.42 | $10.43 | 12,607,990 |
| 2015-10-14 | $12.47 | $12.52 | $12.11 | $12.14 | $10.20 | 12,227,130 |
| 2015-10-13 | $12.29 | $12.58 | $12.21 | $12.49 | $10.49 | 13,394,650 |
| 2015-10-12 | $12.05 | $12.65 | $12.04 | $12.37 | $10.39 | 21,743,320 |
| 2015-10-09 | $11.94 | $12.10 | $11.85 | $12.03 | $10.10 | 13,141,580 |
| 2015-10-08 | $12.10 | $12.10 | $11.80 | $11.93 | $10.02 | 13,683,210 |
| 2015-10-07 | $11.51 | $11.51 | $11.51 | $11.51 | $9.67 | 0 |
| 2015-10-06 | $11.51 | $11.51 | $11.51 | $11.51 | $9.67 | 0 |
| 2015-10-05 | $11.51 | $11.51 | $11.51 | $11.51 | $9.67 | 0 |
| 2015-10-02 | $11.51 | $11.51 | $11.51 | $11.51 | $9.67 | 0 |
| 2015-10-01 | $11.51 | $11.51 | $11.51 | $11.51 | $9.67 | 0 |
| 2015-09-30 | $11.50 | $11.63 | $11.21 | $11.51 | $9.67 | 11,565,890 |
| 2015-09-29 | $11.58 | $11.71 | $11.18 | $11.48 | $9.64 | 11,603,630 |
| 2015-09-28 | $11.71 | $11.85 | $11.31 | $11.81 | $9.92 | 10,884,110 |
| 2015-09-25 | $11.85 | $12.09 | $11.53 | $11.74 | $9.86 | 11,476,820 |
| 2015-09-24 | $11.86 | $11.95 | $11.50 | $11.85 | $9.95 | 9,112,790 |
| 2015-09-23 | $11.65 | $11.85 | $11.51 | $11.65 | $9.79 | 12,242,610 |
| 2015-09-22 | $11.90 | $12.15 | $11.60 | $11.86 | $9.96 | 19,096,760 |
| 2015-09-21 | $11.15 | $11.86 | $11.12 | $11.79 | $9.90 | 16,330,690 |
| 2015-09-18 | $11.50 | $11.57 | $11.11 | $11.39 | $9.57 | 12,167,080 |
| 2015-09-17 | $11.11 | $11.79 | $11.11 | $11.35 | $9.53 | 23,923,710 |
| 2015-09-16 | $10.21 | $11.09 | $10.21 | $11.09 | $9.32 | 15,741,810 |
| 2015-09-15 | $10.00 | $10.61 | $9.92 | $10.08 | $8.47 | 11,954,740 |
| 2015-09-14 | $11.37 | $11.45 | $10.14 | $10.26 | $8.62 | 14,269,320 |
| 2015-09-11 | $11.21 | $11.48 | $10.91 | $11.27 | $9.47 | 11,412,330 |
| 2015-09-10 | $11.24 | $11.54 | $11.13 | $11.18 | $9.39 | 12,972,800 |
| 2015-09-09 | $11.00 | $11.74 | $11.00 | $11.50 | $9.66 | 29,230,440 |
| 2015-09-08 | $10.24 | $11.20 | $10.02 | $11.20 | $9.41 | 25,325,280 |
| 2015-09-07 | $9.84 | $10.50 | $9.84 | $10.18 | $8.55 | 17,082,360 |
Henan Lingrui Pharmaceutical Company Ltd (600285) News Headlines
Recent Henan Lingrui Pharmaceutical Company Ltd (600285) News
Similar Companies to Henan Lingrui Pharmaceutical Company Ltd (600285) 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 | -- | -- | -- |