Wanxiang Doneed Company Ltd (600371) Exchange: SHG
Data as of July 11, 2025
$9.45 ($-0.03) -0.32%
Wanxiang Doneed Company Ltd - Daily Information
Click for more stock information on Wanxiang Doneed Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.49 |
| Previous Close | $9.45 |
| High | $9.55 |
| Low | $9.41 |
| Adjusted Open | $9.49 |
| Previous Adjusted Close | $9.45 |
| Adjusted High | $9.55 |
| Adjusted Low | $9.41 |
About Wanxiang Doneed Company Ltd (600371)
WanXiang Doneed Co., Ltd. is principally engaged in the research, production and distribution of crop seeds. The Company also involves in manufacture and distribution of chemical fertilizers. The Company provides corn seeds, oil-sunflower and cotton seeds, chemical fertilizers and other products. The Company distributes its products primarily in domestic market.
Invest in Wanxiang Doneed Company Ltd (600371)
Historical Stock Data for Wanxiang Doneed Company Ltd (600371)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.49 | $9.55 | $9.41 | $9.45 | $9.45 | 12,091,640 |
| 2025-07-08 | $9.45 | $9.49 | $9.36 | $9.48 | $9.48 | 14,250,600 |
| 2025-07-07 | $9.26 | $9.54 | $9.23 | $9.51 | $9.51 | 21,995,150 |
| 2025-07-04 | $9.20 | $9.46 | $9.14 | $9.31 | $9.31 | 18,347,080 |
| 2025-07-03 | $9.15 | $9.25 | $9.12 | $9.21 | $9.21 | 8,671,110 |
| 2025-07-02 | $9.13 | $9.21 | $9.09 | $9.15 | $9.15 | 6,734,120 |
| 2025-06-30 | $9.09 | $9.23 | $9.01 | $9.17 | $9.17 | 9,567,650 |
| 2025-06-27 | $9.01 | $9.09 | $8.97 | $9.09 | $9.09 | 7,092,090 |
| 2025-06-26 | $9.05 | $9.09 | $9.00 | $9.01 | $9.01 | 6,915,920 |
| 2025-06-25 | $9.02 | $9.14 | $8.93 | $9.06 | $9.06 | 10,702,610 |
| 2025-06-24 | $8.91 | $9.32 | $8.80 | $9.13 | $9.13 | 14,616,880 |
| 2025-06-23 | $8.65 | $8.87 | $8.53 | $8.84 | $8.84 | 5,524,200 |
| 2025-06-20 | $8.71 | $8.79 | $8.63 | $8.65 | $8.65 | 4,416,220 |
| 2025-06-19 | $8.99 | $9.00 | $8.70 | $8.71 | $8.71 | 6,800,730 |
| 2025-06-18 | $9.14 | $9.21 | $9.07 | $9.13 | $9.13 | 6,709,120 |
| 2025-06-17 | $9.16 | $9.26 | $9.12 | $9.17 | $9.17 | 6,461,700 |
| 2025-06-13 | $9.22 | $9.29 | $9.10 | $9.11 | $9.11 | 10,236,180 |
| 2025-06-12 | $9.40 | $9.44 | $9.17 | $9.25 | $9.25 | 14,048,420 |
| 2025-06-11 | $9.30 | $9.47 | $9.26 | $9.47 | $9.47 | 18,648,240 |
| 2025-06-10 | $9.29 | $9.73 | $9.09 | $9.56 | $9.56 | 30,618,340 |
| 2025-06-09 | $9.22 | $9.30 | $9.18 | $9.29 | $9.29 | 5,780,090 |
| 2025-06-06 | $9.15 | $9.30 | $9.15 | $9.25 | $9.25 | 5,102,500 |
| 2025-06-05 | $9.24 | $9.27 | $9.13 | $9.18 | $9.18 | 5,946,140 |
| 2025-06-04 | $9.22 | $9.29 | $9.11 | $9.28 | $9.28 | 6,624,330 |
| 2025-06-03 | $9.01 | $9.23 | $8.99 | $9.22 | $9.22 | 8,047,110 |
| 2025-05-30 | $9.08 | $9.16 | $9.02 | $9.06 | $9.06 | 6,933,740 |
| 2025-05-29 | $8.99 | $9.14 | $8.94 | $9.10 | $9.10 | 6,665,160 |
| 2025-05-28 | $9.18 | $9.20 | $9.02 | $9.03 | $9.03 | 6,532,640 |
| 2025-05-27 | $9.15 | $9.23 | $9.13 | $9.21 | $9.21 | 5,989,390 |
| 2025-05-26 | $8.99 | $9.19 | $8.97 | $9.17 | $9.17 | 6,940,740 |
| 2025-05-23 | $9.32 | $9.38 | $9.02 | $9.02 | $9.02 | 11,895,550 |
| 2025-05-22 | $9.60 | $9.68 | $9.31 | $9.32 | $9.32 | 13,068,700 |
| 2025-05-21 | $9.58 | $9.64 | $9.46 | $9.58 | $9.58 | 10,511,010 |
| 2025-05-20 | $9.43 | $9.64 | $9.43 | $9.58 | $9.58 | 14,459,240 |
| 2025-05-19 | $9.29 | $9.53 | $9.28 | $9.48 | $9.48 | 12,949,070 |
| 2025-05-16 | $9.51 | $9.51 | $9.25 | $9.30 | $9.30 | 13,938,120 |
| 2025-05-15 | $9.29 | $9.58 | $9.24 | $9.57 | $9.57 | 22,581,590 |
| 2025-05-14 | $9.28 | $9.35 | $9.20 | $9.29 | $9.29 | 10,359,350 |
| 2025-05-13 | $9.30 | $9.39 | $9.20 | $9.22 | $9.22 | 12,554,560 |
| 2025-05-12 | $9.30 | $9.38 | $9.21 | $9.36 | $9.36 | 16,403,590 |
| 2025-05-09 | $9.63 | $9.82 | $9.50 | $9.51 | $9.51 | 17,471,560 |
| 2025-05-08 | $9.66 | $9.70 | $9.52 | $9.69 | $9.69 | 21,094,270 |
| 2025-05-07 | $9.43 | $9.88 | $9.36 | $9.88 | $9.88 | 36,690,730 |
| 2025-05-06 | $9.18 | $9.39 | $9.18 | $9.39 | $9.39 | 10,188,100 |
| 2025-04-30 | $9.20 | $9.33 | $9.18 | $9.21 | $9.21 | 9,131,500 |
| 2025-04-29 | $9.17 | $9.29 | $9.13 | $9.21 | $9.21 | 7,424,460 |
| 2025-04-28 | $9.50 | $9.55 | $9.14 | $9.18 | $9.18 | 13,219,590 |
| 2025-04-25 | $9.39 | $9.53 | $9.37 | $9.42 | $9.42 | 10,982,100 |
| 2025-04-24 | $9.42 | $9.64 | $9.32 | $9.43 | $9.43 | 16,782,690 |
| 2025-04-23 | $9.61 | $9.69 | $9.45 | $9.49 | $9.49 | 20,776,850 |
| 2025-04-22 | $9.54 | $9.80 | $9.53 | $9.77 | $9.77 | 23,831,830 |
| 2025-04-21 | $9.50 | $9.63 | $9.45 | $9.62 | $9.62 | 16,788,090 |
| 2025-04-18 | $9.91 | $9.95 | $9.50 | $9.52 | $9.52 | 25,300,170 |
| 2025-04-17 | $10.10 | $10.21 | $9.88 | $9.97 | $9.97 | 30,408,890 |
| 2025-04-16 | $10.12 | $10.85 | $9.70 | $10.38 | $10.38 | 49,041,210 |
| 2025-04-15 | $10.51 | $10.56 | $10.11 | $10.29 | $10.29 | 38,839,470 |
| 2025-04-14 | $10.09 | $11.47 | $10.09 | $10.67 | $10.67 | 57,908,150 |
| 2025-04-11 | $11.66 | $11.85 | $10.98 | $10.98 | $10.98 | 48,786,350 |
| 2025-04-10 | $11.10 | $12.80 | $10.88 | $12.20 | $12.20 | 88,712,200 |
| 2025-04-09 | $11.70 | $11.70 | $11.51 | $11.70 | $11.70 | 37,035,830 |
| 2025-04-08 | $10.64 | $10.64 | $10.21 | $10.64 | $10.64 | 50,027,200 |
| 2025-04-07 | $9.25 | $9.67 | $9.06 | $9.67 | $9.67 | 40,828,800 |
| 2025-04-03 | $8.60 | $8.83 | $8.59 | $8.79 | $8.79 | 8,872,350 |
| 2025-04-02 | $8.54 | $8.60 | $8.48 | $8.57 | $8.57 | 2,213,600 |
| 2025-04-01 | $8.38 | $8.58 | $8.36 | $8.54 | $8.54 | 3,388,260 |
| 2025-03-31 | $8.41 | $8.45 | $8.28 | $8.38 | $8.38 | 2,578,200 |
| 2025-03-28 | $8.57 | $8.57 | $8.41 | $8.41 | $8.41 | 2,491,890 |
| 2025-03-27 | $8.64 | $8.67 | $8.50 | $8.56 | $8.56 | 2,610,690 |
| 2025-03-26 | $8.51 | $8.67 | $8.46 | $8.65 | $8.65 | 3,591,320 |
| 2025-03-25 | $8.44 | $8.53 | $8.38 | $8.53 | $8.53 | 2,575,260 |
| 2025-03-24 | $8.61 | $8.66 | $8.32 | $8.44 | $8.44 | 4,268,750 |
| 2025-03-21 | $8.74 | $8.76 | $8.60 | $8.61 | $8.61 | 3,750,910 |
| 2025-03-20 | $8.80 | $8.82 | $8.73 | $8.73 | $8.73 | 3,244,920 |
| 2025-03-19 | $8.84 | $8.85 | $8.78 | $8.82 | $8.82 | 2,650,760 |
| 2025-03-18 | $8.85 | $8.86 | $8.77 | $8.84 | $8.84 | 2,751,220 |
| 2025-03-17 | $8.82 | $8.88 | $8.81 | $8.86 | $8.86 | 4,312,750 |
| 2025-03-14 | $8.74 | $8.82 | $8.70 | $8.81 | $8.81 | 4,140,970 |
| 2025-03-13 | $8.77 | $8.79 | $8.62 | $8.75 | $8.75 | 3,175,310 |
| 2025-03-12 | $8.78 | $8.82 | $8.74 | $8.76 | $8.76 | 2,766,900 |
| 2025-03-11 | $8.61 | $8.83 | $8.58 | $8.82 | $8.82 | 4,575,050 |
| 2025-03-10 | $8.74 | $8.78 | $8.62 | $8.70 | $8.70 | 4,079,680 |
| 2025-03-07 | $8.84 | $8.87 | $8.74 | $8.75 | $8.75 | 3,960,110 |
| 2025-03-06 | $8.80 | $8.87 | $8.74 | $8.85 | $8.85 | 5,389,700 |
| 2025-03-05 | $8.94 | $8.99 | $8.75 | $8.82 | $8.82 | 5,776,760 |
| 2025-03-04 | $8.94 | $8.95 | $8.76 | $8.93 | $8.93 | 6,525,550 |
| 2025-03-03 | $8.73 | $9.03 | $8.73 | $8.84 | $8.84 | 6,420,650 |
| 2025-02-28 | $8.83 | $8.93 | $8.73 | $8.74 | $8.74 | 6,501,760 |
| 2025-02-27 | $8.82 | $8.89 | $8.72 | $8.88 | $8.88 | 6,951,330 |
| 2025-02-26 | $8.91 | $8.92 | $8.73 | $8.85 | $8.85 | 9,987,630 |
| 2025-02-25 | $9.27 | $9.30 | $8.88 | $8.92 | $8.92 | 15,384,610 |
| 2025-02-24 | $9.60 | $9.90 | $9.21 | $9.28 | $9.28 | 26,104,380 |
| 2025-02-20 | $8.98 | $9.63 | $8.86 | $9.33 | $9.33 | 17,000,920 |
| 2025-02-19 | $8.81 | $8.97 | $8.80 | $8.95 | $8.95 | 6,454,820 |
| 2025-02-18 | $9.22 | $9.22 | $8.79 | $8.81 | $8.81 | 9,801,940 |
| 2025-02-17 | $9.00 | $9.24 | $8.92 | $9.24 | $9.24 | 12,460,980 |
| 2025-02-14 | $9.10 | $9.11 | $8.92 | $9.00 | $9.00 | 9,819,480 |
| 2025-02-13 | $9.10 | $9.37 | $9.08 | $9.16 | $9.16 | 13,889,210 |
| 2025-02-12 | $9.07 | $9.14 | $9.00 | $9.13 | $9.13 | 7,287,730 |
| 2025-02-11 | $9.16 | $9.24 | $9.07 | $9.09 | $9.09 | 8,494,150 |
| 2025-02-10 | $9.23 | $9.24 | $9.14 | $9.19 | $9.19 | 9,480,590 |
| 2025-02-07 | $9.22 | $9.29 | $9.12 | $9.24 | $9.24 | 14,774,980 |
| 2025-02-06 | $9.22 | $9.36 | $9.14 | $9.33 | $9.33 | 15,486,560 |
| 2025-02-05 | $8.99 | $9.44 | $8.99 | $9.37 | $9.37 | 22,268,870 |
| 2025-01-27 | $8.60 | $9.30 | $8.60 | $9.16 | $9.16 | 21,964,290 |
| 2025-01-24 | $8.81 | $8.81 | $8.59 | $8.65 | $8.65 | 21,687,580 |
| 2025-01-23 | $8.29 | $9.02 | $8.29 | $9.02 | $9.02 | 16,739,810 |
| 2025-01-22 | $8.27 | $8.35 | $8.16 | $8.20 | $8.20 | 2,430,100 |
| 2025-01-21 | $8.46 | $8.51 | $8.21 | $8.28 | $8.28 | 3,738,100 |
| 2025-01-20 | $8.49 | $8.52 | $8.34 | $8.47 | $8.47 | 3,906,590 |
| 2025-01-17 | $8.34 | $8.47 | $8.31 | $8.45 | $8.45 | 3,876,260 |
| 2025-01-16 | $8.35 | $8.55 | $8.29 | $8.43 | $8.43 | 5,815,000 |
| 2025-01-15 | $8.35 | $8.45 | $8.27 | $8.34 | $8.34 | 4,215,800 |
| 2025-01-14 | $8.15 | $8.41 | $8.15 | $8.40 | $8.40 | 6,109,530 |
| 2025-01-13 | $8.03 | $8.25 | $7.93 | $8.16 | $8.16 | 3,788,330 |
| 2025-01-09 | $8.03 | $8.36 | $8.03 | $8.26 | $8.26 | 4,597,180 |
| 2025-01-08 | $8.12 | $8.27 | $7.86 | $8.12 | $8.12 | 5,093,260 |
| 2025-01-07 | $7.92 | $8.30 | $7.92 | $8.22 | $8.22 | 6,179,400 |
| 2025-01-06 | $8.01 | $8.14 | $7.70 | $7.96 | $7.96 | 4,963,050 |
| 2025-01-03 | $8.53 | $8.56 | $8.05 | $8.10 | $8.10 | 6,484,570 |
| 2025-01-02 | $8.63 | $8.82 | $8.45 | $8.53 | $8.53 | 6,820,790 |
| 2024-12-31 | $8.91 | $9.00 | $8.61 | $8.63 | $8.63 | 7,772,730 |
| 2024-12-30 | $9.10 | $9.10 | $8.66 | $8.78 | $8.78 | 11,900,670 |
| 2024-12-27 | $8.26 | $9.02 | $8.18 | $9.02 | $9.02 | 16,031,060 |
| 2024-12-26 | $8.10 | $8.22 | $8.10 | $8.20 | $8.20 | 2,846,760 |
| 2024-12-25 | $8.30 | $8.30 | $8.00 | $8.12 | $8.12 | 4,080,860 |
| 2024-12-24 | $8.31 | $8.38 | $8.19 | $8.28 | $8.28 | 3,892,640 |
| 2024-12-23 | $8.86 | $8.86 | $8.26 | $8.30 | $8.30 | 7,669,320 |
| 2024-12-20 | $8.82 | $8.95 | $8.81 | $8.85 | $8.85 | 4,336,700 |
| 2024-12-19 | $8.89 | $9.01 | $8.73 | $8.82 | $8.82 | 6,603,250 |
| 2024-12-18 | $9.13 | $9.25 | $9.00 | $9.05 | $9.05 | 7,619,480 |
| 2024-12-17 | $9.54 | $9.59 | $9.14 | $9.21 | $9.21 | 12,457,190 |
| 2024-12-16 | $9.43 | $9.59 | $9.41 | $9.52 | $9.52 | 9,984,640 |
| 2024-12-13 | $9.49 | $9.59 | $9.39 | $9.43 | $9.43 | 8,736,810 |
| 2024-12-12 | $9.32 | $9.56 | $9.25 | $9.54 | $9.54 | 11,053,100 |
| 2024-12-11 | $9.12 | $9.29 | $9.12 | $9.29 | $9.29 | 6,352,100 |
| 2024-12-10 | $9.35 | $9.40 | $9.10 | $9.12 | $9.12 | 6,682,360 |
| 2024-12-09 | $9.27 | $9.33 | $9.10 | $9.18 | $9.18 | 3,435,040 |
| 2024-12-06 | $9.15 | $9.31 | $9.10 | $9.26 | $9.26 | 3,880,020 |
| 2024-12-05 | $9.07 | $9.21 | $9.02 | $9.15 | $9.15 | 4,425,610 |
| 2024-12-04 | $9.28 | $9.36 | $9.09 | $9.13 | $9.13 | 5,091,320 |
| 2024-12-03 | $9.37 | $9.45 | $9.25 | $9.28 | $9.28 | 6,832,000 |
| 2024-12-02 | $9.32 | $9.49 | $9.27 | $9.43 | $9.43 | 8,428,650 |
| 2024-11-29 | $9.19 | $9.44 | $9.02 | $9.31 | $9.31 | 7,888,150 |
| 2024-11-28 | $8.92 | $9.27 | $8.92 | $9.21 | $9.21 | 7,412,960 |
| 2024-11-27 | $8.97 | $9.01 | $8.68 | $9.00 | $9.00 | 4,977,380 |
| 2024-11-26 | $9.10 | $9.25 | $8.93 | $8.98 | $8.98 | 5,661,570 |
| 2024-11-25 | $8.80 | $9.00 | $8.66 | $8.92 | $8.92 | 5,198,790 |
| 2024-11-22 | $8.92 | $9.06 | $8.80 | $8.80 | $8.80 | 6,403,990 |
| 2024-11-21 | $8.93 | $9.01 | $8.82 | $8.90 | $8.90 | 5,822,350 |
| 2024-11-20 | $8.77 | $8.94 | $8.71 | $8.91 | $8.91 | 5,030,240 |
| 2024-11-19 | $8.65 | $8.74 | $8.57 | $8.74 | $8.74 | 4,306,600 |
| 2024-11-18 | $8.90 | $8.98 | $8.61 | $8.65 | $8.65 | 6,647,450 |
| 2024-11-15 | $9.31 | $9.34 | $8.89 | $8.90 | $8.90 | 7,480,750 |
| 2024-11-14 | $9.48 | $9.55 | $9.30 | $9.31 | $9.31 | 5,266,240 |
| 2024-11-13 | $9.55 | $9.65 | $9.30 | $9.51 | $9.51 | 7,093,070 |
| 2024-11-12 | $9.70 | $9.76 | $9.45 | $9.54 | $9.54 | 9,272,540 |
| 2024-11-11 | $9.55 | $9.74 | $9.40 | $9.71 | $9.71 | 13,139,920 |
| 2024-11-08 | $9.92 | $9.94 | $9.63 | $9.64 | $9.64 | 18,376,290 |
| 2024-11-07 | $10.09 | $10.29 | $9.90 | $10.02 | $10.02 | 29,933,020 |
| 2024-11-06 | $9.80 | $10.65 | $9.62 | $10.43 | $10.43 | 32,541,960 |
| 2024-11-05 | $9.48 | $9.76 | $9.36 | $9.72 | $9.72 | 18,828,630 |
| 2024-11-04 | $9.55 | $9.64 | $9.28 | $9.49 | $9.49 | 13,797,800 |
| 2024-11-01 | $10.11 | $10.28 | $9.39 | $9.66 | $9.66 | 25,249,840 |
| 2024-10-31 | $10.31 | $10.67 | $9.78 | $10.37 | $10.37 | 32,152,500 |
| 2024-10-30 | $10.44 | $10.96 | $9.92 | $10.12 | $10.12 | 37,163,650 |
| 2024-10-29 | $9.74 | $10.27 | $9.53 | $10.27 | $10.27 | 53,967,350 |
| 2024-10-28 | $8.59 | $9.34 | $8.51 | $9.34 | $9.34 | 14,496,820 |
| 2024-10-25 | $8.26 | $8.55 | $8.17 | $8.49 | $8.49 | 14,322,450 |
| 2024-10-24 | $8.05 | $8.35 | $8.05 | $8.14 | $8.14 | 6,500,700 |
| 2024-10-23 | $8.17 | $8.25 | $8.02 | $8.11 | $8.11 | 6,457,950 |
| 2024-10-22 | $7.96 | $8.26 | $7.95 | $8.18 | $8.18 | 9,871,100 |
| 2024-10-21 | $7.82 | $8.14 | $7.76 | $7.99 | $7.99 | 10,056,580 |
| 2024-10-18 | $7.76 | $7.94 | $7.60 | $7.83 | $7.83 | 8,507,000 |
| 2024-10-17 | $7.63 | $8.14 | $7.55 | $7.83 | $7.83 | 9,196,040 |
| 2024-10-16 | $7.52 | $7.74 | $7.51 | $7.66 | $7.66 | 4,020,300 |
| 2024-10-15 | $7.55 | $7.87 | $7.45 | $7.60 | $7.60 | 6,134,210 |
| 2024-10-14 | $7.41 | $7.57 | $7.41 | $7.55 | $7.55 | 3,055,210 |
| 2024-10-11 | $7.50 | $7.70 | $7.33 | $7.41 | $7.41 | 4,288,540 |
| 2024-10-10 | $7.50 | $7.68 | $7.48 | $7.54 | $7.54 | 4,978,950 |
| 2024-10-09 | $8.00 | $8.00 | $7.42 | $7.42 | $7.42 | 8,618,640 |
| 2024-10-08 | $8.78 | $8.78 | $7.90 | $8.14 | $8.14 | 17,673,640 |
| 2024-09-30 | $7.70 | $8.08 | $7.45 | $8.01 | $8.01 | 16,426,750 |
| 2024-09-27 | $7.64 | $7.64 | $7.27 | $7.45 | $7.45 | 8,683,700 |
| 2024-09-26 | $6.73 | $7.35 | $6.70 | $7.14 | $7.14 | 10,675,070 |
| 2024-09-25 | $6.73 | $6.85 | $6.71 | $6.75 | $6.75 | 3,358,520 |
| 2024-09-24 | $6.50 | $6.68 | $6.50 | $6.68 | $6.68 | 3,022,710 |
| 2024-09-23 | $6.52 | $6.54 | $6.45 | $6.48 | $6.48 | 1,483,710 |
| 2024-09-20 | $6.53 | $6.54 | $6.45 | $6.52 | $6.52 | 1,430,100 |
| 2024-09-19 | $6.29 | $6.57 | $6.29 | $6.53 | $6.53 | 3,563,950 |
| 2024-09-18 | $6.37 | $6.40 | $6.20 | $6.26 | $6.26 | 1,708,520 |
| 2024-09-13 | $6.45 | $6.49 | $6.38 | $6.38 | $6.38 | 1,434,100 |
| 2024-09-12 | $6.45 | $6.52 | $6.43 | $6.45 | $6.45 | 1,217,800 |
| 2024-09-11 | $6.51 | $6.54 | $6.43 | $6.45 | $6.45 | 1,416,330 |
| 2024-09-10 | $6.57 | $6.61 | $6.44 | $6.54 | $6.54 | 1,706,200 |
| 2024-09-09 | $6.55 | $6.61 | $6.46 | $6.57 | $6.57 | 1,759,350 |
| 2024-09-06 | $6.69 | $6.70 | $6.56 | $6.56 | $6.56 | 1,669,500 |
| 2024-09-05 | $6.61 | $6.71 | $6.61 | $6.69 | $6.69 | 1,462,630 |
| 2024-09-04 | $6.62 | $6.78 | $6.62 | $6.62 | $6.62 | 2,453,070 |
| 2024-09-03 | $6.63 | $6.72 | $6.60 | $6.70 | $6.70 | 1,781,410 |
| 2024-09-02 | $6.74 | $6.81 | $6.64 | $6.65 | $6.65 | 2,854,500 |
| 2024-08-30 | $6.68 | $6.80 | $6.61 | $6.73 | $6.73 | 3,261,590 |
| 2024-08-29 | $6.68 | $6.70 | $6.57 | $6.66 | $6.66 | 2,020,120 |
| 2024-08-28 | $6.59 | $6.71 | $6.50 | $6.65 | $6.65 | 1,947,250 |
| 2024-08-27 | $6.61 | $6.71 | $6.55 | $6.59 | $6.59 | 2,336,180 |
| 2024-08-26 | $6.55 | $6.67 | $6.48 | $6.62 | $6.62 | 2,379,770 |
| 2024-08-23 | $6.59 | $6.61 | $6.50 | $6.52 | $6.52 | 1,807,430 |
| 2024-08-22 | $6.78 | $6.80 | $6.60 | $6.60 | $6.60 | 2,117,400 |
| 2024-08-21 | $6.84 | $6.87 | $6.75 | $6.76 | $6.76 | 1,604,780 |
| 2024-08-20 | $7.07 | $7.07 | $6.82 | $6.84 | $6.84 | 2,196,610 |
| 2024-08-19 | $7.05 | $7.10 | $7.00 | $7.01 | $7.01 | 2,336,980 |
| 2024-08-16 | $7.09 | $7.14 | $7.01 | $7.03 | $7.03 | 2,148,870 |
| 2024-08-15 | $7.05 | $7.15 | $7.05 | $7.12 | $7.12 | 1,641,390 |
| 2024-08-14 | $7.13 | $7.14 | $7.06 | $7.08 | $7.08 | 2,034,530 |
| 2024-08-13 | $7.15 | $7.19 | $7.06 | $7.13 | $7.13 | 1,747,650 |
| 2024-08-12 | $7.12 | $7.20 | $7.09 | $7.15 | $7.15 | 2,786,700 |
| 2024-08-09 | $7.30 | $7.35 | $7.18 | $7.18 | $7.18 | 6,025,700 |
| 2024-08-08 | $7.19 | $7.48 | $7.11 | $7.42 | $7.42 | 7,236,370 |
| 2024-08-07 | $7.20 | $7.20 | $7.09 | $7.13 | $7.13 | 2,568,590 |
| 2024-08-06 | $7.21 | $7.30 | $7.10 | $7.19 | $7.19 | 4,810,320 |
| 2024-08-05 | $7.09 | $7.20 | $7.00 | $7.03 | $7.03 | 3,306,410 |
| 2024-08-02 | $7.03 | $7.17 | $7.03 | $7.10 | $7.10 | 2,913,130 |
| 2024-08-01 | $7.13 | $7.17 | $7.08 | $7.09 | $7.09 | 3,122,330 |
| 2024-07-31 | $7.00 | $7.15 | $6.94 | $7.13 | $7.13 | 5,696,670 |
| 2024-07-30 | $6.82 | $7.25 | $6.72 | $7.06 | $7.06 | 7,286,970 |
| 2024-07-29 | $6.82 | $6.85 | $6.75 | $6.76 | $6.76 | 1,359,700 |
| 2024-07-26 | $6.79 | $6.88 | $6.75 | $6.82 | $6.82 | 1,617,570 |
| 2024-07-25 | $6.62 | $6.81 | $6.60 | $6.74 | $6.74 | 1,986,300 |
| 2024-07-24 | $6.77 | $6.83 | $6.65 | $6.69 | $6.69 | 2,297,900 |
| 2024-07-23 | $6.92 | $6.98 | $6.80 | $6.81 | $6.81 | 2,281,430 |
| 2024-07-22 | $6.93 | $6.96 | $6.83 | $6.89 | $6.89 | 2,563,600 |
| 2024-07-19 | $7.02 | $7.02 | $6.83 | $6.95 | $6.95 | 4,406,880 |
| 2024-07-18 | $6.91 | $7.09 | $6.76 | $7.09 | $7.09 | 3,378,460 |
| 2024-07-17 | $6.81 | $6.96 | $6.78 | $6.91 | $6.91 | 2,098,600 |
| 2024-07-16 | $6.94 | $6.94 | $6.78 | $6.83 | $6.83 | 1,656,290 |
| 2024-07-15 | $6.98 | $7.07 | $6.84 | $6.87 | $6.87 | 1,623,710 |
| 2024-07-12 | $6.99 | $7.05 | $6.92 | $6.98 | $6.98 | 1,814,460 |
| 2024-07-11 | $6.83 | $6.98 | $6.80 | $6.97 | $6.97 | 2,816,640 |
| 2024-07-10 | $6.73 | $6.80 | $6.62 | $6.73 | $6.73 | 2,300,390 |
| 2024-07-09 | $6.85 | $6.88 | $6.59 | $6.79 | $6.79 | 3,075,200 |
| 2024-07-08 | $7.02 | $7.03 | $6.83 | $6.85 | $6.85 | 1,766,740 |
| 2024-07-05 | $7.00 | $7.04 | $6.90 | $7.03 | $7.03 | 1,524,500 |
| 2024-07-04 | $7.24 | $7.29 | $6.95 | $6.98 | $6.98 | 2,708,900 |
| 2024-07-03 | $7.27 | $7.43 | $7.21 | $7.24 | $7.24 | 3,000,700 |
| 2024-07-02 | $7.12 | $7.33 | $7.08 | $7.27 | $7.27 | 3,108,760 |
| 2024-07-01 | $6.90 | $7.16 | $6.90 | $7.15 | $7.15 | 2,994,220 |
| 2024-06-28 | $6.86 | $7.04 | $6.86 | $6.92 | $6.92 | 2,003,420 |
| 2024-06-27 | $7.02 | $7.06 | $6.91 | $6.91 | $6.91 | 1,413,470 |
| 2024-06-26 | $6.93 | $7.04 | $6.81 | $7.02 | $7.02 | 1,844,170 |
| 2024-06-25 | $6.84 | $6.95 | $6.82 | $6.87 | $6.87 | 1,831,190 |
| 2024-06-24 | $7.07 | $7.07 | $6.78 | $6.83 | $6.83 | 3,079,230 |
| 2024-06-21 | $7.06 | $7.17 | $6.95 | $7.11 | $7.11 | 2,054,300 |
| 2024-06-20 | $7.28 | $7.29 | $7.11 | $7.12 | $7.12 | 2,070,220 |
| 2024-06-19 | $7.32 | $7.34 | $7.23 | $7.26 | $7.26 | 1,699,600 |
| 2024-06-18 | $7.32 | $7.34 | $7.24 | $7.27 | $7.27 | 1,673,500 |
| 2024-06-17 | $7.34 | $7.38 | $7.22 | $7.25 | $7.25 | 2,359,350 |
| 2024-06-14 | $7.41 | $7.48 | $7.31 | $7.40 | $7.40 | 2,367,250 |
| 2024-06-13 | $7.47 | $7.48 | $7.29 | $7.32 | $7.32 | 2,383,580 |
| 2024-06-12 | $7.38 | $7.52 | $7.36 | $7.48 | $7.48 | 2,634,330 |
| 2024-06-11 | $7.36 | $7.36 | $7.20 | $7.30 | $7.30 | 2,455,610 |
| 2024-06-07 | $7.09 | $7.40 | $7.09 | $7.36 | $7.36 | 3,594,810 |
| 2024-06-06 | $7.57 | $7.67 | $7.20 | $7.26 | $7.26 | 4,468,380 |
| 2024-06-05 | $7.80 | $7.80 | $7.60 | $7.60 | $7.60 | 2,393,700 |
| 2024-06-04 | $7.96 | $7.96 | $7.68 | $7.80 | $7.80 | 3,656,800 |
| 2024-06-03 | $8.19 | $8.19 | $7.90 | $7.96 | $7.96 | 3,198,560 |
| 2024-05-31 | $8.13 | $8.21 | $8.11 | $8.15 | $8.15 | 1,699,270 |
| 2024-05-30 | $8.21 | $8.27 | $8.13 | $8.16 | $8.16 | 1,942,940 |
| 2024-05-29 | $8.17 | $8.24 | $8.11 | $8.21 | $8.21 | 2,024,480 |
| 2024-05-28 | $8.23 | $8.26 | $8.16 | $8.16 | $8.16 | 2,121,540 |
| 2024-05-27 | $8.29 | $8.37 | $8.16 | $8.27 | $8.27 | 3,289,760 |
| 2024-05-24 | $8.38 | $8.58 | $8.36 | $8.37 | $8.37 | 4,525,280 |
| 2024-05-23 | $8.43 | $8.45 | $8.23 | $8.27 | $8.27 | 2,493,000 |
| 2024-05-22 | $8.52 | $8.52 | $8.37 | $8.41 | $8.41 | 2,027,200 |
| 2024-05-21 | $8.51 | $8.56 | $8.42 | $8.46 | $8.46 | 2,808,920 |
| 2024-05-20 | $8.45 | $8.65 | $8.44 | $8.57 | $8.57 | 3,727,830 |
| 2024-05-17 | $8.48 | $8.58 | $8.37 | $8.51 | $8.51 | 3,285,080 |
| 2024-05-16 | $8.41 | $8.53 | $8.40 | $8.48 | $8.48 | 2,729,030 |
| 2024-05-15 | $8.40 | $8.51 | $8.37 | $8.42 | $8.42 | 3,261,500 |
| 2024-05-14 | $8.26 | $8.51 | $8.26 | $8.45 | $8.45 | 4,542,770 |
| 2024-05-13 | $8.51 | $8.58 | $8.23 | $8.29 | $8.29 | 4,685,410 |
| 2024-05-10 | $8.64 | $8.89 | $8.46 | $8.48 | $8.48 | 8,309,000 |
| 2024-05-09 | $8.32 | $8.69 | $8.32 | $8.62 | $8.62 | 7,120,200 |
| 2024-05-08 | $8.28 | $8.36 | $8.24 | $8.31 | $8.31 | 3,442,780 |
| 2024-05-07 | $8.30 | $8.39 | $8.25 | $8.29 | $8.29 | 3,428,780 |
| 2024-05-06 | $8.18 | $8.31 | $8.17 | $8.30 | $8.30 | 3,388,740 |
| 2024-04-30 | $8.10 | $8.20 | $8.05 | $8.11 | $8.11 | 3,303,700 |
| 2024-04-29 | $7.85 | $8.10 | $7.83 | $8.10 | $8.10 | 5,246,680 |
| 2024-04-26 | $7.80 | $7.81 | $7.67 | $7.80 | $7.80 | 3,493,610 |
| 2024-04-25 | $7.76 | $7.84 | $7.71 | $7.77 | $7.77 | 2,572,420 |
| 2024-04-24 | $7.73 | $7.79 | $7.66 | $7.76 | $7.76 | 2,777,080 |
| 2024-04-23 | $7.72 | $7.84 | $7.66 | $7.75 | $7.75 | 3,496,390 |
| 2024-04-22 | $7.60 | $7.76 | $7.50 | $7.71 | $7.71 | 3,995,860 |
| 2024-04-19 | $7.52 | $7.90 | $7.43 | $7.73 | $7.73 | 5,716,840 |
| 2024-04-18 | $7.79 | $7.79 | $7.55 | $7.60 | $7.60 | 3,664,760 |
| 2024-04-17 | $7.50 | $7.76 | $7.40 | $7.67 | $7.67 | 4,786,080 |
| 2024-04-16 | $7.99 | $7.99 | $7.25 | $7.28 | $7.28 | 5,295,070 |
| 2024-04-15 | $8.35 | $8.45 | $7.86 | $7.94 | $7.94 | 5,732,730 |
| 2024-04-12 | $8.70 | $8.71 | $8.39 | $8.41 | $8.41 | 6,509,650 |
| 2024-04-11 | $8.39 | $8.97 | $8.32 | $8.80 | $8.80 | 6,855,030 |
| 2024-04-10 | $8.63 | $8.70 | $8.37 | $8.41 | $8.41 | 2,995,330 |
| 2024-04-09 | $8.51 | $8.64 | $8.40 | $8.63 | $8.63 | 2,558,920 |
| 2024-04-08 | $8.71 | $8.73 | $8.51 | $8.52 | $8.52 | 2,820,330 |
| 2024-04-03 | $8.66 | $8.73 | $8.60 | $8.73 | $8.73 | 2,888,270 |
| 2024-04-02 | $8.61 | $8.69 | $8.55 | $8.66 | $8.66 | 2,778,370 |
| 2024-04-01 | $8.55 | $8.62 | $8.52 | $8.62 | $8.62 | 2,813,820 |
| 2024-03-29 | $8.45 | $8.55 | $8.40 | $8.51 | $8.51 | 2,825,630 |
| 2024-03-28 | $8.38 | $8.47 | $8.23 | $8.42 | $8.42 | 2,009,260 |
| 2024-03-27 | $8.48 | $8.55 | $8.28 | $8.28 | $8.28 | 2,759,130 |
| 2024-03-26 | $8.35 | $8.51 | $8.35 | $8.46 | $8.46 | 2,706,860 |
| 2024-03-25 | $8.62 | $8.66 | $8.37 | $8.37 | $8.37 | 3,591,070 |
| 2024-03-22 | $8.98 | $9.01 | $8.60 | $8.67 | $8.67 | 6,122,390 |
| 2024-03-21 | $8.90 | $9.04 | $8.88 | $9.01 | $9.01 | 5,815,740 |
| 2024-03-20 | $8.95 | $9.00 | $8.83 | $8.91 | $8.91 | 3,224,380 |
| 2024-03-19 | $8.86 | $8.98 | $8.84 | $8.88 | $8.88 | 4,603,500 |
| 2024-03-18 | $8.80 | $8.87 | $8.78 | $8.87 | $8.87 | 3,040,340 |
| 2024-03-15 | $8.71 | $8.81 | $8.69 | $8.81 | $8.81 | 2,833,260 |
| 2024-03-14 | $8.78 | $8.83 | $8.62 | $8.70 | $8.70 | 3,058,680 |
| 2024-03-13 | $9.09 | $9.09 | $8.78 | $8.80 | $8.80 | 5,327,630 |
| 2024-03-12 | $8.77 | $8.93 | $8.71 | $8.92 | $8.92 | 5,087,660 |
| 2024-03-11 | $8.65 | $8.74 | $8.60 | $8.74 | $8.74 | 2,414,130 |
| 2024-03-08 | $8.64 | $8.68 | $8.51 | $8.63 | $8.63 | 2,239,390 |
| 2024-03-07 | $8.72 | $8.82 | $8.60 | $8.61 | $8.61 | 3,336,750 |
| 2024-03-06 | $8.68 | $8.78 | $8.60 | $8.70 | $8.70 | 2,787,210 |
| 2024-03-05 | $8.82 | $8.91 | $8.67 | $8.69 | $8.69 | 4,677,370 |
| 2024-03-04 | $8.92 | $9.15 | $8.81 | $8.95 | $8.95 | 5,866,830 |
| 2024-03-01 | $9.16 | $9.17 | $8.94 | $9.01 | $9.01 | 7,063,160 |
| 2024-02-29 | $8.79 | $9.28 | $8.70 | $9.19 | $9.19 | 13,238,790 |
| 2024-02-28 | $8.74 | $9.54 | $8.40 | $9.09 | $9.09 | 14,684,820 |
| 2024-02-27 | $8.56 | $8.73 | $8.52 | $8.73 | $8.73 | 5,281,360 |
| 2024-02-26 | $8.57 | $8.73 | $8.46 | $8.60 | $8.60 | 6,310,060 |
| 2024-02-23 | $8.58 | $8.65 | $8.41 | $8.62 | $8.62 | 6,826,530 |
| 2024-02-22 | $8.18 | $8.94 | $8.08 | $8.64 | $8.64 | 9,589,900 |
| 2024-02-21 | $8.04 | $8.29 | $7.99 | $8.13 | $8.13 | 5,101,390 |
| 2024-02-20 | $8.10 | $8.10 | $7.97 | $8.06 | $8.06 | 3,265,900 |
| 2024-02-19 | $7.89 | $8.20 | $7.80 | $8.12 | $8.12 | 7,107,900 |
| 2024-02-08 | $7.20 | $7.97 | $6.98 | $7.94 | $7.94 | 9,284,770 |
| 2024-02-07 | $7.64 | $7.73 | $7.23 | $7.50 | $7.50 | 7,930,760 |
| 2024-02-06 | $7.31 | $7.84 | $6.88 | $7.64 | $7.64 | 6,678,080 |
| 2024-02-05 | $8.27 | $8.41 | $7.56 | $7.58 | $7.58 | 6,613,000 |
| 2024-02-02 | $8.80 | $9.03 | $8.13 | $8.40 | $8.40 | 3,965,560 |
| 2024-02-01 | $9.03 | $9.08 | $8.67 | $8.81 | $8.81 | 4,109,880 |
| 2024-01-31 | $9.49 | $9.64 | $9.07 | $9.11 | $9.11 | 4,801,360 |
| 2024-01-30 | $9.67 | $9.91 | $9.54 | $9.61 | $9.61 | 4,127,330 |
| 2024-01-29 | $9.90 | $10.05 | $9.64 | $9.66 | $9.66 | 2,637,090 |
| 2024-01-26 | $9.77 | $10.03 | $9.75 | $9.90 | $9.90 | 2,672,520 |
| 2024-01-25 | $9.40 | $9.78 | $9.31 | $9.77 | $9.77 | 3,047,670 |
| 2024-01-24 | $9.25 | $9.40 | $9.01 | $9.39 | $9.39 | 3,183,490 |
| 2024-01-23 | $9.26 | $9.32 | $9.05 | $9.21 | $9.21 | 3,341,880 |
| 2024-01-22 | $9.99 | $9.99 | $9.25 | $9.36 | $9.36 | 3,087,770 |
| 2024-01-19 | $10.12 | $10.17 | $9.96 | $9.99 | $9.99 | 1,934,280 |
| 2024-01-18 | $10.40 | $10.49 | $9.91 | $10.13 | $10.13 | 3,271,180 |
| 2024-01-17 | $10.65 | $10.70 | $10.43 | $10.43 | $10.43 | 1,600,600 |
| 2024-01-16 | $10.61 | $10.74 | $10.49 | $10.66 | $10.66 | 2,026,170 |
| 2024-01-15 | $10.78 | $10.78 | $10.55 | $10.71 | $10.71 | 2,172,740 |
| 2024-01-12 | $10.63 | $10.87 | $10.60 | $10.62 | $10.62 | 1,595,210 |
| 2024-01-11 | $10.37 | $10.64 | $10.37 | $10.60 | $10.60 | 1,537,440 |
| 2024-01-10 | $10.46 | $10.54 | $10.33 | $10.46 | $10.46 | 1,704,730 |
| 2024-01-09 | $10.57 | $10.59 | $10.36 | $10.46 | $10.46 | 1,839,730 |
| 2024-01-08 | $10.67 | $10.69 | $10.38 | $10.38 | $10.38 | 2,005,950 |
| 2024-01-05 | $10.81 | $10.91 | $10.61 | $10.64 | $10.64 | 1,552,700 |
| 2024-01-04 | $10.82 | $10.94 | $10.81 | $10.84 | $10.84 | 1,554,690 |
| 2024-01-03 | $10.88 | $10.99 | $10.82 | $10.88 | $10.88 | 2,041,560 |
| 2024-01-02 | $10.74 | $10.99 | $10.71 | $10.93 | $10.93 | 3,000,360 |
| 2024-01-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-12-29 | $10.52 | $10.73 | $10.52 | $10.73 | $10.73 | 1,906,160 |
| 2023-12-28 | $10.46 | $10.61 | $10.32 | $10.58 | $10.58 | 2,210,150 |
| 2023-12-27 | $10.35 | $10.49 | $10.24 | $10.49 | $10.49 | 2,160,730 |
| 2023-12-26 | $10.35 | $10.41 | $10.28 | $10.30 | $10.30 | 1,823,400 |
| 2023-12-25 | $10.56 | $10.60 | $10.31 | $10.34 | $10.34 | 2,204,330 |
| 2023-12-22 | $10.75 | $10.77 | $10.53 | $10.56 | $10.56 | 1,907,900 |
| 2023-12-21 | $10.71 | $10.90 | $10.58 | $10.76 | $10.76 | 2,314,730 |
| 2023-12-20 | $10.85 | $11.00 | $10.73 | $10.75 | $10.75 | 1,781,010 |
| 2023-12-19 | $10.80 | $10.88 | $10.73 | $10.82 | $10.82 | 2,079,560 |
| 2023-12-18 | $10.90 | $11.08 | $10.81 | $10.84 | $10.84 | 3,174,710 |
| 2023-12-14 | $10.86 | $11.07 | $10.85 | $10.91 | $10.91 | 2,221,790 |
| 2023-12-13 | $10.92 | $11.01 | $10.85 | $10.85 | $10.85 | 1,842,040 |
| 2023-12-12 | $10.99 | $11.07 | $10.90 | $10.96 | $10.96 | 1,452,340 |
| 2023-12-11 | $10.89 | $11.03 | $10.75 | $10.98 | $10.98 | 3,031,500 |
| 2023-12-08 | $11.34 | $11.37 | $10.92 | $10.93 | $10.93 | 5,604,040 |
| 2023-12-07 | $11.34 | $11.35 | $11.14 | $11.32 | $11.32 | 2,375,880 |
| 2023-12-06 | $11.21 | $11.37 | $11.13 | $11.32 | $11.32 | 2,593,210 |
| 2023-12-05 | $11.40 | $11.40 | $11.18 | $11.19 | $11.19 | 2,445,000 |
| 2023-12-04 | $11.36 | $11.37 | $11.17 | $11.26 | $11.26 | 3,953,230 |
| 2023-12-01 | $11.30 | $11.46 | $11.30 | $11.33 | $11.33 | 2,613,900 |
| 2023-11-30 | $11.50 | $11.50 | $11.29 | $11.34 | $11.34 | 2,739,860 |
| 2023-11-29 | $11.50 | $11.55 | $11.37 | $11.48 | $11.48 | 4,278,890 |
| 2023-11-28 | $11.35 | $11.52 | $11.20 | $11.48 | $11.48 | 4,995,950 |
| 2023-11-27 | $11.20 | $11.45 | $11.18 | $11.34 | $11.34 | 4,884,800 |
| 2023-11-24 | $11.15 | $11.27 | $11.13 | $11.20 | $11.20 | 2,610,900 |
| 2023-11-23 | $11.04 | $11.18 | $11.01 | $11.15 | $11.15 | 2,512,620 |
| 2023-11-22 | $11.02 | $11.08 | $10.98 | $11.01 | $11.01 | 1,693,460 |
| 2023-11-21 | $11.10 | $11.10 | $10.97 | $10.99 | $10.99 | 1,328,310 |
| 2023-11-20 | $10.93 | $11.09 | $10.92 | $11.07 | $11.07 | 2,432,260 |
| 2023-11-17 | $10.90 | $10.99 | $10.88 | $10.91 | $10.91 | 1,218,890 |
| 2023-11-16 | $11.06 | $11.10 | $10.92 | $10.94 | $10.94 | 1,241,020 |
| 2023-11-15 | $10.96 | $11.10 | $10.92 | $11.05 | $11.05 | 2,023,170 |
| 2023-11-14 | $10.96 | $10.99 | $10.92 | $10.94 | $10.94 | 1,055,570 |
| 2023-11-13 | $10.93 | $10.95 | $10.84 | $10.95 | $10.95 | 1,195,090 |
| 2023-11-10 | $10.81 | $10.92 | $10.78 | $10.85 | $10.85 | 920,200 |
| 2023-11-09 | $10.86 | $11.00 | $10.80 | $10.84 | $10.84 | 1,668,770 |
| 2023-11-08 | $10.97 | $11.01 | $10.87 | $10.92 | $10.92 | 1,279,950 |
| 2023-11-07 | $10.92 | $11.01 | $10.89 | $10.97 | $10.97 | 1,756,230 |
| 2023-11-06 | $10.85 | $10.94 | $10.85 | $10.93 | $10.93 | 1,672,830 |
| 2023-11-03 | $10.79 | $10.90 | $10.79 | $10.85 | $10.85 | 1,359,160 |
| 2023-11-02 | $10.86 | $10.91 | $10.77 | $10.77 | $10.77 | 1,021,440 |
| 2023-11-01 | $10.83 | $10.90 | $10.77 | $10.85 | $10.85 | 1,109,240 |
| 2023-10-31 | $10.73 | $10.89 | $10.72 | $10.84 | $10.84 | 1,712,490 |
| 2023-10-30 | $10.75 | $10.88 | $10.67 | $10.83 | $10.83 | 2,934,460 |
| 2023-10-27 | $10.44 | $10.64 | $10.41 | $10.62 | $10.62 | 1,608,750 |
| 2023-10-26 | $10.50 | $10.53 | $10.34 | $10.49 | $10.49 | 1,668,930 |
| 2023-10-25 | $10.42 | $10.57 | $10.42 | $10.50 | $10.50 | 1,751,330 |
| 2023-10-24 | $10.19 | $10.40 | $10.09 | $10.38 | $10.38 | 2,129,300 |
| 2023-10-23 | $10.29 | $10.43 | $10.06 | $10.10 | $10.10 | 2,073,120 |
| 2023-10-20 | $10.43 | $10.48 | $10.28 | $10.34 | $10.34 | 2,159,770 |
| 2023-10-19 | $10.80 | $10.84 | $10.48 | $10.50 | $10.50 | 3,136,740 |
| 2023-10-18 | $10.69 | $11.02 | $10.69 | $10.83 | $10.83 | 4,838,760 |
| 2023-10-17 | $10.68 | $10.77 | $10.60 | $10.67 | $10.67 | 1,151,050 |
| 2023-10-16 | $10.70 | $10.83 | $10.62 | $10.72 | $10.72 | 1,463,010 |
| 2023-10-13 | $10.95 | $10.95 | $10.66 | $10.70 | $10.70 | 2,292,280 |
| 2023-10-12 | $10.91 | $10.98 | $10.89 | $10.95 | $10.95 | 1,050,520 |
| 2023-10-11 | $10.90 | $10.93 | $10.85 | $10.89 | $10.89 | 969,900 |
| 2023-10-10 | $10.88 | $10.94 | $10.83 | $10.89 | $10.89 | 977,640 |
| 2023-10-09 | $11.07 | $11.08 | $10.81 | $10.86 | $10.86 | 2,446,340 |
| 2023-09-28 | $11.05 | $11.10 | $11.04 | $11.08 | $11.08 | 1,031,090 |
| 2023-09-27 | $11.09 | $11.11 | $10.97 | $11.06 | $11.06 | 1,292,690 |
| 2023-09-26 | $11.11 | $11.11 | $10.97 | $10.99 | $10.99 | 971,890 |
| 2023-09-25 | $11.00 | $11.21 | $11.00 | $11.06 | $11.06 | 1,260,920 |
| 2023-09-22 | $10.95 | $11.08 | $10.90 | $11.06 | $11.06 | 1,554,600 |
| 2023-09-21 | $11.25 | $11.25 | $10.95 | $10.95 | $10.95 | 2,736,490 |
| 2023-09-20 | $11.19 | $11.48 | $11.12 | $11.22 | $11.22 | 3,532,730 |
| 2023-09-19 | $11.14 | $11.27 | $11.07 | $11.27 | $11.27 | 2,579,130 |
| 2023-09-18 | $11.07 | $11.18 | $11.01 | $11.13 | $11.13 | 1,385,050 |
| 2023-09-15 | $11.00 | $11.16 | $11.00 | $11.11 | $11.11 | 1,369,200 |
| 2023-09-14 | $11.05 | $11.08 | $10.94 | $10.97 | $10.97 | 1,450,500 |
| 2023-09-13 | $11.22 | $11.25 | $11.00 | $11.06 | $11.06 | 2,080,770 |
| 2023-09-12 | $11.26 | $11.39 | $11.22 | $11.22 | $11.22 | 2,124,100 |
| 2023-09-11 | $11.21 | $11.30 | $11.09 | $11.25 | $11.25 | 3,228,700 |
| 2023-09-08 | $11.30 | $11.32 | $11.07 | $11.10 | $11.10 | 3,748,100 |
| 2023-09-07 | $11.40 | $11.60 | $11.38 | $11.42 | $11.42 | 3,771,810 |
| 2023-09-06 | $11.41 | $11.55 | $11.33 | $11.45 | $11.45 | 2,657,540 |
| 2023-09-05 | $11.42 | $11.67 | $11.33 | $11.42 | $11.42 | 3,907,040 |
| 2023-09-04 | $11.18 | $11.48 | $11.18 | $11.41 | $11.41 | 3,615,570 |
| 2023-09-01 | $11.10 | $11.22 | $11.09 | $11.17 | $11.17 | 1,270,160 |
| 2023-08-31 | $11.14 | $11.18 | $11.07 | $11.11 | $11.11 | 1,466,400 |
| 2023-08-30 | $11.28 | $11.32 | $11.12 | $11.19 | $11.19 | 2,038,600 |
| 2023-08-29 | $11.04 | $11.28 | $11.01 | $11.26 | $11.26 | 2,217,100 |
| 2023-08-28 | $11.40 | $11.45 | $11.00 | $11.03 | $11.03 | 3,201,130 |
| 2023-08-25 | $11.05 | $11.26 | $10.94 | $10.98 | $10.98 | 2,688,690 |
| 2023-08-24 | $10.97 | $11.24 | $10.78 | $11.12 | $11.12 | 3,535,250 |
| 2023-08-23 | $11.10 | $11.11 | $10.95 | $10.97 | $10.97 | 1,926,240 |
| 2023-08-22 | $11.12 | $11.25 | $10.95 | $11.11 | $11.11 | 3,092,100 |
| 2023-08-21 | $11.61 | $11.67 | $11.16 | $11.18 | $11.18 | 5,810,470 |
| 2023-08-18 | $11.66 | $11.90 | $11.62 | $11.65 | $11.65 | 3,733,200 |
| 2023-08-17 | $11.50 | $11.67 | $11.42 | $11.66 | $11.66 | 2,335,350 |
| 2023-08-16 | $11.53 | $11.66 | $11.45 | $11.57 | $11.57 | 1,755,390 |
| 2023-08-15 | $11.68 | $11.74 | $11.53 | $11.59 | $11.59 | 2,053,350 |
| 2023-08-14 | $11.77 | $11.80 | $11.57 | $11.68 | $11.68 | 3,059,490 |
| 2023-08-11 | $12.09 | $12.13 | $11.82 | $11.84 | $11.84 | 3,732,700 |
| 2023-08-10 | $12.00 | $12.17 | $11.97 | $12.13 | $12.13 | 3,786,790 |
| 2023-08-09 | $12.16 | $12.18 | $11.96 | $11.97 | $11.97 | 4,163,970 |
| 2023-08-08 | $12.17 | $12.23 | $12.02 | $12.21 | $12.21 | 5,913,980 |
| 2023-08-07 | $12.11 | $12.38 | $12.09 | $12.23 | $12.23 | 11,578,790 |
| 2023-08-04 | $12.10 | $12.13 | $11.95 | $11.98 | $11.98 | 3,355,330 |
| 2023-08-03 | $12.00 | $12.13 | $11.99 | $12.12 | $12.12 | 2,995,100 |
| 2023-08-02 | $12.11 | $12.22 | $12.00 | $12.06 | $12.06 | 4,214,590 |
| 2023-08-01 | $12.16 | $12.16 | $12.02 | $12.08 | $12.08 | 3,278,910 |
| 2023-07-31 | $11.87 | $12.19 | $11.86 | $12.17 | $12.17 | 8,945,680 |
| 2023-07-28 | $11.72 | $11.83 | $11.68 | $11.81 | $11.81 | 2,245,730 |
| 2023-07-27 | $11.84 | $11.94 | $11.74 | $11.75 | $11.75 | 2,864,500 |
| 2023-07-26 | $11.82 | $11.95 | $11.80 | $11.95 | $11.95 | 2,800,940 |
| 2023-07-25 | $11.89 | $11.90 | $11.78 | $11.86 | $11.86 | 3,017,070 |
| 2023-07-24 | $12.06 | $12.06 | $11.80 | $11.80 | $11.80 | 4,243,100 |
| 2023-07-21 | $11.99 | $12.22 | $11.92 | $12.10 | $12.10 | 6,688,070 |
| 2023-07-20 | $12.06 | $12.14 | $11.84 | $11.86 | $11.86 | 3,121,400 |
| 2023-07-19 | $11.86 | $12.07 | $11.80 | $11.94 | $11.94 | 4,216,880 |
| 2023-07-18 | $12.15 | $12.38 | $11.88 | $11.89 | $11.89 | 6,486,160 |
| 2023-07-17 | $11.94 | $12.07 | $11.89 | $11.94 | $11.94 | 3,406,520 |
| 2023-07-14 | $11.88 | $12.05 | $11.83 | $11.97 | $11.97 | 4,183,880 |
| 2023-07-13 | $11.92 | $11.92 | $11.80 | $11.85 | $11.85 | 2,457,750 |
| 2023-07-12 | $11.88 | $11.98 | $11.86 | $11.92 | $11.92 | 3,295,180 |
| 2023-07-11 | $11.90 | $11.93 | $11.78 | $11.88 | $11.88 | 2,561,590 |
| 2023-07-10 | $11.82 | $11.95 | $11.78 | $11.88 | $11.88 | 4,067,200 |
| 2023-07-07 | $11.60 | $12.05 | $11.54 | $11.92 | $11.92 | 9,443,690 |
| 2023-07-06 | $11.57 | $11.68 | $11.52 | $11.61 | $11.61 | 1,676,300 |
| 2023-07-05 | $11.65 | $11.65 | $11.55 | $11.57 | $11.57 | 1,346,720 |
| 2023-07-04 | $11.64 | $11.65 | $11.58 | $11.64 | $11.64 | 1,406,150 |
| 2023-07-03 | $11.58 | $11.65 | $11.52 | $11.64 | $11.64 | 1,759,070 |
| 2023-06-30 | $11.47 | $11.62 | $11.46 | $11.56 | $11.56 | 1,471,090 |
| 2023-06-29 | $11.40 | $11.51 | $11.37 | $11.47 | $11.47 | 1,149,900 |
| 2023-06-28 | $11.40 | $11.42 | $11.25 | $11.42 | $11.42 | 1,132,670 |
| 2023-06-27 | $11.28 | $11.42 | $11.28 | $11.40 | $11.40 | 1,254,350 |
| 2023-06-26 | $11.40 | $11.47 | $11.29 | $11.29 | $11.29 | 1,710,200 |
| 2023-06-21 | $11.60 | $11.65 | $11.41 | $11.42 | $11.42 | 1,876,800 |
| 2023-06-20 | $11.67 | $11.69 | $11.55 | $11.58 | $11.58 | 1,874,310 |
| 2023-06-19 | $11.77 | $11.86 | $11.67 | $11.70 | $11.70 | 2,451,640 |
| 2023-06-16 | $11.70 | $11.82 | $11.66 | $11.73 | $11.73 | 2,131,500 |
| 2023-06-15 | $11.74 | $11.74 | $11.60 | $11.67 | $11.67 | 1,939,730 |
| 2023-06-14 | $11.69 | $11.78 | $11.63 | $11.74 | $11.74 | 2,386,280 |
| 2023-06-13 | $11.68 | $11.73 | $11.62 | $11.69 | $11.69 | 1,421,580 |
| 2023-06-12 | $11.60 | $11.73 | $11.60 | $11.70 | $11.70 | 2,225,640 |
| 2023-06-09 | $11.62 | $11.63 | $11.52 | $11.60 | $11.60 | 1,343,570 |
| 2023-06-08 | $11.54 | $11.77 | $11.50 | $11.62 | $11.62 | 2,661,900 |
| 2023-06-07 | $11.61 | $11.74 | $11.60 | $11.71 | $11.51 | 1,138,300 |
| 2023-06-06 | $11.80 | $11.80 | $11.57 | $11.60 | $11.40 | 1,391,100 |
| 2023-06-05 | $11.78 | $11.85 | $11.74 | $11.81 | $11.61 | 1,287,810 |
| 2023-06-02 | $11.80 | $11.87 | $11.73 | $11.85 | $11.85 | 1,840,410 |
| 2023-06-01 | $11.68 | $11.90 | $11.55 | $11.87 | $11.87 | 2,924,170 |
| 2023-05-31 | $11.60 | $11.75 | $11.52 | $11.67 | $11.67 | 1,892,070 |
| 2023-05-30 | $11.54 | $11.62 | $11.41 | $11.60 | $11.60 | 1,635,780 |
| 2023-05-29 | $11.58 | $11.64 | $11.55 | $11.59 | $11.59 | 1,016,030 |
| 2023-05-26 | $11.66 | $11.66 | $11.45 | $11.58 | $11.58 | 1,068,520 |
| 2023-05-25 | $11.67 | $11.69 | $11.48 | $11.56 | $11.56 | 2,033,210 |
| 2023-05-24 | $11.82 | $11.82 | $11.62 | $11.67 | $11.67 | 2,160,660 |
| 2023-05-23 | $12.03 | $12.05 | $11.85 | $11.85 | $11.85 | 2,228,460 |
| 2023-05-22 | $11.94 | $12.11 | $11.91 | $12.07 | $12.07 | 2,835,850 |
| 2023-05-19 | $11.91 | $11.96 | $11.82 | $11.94 | $11.94 | 1,532,470 |
| 2023-05-18 | $12.00 | $12.07 | $11.88 | $11.91 | $11.91 | 1,566,650 |
| 2023-05-17 | $11.92 | $12.03 | $11.86 | $12.00 | $12.00 | 1,608,650 |
| 2023-05-16 | $11.97 | $12.12 | $11.92 | $11.92 | $11.92 | 3,192,740 |
| 2023-05-15 | $11.97 | $12.02 | $11.86 | $11.95 | $11.95 | 2,224,190 |
| 2023-05-12 | $11.90 | $11.95 | $11.84 | $11.86 | $11.86 | 1,410,370 |
| 2023-05-11 | $11.88 | $11.96 | $11.83 | $11.96 | $11.96 | 1,911,110 |
| 2023-05-10 | $11.76 | $11.86 | $11.73 | $11.84 | $11.84 | 1,365,520 |
| 2023-05-09 | $11.96 | $11.96 | $11.80 | $11.81 | $11.81 | 2,097,420 |
| 2023-05-08 | $11.96 | $11.96 | $11.82 | $11.90 | $11.90 | 1,861,960 |
| 2023-05-05 | $12.00 | $12.00 | $11.79 | $11.89 | $11.89 | 2,263,500 |
| 2023-05-04 | $11.85 | $12.04 | $11.79 | $12.00 | $12.00 | 2,924,130 |
| 2023-05-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-05-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-04-28 | $11.69 | $11.87 | $11.61 | $11.87 | $11.87 | 2,415,100 |
| 2023-04-27 | $11.69 | $11.70 | $11.60 | $11.62 | $11.62 | 1,775,350 |
| 2023-04-26 | $11.46 | $11.74 | $11.42 | $11.69 | $11.69 | 2,312,300 |
| 2023-04-25 | $11.58 | $11.84 | $11.39 | $11.51 | $11.51 | 2,823,330 |
| 2023-04-24 | $11.90 | $11.95 | $11.56 | $11.67 | $11.67 | 2,898,830 |
| 2023-04-21 | $11.75 | $12.08 | $11.75 | $11.84 | $11.84 | 3,374,860 |
| 2023-04-20 | $11.97 | $12.02 | $11.76 | $11.78 | $11.78 | 3,255,850 |
| 2023-04-19 | $12.07 | $12.13 | $11.97 | $12.00 | $12.00 | 2,935,210 |
| 2023-04-18 | $12.04 | $12.09 | $11.97 | $12.07 | $12.07 | 2,694,200 |
| 2023-04-17 | $11.87 | $12.00 | $11.87 | $12.00 | $12.00 | 2,172,620 |
| 2023-04-14 | $11.97 | $12.00 | $11.88 | $11.96 | $11.96 | 2,537,260 |
| 2023-04-13 | $11.97 | $12.02 | $11.87 | $11.97 | $11.97 | 2,411,660 |
| 2023-04-12 | $12.13 | $12.15 | $11.96 | $11.97 | $11.97 | 3,890,640 |
| 2023-04-11 | $12.09 | $12.13 | $12.04 | $12.12 | $12.12 | 2,747,090 |
| 2023-04-10 | $12.29 | $12.30 | $12.04 | $12.08 | $12.08 | 3,675,620 |
| 2023-04-07 | $12.30 | $12.34 | $12.25 | $12.30 | $12.30 | 2,749,360 |
| 2023-04-06 | $12.44 | $12.47 | $12.24 | $12.30 | $12.30 | 3,315,730 |
| 2023-04-05 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2023-04-04 | $12.61 | $12.70 | $12.37 | $12.43 | $12.43 | 3,176,460 |
| 2023-04-03 | $12.45 | $12.65 | $12.45 | $12.61 | $12.61 | 2,703,270 |
| 2023-03-31 | $12.45 | $12.62 | $12.40 | $12.51 | $12.51 | 2,267,900 |
| 2023-03-30 | $12.43 | $12.48 | $12.28 | $12.42 | $12.42 | 3,127,600 |
| 2023-03-29 | $12.68 | $12.74 | $12.45 | $12.47 | $12.47 | 3,845,380 |
| 2023-03-28 | $12.70 | $12.86 | $12.62 | $12.81 | $12.81 | 3,851,250 |
| 2023-03-27 | $12.77 | $12.79 | $12.61 | $12.65 | $12.65 | 2,726,090 |
| 2023-03-24 | $12.76 | $12.84 | $12.73 | $12.75 | $12.75 | 2,683,460 |
| 2023-03-23 | $12.82 | $12.89 | $12.75 | $12.84 | $12.84 | 2,559,930 |
| 2023-03-22 | $12.88 | $12.89 | $12.76 | $12.84 | $12.84 | 2,222,740 |
| 2023-03-21 | $12.83 | $12.87 | $12.72 | $12.85 | $12.85 | 2,594,830 |
| 2023-03-20 | $13.10 | $13.12 | $12.75 | $12.76 | $12.76 | 4,354,100 |
| 2023-03-17 | $13.02 | $13.25 | $13.00 | $13.10 | $13.10 | 4,942,700 |
| 2023-03-16 | $13.09 | $13.30 | $13.08 | $13.10 | $13.10 | 6,504,740 |
| 2023-03-15 | $13.01 | $13.15 | $13.01 | $13.06 | $13.06 | 3,368,720 |
| 2023-03-14 | $12.85 | $13.27 | $12.80 | $13.08 | $13.08 | 6,599,090 |
| 2023-03-13 | $12.83 | $12.95 | $12.76 | $12.90 | $12.90 | 2,660,650 |
| 2023-03-10 | $12.75 | $12.93 | $12.69 | $12.85 | $12.85 | 3,161,250 |
| 2023-03-09 | $12.94 | $13.00 | $12.80 | $12.83 | $12.83 | 2,851,900 |
| 2023-03-08 | $12.91 | $13.09 | $12.85 | $12.95 | $12.95 | 3,359,230 |
| 2023-03-07 | $13.37 | $13.44 | $13.00 | $13.01 | $13.01 | 6,467,160 |
| 2023-03-06 | $13.32 | $13.49 | $13.27 | $13.43 | $13.43 | 4,699,080 |
| 2023-03-03 | $13.37 | $13.39 | $13.19 | $13.34 | $13.34 | 3,898,240 |
| 2023-03-02 | $13.45 | $13.47 | $13.34 | $13.38 | $13.38 | 3,650,110 |
| 2023-03-01 | $13.42 | $13.49 | $13.37 | $13.48 | $13.48 | 4,057,050 |
| 2023-02-28 | $13.44 | $13.45 | $13.32 | $13.42 | $13.42 | 2,742,010 |
| 2023-02-27 | $13.30 | $13.45 | $13.25 | $13.38 | $13.38 | 4,219,940 |
| 2023-02-24 | $13.38 | $13.40 | $13.19 | $13.25 | $13.25 | 3,897,620 |
| 2023-02-23 | $13.39 | $13.46 | $13.35 | $13.40 | $13.40 | 3,598,580 |
| 2023-02-22 | $13.50 | $13.58 | $13.37 | $13.44 | $13.44 | 6,077,430 |
| 2023-02-21 | $13.41 | $13.51 | $13.34 | $13.45 | $13.45 | 4,825,100 |
| 2023-02-20 | $13.30 | $13.38 | $13.13 | $13.38 | $13.38 | 5,270,010 |
| 2023-02-17 | $13.37 | $13.43 | $13.20 | $13.30 | $13.30 | 5,634,000 |
| 2023-02-16 | $13.66 | $13.68 | $13.23 | $13.37 | $13.37 | 11,449,600 |
| 2023-02-15 | $13.60 | $13.68 | $13.55 | $13.67 | $13.67 | 8,145,910 |
| 2023-02-14 | $14.25 | $14.25 | $13.58 | $13.63 | $13.63 | 22,044,030 |
| 2023-02-13 | $14.39 | $14.44 | $14.18 | $14.36 | $14.36 | 12,849,440 |
| 2023-02-10 | $14.14 | $14.49 | $14.10 | $14.34 | $14.34 | 14,064,020 |
| 2023-02-09 | $14.02 | $14.16 | $13.98 | $14.14 | $14.14 | 7,370,910 |
| 2023-02-08 | $14.30 | $14.37 | $14.05 | $14.08 | $14.08 | 9,126,820 |
| 2023-02-07 | $14.12 | $14.41 | $13.91 | $14.39 | $14.39 | 13,892,950 |
| 2023-02-06 | $14.05 | $14.14 | $13.96 | $14.08 | $14.08 | 5,852,400 |
| 2023-02-03 | $14.34 | $14.43 | $13.84 | $14.18 | $14.18 | 14,195,280 |
| 2023-02-02 | $14.34 | $14.46 | $14.17 | $14.31 | $14.31 | 10,532,810 |
| 2023-02-01 | $14.30 | $14.48 | $14.20 | $14.44 | $14.44 | 12,065,360 |
| 2023-01-31 | $14.30 | $14.74 | $14.24 | $14.36 | $14.36 | 12,664,010 |
| 2023-01-30 | $14.22 | $14.42 | $14.09 | $14.42 | $14.42 | 12,702,480 |
| 2023-01-20 | $14.15 | $14.29 | $14.01 | $14.18 | $14.18 | 10,020,980 |
| 2023-01-19 | $13.82 | $14.10 | $13.78 | $14.09 | $14.09 | 8,110,480 |
| 2023-01-18 | $13.81 | $13.99 | $13.79 | $13.90 | $13.90 | 6,480,040 |
| 2023-01-17 | $13.88 | $14.11 | $13.69 | $13.91 | $13.91 | 10,162,530 |
| 2023-01-16 | $13.71 | $14.05 | $13.68 | $13.88 | $13.88 | 12,707,780 |
| 2023-01-13 | $13.57 | $13.94 | $13.41 | $13.94 | $13.94 | 17,088,270 |
| 2023-01-12 | $13.51 | $13.55 | $13.30 | $13.43 | $13.43 | 6,304,570 |
| 2023-01-11 | $13.95 | $13.95 | $13.47 | $13.52 | $13.52 | 10,424,070 |
| 2023-01-10 | $14.10 | $14.20 | $13.75 | $13.88 | $13.88 | 11,467,380 |
| 2023-01-09 | $14.12 | $14.23 | $13.80 | $14.09 | $14.09 | 9,710,990 |
| 2023-01-06 | $14.13 | $14.34 | $13.96 | $14.13 | $14.13 | 11,102,480 |
| 2023-01-05 | $14.39 | $14.44 | $13.96 | $14.20 | $14.20 | 16,004,330 |
| 2023-01-04 | $14.50 | $14.78 | $14.19 | $14.39 | $14.39 | 21,036,270 |
| 2023-01-03 | $14.05 | $14.78 | $14.00 | $14.54 | $14.54 | 26,942,080 |
| 2023-01-02 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2022-12-30 | $13.92 | $14.30 | $13.61 | $14.16 | $14.16 | 22,359,870 |
| 2022-12-29 | $14.09 | $14.24 | $13.60 | $13.81 | $13.81 | 24,195,900 |
| 2022-12-28 | $13.70 | $14.45 | $13.53 | $13.95 | $13.95 | 44,437,070 |
| 2022-12-27 | $12.63 | $13.84 | $12.33 | $13.84 | $13.84 | 38,439,230 |
| 2022-12-26 | $13.07 | $13.23 | $12.39 | $12.58 | $12.58 | 17,161,380 |
| 2022-12-23 | $12.90 | $13.18 | $12.61 | $12.71 | $12.71 | 8,790,390 |
| 2022-12-22 | $13.05 | $13.28 | $12.92 | $13.00 | $13.00 | 8,196,650 |
| 2022-12-21 | $12.74 | $13.25 | $12.71 | $13.00 | $13.00 | 7,536,940 |
| 2022-12-20 | $13.24 | $13.30 | $12.81 | $12.90 | $12.90 | 8,965,310 |
| 2022-12-19 | $13.43 | $13.47 | $12.84 | $13.20 | $13.20 | 16,816,880 |
| 2022-12-16 | $13.67 | $13.87 | $13.39 | $13.62 | $13.62 | 20,171,800 |
| 2022-12-15 | $13.17 | $14.37 | $13.05 | $13.92 | $13.92 | 32,307,020 |
| 2022-12-14 | $13.17 | $13.22 | $12.99 | $13.16 | $13.16 | 8,056,420 |
| 2022-12-13 | $13.12 | $13.39 | $13.09 | $13.30 | $13.30 | 9,787,670 |
| 2022-12-12 | $13.14 | $13.39 | $13.06 | $13.21 | $13.21 | 10,258,150 |
| 2022-12-09 | $13.33 | $13.35 | $12.91 | $13.18 | $13.18 | 9,582,450 |
| 2022-12-08 | $13.52 | $13.59 | $13.10 | $13.22 | $13.22 | 13,061,450 |
| 2022-12-07 | $13.32 | $13.66 | $13.25 | $13.53 | $13.53 | 16,567,730 |
| 2022-12-06 | $13.40 | $14.02 | $13.22 | $13.45 | $13.45 | 27,990,740 |
| 2022-12-05 | $12.70 | $13.92 | $12.69 | $13.40 | $13.40 | 31,779,870 |
| 2022-12-01 | $12.51 | $12.72 | $12.45 | $12.63 | $12.63 | 9,633,310 |
| 2022-11-30 | $12.43 | $12.85 | $12.40 | $12.48 | $12.48 | 13,908,550 |
| 2022-11-29 | $12.13 | $12.49 | $12.13 | $12.35 | $12.35 | 9,613,890 |
| 2022-11-28 | $11.70 | $12.46 | $11.67 | $12.20 | $12.20 | 9,612,800 |
| 2022-11-25 | $11.90 | $11.98 | $11.80 | $11.88 | $11.88 | 2,845,130 |
| 2022-11-24 | $11.75 | $11.95 | $11.73 | $11.88 | $11.88 | 4,312,250 |
| 2022-11-23 | $11.90 | $11.90 | $11.59 | $11.73 | $11.73 | 4,149,350 |
| 2022-11-22 | $12.12 | $12.13 | $11.73 | $11.81 | $11.81 | 5,555,540 |
| 2022-11-21 | $12.04 | $12.12 | $11.80 | $12.09 | $12.09 | 4,860,240 |
| 2022-11-18 | $12.32 | $12.32 | $12.00 | $12.09 | $12.09 | 5,363,270 |
| 2022-11-17 | $12.28 | $12.30 | $12.10 | $12.24 | $12.24 | 4,455,500 |
| 2022-11-16 | $12.29 | $12.41 | $12.21 | $12.32 | $12.32 | 6,945,150 |
| 2022-11-15 | $12.14 | $12.27 | $12.09 | $12.26 | $12.26 | 4,953,020 |
| 2022-11-14 | $12.25 | $12.32 | $12.04 | $12.13 | $12.13 | 3,969,220 |
| 2022-11-11 | $12.30 | $12.39 | $12.18 | $12.23 | $12.23 | 5,982,350 |
| 2022-11-10 | $12.09 | $12.37 | $12.07 | $12.19 | $12.19 | 4,492,660 |
| 2022-11-09 | $12.09 | $12.21 | $12.09 | $12.12 | $12.12 | 3,956,770 |
| 2022-11-08 | $12.28 | $12.34 | $12.06 | $12.15 | $12.15 | 4,038,430 |
| 2022-11-07 | $12.07 | $12.35 | $12.03 | $12.30 | $12.30 | 6,148,120 |
| 2022-11-04 | $12.02 | $12.20 | $11.91 | $12.13 | $12.13 | 5,718,110 |
| 2022-11-03 | $11.90 | $12.26 | $11.75 | $12.09 | $12.09 | 5,937,640 |
| 2022-11-02 | $11.77 | $12.07 | $11.77 | $11.97 | $11.97 | 6,070,990 |
| 2022-11-01 | $11.50 | $11.88 | $11.47 | $11.84 | $11.84 | 6,539,760 |
| 2022-10-31 | $11.28 | $11.78 | $11.27 | $11.54 | $11.54 | 7,122,330 |
| 2022-10-28 | $11.91 | $11.92 | $11.13 | $11.14 | $11.14 | 7,924,620 |
| 2022-10-27 | $11.77 | $12.06 | $11.70 | $11.97 | $11.97 | 5,885,720 |
| 2022-10-26 | $11.70 | $11.91 | $11.67 | $11.81 | $11.81 | 4,621,170 |
| 2022-10-25 | $11.68 | $11.70 | $11.35 | $11.67 | $11.67 | 4,193,670 |
| 2022-10-24 | $11.85 | $12.10 | $11.61 | $11.70 | $11.70 | 4,669,970 |
| 2022-10-21 | $11.92 | $12.03 | $11.80 | $11.88 | $11.88 | 2,821,220 |
| 2022-10-20 | $12.03 | $12.06 | $11.86 | $11.89 | $11.89 | 4,338,180 |
| 2022-10-19 | $12.18 | $12.31 | $11.98 | $12.00 | $12.00 | 4,435,930 |
| 2022-10-18 | $12.35 | $12.41 | $12.17 | $12.26 | $12.26 | 4,616,110 |
| 2022-10-17 | $12.11 | $12.40 | $12.09 | $12.31 | $12.31 | 5,318,900 |
| 2022-10-14 | $12.09 | $12.22 | $12.03 | $12.16 | $12.16 | 5,528,920 |
| 2022-10-13 | $11.77 | $12.39 | $11.66 | $12.13 | $12.13 | 8,472,950 |
| 2022-10-12 | $11.47 | $11.93 | $11.47 | $11.88 | $11.88 | 7,225,490 |
| 2022-10-11 | $11.35 | $11.48 | $11.21 | $11.47 | $11.47 | 3,844,580 |
| 2022-10-10 | $11.38 | $11.62 | $11.10 | $11.23 | $11.23 | 4,024,770 |
| 2022-09-30 | $11.35 | $11.44 | $11.25 | $11.36 | $11.36 | 2,461,340 |
| 2022-09-29 | $11.46 | $11.55 | $11.20 | $11.34 | $11.34 | 3,558,000 |
| 2022-09-28 | $11.80 | $11.81 | $11.32 | $11.33 | $11.33 | 5,409,640 |
| 2022-09-27 | $11.60 | $11.84 | $11.47 | $11.84 | $11.84 | 5,017,530 |
| 2022-09-26 | $12.40 | $12.48 | $11.61 | $11.69 | $11.69 | 9,377,350 |
| 2022-09-23 | $12.89 | $12.95 | $12.60 | $12.60 | $12.60 | 4,975,850 |
| 2022-09-22 | $12.71 | $13.15 | $12.71 | $12.98 | $12.98 | 5,840,380 |
| 2022-09-21 | $12.63 | $12.94 | $12.52 | $12.88 | $12.88 | 4,648,200 |
| 2022-09-20 | $12.64 | $12.82 | $12.58 | $12.67 | $12.67 | 3,620,710 |
| 2022-09-19 | $12.74 | $12.92 | $12.46 | $12.60 | $12.60 | 4,966,450 |
| 2022-09-16 | $13.15 | $13.31 | $12.80 | $12.81 | $12.81 | 6,051,360 |
| 2022-09-15 | $13.46 | $13.48 | $12.98 | $13.18 | $13.18 | 7,126,300 |
| 2022-09-14 | $13.50 | $13.69 | $13.34 | $13.41 | $13.41 | 6,645,460 |
| 2022-09-13 | $13.74 | $14.09 | $13.73 | $13.76 | $13.76 | 8,074,960 |
| 2022-09-12 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-09-09 | $13.81 | $13.86 | $13.46 | $13.68 | $13.68 | 6,297,200 |
| 2022-09-08 | $14.25 | $14.34 | $13.72 | $13.81 | $13.81 | 11,775,000 |
| 2022-09-07 | $14.25 | $14.50 | $14.16 | $14.34 | $14.34 | 10,775,160 |
| 2022-09-06 | $14.00 | $14.50 | $13.88 | $14.38 | $14.38 | 14,967,220 |
| 2022-09-05 | $14.10 | $14.25 | $13.72 | $13.94 | $13.94 | 9,678,530 |
| 2022-09-02 | $13.76 | $14.20 | $13.61 | $14.20 | $14.20 | 13,598,030 |
| 2022-09-01 | $13.15 | $14.25 | $13.15 | $13.85 | $13.85 | 18,671,240 |
| 2022-08-31 | $13.75 | $13.95 | $13.08 | $13.22 | $13.22 | 14,760,530 |
| 2022-08-30 | $14.08 | $14.26 | $13.77 | $13.87 | $13.87 | 11,753,870 |
| 2022-08-29 | $14.08 | $14.40 | $13.91 | $14.23 | $14.23 | 11,978,770 |
| 2022-08-26 | $14.05 | $14.38 | $13.75 | $14.25 | $14.25 | 16,294,870 |
| 2022-08-25 | $14.27 | $14.36 | $13.94 | $14.07 | $14.07 | 17,283,310 |
| 2022-08-24 | $14.20 | $15.08 | $14.08 | $14.38 | $14.38 | 28,584,820 |
| 2022-08-23 | $13.88 | $14.50 | $13.72 | $14.38 | $14.38 | 19,058,880 |
| 2022-08-22 | $14.35 | $14.82 | $14.12 | $14.18 | $14.18 | 22,418,460 |
| 2022-08-19 | $14.01 | $14.52 | $13.91 | $14.13 | $14.13 | 21,433,480 |
| 2022-08-18 | $13.96 | $14.09 | $13.77 | $14.02 | $14.02 | 13,097,780 |
| 2022-08-17 | $13.54 | $14.52 | $13.43 | $14.09 | $14.09 | 24,856,010 |
| 2022-08-16 | $13.30 | $13.60 | $13.22 | $13.53 | $13.53 | 9,577,320 |
| 2022-08-15 | $13.59 | $13.72 | $13.35 | $13.40 | $13.40 | 10,221,700 |
| 2022-08-12 | $13.28 | $13.43 | $13.23 | $13.33 | $13.33 | 7,018,050 |
| 2022-08-11 | $13.27 | $13.31 | $13.14 | $13.27 | $13.27 | 7,169,340 |
| 2022-08-10 | $13.11 | $13.21 | $13.08 | $13.17 | $13.17 | 5,631,120 |
| 2022-08-09 | $13.31 | $13.33 | $13.08 | $13.16 | $13.16 | 7,753,710 |
| 2022-08-08 | $13.38 | $13.47 | $13.20 | $13.36 | $13.36 | 8,688,940 |
| 2022-08-05 | $13.28 | $13.50 | $13.11 | $13.45 | $13.45 | 12,396,200 |
| 2022-08-04 | $13.28 | $13.30 | $13.04 | $13.22 | $13.22 | 10,322,550 |
| 2022-08-03 | $12.79 | $13.40 | $12.65 | $13.36 | $13.36 | 18,020,380 |
| 2022-08-02 | $12.63 | $13.09 | $12.41 | $13.00 | $13.00 | 14,995,530 |
| 2022-08-01 | $12.95 | $12.96 | $12.61 | $12.73 | $12.73 | 7,143,260 |
| 2022-07-29 | $12.87 | $13.19 | $12.85 | $13.03 | $13.03 | 8,783,800 |
| 2022-07-28 | $12.98 | $13.11 | $12.84 | $12.89 | $12.89 | 5,168,890 |
| 2022-07-27 | $12.85 | $13.15 | $12.84 | $12.98 | $12.98 | 6,617,800 |
| 2022-07-26 | $12.70 | $12.90 | $12.62 | $12.90 | $12.90 | 4,451,840 |
| 2022-07-25 | $12.73 | $12.83 | $12.60 | $12.68 | $12.68 | 3,576,030 |
| 2022-07-22 | $12.92 | $13.07 | $12.55 | $12.73 | $12.73 | 6,598,980 |
| 2022-07-21 | $13.18 | $13.18 | $12.92 | $12.92 | $12.92 | 6,095,570 |
| 2022-07-20 | $13.04 | $13.28 | $12.91 | $13.21 | $13.21 | 8,796,760 |
| 2022-07-19 | $12.81 | $13.05 | $12.72 | $13.03 | $13.03 | 6,844,040 |
| 2022-07-18 | $12.58 | $12.82 | $12.57 | $12.80 | $12.80 | 7,941,780 |
| 2022-07-15 | $12.93 | $13.02 | $12.52 | $12.54 | $12.54 | 6,929,950 |
| 2022-07-14 | $13.16 | $13.16 | $12.87 | $12.93 | $12.93 | 4,695,980 |
| 2022-07-13 | $12.74 | $13.16 | $12.74 | $13.16 | $13.16 | 6,301,550 |
| 2022-07-12 | $13.18 | $13.19 | $12.85 | $12.89 | $12.89 | 6,072,370 |
| 2022-07-11 | $13.11 | $13.33 | $13.00 | $13.31 | $13.31 | 6,722,460 |
| 2022-07-08 | $13.25 | $13.31 | $13.06 | $13.13 | $13.13 | 5,398,930 |
| 2022-07-07 | $12.88 | $13.45 | $12.76 | $13.23 | $13.23 | 9,751,870 |
| 2022-07-06 | $13.32 | $13.36 | $12.73 | $12.88 | $12.88 | 11,804,960 |
| 2022-07-05 | $13.78 | $13.86 | $13.32 | $13.48 | $13.48 | 10,493,770 |
| 2022-07-04 | $13.58 | $13.79 | $13.51 | $13.79 | $13.79 | 13,834,760 |
| 2022-07-01 | $13.40 | $13.68 | $13.37 | $13.49 | $13.49 | 10,266,110 |
| 2022-06-30 | $13.09 | $13.42 | $13.02 | $13.35 | $13.35 | 8,109,060 |
| 2022-06-29 | $13.50 | $13.61 | $13.11 | $13.11 | $13.11 | 9,362,590 |
| 2022-06-28 | $13.60 | $13.66 | $13.32 | $13.49 | $13.49 | 7,495,920 |
| 2022-06-27 | $13.50 | $13.67 | $13.44 | $13.59 | $13.59 | 10,419,050 |
| 2022-06-24 | $13.37 | $13.56 | $13.28 | $13.44 | $13.44 | 7,479,650 |
| 2022-06-23 | $13.35 | $13.41 | $13.02 | $13.40 | $13.40 | 9,630,530 |
| 2022-06-22 | $13.54 | $13.70 | $13.30 | $13.40 | $13.40 | 9,521,580 |
| 2022-06-21 | $13.93 | $13.96 | $13.23 | $13.50 | $13.50 | 13,450,840 |
| 2022-06-20 | $14.09 | $14.13 | $13.81 | $13.94 | $13.94 | 9,532,700 |
| 2022-06-17 | $13.95 | $14.10 | $13.63 | $14.07 | $14.07 | 11,384,990 |
| 2022-06-16 | $13.99 | $14.30 | $13.92 | $14.04 | $14.04 | 12,114,200 |
| 2022-06-15 | $14.10 | $14.18 | $13.92 | $13.99 | $13.99 | 11,280,980 |
| 2022-06-14 | $14.21 | $14.38 | $13.76 | $14.30 | $14.20 | 13,598,520 |
| 2022-06-13 | $14.33 | $14.90 | $14.18 | $14.44 | $14.34 | 18,895,120 |
| 2022-06-10 | $14.20 | $14.54 | $13.93 | $14.50 | $14.40 | 13,975,480 |
| 2022-06-09 | $14.28 | $14.65 | $14.12 | $14.43 | $14.33 | 19,792,520 |
| 2022-06-08 | $13.90 | $14.28 | $13.86 | $14.18 | $14.08 | 15,697,310 |
| 2022-06-07 | $15.17 | $15.25 | $13.94 | $14.03 | $13.93 | 31,391,720 |
| 2022-06-06 | $15.13 | $15.40 | $14.82 | $15.20 | $15.09 | 22,143,230 |
| 2022-06-02 | $14.92 | $15.73 | $14.76 | $15.48 | $15.37 | 25,804,390 |
| 2022-06-01 | $15.43 | $15.53 | $14.86 | $15.13 | $15.02 | 23,664,040 |
| 2022-05-31 | $14.83 | $16.11 | $14.66 | $15.72 | $15.61 | 36,325,930 |
| 2022-05-30 | $15.56 | $15.79 | $14.91 | $15.00 | $14.89 | 26,122,210 |
| 2022-05-27 | $15.04 | $15.55 | $14.93 | $15.28 | $15.17 | 20,877,720 |
| 2022-05-26 | $15.23 | $15.50 | $14.66 | $15.15 | $15.04 | 15,203,380 |
| 2022-05-25 | $15.46 | $15.53 | $14.97 | $15.33 | $15.22 | 19,328,160 |
| 2022-05-24 | $16.44 | $16.60 | $15.31 | $15.45 | $15.34 | 39,519,270 |
| 2022-05-23 | $15.55 | $17.29 | $15.40 | $16.62 | $16.50 | 42,900,430 |
| 2022-05-20 | $15.24 | $16.37 | $15.05 | $15.72 | $15.61 | 25,567,260 |
| 2022-05-19 | $14.90 | $15.80 | $14.90 | $15.30 | $15.19 | 23,235,410 |
| 2022-05-18 | $15.06 | $15.67 | $14.95 | $15.24 | $15.13 | 18,411,220 |
| 2022-05-17 | $15.50 | $15.69 | $14.90 | $15.13 | $15.02 | 26,794,510 |
| 2022-05-16 | $15.54 | $16.40 | $15.05 | $15.60 | $15.49 | 43,702,630 |
| 2022-05-13 | $14.74 | $15.16 | $14.61 | $14.98 | $14.87 | 23,353,810 |
| 2022-05-12 | $14.85 | $15.14 | $14.25 | $14.71 | $14.61 | 26,560,270 |
| 2022-05-11 | $15.35 | $15.50 | $14.75 | $14.89 | $14.78 | 36,843,660 |
| 2022-05-10 | $14.86 | $16.30 | $14.56 | $15.91 | $15.80 | 33,578,960 |
| 2022-05-09 | $13.46 | $15.04 | $13.46 | $15.04 | $14.93 | 24,721,020 |
| 2022-05-06 | $13.20 | $13.98 | $12.76 | $13.67 | $13.57 | 33,168,890 |
| 2022-05-05 | $12.00 | $13.07 | $11.92 | $13.07 | $12.98 | 10,209,240 |
| 2022-05-04 | $11.88 | $11.88 | $11.88 | $11.88 | $11.80 | 0 |
| 2022-05-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.80 | 0 |
| 2022-04-29 | $11.39 | $11.88 | $11.39 | $11.88 | $11.80 | 9,269,000 |
| 2022-04-28 | $11.17 | $11.30 | $10.65 | $10.80 | $10.72 | 10,554,540 |
| 2022-04-27 | $10.97 | $11.45 | $10.42 | $11.40 | $11.32 | 12,319,580 |
| 2022-04-26 | $11.68 | $11.95 | $10.96 | $11.06 | $10.98 | 12,111,080 |
| 2022-04-25 | $12.31 | $12.65 | $11.66 | $11.75 | $11.67 | 14,361,550 |
| 2022-04-22 | $12.96 | $12.96 | $12.29 | $12.66 | $12.57 | 21,192,690 |
| 2022-04-21 | $14.67 | $15.60 | $13.57 | $13.57 | $13.47 | 32,869,660 |
| 2022-04-20 | $14.71 | $15.99 | $14.63 | $15.08 | $14.97 | 36,834,250 |
| 2022-04-19 | $14.36 | $15.28 | $14.03 | $14.95 | $14.84 | 33,688,740 |
| 2022-04-18 | $13.76 | $14.49 | $13.70 | $14.14 | $14.04 | 22,240,010 |
| 2022-04-15 | $14.21 | $14.45 | $13.78 | $13.96 | $13.86 | 19,343,600 |
| 2022-04-14 | $14.02 | $14.43 | $13.64 | $14.38 | $14.28 | 21,333,170 |
| 2022-04-13 | $13.84 | $14.47 | $13.55 | $14.15 | $14.05 | 25,092,240 |
| 2022-04-12 | $13.50 | $14.06 | $13.23 | $13.84 | $13.74 | 17,293,010 |
| 2022-04-11 | $13.02 | $14.32 | $12.99 | $14.02 | $13.92 | 27,322,140 |
| 2022-04-08 | $13.74 | $13.78 | $12.80 | $13.02 | $12.93 | 13,595,630 |
| 2022-04-07 | $14.05 | $14.37 | $13.49 | $13.71 | $13.61 | 14,340,490 |
| 2022-04-06 | $13.80 | $14.48 | $13.71 | $14.22 | $14.12 | 19,836,580 |
| 2022-04-05 | $13.96 | $13.96 | $13.96 | $13.96 | $13.86 | 0 |
| 2022-04-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.86 | 0 |
| 2022-04-01 | $14.54 | $14.88 | $13.63 | $13.96 | $13.86 | 22,766,840 |
| 2022-03-31 | $13.97 | $14.46 | $13.89 | $14.24 | $14.14 | 13,883,680 |
| 2022-03-30 | $13.89 | $14.28 | $13.76 | $14.03 | $13.93 | 15,923,520 |
| 2022-03-29 | $13.91 | $14.86 | $13.71 | $14.43 | $14.33 | 23,280,810 |
| 2022-03-28 | $14.57 | $14.80 | $13.84 | $14.01 | $13.91 | 18,280,520 |
| 2022-03-25 | $13.69 | $14.80 | $13.65 | $14.29 | $14.19 | 24,134,220 |
| 2022-03-24 | $14.07 | $14.47 | $13.83 | $13.89 | $13.79 | 18,265,280 |
| 2022-03-23 | $13.97 | $14.20 | $13.76 | $14.01 | $13.91 | 18,315,050 |
| 2022-03-22 | $13.94 | $14.18 | $13.62 | $13.97 | $13.87 | 28,134,410 |
| 2022-03-21 | $12.42 | $13.66 | $12.42 | $13.66 | $13.56 | 15,242,270 |
| 2022-03-18 | $12.11 | $12.55 | $12.04 | $12.42 | $12.33 | 10,208,200 |
| 2022-03-17 | $12.04 | $12.55 | $11.95 | $12.25 | $12.16 | 12,982,870 |
| 2022-03-16 | $12.18 | $12.28 | $11.33 | $12.05 | $11.96 | 14,392,060 |
| 2022-03-15 | $13.03 | $13.25 | $12.02 | $12.03 | $11.94 | 15,422,150 |
| 2022-03-14 | $12.85 | $13.60 | $12.72 | $13.05 | $12.96 | 18,899,100 |
| 2022-03-11 | $12.51 | $13.27 | $12.34 | $13.13 | $13.04 | 23,517,180 |
| 2022-03-10 | $12.60 | $12.65 | $12.30 | $12.52 | $12.43 | 15,385,760 |
| 2022-03-09 | $12.88 | $13.09 | $11.86 | $12.68 | $12.59 | 21,031,570 |
| 2022-03-08 | $14.27 | $14.28 | $12.88 | $12.88 | $12.79 | 26,621,010 |
| 2022-03-07 | $15.50 | $15.50 | $14.07 | $14.26 | $14.16 | 31,402,900 |
| 2022-03-04 | $14.84 | $15.10 | $14.30 | $14.78 | $14.68 | 34,210,260 |
| 2022-03-03 | $14.99 | $15.28 | $14.33 | $14.60 | $14.50 | 51,413,710 |
| 2022-03-02 | $13.42 | $14.58 | $13.33 | $14.58 | $14.48 | 31,820,300 |
| 2022-03-01 | $12.92 | $13.54 | $12.79 | $13.25 | $13.16 | 14,314,610 |
| 2022-02-28 | $12.91 | $13.20 | $12.79 | $12.98 | $12.89 | 11,083,030 |
| 2022-02-25 | $12.76 | $13.06 | $12.67 | $12.86 | $12.77 | 13,421,230 |
| 2022-02-24 | $12.81 | $13.68 | $12.65 | $13.20 | $13.11 | 26,478,780 |
| 2022-02-23 | $13.97 | $14.00 | $12.50 | $13.00 | $12.91 | 28,162,520 |
| 2022-02-22 | $13.59 | $13.85 | $13.40 | $13.77 | $13.67 | 14,607,400 |
| 2022-02-21 | $13.37 | $14.00 | $13.30 | $13.76 | $13.66 | 18,088,490 |
| 2022-02-18 | $13.38 | $13.68 | $13.34 | $13.49 | $13.39 | 13,473,810 |
| 2022-02-17 | $13.30 | $13.66 | $13.24 | $13.58 | $13.48 | 17,882,570 |
| 2022-02-16 | $12.95 | $13.50 | $12.83 | $13.50 | $13.40 | 16,176,320 |
| 2022-02-15 | $12.99 | $13.03 | $12.72 | $12.94 | $12.85 | 8,323,990 |
| 2022-02-14 | $13.17 | $13.33 | $12.83 | $13.03 | $12.94 | 12,134,850 |
| 2022-02-11 | $13.22 | $13.29 | $13.01 | $13.19 | $13.10 | 12,747,010 |
| 2022-02-10 | $12.98 | $13.42 | $12.88 | $13.41 | $13.31 | 17,227,410 |
| 2022-02-09 | $12.69 | $13.38 | $12.56 | $13.19 | $13.10 | 17,138,020 |
| 2022-02-08 | $12.57 | $12.69 | $12.36 | $12.68 | $12.59 | 10,877,730 |
| 2022-02-07 | $12.17 | $12.57 | $11.90 | $12.52 | $12.43 | 10,355,670 |
| 2022-02-04 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 0 |
| 2022-02-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 0 |
| 2022-02-02 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 0 |
| 2022-02-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 0 |
| 2022-01-28 | $11.91 | $12.07 | $11.76 | $12.02 | $11.93 | 7,303,060 |
| 2022-01-27 | $11.77 | $12.17 | $11.76 | $11.85 | $11.77 | 6,723,960 |
| 2022-01-26 | $11.68 | $11.97 | $11.63 | $11.86 | $11.78 | 6,849,230 |
| 2022-01-25 | $12.50 | $12.50 | $11.60 | $11.60 | $11.52 | 8,029,710 |
| 2022-01-24 | $12.24 | $12.45 | $12.08 | $12.29 | $12.20 | 5,678,030 |
| 2022-01-21 | $12.36 | $12.50 | $11.90 | $12.19 | $12.10 | 9,095,240 |
| 2022-01-20 | $12.84 | $13.20 | $12.29 | $12.33 | $12.24 | 12,264,400 |
| 2022-01-19 | $12.54 | $13.05 | $12.46 | $12.79 | $12.70 | 10,632,010 |
| 2022-01-18 | $12.86 | $12.87 | $12.30 | $12.62 | $12.53 | 13,232,650 |
| 2022-01-17 | $13.05 | $13.22 | $12.82 | $12.94 | $12.85 | 11,981,500 |
| 2022-01-14 | $13.15 | $13.65 | $12.71 | $12.82 | $12.73 | 17,442,100 |
| 2022-01-13 | $13.19 | $13.68 | $13.02 | $13.33 | $13.24 | 16,066,890 |
| 2022-01-12 | $12.83 | $13.34 | $12.80 | $13.29 | $13.20 | 10,832,880 |
| 2022-01-11 | $13.03 | $13.40 | $12.79 | $12.90 | $12.81 | 10,352,040 |
| 2022-01-10 | $12.79 | $13.38 | $12.75 | $13.08 | $12.99 | 13,883,960 |
| 2022-01-07 | $13.40 | $13.58 | $12.90 | $12.93 | $12.84 | 14,523,820 |
| 2022-01-06 | $13.09 | $13.57 | $13.09 | $13.43 | $13.33 | 13,373,500 |
| 2022-01-05 | $13.75 | $14.03 | $13.10 | $13.21 | $13.12 | 18,088,730 |
| 2022-01-04 | $13.44 | $14.09 | $13.40 | $13.75 | $13.65 | 24,316,990 |
| 2022-01-03 | $13.42 | $13.42 | $13.42 | $13.42 | $13.32 | 0 |
| 2021-12-31 | $13.40 | $13.61 | $13.20 | $13.42 | $13.32 | 17,054,830 |
| 2021-12-30 | $13.19 | $13.68 | $13.05 | $13.42 | $13.32 | 26,579,090 |
| 2021-12-29 | $14.75 | $14.80 | $13.63 | $13.63 | $13.53 | 33,847,140 |
| 2021-12-28 | $14.43 | $15.80 | $14.30 | $15.14 | $15.03 | 39,888,130 |
| 2021-12-27 | $14.80 | $15.07 | $14.12 | $14.43 | $14.33 | 29,807,300 |
| 2021-12-24 | $14.88 | $15.26 | $14.41 | $14.55 | $14.45 | 27,782,500 |
| 2021-12-23 | $14.58 | $15.37 | $14.10 | $15.22 | $15.11 | 41,891,890 |
| 2021-12-22 | $14.63 | $15.22 | $14.30 | $14.83 | $14.72 | 37,170,630 |
| 2021-12-21 | $15.30 | $15.95 | $14.07 | $14.79 | $14.69 | 50,505,680 |
| 2021-12-20 | $14.50 | $15.35 | $13.85 | $15.35 | $15.24 | 64,244,070 |
| 2021-12-17 | $12.53 | $13.95 | $12.46 | $13.95 | $13.85 | 32,000,290 |
| 2021-12-16 | $12.59 | $13.16 | $12.43 | $12.68 | $12.59 | 25,628,520 |
| 2021-12-15 | $12.99 | $13.14 | $12.50 | $12.68 | $12.59 | 25,301,890 |
| 2021-12-14 | $13.05 | $13.28 | $12.75 | $13.25 | $13.16 | 29,962,560 |
| 2021-12-13 | $13.88 | $13.88 | $12.80 | $13.03 | $12.94 | 38,397,540 |
| 2021-12-10 | $12.07 | $13.41 | $12.05 | $13.41 | $13.31 | 36,958,230 |
| 2021-12-09 | $11.09 | $12.19 | $11.09 | $12.19 | $12.10 | 38,785,220 |
| 2021-12-08 | $10.94 | $11.18 | $10.90 | $11.08 | $11.00 | 6,864,260 |
| 2021-12-07 | $10.85 | $10.99 | $10.82 | $10.92 | $10.84 | 4,924,010 |
| 2021-12-06 | $10.82 | $10.94 | $10.77 | $10.86 | $10.78 | 4,431,540 |
| 2021-12-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.76 | 3,856,400 |
| 2021-12-02 | $10.71 | $10.71 | $10.71 | $10.71 | $10.63 | 5,065,570 |
| 2021-12-01 | $10.83 | $10.87 | $10.76 | $10.86 | $10.78 | 4,036,030 |
| 2021-11-30 | $10.76 | $10.89 | $10.73 | $10.84 | $10.76 | 5,757,220 |
| 2021-11-29 | $10.62 | $10.84 | $10.62 | $10.77 | $10.69 | 5,641,910 |
| 2021-11-26 | $10.83 | $10.86 | $10.65 | $10.74 | $10.66 | 7,135,340 |
| 2021-11-25 | $11.04 | $11.08 | $10.80 | $10.83 | $10.75 | 6,624,330 |
| 2021-11-24 | $11.23 | $11.32 | $11.00 | $11.00 | $10.92 | 6,866,200 |
| 2021-11-23 | $11.50 | $11.58 | $11.22 | $11.27 | $11.19 | 6,729,880 |
| 2021-11-22 | $11.48 | $11.56 | $11.35 | $11.53 | $11.45 | 3,917,550 |
| 2021-11-19 | $11.37 | $11.55 | $11.30 | $11.48 | $11.40 | 3,401,590 |
| 2021-11-18 | $11.56 | $11.67 | $11.41 | $11.41 | $11.33 | 4,644,400 |
| 2021-11-17 | $11.53 | $11.62 | $11.38 | $11.57 | $11.49 | 4,370,300 |
| 2021-11-16 | $11.73 | $11.89 | $11.50 | $11.55 | $11.47 | 4,751,760 |
| 2021-11-15 | $12.00 | $12.18 | $11.56 | $11.67 | $11.59 | 9,579,230 |
| 2021-11-12 | $11.70 | $12.36 | $11.66 | $12.04 | $11.95 | 11,612,130 |
| 2021-11-11 | $11.65 | $11.89 | $11.65 | $11.73 | $11.65 | 6,493,340 |
| 2021-11-10 | $11.55 | $11.90 | $11.50 | $11.70 | $11.62 | 7,681,330 |
| 2021-11-09 | $11.20 | $11.80 | $11.11 | $11.65 | $11.57 | 10,708,310 |
| 2021-11-08 | $11.16 | $11.38 | $11.09 | $11.20 | $11.12 | 3,548,950 |
| 2021-11-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.23 | 6,263,090 |
| 2021-11-04 | $11.23 | $11.38 | $11.09 | $11.31 | $11.23 | 6,817,230 |
| 2021-11-03 | $10.92 | $11.30 | $10.77 | $11.20 | $11.12 | 9,288,630 |
| 2021-11-02 | $10.90 | $11.16 | $10.80 | $10.97 | $10.89 | 7,636,650 |
| 2021-11-01 | $10.48 | $11.02 | $10.41 | $10.83 | $10.75 | 6,250,540 |
| 2021-10-29 | $10.41 | $10.63 | $10.41 | $10.50 | $10.43 | 3,172,160 |
| 2021-10-28 | $10.89 | $10.91 | $10.35 | $10.40 | $10.33 | 5,817,200 |
| 2021-10-27 | $10.82 | $11.00 | $10.61 | $10.94 | $10.86 | 5,683,850 |
| 2021-10-26 | $11.04 | $11.19 | $10.76 | $10.81 | $10.73 | 4,471,170 |
| 2021-10-25 | $10.96 | $11.06 | $10.80 | $10.97 | $10.89 | 3,852,860 |
| 2021-10-22 | $11.00 | $11.09 | $10.85 | $10.85 | $10.77 | 3,404,270 |
| 2021-10-21 | $11.16 | $11.32 | $10.95 | $11.02 | $10.94 | 3,599,990 |
| 2021-10-20 | $11.26 | $11.38 | $11.16 | $11.16 | $11.08 | 3,783,400 |
| 2021-10-19 | $11.49 | $11.49 | $11.29 | $11.35 | $11.27 | 5,568,340 |
| 2021-10-18 | $10.77 | $11.55 | $10.65 | $11.50 | $11.42 | 11,813,240 |
| 2021-10-15 | $11.00 | $11.50 | $10.86 | $10.88 | $10.80 | 6,797,150 |
| 2021-10-14 | $10.78 | $11.11 | $10.70 | $10.98 | $10.90 | 3,588,980 |
| 2021-10-13 | $11.22 | $11.22 | $10.62 | $10.80 | $10.72 | 5,969,010 |
| 2021-10-12 | $11.15 | $11.35 | $11.04 | $11.25 | $11.17 | 3,786,030 |
| 2021-10-11 | $11.22 | $11.47 | $11.04 | $11.29 | $11.21 | 5,212,490 |
| 2021-10-08 | $10.69 | $11.22 | $10.69 | $11.22 | $11.14 | 8,076,960 |
| 2021-10-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.52 | 0 |
| 2021-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.52 | 0 |
| 2021-09-30 | $10.58 | $10.74 | $10.58 | $10.60 | $10.52 | 2,237,740 |
| 2021-09-29 | $10.76 | $10.89 | $10.51 | $10.58 | $10.50 | 2,750,730 |
| 2021-09-28 | $10.77 | $10.97 | $10.66 | $10.82 | $10.74 | 2,111,830 |
| 2021-09-27 | $10.98 | $11.05 | $10.69 | $10.76 | $10.68 | 3,812,450 |
| 2021-09-24 | $11.33 | $11.33 | $11.00 | $11.00 | $10.92 | 4,357,380 |
| 2021-09-23 | $11.25 | $11.35 | $11.16 | $11.35 | $11.27 | 3,669,020 |
| 2021-09-22 | $11.18 | $11.19 | $11.08 | $11.16 | $11.08 | 3,127,550 |
| 2021-09-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 0 |
| 2021-09-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.22 | 0 |
| 2021-09-17 | $11.41 | $11.57 | $11.14 | $11.30 | $11.22 | 7,740,230 |
| 2021-09-16 | $11.23 | $11.77 | $11.18 | $11.64 | $11.56 | 10,332,990 |
| 2021-09-15 | $11.14 | $11.31 | $11.08 | $11.23 | $11.15 | 2,581,580 |
| 2021-09-14 | $11.40 | $11.52 | $11.11 | $11.13 | $11.05 | 3,778,460 |
| 2021-09-13 | $11.30 | $11.43 | $11.20 | $11.41 | $11.33 | 4,008,820 |
| 2021-09-10 | $11.36 | $11.57 | $11.28 | $11.38 | $11.30 | 5,056,650 |
| 2021-09-09 | $11.64 | $12.00 | $11.51 | $11.51 | $11.43 | 9,838,000 |
| 2021-09-08 | $11.25 | $11.63 | $11.23 | $11.54 | $11.46 | 7,521,750 |
| 2021-09-07 | $11.22 | $11.29 | $11.17 | $11.25 | $11.17 | 2,923,620 |
| 2021-09-06 | $11.23 | $11.24 | $11.06 | $11.24 | $11.16 | 3,326,280 |
| 2021-09-03 | $11.04 | $11.47 | $10.99 | $11.29 | $11.21 | 5,606,630 |
| 2021-09-02 | $11.09 | $11.16 | $11.03 | $11.07 | $10.99 | 2,247,350 |
| 2021-09-01 | $10.95 | $11.14 | $10.91 | $11.10 | $11.02 | 3,074,700 |
| 2021-08-31 | $11.00 | $11.08 | $10.88 | $11.04 | $10.96 | 2,828,620 |
| 2021-08-30 | $10.86 | $11.18 | $10.86 | $11.08 | $11.00 | 3,765,490 |
| 2021-08-27 | $10.90 | $11.09 | $10.83 | $10.96 | $10.88 | 4,831,980 |
| 2021-08-26 | $11.60 | $11.63 | $11.00 | $11.04 | $10.96 | 9,518,560 |
| 2021-08-25 | $11.50 | $11.73 | $11.44 | $11.73 | $11.65 | 6,144,020 |
| 2021-08-24 | $11.59 | $11.60 | $11.42 | $11.45 | $11.37 | 4,715,160 |
| 2021-08-23 | $11.40 | $11.63 | $11.34 | $11.55 | $11.47 | 5,201,970 |
| 2021-08-20 | $11.55 | $11.64 | $11.44 | $11.60 | $11.52 | 3,458,110 |
| 2021-08-19 | $11.85 | $11.85 | $11.50 | $11.66 | $11.58 | 4,963,050 |
| 2021-08-18 | $11.70 | $11.88 | $11.61 | $11.85 | $11.77 | 5,462,920 |
| 2021-08-17 | $12.17 | $12.26 | $11.70 | $11.79 | $11.71 | 8,649,640 |
| 2021-08-16 | $12.69 | $12.85 | $12.28 | $12.30 | $12.21 | 12,330,990 |
| 2021-08-13 | $12.26 | $12.79 | $12.05 | $12.70 | $12.61 | 14,941,640 |
| 2021-08-12 | $12.40 | $12.60 | $12.23 | $12.23 | $12.14 | 8,341,200 |
| 2021-08-11 | $12.43 | $12.46 | $12.15 | $12.40 | $12.31 | 9,170,330 |
| 2021-08-10 | $12.13 | $12.42 | $12.04 | $12.42 | $12.33 | 11,983,260 |
| 2021-08-09 | $12.11 | $12.34 | $12.02 | $12.13 | $12.04 | 8,834,060 |
| 2021-08-06 | $12.27 | $12.33 | $12.01 | $12.08 | $11.99 | 11,280,300 |
| 2021-08-05 | $12.22 | $12.68 | $12.02 | $12.41 | $12.32 | 18,097,630 |
| 2021-08-04 | $12.34 | $12.45 | $12.12 | $12.35 | $12.26 | 12,083,390 |
| 2021-08-03 | $12.00 | $12.64 | $11.91 | $12.41 | $12.32 | 18,304,110 |
| 2021-08-02 | $12.00 | $12.46 | $11.93 | $12.12 | $12.03 | 16,978,150 |
| 2021-07-30 | $11.80 | $12.20 | $11.67 | $12.19 | $12.10 | 18,053,140 |
| 2021-07-29 | $11.32 | $11.99 | $11.30 | $11.82 | $11.74 | 15,484,810 |
| 2021-07-28 | $11.45 | $11.50 | $11.10 | $11.27 | $11.19 | 8,451,780 |
| 2021-07-27 | $11.53 | $11.80 | $11.34 | $11.60 | $11.52 | 12,848,770 |
| 2021-07-26 | $11.44 | $11.82 | $11.32 | $11.56 | $11.48 | 14,118,640 |
| 2021-07-23 | $11.17 | $11.48 | $11.08 | $11.48 | $11.40 | 11,930,950 |
| 2021-07-22 | $11.11 | $11.19 | $11.08 | $11.17 | $11.09 | 3,467,490 |
| 2021-07-21 | $11.13 | $11.22 | $11.08 | $11.09 | $11.01 | 5,102,550 |
| 2021-07-20 | $11.21 | $11.29 | $11.06 | $11.11 | $11.03 | 6,537,980 |
| 2021-07-19 | $11.03 | $11.55 | $10.83 | $11.39 | $11.31 | 11,195,260 |
| 2021-07-16 | $10.97 | $11.10 | $10.91 | $11.04 | $10.96 | 3,716,890 |
| 2021-07-15 | $11.13 | $11.22 | $10.98 | $11.04 | $10.96 | 4,379,570 |
| 2021-07-14 | $11.26 | $11.34 | $11.13 | $11.13 | $11.05 | 5,276,030 |
| 2021-07-13 | $11.30 | $11.61 | $11.19 | $11.35 | $11.27 | 7,981,810 |
| 2021-07-12 | $11.80 | $11.88 | $11.27 | $11.41 | $11.33 | 11,193,260 |
| 2021-07-09 | $11.52 | $11.64 | $11.31 | $11.40 | $11.32 | 8,738,270 |
| 2021-07-08 | $11.32 | $11.55 | $11.19 | $11.47 | $11.39 | 10,462,230 |
| 2021-07-07 | $11.24 | $11.37 | $11.13 | $11.30 | $11.22 | 7,633,250 |
| 2021-07-06 | $11.00 | $11.50 | $10.98 | $11.40 | $11.32 | 13,314,960 |
| 2021-07-05 | $10.84 | $11.20 | $10.71 | $11.11 | $11.03 | 7,887,990 |
| 2021-07-01 | $10.86 | $10.97 | $10.70 | $10.71 | $10.63 | 2,265,890 |
| 2021-06-30 | $10.88 | $10.94 | $10.77 | $10.84 | $10.76 | 3,193,860 |
| 2021-06-29 | $11.22 | $11.25 | $10.96 | $10.97 | $10.89 | 3,185,670 |
| 2021-06-28 | $10.99 | $11.11 | $10.93 | $11.10 | $11.02 | 4,571,210 |
| 2021-06-25 | $10.91 | $11.04 | $10.84 | $10.89 | $10.81 | 3,189,890 |
| 2021-06-24 | $11.24 | $11.24 | $10.97 | $10.98 | $10.90 | 4,564,300 |
| 2021-06-23 | $10.88 | $11.30 | $10.72 | $11.14 | $11.06 | 7,344,380 |
| 2021-06-22 | $10.75 | $11.19 | $10.73 | $10.91 | $10.83 | 6,041,180 |
| 2021-06-21 | $10.63 | $10.79 | $10.60 | $10.67 | $10.59 | 2,343,300 |
| 2021-06-18 | $10.60 | $10.64 | $10.40 | $10.62 | $10.54 | 2,950,710 |
| 2021-06-17 | $10.65 | $10.75 | $10.53 | $10.61 | $10.53 | 2,498,110 |
| 2021-06-16 | $10.82 | $10.92 | $10.70 | $10.71 | $10.63 | 2,485,290 |
| 2021-06-15 | $10.82 | $10.86 | $10.75 | $10.78 | $10.70 | 1,961,800 |
| 2021-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.82 | 0 |
| 2021-06-11 | $11.05 | $11.05 | $10.86 | $10.90 | $10.82 | 2,204,180 |
| 2021-06-10 | $11.00 | $11.00 | $10.88 | $10.88 | $10.80 | 3,192,960 |
| 2021-06-09 | $11.01 | $11.09 | $10.95 | $11.00 | $10.92 | 2,009,600 |
| 2021-06-08 | $11.07 | $11.12 | $10.98 | $11.01 | $10.93 | 3,357,070 |
| 2021-06-07 | $11.19 | $11.27 | $11.05 | $11.07 | $10.99 | 4,651,110 |
| 2021-06-04 | $11.20 | $11.48 | $11.20 | $11.32 | $11.24 | 6,036,850 |
| 2021-06-03 | $11.23 | $11.32 | $11.11 | $11.16 | $11.08 | 4,014,020 |
| 2021-06-02 | $11.05 | $11.68 | $10.96 | $11.29 | $11.21 | 8,050,310 |
| 2021-06-01 | $10.95 | $11.19 | $10.93 | $11.11 | $11.03 | 3,412,100 |
| 2021-05-31 | $11.03 | $11.12 | $10.93 | $11.09 | $10.91 | 2,798,330 |
| 2021-05-28 | $11.27 | $11.27 | $10.99 | $11.02 | $10.84 | 3,913,060 |
| 2021-05-27 | $11.13 | $11.32 | $11.08 | $11.25 | $11.07 | 4,310,710 |
| 2021-05-26 | $10.97 | $11.15 | $10.93 | $11.10 | $10.92 | 2,715,990 |
| 2021-05-25 | $10.90 | $11.03 | $10.84 | $10.98 | $10.80 | 3,103,400 |
| 2021-05-24 | $11.36 | $11.42 | $11.00 | $11.02 | $10.84 | 3,594,450 |
| 2021-05-21 | $10.96 | $11.20 | $10.88 | $11.05 | $10.87 | 2,842,890 |
| 2021-05-20 | $10.94 | $11.04 | $10.86 | $10.96 | $10.79 | 2,227,460 |
| 2021-05-19 | $11.15 | $11.15 | $10.93 | $10.94 | $10.77 | 3,268,140 |
| 2021-05-18 | $11.21 | $11.25 | $11.12 | $11.16 | $10.98 | 2,421,230 |
| 2021-05-17 | $11.38 | $11.39 | $11.16 | $11.21 | $11.03 | 3,779,680 |
| 2021-05-14 | $11.30 | $11.44 | $11.26 | $11.39 | $11.21 | 3,319,980 |
| 2021-05-13 | $11.43 | $11.56 | $11.30 | $11.40 | $11.22 | 4,441,440 |
| 2021-05-12 | $11.20 | $11.75 | $11.20 | $11.59 | $11.41 | 7,740,490 |
| 2021-05-11 | $11.11 | $11.36 | $11.10 | $11.26 | $11.08 | 3,630,310 |
| 2021-05-10 | $11.20 | $11.28 | $11.06 | $11.21 | $11.03 | 3,146,640 |
| 2021-05-07 | $11.23 | $11.39 | $11.03 | $11.18 | $11.00 | 4,067,090 |
| 2021-05-06 | $10.96 | $11.40 | $10.96 | $11.31 | $11.13 | 6,254,380 |
| 2021-05-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.71 | 0 |
| 2021-05-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.71 | 0 |
| 2021-04-30 | $10.78 | $11.00 | $10.75 | $10.88 | $10.71 | 2,848,920 |
| 2021-04-29 | $10.75 | $10.82 | $10.60 | $10.79 | $10.62 | 2,501,320 |
| 2021-04-28 | $11.27 | $11.27 | $10.80 | $10.83 | $10.66 | 5,341,900 |
| 2021-04-27 | $11.48 | $11.66 | $11.28 | $11.28 | $11.10 | 3,892,390 |
| 2021-04-26 | $11.64 | $11.75 | $11.55 | $11.58 | $11.40 | 3,764,560 |
| 2021-04-23 | $11.63 | $11.67 | $11.55 | $11.65 | $11.46 | 3,382,540 |
| 2021-04-22 | $11.53 | $11.61 | $11.49 | $11.54 | $11.36 | 2,010,060 |
| 2021-04-21 | $11.57 | $11.67 | $11.47 | $11.54 | $11.36 | 2,106,520 |
| 2021-04-20 | $11.67 | $11.81 | $11.54 | $11.57 | $11.39 | 3,376,900 |
| 2021-04-19 | $11.46 | $11.68 | $11.41 | $11.64 | $11.45 | 3,452,850 |
| 2021-04-16 | $11.40 | $11.53 | $11.38 | $11.46 | $11.28 | 1,884,230 |
| 2021-04-15 | $11.57 | $11.58 | $11.42 | $11.43 | $11.25 | 1,883,230 |
| 2021-04-14 | $11.60 | $11.62 | $11.46 | $11.56 | $11.38 | 2,524,990 |
| 2021-04-13 | $11.47 | $11.82 | $11.32 | $11.73 | $11.54 | 4,854,930 |
| 2021-04-12 | $11.62 | $11.71 | $11.44 | $11.47 | $11.29 | 3,072,230 |
| 2021-04-09 | $11.84 | $11.87 | $11.64 | $11.66 | $11.47 | 3,523,410 |
| 2021-04-08 | $11.89 | $11.93 | $11.82 | $11.86 | $11.67 | 3,097,960 |
| 2021-04-07 | $11.92 | $11.92 | $11.78 | $11.90 | $11.71 | 2,696,900 |
| 2021-04-06 | $11.83 | $11.97 | $11.80 | $11.89 | $11.70 | 2,530,040 |
| 2021-04-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.71 | 0 |
| 2021-04-02 | $11.78 | $11.98 | $11.70 | $11.90 | $11.71 | 4,084,870 |
| 2021-04-01 | $11.93 | $11.99 | $11.81 | $11.85 | $11.66 | 2,592,970 |
| 2021-03-31 | $11.93 | $11.94 | $11.77 | $11.81 | $11.62 | 2,158,990 |
| 2021-03-30 | $12.00 | $12.05 | $11.80 | $11.89 | $11.70 | 2,962,570 |
| 2021-03-29 | $12.08 | $12.17 | $12.00 | $12.00 | $11.81 | 3,240,640 |
| 2021-03-26 | $11.98 | $12.18 | $11.80 | $12.11 | $11.92 | 5,608,620 |
| 2021-03-25 | $12.45 | $12.59 | $12.17 | $12.18 | $11.99 | 6,399,120 |
| 2021-03-24 | $12.05 | $12.34 | $12.05 | $12.16 | $11.97 | 4,995,850 |
| 2021-03-23 | $12.19 | $12.35 | $12.02 | $12.25 | $12.05 | 6,229,150 |
| 2021-03-22 | $12.01 | $12.29 | $11.85 | $12.19 | $12.00 | 4,380,710 |
| 2021-03-19 | $12.26 | $12.30 | $12.05 | $12.11 | $11.92 | 4,347,930 |
| 2021-03-18 | $12.03 | $12.28 | $12.02 | $12.08 | $11.89 | 3,890,140 |
| 2021-03-17 | $11.90 | $12.46 | $11.85 | $12.31 | $12.11 | 7,212,640 |
| 2021-03-16 | $11.81 | $11.90 | $11.70 | $11.82 | $11.63 | 2,611,290 |
| 2021-03-15 | $12.01 | $12.03 | $11.75 | $11.79 | $11.60 | 3,572,480 |
| 2021-03-12 | $12.15 | $12.30 | $11.86 | $12.06 | $11.87 | 3,914,850 |
| 2021-03-11 | $11.92 | $12.10 | $11.78 | $12.10 | $11.91 | 3,639,170 |
| 2021-03-10 | $12.11 | $12.26 | $11.92 | $11.92 | $11.73 | 3,633,620 |
| 2021-03-09 | $12.71 | $12.75 | $11.88 | $12.06 | $11.87 | 6,758,920 |
| 2021-03-08 | $13.21 | $13.32 | $12.69 | $12.71 | $12.51 | 7,702,200 |
| 2021-03-05 | $13.00 | $13.42 | $12.89 | $13.27 | $13.06 | 7,725,100 |
| 2021-03-04 | $13.23 | $13.49 | $13.08 | $13.12 | $12.91 | 9,009,670 |
| 2021-03-03 | $13.75 | $13.88 | $13.36 | $13.51 | $13.29 | 12,967,910 |
| 2021-03-02 | $13.08 | $13.77 | $13.01 | $13.47 | $13.26 | 15,470,500 |
| 2021-03-01 | $12.58 | $13.92 | $12.43 | $13.22 | $13.01 | 14,343,420 |
| 2021-02-26 | $12.38 | $12.83 | $12.23 | $12.65 | $12.45 | 7,015,890 |
| 2021-02-25 | $12.73 | $12.80 | $12.34 | $12.55 | $12.35 | 6,028,330 |
| 2021-02-24 | $12.84 | $13.05 | $12.61 | $12.67 | $12.47 | 5,701,530 |
| 2021-02-23 | $13.05 | $13.11 | $12.76 | $12.77 | $12.57 | 8,358,910 |
| 2021-02-22 | $13.25 | $13.54 | $12.92 | $13.36 | $13.15 | 16,408,730 |
| 2021-02-19 | $12.58 | $12.95 | $12.55 | $12.86 | $12.65 | 8,912,990 |
| 2021-02-18 | $12.20 | $12.58 | $12.14 | $12.48 | $12.28 | 7,019,080 |
| 2021-02-17 | $12.11 | $12.11 | $12.11 | $12.11 | $11.92 | 0 |
| 2021-02-16 | $12.11 | $12.11 | $12.11 | $12.11 | $11.92 | 0 |
| 2021-02-15 | $12.11 | $12.11 | $12.11 | $12.11 | $11.92 | 0 |
| 2021-02-12 | $12.11 | $12.11 | $12.11 | $12.11 | $11.92 | 0 |
| 2021-02-11 | $12.11 | $12.11 | $12.11 | $12.11 | $11.92 | 0 |
| 2021-02-10 | $11.66 | $12.34 | $11.61 | $12.11 | $11.92 | 5,731,900 |
| 2021-02-09 | $11.50 | $11.77 | $11.42 | $11.67 | $11.48 | 3,487,250 |
| 2021-02-08 | $11.49 | $11.66 | $11.18 | $11.45 | $11.27 | 3,726,340 |
| 2021-02-05 | $11.71 | $11.98 | $11.41 | $11.49 | $11.31 | 4,734,170 |
| 2021-02-04 | $12.15 | $12.24 | $11.61 | $11.71 | $11.52 | 6,783,340 |
| 2021-02-03 | $12.13 | $12.39 | $12.05 | $12.23 | $12.03 | 5,345,530 |
| 2021-02-02 | $12.30 | $12.30 | $12.07 | $12.13 | $11.94 | 4,621,520 |
| 2021-02-01 | $12.20 | $12.35 | $11.85 | $12.24 | $12.04 | 5,876,010 |
| 2021-01-29 | $13.20 | $13.30 | $12.00 | $12.32 | $12.12 | 11,632,510 |
| 2021-01-28 | $13.32 | $13.71 | $13.23 | $13.23 | $13.02 | 8,111,180 |
| 2021-01-27 | $13.28 | $13.55 | $13.21 | $13.46 | $13.25 | 6,673,610 |
| 2021-01-26 | $13.45 | $13.74 | $13.21 | $13.32 | $13.11 | 9,024,450 |
| 2021-01-25 | $13.24 | $13.84 | $12.98 | $13.71 | $13.49 | 12,906,470 |
| 2021-01-22 | $13.22 | $13.44 | $13.15 | $13.23 | $13.02 | 6,188,360 |
| 2021-01-21 | $13.20 | $13.45 | $13.10 | $13.32 | $13.11 | 6,015,250 |
| 2021-01-20 | $13.13 | $13.38 | $13.05 | $13.29 | $13.08 | 4,342,340 |
| 2021-01-19 | $13.46 | $13.46 | $13.13 | $13.18 | $12.97 | 6,745,950 |
| 2021-01-18 | $13.27 | $13.67 | $13.18 | $13.48 | $13.26 | 8,717,410 |
| 2021-01-15 | $12.86 | $13.49 | $12.81 | $13.26 | $13.05 | 9,979,020 |
| 2021-01-14 | $13.27 | $13.50 | $12.70 | $12.87 | $12.66 | 14,523,370 |
| 2021-01-13 | $14.11 | $14.15 | $13.68 | $13.68 | $13.46 | 9,646,990 |
| 2021-01-12 | $13.90 | $14.27 | $13.61 | $14.19 | $13.96 | 14,174,400 |
| 2021-01-11 | $14.32 | $14.55 | $13.92 | $13.97 | $13.75 | 10,461,850 |
| 2021-01-08 | $14.95 | $15.10 | $14.22 | $14.35 | $14.12 | 15,122,650 |
| 2021-01-07 | $15.61 | $15.77 | $14.98 | $15.17 | $14.93 | 18,514,930 |
| 2021-01-06 | $15.50 | $16.10 | $15.36 | $15.88 | $15.63 | 20,254,100 |
| 2021-01-05 | $16.00 | $16.23 | $15.61 | $15.66 | $15.41 | 20,495,580 |
| 2021-01-04 | $15.92 | $16.50 | $15.82 | $16.17 | $15.91 | 25,645,020 |
| 2021-01-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.69 | 0 |
| 2020-12-31 | $15.28 | $15.97 | $15.28 | $15.94 | $15.69 | 21,665,130 |
| 2020-12-30 | $15.56 | $15.85 | $15.10 | $15.52 | $15.27 | 19,639,250 |
| 2020-12-29 | $16.50 | $16.65 | $15.28 | $15.40 | $15.15 | 35,845,620 |
| 2020-12-28 | $15.18 | $16.50 | $15.11 | $16.40 | $16.14 | 37,929,180 |
| 2020-12-25 | $14.51 | $15.49 | $14.37 | $15.08 | $14.84 | 18,849,150 |
| 2020-12-24 | $15.16 | $16.02 | $15.06 | $15.23 | $14.99 | 33,536,260 |
| 2020-12-23 | $14.59 | $15.56 | $14.20 | $15.45 | $15.20 | 30,457,710 |
| 2020-12-22 | $14.80 | $15.62 | $14.65 | $14.70 | $14.47 | 29,873,420 |
| 2020-12-21 | $14.62 | $15.34 | $14.61 | $15.20 | $14.96 | 34,344,960 |
| 2020-12-18 | $13.55 | $14.20 | $13.48 | $13.95 | $13.73 | 13,302,590 |
| 2020-12-17 | $13.84 | $13.95 | $13.35 | $13.56 | $13.34 | 10,444,020 |
| 2020-12-16 | $13.89 | $14.14 | $13.80 | $13.92 | $13.70 | 8,897,120 |
| 2020-12-15 | $14.06 | $14.18 | $13.83 | $13.95 | $13.73 | 9,711,430 |
| 2020-12-14 | $13.78 | $14.39 | $13.65 | $14.21 | $13.98 | 17,292,690 |
| 2020-12-11 | $13.53 | $14.03 | $13.30 | $13.80 | $13.58 | 11,510,870 |
| 2020-12-10 | $13.25 | $13.82 | $13.14 | $13.53 | $13.31 | 6,957,830 |
| 2020-12-09 | $13.74 | $13.90 | $13.21 | $13.33 | $13.12 | 7,878,890 |
| 2020-12-08 | $13.98 | $13.98 | $13.73 | $13.74 | $13.52 | 6,050,960 |
| 2020-12-07 | $13.77 | $14.14 | $13.73 | $14.00 | $13.78 | 8,286,000 |
| 2020-12-04 | $14.01 | $14.06 | $13.81 | $13.87 | $13.65 | 7,992,090 |
| 2020-12-03 | $13.78 | $14.44 | $13.61 | $14.10 | $13.88 | 17,107,120 |
| 2020-12-02 | $13.70 | $14.04 | $13.66 | $13.90 | $13.68 | 7,552,530 |
| 2020-12-01 | $13.65 | $13.86 | $13.50 | $13.82 | $13.60 | 7,136,220 |
| 2020-11-30 | $13.99 | $14.10 | $13.76 | $13.79 | $13.57 | 7,372,670 |
| 2020-11-27 | $13.86 | $14.01 | $13.68 | $13.78 | $13.56 | 8,273,150 |
| 2020-11-26 | $13.51 | $13.71 | $13.49 | $13.61 | $13.39 | 3,799,170 |
| 2020-11-25 | $13.78 | $13.78 | $13.56 | $13.58 | $13.36 | 4,571,200 |
| 2020-11-24 | $13.94 | $14.05 | $13.67 | $13.80 | $13.58 | 7,101,950 |
| 2020-11-23 | $13.92 | $14.05 | $13.70 | $13.96 | $13.74 | 8,728,570 |
| 2020-11-20 | $14.09 | $14.09 | $13.65 | $13.84 | $13.62 | 7,457,420 |
| 2020-11-19 | $13.52 | $13.85 | $13.52 | $13.83 | $13.61 | 9,844,540 |
| 2020-11-18 | $13.30 | $13.67 | $13.30 | $13.55 | $13.33 | 7,178,430 |
| 2020-11-17 | $13.48 | $13.48 | $13.24 | $13.30 | $13.09 | 4,391,510 |
| 2020-11-16 | $13.25 | $13.58 | $13.22 | $13.47 | $13.26 | 5,617,430 |
| 2020-11-13 | $13.38 | $13.45 | $13.17 | $13.35 | $13.14 | 4,670,200 |
| 2020-11-12 | $13.40 | $13.59 | $13.09 | $13.24 | $13.03 | 7,105,970 |
| 2020-11-11 | $13.88 | $14.15 | $13.56 | $13.59 | $13.37 | 11,008,160 |
| 2020-11-10 | $13.46 | $14.02 | $13.23 | $13.66 | $13.44 | 13,168,740 |
| 2020-11-09 | $13.10 | $13.48 | $13.09 | $13.39 | $13.18 | 6,901,670 |
| 2020-11-06 | $13.41 | $13.46 | $13.02 | $13.08 | $12.87 | 5,531,150 |
| 2020-11-05 | $13.33 | $13.51 | $13.26 | $13.39 | $13.18 | 5,798,970 |
| 2020-11-04 | $13.48 | $13.50 | $13.19 | $13.28 | $13.07 | 5,963,820 |
| 2020-11-03 | $13.19 | $13.78 | $13.15 | $13.48 | $13.26 | 6,988,220 |
| 2020-11-02 | $13.00 | $13.29 | $12.90 | $13.18 | $12.97 | 6,454,730 |
| 2020-10-30 | $13.84 | $13.94 | $13.18 | $13.19 | $12.98 | 8,009,650 |
| 2020-10-29 | $13.85 | $14.01 | $13.68 | $13.82 | $13.60 | 5,868,800 |
| 2020-10-28 | $14.43 | $14.47 | $13.18 | $14.09 | $13.87 | 9,650,890 |
| 2020-10-27 | $14.39 | $14.80 | $14.28 | $14.64 | $14.41 | 5,992,770 |
| 2020-10-26 | $14.26 | $14.50 | $14.19 | $14.46 | $14.23 | 4,031,320 |
| 2020-10-23 | $14.79 | $14.80 | $14.34 | $14.37 | $14.14 | 5,609,730 |
| 2020-10-22 | $14.88 | $14.88 | $14.53 | $14.67 | $14.44 | 6,120,150 |
| 2020-10-21 | $15.24 | $15.28 | $14.83 | $14.84 | $14.60 | 8,621,730 |
| 2020-10-20 | $15.34 | $15.68 | $15.15 | $15.29 | $15.05 | 9,774,490 |
| 2020-10-19 | $15.72 | $15.97 | $15.48 | $15.57 | $15.32 | 16,241,600 |
| 2020-10-16 | $15.38 | $15.48 | $15.04 | $15.38 | $15.13 | 7,256,460 |
| 2020-10-15 | $15.54 | $15.57 | $15.15 | $15.39 | $15.14 | 8,962,910 |
| 2020-10-14 | $15.56 | $15.85 | $15.45 | $15.63 | $15.38 | 13,577,410 |
| 2020-10-13 | $15.50 | $15.75 | $15.40 | $15.54 | $15.29 | 11,245,260 |
| 2020-10-12 | $15.37 | $15.93 | $15.32 | $15.67 | $15.42 | 15,808,140 |
| 2020-10-09 | $15.59 | $15.64 | $15.00 | $15.38 | $15.13 | 13,087,460 |
| 2020-10-08 | $14.76 | $14.76 | $14.76 | $14.76 | $14.52 | 0 |
| 2020-10-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.52 | 0 |
| 2020-10-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.52 | 0 |
| 2020-10-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.52 | 0 |
| 2020-10-02 | $14.76 | $14.76 | $14.76 | $14.76 | $14.52 | 0 |
| 2020-10-01 | $14.76 | $14.76 | $14.76 | $14.76 | $14.52 | 0 |
| 2020-09-30 | $14.75 | $15.00 | $14.59 | $14.76 | $14.52 | 8,468,940 |
| 2020-09-29 | $14.12 | $15.55 | $14.12 | $14.75 | $14.51 | 14,130,380 |
| 2020-09-28 | $14.48 | $14.50 | $14.05 | $14.21 | $13.98 | 5,241,960 |
| 2020-09-25 | $14.58 | $14.78 | $14.21 | $14.36 | $14.13 | 9,817,840 |
| 2020-09-24 | $14.88 | $15.47 | $14.83 | $14.85 | $14.61 | 11,087,380 |
| 2020-09-23 | $15.35 | $15.38 | $14.95 | $15.05 | $14.81 | 8,554,570 |
| 2020-09-22 | $15.17 | $15.58 | $15.01 | $15.20 | $14.96 | 10,422,970 |
| 2020-09-21 | $15.31 | $15.79 | $15.17 | $15.38 | $15.13 | 13,879,740 |
| 2020-09-18 | $15.07 | $15.43 | $14.94 | $15.30 | $15.06 | 12,325,750 |
| 2020-09-17 | $15.64 | $15.64 | $15.00 | $15.17 | $14.93 | 15,902,750 |
| 2020-09-16 | $16.09 | $16.49 | $15.73 | $15.88 | $15.63 | 18,992,840 |
| 2020-09-15 | $15.85 | $16.07 | $15.38 | $15.80 | $15.55 | 18,862,600 |
| 2020-09-14 | $15.85 | $16.29 | $15.65 | $16.10 | $15.84 | 23,305,340 |
| 2020-09-11 | $15.51 | $16.16 | $15.23 | $15.83 | $15.58 | 30,537,050 |
| 2020-09-10 | $14.33 | $15.62 | $13.85 | $15.62 | $15.37 | 28,869,220 |
| 2020-09-09 | $15.16 | $15.26 | $14.02 | $14.20 | $13.97 | 14,396,930 |
| 2020-09-08 | $15.54 | $15.63 | $15.18 | $15.33 | $15.09 | 7,629,710 |
| 2020-09-07 | $15.81 | $15.88 | $15.46 | $15.50 | $15.25 | 9,106,930 |
| 2020-09-04 | $15.10 | $15.84 | $14.93 | $15.66 | $15.41 | 9,855,180 |
| 2020-09-03 | $15.86 | $15.89 | $15.28 | $15.41 | $15.16 | 13,422,020 |
| 2020-09-02 | $16.38 | $16.59 | $16.05 | $16.07 | $15.81 | 13,615,000 |
| 2020-09-01 | $16.34 | $16.35 | $15.82 | $16.15 | $15.89 | 11,486,860 |
| 2020-08-31 | $15.84 | $16.29 | $15.74 | $16.25 | $15.99 | 14,469,060 |
| 2020-08-28 | $15.68 | $16.17 | $15.38 | $15.95 | $15.70 | 15,007,640 |
| 2020-08-27 | $15.75 | $15.98 | $15.52 | $15.87 | $15.62 | 10,125,280 |
| 2020-08-26 | $16.35 | $16.47 | $15.66 | $15.75 | $15.50 | 15,610,520 |
| 2020-08-25 | $17.05 | $17.05 | $16.12 | $16.27 | $16.01 | 22,209,650 |
| 2020-08-24 | $16.90 | $17.30 | $16.63 | $17.10 | $16.83 | 15,227,760 |
| 2020-08-21 | $17.24 | $17.58 | $16.48 | $16.89 | $16.62 | 27,946,120 |
| 2020-08-20 | $18.89 | $19.22 | $17.43 | $17.50 | $17.22 | 38,775,510 |
| 2020-08-19 | $18.78 | $20.20 | $18.71 | $19.37 | $19.06 | 49,736,690 |
| 2020-08-18 | $18.44 | $19.56 | $18.28 | $18.90 | $18.60 | 43,926,920 |
| 2020-08-17 | $17.70 | $18.62 | $17.70 | $18.51 | $18.21 | 26,343,270 |
| 2020-08-14 | $19.04 | $19.28 | $18.01 | $18.30 | $18.01 | 35,617,280 |
| 2020-08-13 | $17.92 | $19.01 | $17.40 | $19.01 | $18.71 | 49,896,130 |
| 2020-08-12 | $17.57 | $18.55 | $17.44 | $17.78 | $17.50 | 31,035,700 |
| 2020-08-11 | $17.46 | $18.49 | $17.21 | $17.79 | $17.51 | 33,683,540 |
| 2020-08-10 | $17.39 | $17.69 | $16.99 | $17.43 | $17.15 | 20,848,340 |
| 2020-08-07 | $18.08 | $18.59 | $17.72 | $17.76 | $17.48 | 26,967,310 |
| 2020-08-06 | $18.49 | $18.86 | $18.08 | $18.22 | $17.93 | 33,625,080 |
| 2020-08-05 | $17.30 | $19.24 | $17.30 | $18.86 | $18.56 | 48,936,490 |
| 2020-08-04 | $19.39 | $20.47 | $18.01 | $18.31 | $18.02 | 66,272,220 |
| 2020-08-03 | $18.10 | $19.60 | $18.10 | $18.82 | $18.52 | 59,007,190 |
| 2020-07-31 | $18.22 | $19.37 | $17.86 | $18.63 | $18.33 | 69,541,600 |
| 2020-07-30 | $16.80 | $18.80 | $16.72 | $18.80 | $18.50 | 79,263,840 |
| 2020-07-29 | $16.58 | $17.45 | $15.97 | $17.09 | $16.82 | 52,241,530 |
| 2020-07-28 | $17.00 | $18.46 | $16.11 | $17.13 | $16.86 | 78,253,430 |
| 2020-07-27 | $17.00 | $17.74 | $17.00 | $17.74 | $17.46 | 25,120,870 |
| 2020-07-24 | $14.88 | $16.90 | $14.62 | $16.13 | $15.87 | 71,880,710 |
| 2020-07-23 | $15.80 | $16.60 | $15.18 | $15.39 | $15.14 | 75,208,850 |
| 2020-07-22 | $13.54 | $15.13 | $13.41 | $15.13 | $14.89 | 44,532,520 |
| 2020-07-21 | $14.30 | $14.63 | $13.75 | $13.75 | $13.53 | 28,599,130 |
| 2020-07-20 | $13.25 | $13.51 | $13.10 | $13.48 | $13.26 | 15,154,540 |
| 2020-07-17 | $12.89 | $13.33 | $12.83 | $13.08 | $12.87 | 15,242,450 |
| 2020-07-16 | $13.80 | $13.92 | $12.91 | $12.96 | $12.75 | 25,325,000 |
| 2020-07-15 | $14.81 | $14.96 | $13.71 | $13.96 | $13.74 | 31,010,200 |
| 2020-07-14 | $15.10 | $15.80 | $14.02 | $15.22 | $14.98 | 54,245,700 |
| 2020-07-13 | $14.03 | $15.02 | $13.86 | $15.02 | $14.78 | 41,233,000 |
| 2020-07-10 | $13.44 | $14.38 | $13.11 | $13.65 | $13.43 | 50,012,880 |
| 2020-07-09 | $12.08 | $13.44 | $11.95 | $13.44 | $13.23 | 48,321,520 |
| 2020-07-08 | $11.96 | $12.23 | $11.92 | $12.22 | $12.03 | 17,121,020 |
| 2020-07-07 | $15.34 | $16.16 | $14.87 | $15.63 | $11.65 | 29,193,810 |
| 2020-07-06 | $14.43 | $15.00 | $14.34 | $15.00 | $11.18 | 17,276,720 |
| 2020-07-03 | $14.31 | $14.52 | $14.24 | $14.41 | $10.74 | 8,166,460 |
| 2020-07-02 | $14.30 | $14.43 | $14.26 | $14.31 | $10.66 | 8,081,630 |
| 2020-07-01 | $14.20 | $14.35 | $14.10 | $14.23 | $10.60 | 7,499,550 |
| 2020-06-30 | $14.10 | $14.34 | $14.10 | $14.28 | $10.64 | 7,322,430 |
| 2020-06-29 | $14.06 | $14.42 | $14.06 | $14.25 | $10.62 | 8,363,160 |
| 2020-06-26 | $14.05 | $14.05 | $14.05 | $14.05 | $10.47 | 0 |
| 2020-06-25 | $14.05 | $14.05 | $14.05 | $14.05 | $10.47 | 0 |
| 2020-06-24 | $14.68 | $14.68 | $14.00 | $14.05 | $10.47 | 15,013,170 |
| 2020-06-23 | $14.80 | $14.95 | $14.62 | $14.63 | $10.90 | 10,289,680 |
| 2020-06-22 | $14.58 | $15.17 | $14.49 | $14.96 | $11.15 | 16,684,440 |
| 2020-06-19 | $14.54 | $14.67 | $14.43 | $14.55 | $10.84 | 7,540,010 |
| 2020-06-18 | $14.66 | $14.93 | $14.42 | $14.47 | $10.78 | 11,347,890 |
| 2020-06-17 | $14.47 | $14.88 | $14.22 | $14.77 | $11.00 | 15,039,550 |
| 2020-06-16 | $14.33 | $14.60 | $14.33 | $14.49 | $10.80 | 9,154,440 |
| 2020-06-15 | $14.47 | $14.90 | $14.30 | $14.40 | $10.73 | 12,030,110 |
| 2020-06-12 | $14.60 | $14.82 | $14.60 | $14.64 | $10.91 | 10,523,600 |
| 2020-06-11 | $14.54 | $15.26 | $14.33 | $14.98 | $11.16 | 17,391,920 |
| 2020-06-10 | $14.98 | $15.42 | $14.75 | $14.75 | $10.99 | 12,637,700 |
| 2020-06-09 | $14.79 | $15.10 | $14.64 | $15.09 | $11.24 | 11,926,260 |
| 2020-06-08 | $14.58 | $15.00 | $14.43 | $14.98 | $11.16 | 14,109,620 |
| 2020-06-05 | $15.43 | $15.50 | $14.54 | $14.57 | $10.86 | 26,050,810 |
| 2020-06-04 | $15.96 | $16.16 | $15.55 | $15.63 | $11.65 | 22,137,430 |
| 2020-06-03 | $15.46 | $16.16 | $15.30 | $16.16 | $12.04 | 27,584,250 |
| 2020-06-02 | $16.01 | $16.22 | $15.32 | $15.68 | $11.68 | 28,070,000 |
| 2020-06-01 | $15.56 | $16.05 | $15.56 | $15.95 | $11.88 | 29,715,740 |
| 2020-05-29 | $15.77 | $16.25 | $15.58 | $15.80 | $11.77 | 29,407,710 |
| 2020-05-28 | $15.67 | $16.50 | $15.41 | $16.06 | $11.97 | 51,366,750 |
| 2020-05-27 | $14.67 | $15.88 | $14.50 | $15.88 | $11.83 | 47,606,430 |
| 2020-05-26 | $14.20 | $14.45 | $14.00 | $14.44 | $10.76 | 8,731,350 |
| 2020-05-25 | $14.08 | $14.37 | $13.92 | $14.20 | $10.58 | 8,699,890 |
| 2020-05-22 | $14.60 | $14.95 | $14.04 | $14.08 | $10.49 | 14,308,180 |
| 2020-05-21 | $15.44 | $15.54 | $14.66 | $14.71 | $10.96 | 19,573,350 |
| 2020-05-20 | $16.00 | $16.53 | $15.55 | $15.59 | $11.62 | 22,576,070 |
| 2020-05-19 | $15.63 | $16.08 | $15.38 | $16.04 | $11.95 | 21,745,260 |
| 2020-05-18 | $15.15 | $16.13 | $14.99 | $15.90 | $11.85 | 29,445,050 |
| 2020-05-15 | $14.68 | $15.50 | $14.58 | $15.31 | $11.41 | 20,985,700 |
| 2020-05-14 | $14.74 | $15.09 | $14.58 | $14.65 | $10.91 | 15,234,610 |
| 2020-05-13 | $15.43 | $15.53 | $14.86 | $14.92 | $11.12 | 18,258,400 |
| 2020-05-12 | $15.50 | $15.69 | $15.14 | $15.48 | $11.53 | 18,285,810 |
| 2020-05-11 | $15.02 | $15.69 | $14.76 | $15.67 | $11.67 | 27,975,930 |
| 2020-05-08 | $14.84 | $15.01 | $14.49 | $15.01 | $11.18 | 17,228,770 |
| 2020-05-07 | $14.32 | $15.29 | $14.32 | $14.88 | $11.09 | 24,223,490 |
| 2020-05-06 | $13.95 | $14.69 | $13.86 | $14.48 | $10.79 | 18,361,550 |
| 2020-05-05 | $13.98 | $13.98 | $13.98 | $13.98 | $10.42 | 0 |
| 2020-05-04 | $13.98 | $13.98 | $13.98 | $13.98 | $10.42 | 0 |
| 2020-05-01 | $13.98 | $13.98 | $13.98 | $13.98 | $10.42 | 0 |
| 2020-04-30 | $13.86 | $14.10 | $13.64 | $13.98 | $10.42 | 13,295,400 |
| 2020-04-29 | $14.03 | $14.55 | $13.81 | $13.82 | $10.30 | 18,662,700 |
| 2020-04-28 | $14.22 | $15.13 | $12.94 | $14.63 | $10.90 | 33,535,220 |
| 2020-04-27 | $14.77 | $15.01 | $14.32 | $14.38 | $10.71 | 21,167,750 |
| 2020-04-24 | $15.31 | $15.70 | $14.60 | $14.91 | $11.11 | 34,049,840 |
| 2020-04-23 | $16.00 | $16.90 | $15.30 | $15.36 | $11.44 | 54,706,090 |
| 2020-04-22 | $13.82 | $15.51 | $13.72 | $15.51 | $11.56 | 34,139,500 |
| 2020-04-21 | $14.01 | $14.67 | $13.66 | $14.10 | $10.51 | 27,251,420 |
| 2020-04-20 | $14.00 | $14.57 | $13.72 | $14.38 | $10.71 | 33,547,050 |
| 2020-04-17 | $14.05 | $14.10 | $13.59 | $13.78 | $10.27 | 26,357,540 |
| 2020-04-16 | $13.75 | $14.88 | $13.59 | $14.28 | $10.64 | 44,253,680 |
| 2020-04-15 | $12.89 | $14.18 | $12.77 | $13.74 | $10.24 | 43,847,770 |
| 2020-04-14 | $12.67 | $13.00 | $12.53 | $12.89 | $9.60 | 13,239,010 |
| 2020-04-13 | $13.10 | $13.11 | $12.40 | $12.60 | $9.39 | 15,181,700 |
| 2020-04-10 | $13.48 | $13.97 | $12.95 | $13.10 | $9.76 | 24,796,450 |
| 2020-04-09 | $13.25 | $13.97 | $12.82 | $13.70 | $10.21 | 32,384,090 |
| 2020-04-08 | $13.60 | $13.92 | $13.16 | $13.26 | $9.88 | 26,387,710 |
| 2020-04-07 | $12.88 | $14.14 | $12.82 | $13.94 | $10.39 | 34,808,660 |
| 2020-04-06 | $13.09 | $13.09 | $13.09 | $13.09 | $9.75 | 0 |
| 2020-04-03 | $13.18 | $13.75 | $12.90 | $13.09 | $9.75 | 28,918,130 |
| 2020-04-02 | $13.35 | $13.48 | $12.69 | $13.14 | $9.79 | 30,999,670 |
| 2020-04-01 | $13.81 | $14.49 | $13.37 | $13.50 | $10.06 | 40,092,460 |
| 2020-03-31 | $12.63 | $14.10 | $12.51 | $14.10 | $10.51 | 46,240,340 |
| 2020-03-30 | $12.68 | $13.57 | $12.54 | $12.82 | $9.55 | 39,340,960 |
| 2020-03-27 | $12.90 | $12.90 | $12.31 | $12.45 | $9.28 | 30,266,450 |
| 2020-03-26 | $11.52 | $12.90 | $11.52 | $12.90 | $9.61 | 42,640,700 |
| 2020-03-25 | $11.33 | $11.80 | $11.20 | $11.73 | $8.74 | 14,579,460 |
| 2020-03-24 | $11.30 | $11.40 | $10.93 | $11.26 | $8.39 | 11,145,590 |
| 2020-03-23 | $10.53 | $11.56 | $10.40 | $11.19 | $8.34 | 15,996,060 |
| 2020-03-20 | $10.87 | $10.94 | $10.67 | $10.91 | $8.13 | 6,370,390 |
| 2020-03-19 | $10.49 | $10.83 | $10.35 | $10.76 | $8.02 | 6,752,560 |
| 2020-03-18 | $10.97 | $11.10 | $10.56 | $10.60 | $7.90 | 7,488,970 |
| 2020-03-17 | $11.07 | $11.33 | $10.50 | $10.84 | $8.08 | 8,139,670 |
| 2020-03-16 | $11.84 | $11.94 | $11.19 | $11.20 | $8.34 | 8,394,170 |
| 2020-03-13 | $10.84 | $11.99 | $10.76 | $11.70 | $8.72 | 11,071,010 |
| 2020-03-12 | $12.01 | $12.04 | $11.60 | $11.70 | $8.72 | 9,862,210 |
| 2020-03-11 | $12.25 | $12.74 | $12.15 | $12.30 | $9.16 | 14,282,700 |
| 2020-03-10 | $11.85 | $12.25 | $11.38 | $12.25 | $9.13 | 14,767,520 |
| 2020-03-09 | $12.56 | $12.93 | $12.12 | $12.15 | $9.05 | 14,111,120 |
| 2020-03-06 | $12.84 | $13.36 | $12.76 | $12.81 | $9.54 | 17,825,080 |
| 2020-03-05 | $12.84 | $13.58 | $12.72 | $13.12 | $9.77 | 30,345,230 |
| 2020-03-04 | $12.39 | $12.94 | $12.28 | $12.94 | $9.64 | 21,154,490 |
| 2020-03-03 | $12.22 | $12.75 | $12.10 | $12.56 | $9.36 | 17,290,520 |
| 2020-03-02 | $11.63 | $12.16 | $11.63 | $12.06 | $8.99 | 10,117,300 |
| 2020-02-28 | $12.02 | $12.54 | $11.69 | $11.71 | $8.72 | 14,779,520 |
| 2020-02-27 | $12.32 | $12.76 | $12.17 | $12.34 | $9.19 | 14,995,250 |
| 2020-02-26 | $12.76 | $13.19 | $12.46 | $12.49 | $9.31 | 22,057,280 |
| 2020-02-25 | $12.64 | $12.67 | $12.00 | $12.53 | $9.34 | 19,631,470 |
| 2020-02-24 | $12.46 | $13.30 | $12.41 | $13.05 | $9.72 | 26,991,220 |
| 2020-02-21 | $12.70 | $12.79 | $12.40 | $12.55 | $9.35 | 16,639,590 |
| 2020-02-20 | $12.50 | $12.82 | $12.38 | $12.61 | $9.40 | 15,493,640 |
| 2020-02-19 | $12.72 | $12.89 | $12.43 | $12.45 | $9.28 | 18,157,490 |
| 2020-02-18 | $12.70 | $12.98 | $12.60 | $12.91 | $9.62 | 31,308,500 |
| 2020-02-17 | $12.37 | $13.20 | $12.35 | $13.20 | $9.83 | 35,963,610 |
| 2020-02-14 | $11.60 | $12.31 | $11.44 | $12.00 | $8.94 | 21,144,870 |
| 2020-02-13 | $11.23 | $12.10 | $11.23 | $11.77 | $8.77 | 21,472,670 |
| 2020-02-12 | $11.11 | $11.87 | $10.78 | $11.44 | $8.52 | 17,741,630 |
| 2020-02-11 | $12.16 | $12.17 | $11.13 | $11.22 | $8.36 | 23,492,700 |
| 2020-02-10 | $10.39 | $11.55 | $10.30 | $11.55 | $8.61 | 17,386,790 |
| 2020-02-07 | $10.70 | $10.79 | $10.30 | $10.50 | $7.82 | 13,400,380 |
| 2020-02-06 | $10.50 | $10.82 | $10.27 | $10.82 | $8.06 | 16,395,160 |
| 2020-02-05 | $9.83 | $10.64 | $9.76 | $10.20 | $7.60 | 13,940,080 |
| 2020-02-04 | $9.19 | $9.94 | $9.19 | $9.86 | $7.35 | 13,356,140 |
| 2020-02-03 | $10.21 | $10.21 | $10.21 | $10.21 | $7.61 | 793,700 |
| 2020-01-31 | $11.34 | $11.34 | $11.34 | $11.34 | $8.45 | 0 |
| 2020-01-30 | $11.34 | $11.34 | $11.34 | $11.34 | $8.45 | 0 |
| 2020-01-29 | $11.34 | $11.34 | $11.34 | $11.34 | $8.45 | 0 |
| 2020-01-28 | $11.34 | $11.34 | $11.34 | $11.34 | $8.45 | 0 |
| 2020-01-27 | $11.34 | $11.34 | $11.34 | $11.34 | $8.45 | 0 |
| 2020-01-24 | $11.34 | $11.34 | $11.34 | $11.34 | $8.45 | 0 |
| 2020-01-23 | $12.00 | $12.03 | $11.14 | $11.34 | $8.45 | 8,682,450 |
| 2020-01-22 | $12.02 | $12.24 | $11.93 | $12.08 | $9.00 | 6,980,340 |
| 2020-01-21 | $12.42 | $12.54 | $12.00 | $12.04 | $8.97 | 8,491,860 |
| 2020-01-20 | $12.61 | $12.61 | $12.32 | $12.50 | $9.31 | 7,428,870 |
| 2020-01-17 | $12.80 | $12.87 | $12.46 | $12.69 | $9.45 | 9,651,440 |
| 2020-01-16 | $12.77 | $12.99 | $12.65 | $12.86 | $9.58 | 8,924,470 |
| 2020-01-15 | $13.01 | $13.13 | $12.72 | $12.75 | $9.50 | 12,443,810 |
| 2020-01-14 | $12.94 | $13.47 | $12.81 | $13.30 | $9.91 | 20,709,550 |
| 2020-01-13 | $12.78 | $12.94 | $12.56 | $12.93 | $9.63 | 12,142,910 |
| 2020-01-10 | $13.06 | $13.27 | $12.70 | $12.75 | $9.50 | 13,740,810 |
| 2020-01-09 | $13.05 | $13.21 | $12.90 | $13.14 | $9.79 | 17,587,210 |
| 2020-01-08 | $13.58 | $13.87 | $13.00 | $13.03 | $9.71 | 27,973,530 |
| 2020-01-07 | $13.93 | $14.70 | $13.50 | $13.85 | $10.32 | 41,717,710 |
| 2020-01-06 | $13.96 | $15.00 | $13.85 | $14.59 | $10.87 | 48,419,340 |
| 2020-01-03 | $12.51 | $13.68 | $12.51 | $13.68 | $10.19 | 41,925,250 |
| 2020-01-02 | $12.20 | $12.74 | $12.00 | $12.44 | $9.27 | 21,410,420 |
| 2020-01-01 | $12.20 | $12.20 | $12.20 | $12.20 | $9.09 | 0 |
| 2019-12-31 | $12.38 | $12.77 | $12.02 | $12.20 | $9.09 | 20,733,430 |
| 2019-12-30 | $11.81 | $12.18 | $11.61 | $12.05 | $8.98 | 13,222,620 |
| 2019-12-27 | $11.71 | $12.16 | $11.64 | $11.93 | $8.89 | 13,522,040 |
| 2019-12-26 | $11.74 | $11.81 | $11.60 | $11.72 | $8.73 | 7,349,120 |
| 2019-12-25 | $11.75 | $11.82 | $11.61 | $11.74 | $8.75 | 8,451,780 |
| 2019-12-24 | $11.98 | $11.98 | $11.60 | $11.85 | $8.83 | 12,674,440 |
| 2019-12-23 | $11.94 | $12.78 | $11.92 | $11.97 | $8.92 | 24,223,380 |
| 2019-12-20 | $11.71 | $12.03 | $11.66 | $11.91 | $8.87 | 12,647,740 |
| 2019-12-19 | $11.64 | $11.98 | $11.61 | $11.80 | $8.79 | 12,334,850 |
| 2019-12-18 | $11.57 | $12.12 | $11.50 | $11.73 | $8.74 | 20,581,090 |
| 2019-12-17 | $11.28 | $11.61 | $11.22 | $11.57 | $8.62 | 13,059,160 |
| 2019-12-16 | $11.27 | $11.32 | $11.10 | $11.28 | $8.40 | 10,111,430 |
| 2019-12-13 | $11.17 | $11.34 | $11.01 | $11.34 | $8.45 | 8,958,220 |
| 2019-12-12 | $11.35 | $11.48 | $11.26 | $11.43 | $8.52 | 8,585,480 |
| 2019-12-11 | $11.53 | $11.59 | $11.32 | $11.35 | $8.46 | 8,711,860 |
| 2019-12-10 | $11.46 | $11.66 | $11.38 | $11.59 | $8.64 | 10,430,410 |
| 2019-12-09 | $11.30 | $11.54 | $11.28 | $11.46 | $8.54 | 7,957,750 |
| 2019-12-06 | $11.27 | $11.56 | $11.27 | $11.43 | $8.52 | 10,877,410 |
| 2019-12-05 | $11.18 | $11.36 | $11.16 | $11.29 | $8.41 | 9,934,640 |
| 2019-12-04 | $11.25 | $11.50 | $11.06 | $11.38 | $8.48 | 13,612,590 |
| 2019-12-03 | $10.88 | $11.14 | $10.88 | $11.07 | $8.25 | 6,848,160 |
| 2019-12-02 | $10.89 | $11.05 | $10.83 | $10.98 | $8.18 | 5,302,790 |
| 2019-11-29 | $11.03 | $11.12 | $10.82 | $10.93 | $8.14 | 7,563,610 |
| 2019-11-28 | $10.99 | $11.39 | $10.90 | $11.15 | $8.31 | 10,031,200 |
| 2019-11-27 | $11.01 | $11.59 | $11.01 | $11.13 | $8.29 | 9,458,020 |
| 2019-11-26 | $10.80 | $10.99 | $10.80 | $10.94 | $8.15 | 5,382,370 |
| 2019-11-25 | $11.11 | $11.24 | $10.85 | $10.86 | $8.09 | 9,489,370 |
| 2019-11-22 | $11.27 | $11.68 | $11.23 | $11.30 | $8.42 | 12,165,710 |
| 2019-11-21 | $11.66 | $11.95 | $11.44 | $11.45 | $8.53 | 17,127,640 |
| 2019-11-20 | $11.14 | $12.23 | $11.07 | $12.01 | $8.95 | 23,915,040 |
| 2019-11-19 | $11.11 | $11.20 | $11.05 | $11.17 | $8.32 | 5,695,840 |
| 2019-11-18 | $10.74 | $11.27 | $10.65 | $11.13 | $8.29 | 7,842,890 |
| 2019-11-15 | $11.03 | $11.38 | $11.02 | $11.08 | $8.26 | 8,544,070 |
| 2019-11-14 | $11.06 | $11.16 | $10.93 | $11.13 | $8.29 | 5,567,920 |
| 2019-11-13 | $10.90 | $11.30 | $10.83 | $11.15 | $8.31 | 8,090,690 |
| 2019-11-12 | $10.85 | $11.05 | $10.76 | $10.94 | $8.15 | 4,564,120 |
| 2019-11-11 | $11.09 | $11.28 | $10.73 | $10.91 | $8.13 | 6,582,950 |
| 2019-11-08 | $11.30 | $11.30 | $11.00 | $11.16 | $8.31 | 5,152,190 |
| 2019-11-07 | $11.18 | $11.36 | $11.11 | $11.21 | $8.35 | 5,833,070 |
| 2019-11-06 | $11.36 | $11.46 | $11.05 | $11.12 | $8.28 | 7,662,240 |
| 2019-11-05 | $11.16 | $11.78 | $11.16 | $11.47 | $8.55 | 10,795,170 |
| 2019-11-04 | $11.22 | $11.39 | $11.04 | $11.27 | $8.40 | 7,252,420 |
| 2019-11-01 | $11.16 | $11.59 | $10.81 | $11.24 | $8.37 | 9,389,590 |
| 2019-10-31 | $11.57 | $11.77 | $11.22 | $11.23 | $8.37 | 11,447,870 |
| 2019-10-30 | $12.28 | $12.47 | $11.76 | $11.87 | $8.84 | 15,545,790 |
| 2019-10-29 | $12.02 | $13.11 | $11.73 | $12.57 | $9.37 | 22,066,830 |
| 2019-10-28 | $11.52 | $12.00 | $11.47 | $11.92 | $8.88 | 9,836,630 |
| 2019-10-25 | $11.60 | $11.94 | $11.43 | $11.73 | $8.74 | 10,037,600 |
| 2019-10-24 | $11.67 | $11.68 | $11.43 | $11.54 | $8.60 | 7,803,870 |
| 2019-10-23 | $11.75 | $12.04 | $11.68 | $11.76 | $8.76 | 6,689,080 |
| 2019-10-22 | $11.86 | $11.87 | $11.66 | $11.85 | $8.83 | 7,844,730 |
| 2019-10-21 | $11.56 | $12.10 | $11.45 | $11.99 | $8.93 | 11,272,770 |
| 2019-10-18 | $11.80 | $12.08 | $11.60 | $11.65 | $8.68 | 8,120,490 |
| 2019-10-17 | $12.09 | $12.15 | $11.81 | $11.85 | $8.83 | 7,523,720 |
| 2019-10-16 | $12.23 | $12.35 | $12.00 | $12.03 | $8.96 | 9,277,020 |
| 2019-10-15 | $12.36 | $12.91 | $12.21 | $12.36 | $9.21 | 11,959,740 |
| 2019-10-14 | $12.29 | $12.98 | $12.13 | $12.60 | $9.39 | 16,177,820 |
| 2019-10-11 | $12.64 | $12.78 | $12.31 | $12.63 | $9.41 | 13,899,450 |
| 2019-10-10 | $12.73 | $12.99 | $12.52 | $12.78 | $9.52 | 14,726,010 |
| 2019-10-09 | $13.20 | $13.20 | $12.60 | $12.75 | $9.50 | 21,834,630 |
| 2019-10-08 | $11.60 | $12.66 | $11.40 | $12.66 | $9.43 | 15,674,500 |
| 2019-10-07 | $11.51 | $11.51 | $11.51 | $11.51 | $8.58 | 0 |
| 2019-10-04 | $11.51 | $11.51 | $11.51 | $11.51 | $8.58 | 0 |
| 2019-10-03 | $11.51 | $11.51 | $11.51 | $11.51 | $8.58 | 0 |
| 2019-10-02 | $11.51 | $11.51 | $11.51 | $11.51 | $8.58 | 0 |
| 2019-10-01 | $11.51 | $11.51 | $11.51 | $11.51 | $8.58 | 0 |
| 2019-09-30 | $11.63 | $11.80 | $11.48 | $11.51 | $8.58 | 5,417,680 |
| 2019-09-27 | $11.53 | $11.64 | $11.39 | $11.49 | $8.56 | 7,178,980 |
| 2019-09-26 | $12.26 | $12.45 | $11.40 | $11.50 | $8.57 | 12,387,110 |
| 2019-09-25 | $13.07 | $13.08 | $12.28 | $12.31 | $9.17 | 11,975,500 |
| 2019-09-24 | $13.29 | $13.29 | $13.00 | $13.07 | $9.74 | 12,032,880 |
| 2019-09-23 | $13.43 | $13.80 | $13.35 | $13.45 | $10.02 | 12,727,220 |
| 2019-09-20 | $13.28 | $13.63 | $13.19 | $13.27 | $9.89 | 10,830,290 |
| 2019-09-19 | $13.27 | $13.32 | $13.02 | $13.22 | $9.85 | 7,881,500 |
| 2019-09-18 | $13.36 | $13.45 | $13.06 | $13.23 | $9.86 | 11,441,770 |
| 2019-09-17 | $13.63 | $13.89 | $13.41 | $13.49 | $10.05 | 13,130,760 |
| 2019-09-16 | $13.55 | $13.73 | $13.44 | $13.63 | $10.15 | 11,284,850 |
| 2019-09-13 | $13.73 | $13.73 | $13.73 | $13.73 | $10.23 | 0 |
| 2019-09-12 | $13.94 | $14.00 | $13.68 | $13.73 | $10.23 | 15,875,940 |
| 2019-09-11 | $14.20 | $14.58 | $13.91 | $14.13 | $10.53 | 21,925,770 |
| 2019-09-10 | $13.89 | $15.06 | $13.85 | $14.38 | $10.71 | 33,484,430 |
| 2019-09-09 | $13.73 | $13.99 | $13.50 | $13.83 | $10.30 | 15,436,940 |
| 2019-09-06 | $14.08 | $14.21 | $13.72 | $13.73 | $10.23 | 22,099,810 |
| 2019-09-05 | $13.81 | $14.37 | $13.68 | $14.26 | $10.62 | 28,550,630 |
| 2019-09-04 | $13.68 | $14.20 | $13.68 | $14.05 | $10.47 | 23,772,050 |
| 2019-09-03 | $13.80 | $14.10 | $13.71 | $13.81 | $10.29 | 20,957,440 |
| 2019-09-02 | $13.77 | $13.78 | $13.43 | $13.68 | $10.19 | 19,337,600 |
| 2019-08-30 | $14.17 | $14.25 | $13.54 | $13.92 | $10.37 | 29,402,890 |
| 2019-08-29 | $14.33 | $14.59 | $14.27 | $14.36 | $10.70 | 21,459,820 |
| 2019-08-28 | $14.77 | $15.10 | $14.60 | $14.63 | $10.90 | 24,336,710 |
| 2019-08-27 | $14.59 | $15.22 | $14.30 | $14.97 | $11.15 | 35,378,530 |
| 2019-08-26 | $15.10 | $15.56 | $14.86 | $14.96 | $11.15 | 42,977,020 |
| 2019-08-23 | $14.45 | $14.94 | $14.18 | $14.42 | $10.74 | 30,684,290 |
| 2019-08-22 | $14.77 | $15.25 | $14.45 | $14.50 | $10.80 | 32,927,080 |
| 2019-08-21 | $15.24 | $15.91 | $14.88 | $14.93 | $11.12 | 44,923,990 |
| 2019-08-20 | $14.01 | $15.66 | $13.80 | $15.66 | $11.67 | 52,270,940 |
| 2019-08-19 | $13.99 | $14.29 | $13.80 | $14.24 | $10.61 | 36,322,190 |
| 2019-08-16 | $14.06 | $14.88 | $13.77 | $14.51 | $10.81 | 47,105,640 |
| 2019-08-15 | $13.99 | $14.50 | $13.55 | $13.77 | $10.26 | 31,876,480 |
| 2019-08-14 | $13.75 | $14.15 | $13.53 | $14.04 | $10.46 | 35,065,200 |
| 2019-08-13 | $13.79 | $14.88 | $13.55 | $14.51 | $10.81 | 44,746,970 |
| 2019-08-12 | $13.74 | $14.25 | $13.10 | $13.86 | $10.33 | 33,253,170 |
| 2019-08-09 | $13.17 | $14.64 | $12.96 | $13.71 | $10.21 | 43,968,870 |
| 2019-08-08 | $13.50 | $13.98 | $13.02 | $13.55 | $10.10 | 41,613,740 |
| 2019-08-07 | $12.77 | $14.06 | $12.72 | $14.06 | $10.48 | 49,810,010 |
| 2019-08-06 | $13.79 | $14.48 | $12.73 | $12.78 | $9.52 | 60,723,030 |
| 2019-08-05 | $12.48 | $13.19 | $12.15 | $13.19 | $9.83 | 52,682,590 |
| 2019-08-02 | $11.37 | $11.99 | $11.36 | $11.99 | $8.93 | 35,146,030 |
| 2019-08-01 | $11.00 | $11.14 | $10.80 | $10.90 | $8.12 | 13,654,820 |
| 2019-07-31 | $10.80 | $11.35 | $10.70 | $11.04 | $8.23 | 19,140,870 |
| 2019-07-30 | $11.09 | $11.15 | $10.82 | $10.90 | $8.12 | 13,622,850 |
| 2019-07-29 | $10.99 | $11.43 | $10.93 | $11.05 | $8.23 | 18,035,460 |
| 2019-07-26 | $11.18 | $11.43 | $10.90 | $10.92 | $8.14 | 20,011,520 |
| 2019-07-25 | $10.65 | $11.70 | $10.25 | $11.32 | $8.43 | 31,490,790 |
| 2019-07-24 | $10.49 | $10.67 | $10.42 | $10.66 | $7.94 | 17,151,290 |
| 2019-07-23 | $10.36 | $10.58 | $10.28 | $10.56 | $7.87 | 19,797,820 |
| 2019-07-22 | $11.51 | $11.80 | $10.71 | $10.71 | $7.98 | 28,414,730 |
| 2019-07-19 | $12.02 | $12.87 | $11.90 | $11.90 | $8.87 | 40,436,870 |
| 2019-07-18 | $11.78 | $12.58 | $11.71 | $12.58 | $9.37 | 49,791,490 |
| 2019-07-17 | $10.49 | $11.44 | $10.43 | $11.44 | $8.52 | 20,912,240 |
| 2019-07-16 | $10.45 | $10.64 | $10.37 | $10.40 | $7.75 | 7,821,680 |
| 2019-07-15 | $10.48 | $10.57 | $10.21 | $10.54 | $7.85 | 8,620,760 |
| 2019-07-12 | $10.61 | $10.66 | $10.34 | $10.40 | $7.75 | 9,847,380 |
| 2019-07-11 | $10.75 | $10.88 | $10.42 | $10.60 | $7.90 | 9,129,170 |
| 2019-07-10 | $11.27 | $11.52 | $10.90 | $10.95 | $8.01 | 11,670,670 |
| 2019-07-09 | $11.17 | $11.62 | $11.01 | $11.48 | $8.39 | 17,735,700 |
| 2019-07-08 | $11.32 | $11.56 | $10.60 | $11.40 | $8.34 | 17,267,280 |
| 2019-07-05 | $11.17 | $11.45 | $10.94 | $11.24 | $8.22 | 14,434,500 |
| 2019-07-04 | $11.64 | $11.73 | $10.91 | $11.03 | $8.07 | 15,279,430 |
| 2019-07-03 | $11.50 | $11.80 | $11.41 | $11.56 | $8.45 | 14,430,320 |
| 2019-07-02 | $11.58 | $11.88 | $11.42 | $11.51 | $8.42 | 17,006,660 |
| 2019-07-01 | $11.32 | $11.56 | $10.70 | $11.51 | $8.42 | 20,287,130 |
| 2019-06-28 | $11.77 | $11.88 | $11.10 | $11.34 | $8.29 | 21,055,380 |
| 2019-06-27 | $11.67 | $12.08 | $11.55 | $11.90 | $8.70 | 23,192,600 |
| 2019-06-26 | $12.95 | $12.95 | $11.86 | $11.88 | $8.69 | 33,473,620 |
| 2019-06-25 | $13.40 | $14.40 | $13.02 | $13.18 | $9.64 | 46,661,940 |
| 2019-06-24 | $12.50 | $13.79 | $12.16 | $13.79 | $10.08 | 45,814,300 |
| 2019-06-21 | $12.30 | $12.84 | $12.10 | $12.54 | $9.17 | 25,231,800 |
| 2019-06-20 | $12.70 | $12.73 | $12.08 | $12.38 | $9.05 | 23,965,530 |
| 2019-06-19 | $12.27 | $12.89 | $12.07 | $12.85 | $9.40 | 29,892,940 |
| 2019-06-18 | $12.85 | $13.10 | $12.26 | $12.49 | $9.13 | 25,116,960 |
| 2019-06-17 | $13.12 | $13.30 | $12.50 | $12.70 | $9.29 | 26,326,380 |
| 2019-06-14 | $13.51 | $14.32 | $13.01 | $13.30 | $9.73 | 35,807,310 |
| 2019-06-13 | $14.26 | $15.00 | $13.58 | $14.00 | $10.24 | 44,433,950 |
| 2019-06-12 | $14.05 | $15.80 | $13.81 | $14.96 | $10.94 | 57,121,320 |
| 2019-06-11 | $14.76 | $16.36 | $14.60 | $14.94 | $10.92 | 67,099,620 |
| 2019-06-10 | $13.39 | $15.43 | $13.00 | $15.43 | $11.28 | 64,399,320 |
| 2019-06-07 | $14.03 | $14.03 | $14.03 | $14.03 | $10.26 | 0 |
| 2019-06-06 | $13.75 | $14.03 | $13.00 | $14.03 | $10.26 | 64,433,160 |
| 2019-06-05 | $10.60 | $12.75 | $10.60 | $12.75 | $9.32 | 35,252,630 |
| 2019-06-04 | $11.61 | $11.90 | $11.59 | $11.59 | $8.48 | 7,120,420 |
| 2019-06-03 | $11.98 | $13.11 | $11.25 | $12.88 | $9.42 | 41,833,070 |
| 2019-05-31 | $11.15 | $11.92 | $10.45 | $11.92 | $8.72 | 41,121,230 |
| 2019-05-30 | $10.02 | $10.84 | $9.98 | $10.84 | $7.93 | 25,144,200 |
| 2019-05-29 | $8.89 | $9.85 | $8.71 | $9.85 | $7.20 | 22,620,700 |
| 2019-05-28 | $8.85 | $9.20 | $8.69 | $8.95 | $6.54 | 15,093,650 |
| 2019-05-27 | $8.46 | $8.69 | $8.35 | $8.66 | $6.33 | 8,334,250 |
| 2019-05-24 | $8.31 | $8.64 | $8.22 | $8.35 | $6.11 | 9,667,560 |
| 2019-05-23 | $8.99 | $9.05 | $8.38 | $8.50 | $6.22 | 15,593,000 |
| 2019-05-22 | $8.89 | $9.48 | $8.70 | $9.31 | $6.81 | 18,363,270 |
| 2019-05-21 | $8.79 | $9.27 | $8.71 | $8.96 | $6.55 | 13,962,260 |
| 2019-05-20 | $9.98 | $9.98 | $9.13 | $9.13 | $6.68 | 17,614,730 |
| 2019-05-17 | $9.65 | $10.74 | $9.51 | $10.14 | $7.41 | 29,266,430 |
| 2019-05-16 | $9.50 | $9.97 | $9.33 | $9.88 | $7.22 | 24,754,210 |
| 2019-05-15 | $9.11 | $9.80 | $9.11 | $9.50 | $6.95 | 23,688,000 |
| 2019-05-14 | $9.55 | $10.09 | $9.17 | $9.27 | $6.78 | 24,248,200 |
| 2019-05-13 | $9.15 | $10.27 | $9.01 | $9.79 | $7.16 | 33,699,190 |
| 2019-05-10 | $8.33 | $9.58 | $8.17 | $9.58 | $7.01 | 32,309,840 |
| 2019-05-09 | $7.90 | $8.71 | $7.13 | $8.71 | $6.37 | 20,821,710 |
| 2019-05-08 | $7.70 | $8.44 | $7.60 | $7.92 | $5.79 | 16,018,120 |
| 2019-05-07 | $7.17 | $8.05 | $7.00 | $8.05 | $5.89 | 12,296,110 |
| 2019-05-06 | $7.53 | $7.96 | $7.16 | $7.32 | $5.35 | 8,829,190 |
| 2019-05-03 | $7.45 | $7.45 | $7.45 | $7.45 | $5.45 | 0 |
| 2019-05-02 | $7.45 | $7.45 | $7.45 | $7.45 | $5.45 | 0 |
| 2019-05-01 | $7.45 | $7.45 | $7.45 | $7.45 | $5.45 | 0 |
| 2019-04-30 | $7.18 | $7.55 | $7.17 | $7.45 | $5.45 | 3,382,270 |
| 2019-04-29 | $7.60 | $7.61 | $7.20 | $7.22 | $5.28 | 4,449,220 |
| 2019-04-26 | $7.78 | $7.90 | $7.58 | $7.58 | $5.54 | 4,008,280 |
| 2019-04-25 | $8.20 | $8.41 | $7.85 | $7.87 | $5.75 | 5,161,120 |
| 2019-04-24 | $7.98 | $8.19 | $7.88 | $8.17 | $5.97 | 3,790,180 |
| 2019-04-23 | $8.36 | $8.36 | $7.96 | $7.96 | $5.82 | 5,462,200 |
| 2019-04-22 | $8.35 | $8.53 | $8.24 | $8.44 | $6.17 | 4,474,340 |
| 2019-04-19 | $8.35 | $8.40 | $8.18 | $8.36 | $6.11 | 2,627,540 |
| 2019-04-18 | $8.35 | $8.46 | $8.28 | $8.31 | $6.08 | 3,554,310 |
| 2019-04-17 | $8.22 | $8.39 | $8.11 | $8.35 | $6.11 | 4,156,130 |
| 2019-04-16 | $8.08 | $8.29 | $7.82 | $8.27 | $6.05 | 3,958,900 |
| 2019-04-15 | $8.38 | $8.44 | $8.08 | $8.09 | $5.92 | 4,451,080 |
| 2019-04-12 | $8.20 | $8.39 | $8.15 | $8.27 | $6.05 | 3,386,660 |
| 2019-04-11 | $8.39 | $8.41 | $8.13 | $8.17 | $5.97 | 3,740,400 |
| 2019-04-10 | $8.48 | $8.48 | $8.28 | $8.39 | $6.14 | 4,348,100 |
| 2019-04-09 | $8.63 | $8.64 | $8.30 | $8.48 | $6.20 | 6,038,160 |
| 2019-04-08 | $8.39 | $8.90 | $8.32 | $8.78 | $6.42 | 10,615,240 |
| 2019-04-05 | $8.36 | $8.36 | $8.36 | $8.36 | $6.11 | 0 |
| 2019-04-04 | $8.49 | $8.54 | $8.26 | $8.36 | $6.11 | 4,550,850 |
| 2019-04-03 | $8.32 | $8.46 | $8.26 | $8.38 | $6.13 | 4,259,480 |
| 2019-04-02 | $8.40 | $8.52 | $8.24 | $8.28 | $6.05 | 4,649,550 |
| 2019-04-01 | $8.03 | $8.40 | $8.02 | $8.39 | $6.14 | 6,747,640 |
| 2019-03-29 | $7.88 | $8.05 | $7.70 | $8.01 | $5.86 | 5,266,330 |
| 2019-03-28 | $8.30 | $8.36 | $7.95 | $7.95 | $5.81 | 7,568,580 |
| 2019-03-27 | $8.04 | $8.45 | $8.00 | $8.43 | $6.16 | 7,081,760 |
| 2019-03-26 | $8.25 | $8.50 | $7.97 | $8.00 | $5.85 | 6,258,930 |
| 2019-03-25 | $8.12 | $8.43 | $8.04 | $8.18 | $5.98 | 5,245,780 |
| 2019-03-22 | $8.20 | $8.41 | $8.06 | $8.29 | $6.06 | 5,982,090 |
| 2019-03-21 | $7.97 | $8.23 | $7.88 | $8.16 | $5.97 | 6,662,180 |
| 2019-03-20 | $7.86 | $8.03 | $7.72 | $7.95 | $5.81 | 4,360,070 |
| 2019-03-19 | $7.90 | $7.90 | $7.81 | $7.87 | $5.75 | 3,356,290 |
| 2019-03-18 | $7.82 | $7.92 | $7.68 | $7.91 | $5.78 | 4,573,800 |
| 2019-03-15 | $7.76 | $7.91 | $7.66 | $7.81 | $5.71 | 4,207,850 |
| 2019-03-14 | $8.26 | $8.26 | $7.57 | $7.77 | $5.68 | 7,355,800 |
| 2019-03-13 | $8.20 | $8.55 | $8.09 | $8.27 | $6.05 | 9,183,730 |
| 2019-03-12 | $8.10 | $8.54 | $7.90 | $8.20 | $6.00 | 11,338,270 |
| 2019-03-11 | $7.47 | $8.09 | $7.47 | $8.09 | $5.92 | 7,844,560 |
| 2019-03-08 | $7.86 | $7.95 | $7.43 | $7.43 | $5.43 | 6,403,570 |
| 2019-03-07 | $7.76 | $8.04 | $7.68 | $7.96 | $5.82 | 8,295,100 |
| 2019-03-06 | $7.77 | $7.83 | $7.62 | $7.81 | $5.71 | 7,998,760 |
| 2019-03-05 | $7.46 | $7.81 | $7.43 | $7.81 | $5.71 | 8,840,900 |
| 2019-03-04 | $7.50 | $7.66 | $7.42 | $7.50 | $5.48 | 7,679,480 |
| 2019-03-01 | $7.51 | $7.51 | $7.31 | $7.40 | $5.41 | 3,794,970 |
| 2019-02-28 | $7.32 | $7.46 | $7.27 | $7.44 | $5.44 | 4,129,310 |
| 2019-02-27 | $7.36 | $7.48 | $7.27 | $7.32 | $5.35 | 4,938,250 |
| 2019-02-26 | $7.51 | $7.64 | $7.34 | $7.40 | $5.41 | 8,684,740 |
| 2019-02-25 | $7.20 | $7.58 | $7.17 | $7.58 | $5.54 | 10,912,820 |
| 2019-02-22 | $7.57 | $7.57 | $7.23 | $7.33 | $5.36 | 7,392,060 |
| 2019-02-21 | $7.57 | $7.65 | $7.20 | $7.38 | $5.40 | 11,984,160 |
| 2019-02-20 | $7.30 | $7.63 | $7.30 | $7.63 | $5.58 | 10,464,860 |
| 2019-02-19 | $7.01 | $7.01 | $6.83 | $6.94 | $5.07 | 2,964,740 |
| 2019-02-18 | $6.77 | $7.01 | $6.77 | $6.98 | $5.10 | 3,641,030 |
| 2019-02-15 | $6.66 | $6.92 | $6.60 | $6.77 | $4.95 | 3,337,640 |
| 2019-02-14 | $6.62 | $6.74 | $6.54 | $6.67 | $4.88 | 2,379,010 |
| 2019-02-13 | $6.53 | $6.66 | $6.46 | $6.63 | $4.85 | 2,141,440 |
| 2019-02-12 | $6.40 | $6.54 | $6.40 | $6.52 | $4.77 | 1,633,580 |
| 2019-02-11 | $6.27 | $6.47 | $6.27 | $6.40 | $4.68 | 1,753,120 |
| 2019-02-08 | $6.27 | $6.27 | $6.27 | $6.27 | $4.58 | 0 |
| 2019-02-07 | $6.27 | $6.27 | $6.27 | $6.27 | $4.58 | 0 |
| 2019-02-06 | $6.27 | $6.27 | $6.27 | $6.27 | $4.58 | 0 |
| 2019-02-05 | $6.27 | $6.27 | $6.27 | $6.27 | $4.58 | 0 |
| 2019-02-04 | $6.27 | $6.27 | $6.27 | $6.27 | $4.58 | 0 |
| 2019-02-01 | $6.02 | $6.31 | $6.02 | $6.27 | $4.58 | 1,749,660 |
| 2019-01-31 | $6.23 | $6.29 | $5.80 | $6.01 | $4.39 | 1,968,010 |
| 2019-01-30 | $6.15 | $6.36 | $6.14 | $6.21 | $4.54 | 1,460,060 |
| 2019-01-29 | $6.43 | $6.43 | $6.18 | $6.32 | $4.62 | 2,020,460 |
| 2019-01-28 | $6.76 | $6.77 | $6.43 | $6.43 | $4.70 | 2,698,510 |
| 2019-01-25 | $6.90 | $6.91 | $6.70 | $6.76 | $4.94 | 3,228,830 |
| 2019-01-24 | $6.84 | $7.04 | $6.62 | $6.95 | $5.08 | 5,108,510 |
| 2019-01-23 | $6.75 | $7.15 | $6.71 | $6.91 | $5.05 | 6,098,800 |
| 2019-01-22 | $6.63 | $6.72 | $6.56 | $6.72 | $4.91 | 1,780,540 |
| 2019-01-21 | $6.59 | $6.70 | $6.58 | $6.66 | $4.87 | 1,894,440 |
| 2019-01-18 | $6.58 | $6.65 | $6.54 | $6.59 | $4.82 | 1,259,420 |
| 2019-01-17 | $6.77 | $6.77 | $6.52 | $6.59 | $4.82 | 1,107,000 |
| 2019-01-16 | $6.71 | $6.79 | $6.65 | $6.69 | $4.89 | 1,070,950 |
| 2019-01-15 | $6.64 | $6.72 | $6.60 | $6.71 | $4.91 | 1,073,230 |
| 2019-01-14 | $6.70 | $6.74 | $6.61 | $6.64 | $4.86 | 1,029,140 |
| 2019-01-11 | $6.68 | $6.72 | $6.60 | $6.72 | $4.91 | 1,241,510 |
| 2019-01-10 | $6.74 | $6.81 | $6.61 | $6.68 | $4.88 | 2,019,100 |
| 2019-01-09 | $6.69 | $6.85 | $6.69 | $6.76 | $4.94 | 1,820,410 |
| 2019-01-08 | $6.62 | $6.79 | $6.60 | $6.70 | $4.90 | 1,987,030 |
| 2019-01-07 | $6.61 | $6.68 | $6.50 | $6.62 | $4.84 | 2,267,900 |
| 2019-01-04 | $6.18 | $6.53 | $6.18 | $6.53 | $4.78 | 2,026,060 |
| 2019-01-03 | $6.41 | $6.41 | $6.24 | $6.28 | $4.59 | 1,731,650 |
| 2019-01-02 | $6.31 | $6.46 | $6.28 | $6.41 | $4.69 | 1,911,550 |
| 2019-01-01 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
| 2018-12-31 | $6.25 | $6.25 | $6.25 | $6.25 | $4.57 | 0 |
| 2018-12-28 | $6.21 | $6.27 | $6.12 | $6.25 | $4.57 | 1,346,530 |
| 2018-12-27 | $6.33 | $6.40 | $6.10 | $6.12 | $4.48 | 1,588,490 |
| 2018-12-26 | $6.18 | $6.29 | $6.17 | $6.26 | $4.58 | 1,539,910 |
| 2018-12-25 | $6.31 | $6.39 | $6.02 | $6.18 | $4.52 | 1,904,060 |
| 2018-12-24 | $6.28 | $6.45 | $6.25 | $6.40 | $4.68 | 1,114,760 |
| 2018-12-21 | $6.39 | $6.46 | $6.24 | $6.28 | $4.59 | 1,010,960 |
| 2018-12-20 | $6.32 | $6.44 | $6.26 | $6.38 | $4.67 | 1,262,730 |
| 2018-12-19 | $6.34 | $6.46 | $6.30 | $6.32 | $4.62 | 1,549,590 |
| 2018-12-18 | $6.36 | $6.49 | $6.17 | $6.30 | $4.61 | 1,902,700 |
| 2018-12-17 | $6.45 | $6.57 | $6.35 | $6.43 | $4.70 | 1,284,910 |
| 2018-12-14 | $6.74 | $6.82 | $6.53 | $6.55 | $4.79 | 1,789,100 |
| 2018-12-13 | $6.76 | $6.82 | $6.69 | $6.74 | $4.93 | 1,203,700 |
| 2018-12-12 | $6.70 | $6.82 | $6.66 | $6.72 | $4.91 | 1,157,700 |
| 2018-12-11 | $6.63 | $6.72 | $6.60 | $6.65 | $4.86 | 1,436,070 |
| 2018-12-10 | $6.76 | $6.84 | $6.62 | $6.63 | $4.85 | 1,421,210 |
| 2018-12-07 | $6.77 | $6.83 | $6.72 | $6.76 | $4.94 | 1,128,000 |
| 2018-12-06 | $6.91 | $6.94 | $6.72 | $6.77 | $4.95 | 2,657,670 |
| 2018-12-05 | $6.92 | $7.02 | $6.86 | $6.91 | $5.05 | 2,407,080 |
| 2018-12-04 | $6.79 | $7.05 | $6.76 | $7.05 | $5.16 | 3,500,920 |
| 2018-12-03 | $6.75 | $6.93 | $6.58 | $6.84 | $5.00 | 4,149,730 |
| 2018-11-30 | $6.85 | $6.94 | $6.64 | $6.75 | $4.94 | 4,225,470 |
| 2018-11-29 | $7.31 | $7.34 | $6.86 | $6.89 | $5.04 | 6,872,780 |
| 2018-11-28 | $6.65 | $7.40 | $6.65 | $7.20 | $5.26 | 6,549,810 |
| 2018-11-27 | $7.16 | $7.16 | $6.67 | $6.73 | $4.92 | 3,569,350 |
| 2018-11-26 | $6.96 | $7.11 | $6.81 | $6.99 | $5.11 | 2,568,370 |
| 2018-11-23 | $7.05 | $7.23 | $6.69 | $6.76 | $4.94 | 3,030,570 |
| 2018-11-22 | $7.20 | $7.22 | $7.01 | $7.08 | $5.18 | 2,009,360 |
| 2018-11-21 | $6.89 | $7.10 | $6.89 | $7.09 | $5.18 | 2,358,610 |
| 2018-11-20 | $7.21 | $7.29 | $6.86 | $6.91 | $5.05 | 2,644,400 |
| 2018-11-19 | $7.15 | $7.30 | $7.06 | $7.22 | $5.28 | 3,362,670 |
| 2018-11-16 | $7.04 | $7.13 | $6.99 | $7.01 | $5.13 | 1,941,870 |
| 2018-11-15 | $6.83 | $7.08 | $6.83 | $7.05 | $5.16 | 2,655,520 |
| 2018-11-14 | $6.87 | $7.12 | $6.83 | $6.83 | $4.99 | 2,928,510 |
| 2018-11-13 | $6.50 | $7.10 | $6.50 | $6.90 | $5.05 | 4,131,150 |
| 2018-11-12 | $6.45 | $6.70 | $6.45 | $6.60 | $4.83 | 2,790,990 |
| 2018-11-09 | $6.58 | $6.60 | $6.38 | $6.44 | $4.71 | 2,234,660 |
| 2018-11-08 | $6.40 | $6.69 | $6.40 | $6.57 | $4.80 | 3,743,560 |
| 2018-11-07 | $6.33 | $6.55 | $6.29 | $6.39 | $4.67 | 2,655,610 |
| 2018-11-06 | $6.33 | $6.41 | $6.23 | $6.33 | $4.63 | 1,998,340 |
| 2018-11-05 | $6.26 | $6.36 | $6.14 | $6.29 | $4.60 | 2,846,690 |
| 2018-11-02 | $6.48 | $6.50 | $6.21 | $6.36 | $4.65 | 3,653,490 |
| 2018-11-01 | $6.10 | $6.22 | $6.05 | $6.08 | $4.45 | 2,744,130 |
| 2018-10-31 | $5.86 | $6.07 | $5.86 | $6.05 | $4.42 | 2,183,800 |
| 2018-10-30 | $5.73 | $5.93 | $5.50 | $5.88 | $4.30 | 1,926,830 |
| 2018-10-29 | $5.81 | $5.90 | $5.70 | $5.73 | $4.19 | 1,107,120 |
| 2018-10-26 | $5.82 | $5.91 | $5.77 | $5.81 | $4.25 | 1,453,940 |
| 2018-10-25 | $5.62 | $5.80 | $5.62 | $5.75 | $4.20 | 1,678,380 |
| 2018-10-24 | $5.76 | $5.88 | $5.71 | $5.81 | $4.25 | 2,144,220 |
| 2018-10-23 | $5.68 | $5.89 | $5.62 | $5.74 | $4.20 | 3,163,390 |
| 2018-10-22 | $5.51 | $5.73 | $5.51 | $5.66 | $4.14 | 2,232,370 |
| 2018-10-19 | $5.21 | $5.39 | $5.13 | $5.36 | $3.92 | 1,721,670 |
| 2018-10-18 | $5.44 | $5.48 | $5.18 | $5.20 | $3.80 | 1,343,250 |
| 2018-10-17 | $5.52 | $5.58 | $5.00 | $5.44 | $3.98 | 1,742,700 |
| 2018-10-16 | $5.64 | $5.69 | $5.31 | $5.44 | $3.98 | 1,663,850 |
| 2018-10-15 | $5.79 | $5.90 | $5.59 | $5.59 | $4.09 | 1,396,150 |
| 2018-10-12 | $6.10 | $6.10 | $5.61 | $5.87 | $4.29 | 4,284,000 |
| 2018-10-11 | $6.70 | $6.72 | $6.23 | $6.23 | $4.56 | 2,797,500 |
| 2018-10-10 | $7.04 | $7.12 | $6.85 | $6.92 | $5.06 | 2,790,600 |
| 2018-10-09 | $7.01 | $7.30 | $7.01 | $7.08 | $5.18 | 3,729,850 |
| 2018-10-08 | $7.09 | $7.48 | $7.09 | $7.18 | $5.25 | 7,030,890 |
| 2018-10-05 | $6.86 | $6.86 | $6.86 | $6.86 | $5.02 | 0 |
| 2018-10-04 | $6.86 | $6.86 | $6.86 | $6.86 | $5.02 | 0 |
| 2018-10-03 | $6.86 | $6.86 | $6.86 | $6.86 | $5.02 | 0 |
| 2018-10-02 | $6.86 | $6.86 | $6.86 | $6.86 | $5.02 | 0 |
| 2018-10-01 | $6.86 | $6.86 | $6.86 | $6.86 | $5.02 | 0 |
| 2018-09-28 | $6.96 | $6.96 | $6.77 | $6.86 | $5.02 | 1,486,350 |
| 2018-09-27 | $7.05 | $7.08 | $6.89 | $6.90 | $5.05 | 1,957,050 |
| 2018-09-26 | $7.07 | $7.13 | $6.99 | $7.01 | $5.13 | 1,582,950 |
| 2018-09-25 | $7.07 | $7.10 | $6.95 | $7.06 | $5.16 | 1,725,200 |
| 2018-09-24 | $7.04 | $7.04 | $7.04 | $7.04 | $5.15 | 0 |
| 2018-09-21 | $6.94 | $7.07 | $6.92 | $7.04 | $5.15 | 1,524,350 |
| 2018-09-20 | $7.00 | $7.09 | $6.93 | $6.95 | $5.08 | 1,627,360 |
| 2018-09-19 | $6.92 | $7.10 | $6.83 | $7.05 | $5.16 | 2,026,650 |
| 2018-09-18 | $6.84 | $6.98 | $6.80 | $6.96 | $5.09 | 1,318,080 |
| 2018-09-17 | $7.05 | $7.07 | $6.80 | $6.81 | $4.98 | 1,062,010 |
| 2018-09-14 | $7.14 | $7.19 | $7.03 | $7.05 | $5.16 | 991,410 |
| 2018-09-13 | $7.13 | $7.19 | $7.07 | $7.14 | $5.22 | 909,340 |
| 2018-09-12 | $7.04 | $7.13 | $7.04 | $7.07 | $5.17 | 846,360 |
| 2018-09-11 | $7.02 | $7.16 | $7.00 | $7.06 | $5.16 | 1,175,660 |
| 2018-09-10 | $7.41 | $7.41 | $7.01 | $7.02 | $5.13 | 2,057,000 |
| 2018-09-07 | $7.48 | $7.62 | $7.36 | $7.39 | $5.40 | 1,837,530 |
| 2018-09-06 | $7.50 | $7.70 | $7.42 | $7.51 | $5.49 | 2,236,270 |
| 2018-09-05 | $7.59 | $7.74 | $7.50 | $7.64 | $5.59 | 2,356,570 |
| 2018-09-04 | $7.46 | $7.72 | $7.40 | $7.63 | $5.58 | 2,063,400 |
| 2018-09-03 | $7.41 | $7.65 | $7.35 | $7.51 | $5.49 | 1,773,680 |
| 2018-08-31 | $7.56 | $7.62 | $7.29 | $7.37 | $5.39 | 2,047,230 |
| 2018-08-30 | $7.63 | $7.85 | $7.51 | $7.69 | $5.62 | 2,661,270 |
| 2018-08-29 | $7.65 | $7.75 | $7.56 | $7.63 | $5.58 | 1,047,680 |
| 2018-08-28 | $7.60 | $7.73 | $7.60 | $7.67 | $5.61 | 1,063,810 |
| 2018-08-27 | $7.55 | $7.67 | $7.46 | $7.66 | $5.60 | 1,290,200 |
| 2018-08-24 | $7.66 | $7.66 | $7.42 | $7.55 | $5.52 | 1,346,690 |
| 2018-08-23 | $7.65 | $7.78 | $7.63 | $7.64 | $5.59 | 2,056,450 |
| 2018-08-22 | $7.54 | $7.89 | $7.47 | $7.78 | $5.69 | 3,362,680 |
| 2018-08-21 | $7.55 | $7.59 | $7.35 | $7.57 | $5.54 | 1,615,620 |
| 2018-08-20 | $7.50 | $7.67 | $7.24 | $7.53 | $5.51 | 1,995,800 |
| 2018-08-17 | $8.00 | $8.04 | $7.63 | $7.66 | $5.60 | 1,592,570 |
| 2018-08-16 | $7.89 | $8.03 | $7.88 | $7.93 | $5.80 | 1,109,060 |
| 2018-08-15 | $8.18 | $8.22 | $8.01 | $8.01 | $5.86 | 1,808,200 |
| 2018-08-14 | $8.14 | $8.25 | $8.11 | $8.18 | $5.98 | 1,500,770 |
| 2018-08-13 | $8.22 | $8.24 | $8.04 | $8.18 | $5.98 | 3,473,370 |
| 2018-08-10 | $8.39 | $8.80 | $8.31 | $8.39 | $6.14 | 5,203,430 |
| 2018-08-09 | $8.33 | $8.50 | $8.19 | $8.43 | $6.16 | 4,664,290 |
| 2018-08-08 | $8.17 | $8.40 | $8.07 | $8.39 | $6.14 | 4,359,030 |
| 2018-08-07 | $8.05 | $8.18 | $8.00 | $8.17 | $5.97 | 2,337,700 |
| 2018-08-06 | $8.00 | $8.26 | $7.90 | $8.05 | $5.89 | 2,270,200 |
| 2018-08-03 | $8.02 | $8.17 | $7.99 | $8.02 | $5.86 | 1,742,970 |
| 2018-08-02 | $8.06 | $8.18 | $7.77 | $8.11 | $5.93 | 3,778,790 |
| 2018-08-01 | $8.30 | $8.35 | $8.05 | $8.07 | $5.90 | 2,305,300 |
| 2018-07-31 | $8.24 | $8.33 | $8.13 | $8.30 | $6.07 | 1,888,620 |
| 2018-07-30 | $8.18 | $8.33 | $8.06 | $8.26 | $6.04 | 2,415,550 |
| 2018-07-27 | $8.55 | $8.55 | $8.16 | $8.23 | $6.02 | 5,626,090 |
| 2018-07-26 | $8.86 | $8.86 | $8.68 | $8.69 | $6.35 | 2,956,810 |
| 2018-07-25 | $9.02 | $9.10 | $8.92 | $9.08 | $6.49 | 3,819,480 |
| 2018-07-24 | $8.90 | $9.07 | $8.84 | $9.02 | $6.45 | 3,154,740 |
| 2018-07-23 | $8.83 | $8.95 | $8.73 | $8.93 | $6.38 | 2,476,100 |
| 2018-07-20 | $8.73 | $8.93 | $8.72 | $8.81 | $6.30 | 2,448,100 |
| 2018-07-19 | $8.90 | $8.91 | $8.70 | $8.71 | $6.23 | 2,404,760 |
| 2018-07-18 | $8.81 | $9.03 | $8.73 | $8.97 | $6.41 | 3,579,280 |
| 2018-07-17 | $8.68 | $8.90 | $8.68 | $8.81 | $6.30 | 2,080,570 |
| 2018-07-16 | $8.73 | $8.88 | $8.60 | $8.78 | $6.28 | 3,428,610 |
| 2018-07-13 | $8.96 | $8.99 | $8.84 | $8.87 | $6.34 | 3,669,550 |
| 2018-07-12 | $8.64 | $9.04 | $8.56 | $8.98 | $6.42 | 5,987,600 |
| 2018-07-11 | $8.95 | $9.36 | $8.89 | $9.04 | $6.46 | 8,079,360 |
| 2018-07-10 | $9.10 | $9.14 | $8.92 | $9.01 | $6.44 | 4,523,140 |
| 2018-07-09 | $9.01 | $9.25 | $8.90 | $9.15 | $6.54 | 7,652,540 |
| 2018-07-06 | $9.00 | $9.60 | $8.80 | $9.35 | $6.68 | 11,863,890 |
| 2018-07-05 | $8.75 | $9.23 | $8.62 | $8.90 | $6.36 | 8,214,890 |
| 2018-07-04 | $8.30 | $9.15 | $8.27 | $9.00 | $6.43 | 9,908,920 |
| 2018-07-03 | $8.40 | $8.47 | $8.07 | $8.37 | $5.98 | 3,182,460 |
| 2018-07-02 | $8.32 | $8.55 | $8.23 | $8.34 | $5.96 | 4,202,980 |
| 2018-06-29 | $8.14 | $8.35 | $8.06 | $8.32 | $5.95 | 3,901,110 |
| 2018-06-28 | $8.35 | $8.53 | $8.10 | $8.17 | $5.84 | 3,299,990 |
| 2018-06-27 | $8.30 | $8.58 | $8.29 | $8.47 | $6.05 | 4,341,930 |
| 2018-06-26 | $8.37 | $8.44 | $8.20 | $8.37 | $5.98 | 3,565,380 |
| 2018-06-25 | $8.33 | $8.55 | $8.21 | $8.47 | $6.05 | 4,269,630 |
| 2018-06-22 | $8.20 | $8.36 | $8.04 | $8.33 | $5.95 | 5,998,520 |
| 2018-06-21 | $9.25 | $9.44 | $8.55 | $8.55 | $6.11 | 9,241,650 |
| 2018-06-20 | $9.40 | $9.64 | $9.17 | $9.50 | $6.79 | 11,293,860 |
| 2018-06-19 | $10.50 | $11.02 | $9.73 | $10.19 | $7.28 | 15,145,370 |
| 2018-06-18 | $10.19 | $10.19 | $10.19 | $10.19 | $7.28 | 0 |
| 2018-06-15 | $10.38 | $10.76 | $9.82 | $10.19 | $7.28 | 10,178,410 |
| 2018-06-14 | $10.01 | $10.56 | $9.92 | $10.45 | $7.47 | 9,228,260 |
| 2018-06-13 | $10.13 | $10.40 | $9.90 | $10.19 | $7.28 | 9,438,500 |
| 2018-06-12 | $9.90 | $10.50 | $9.88 | $10.44 | $7.46 | 11,363,940 |
| 2018-06-11 | $9.88 | $10.06 | $9.60 | $10.02 | $7.16 | 5,215,960 |
| 2018-06-08 | $10.02 | $10.19 | $9.81 | $9.90 | $7.08 | 6,613,830 |
| 2018-06-07 | $9.70 | $10.51 | $9.53 | $10.20 | $7.29 | 12,027,980 |
| 2018-06-06 | $9.57 | $9.73 | $9.42 | $9.70 | $6.93 | 4,901,170 |
| 2018-06-05 | $9.44 | $9.73 | $9.37 | $9.64 | $6.89 | 4,385,350 |
| 2018-06-04 | $9.73 | $9.78 | $9.45 | $9.54 | $6.82 | 6,504,340 |
| 2018-06-01 | $9.80 | $10.47 | $9.61 | $9.92 | $7.09 | 11,220,170 |
| 2018-05-31 | $9.85 | $10.40 | $9.30 | $10.10 | $7.22 | 17,468,270 |
| 2018-05-30 | $8.95 | $9.72 | $8.95 | $9.72 | $6.95 | 11,875,420 |
| 2018-05-29 | $8.86 | $9.00 | $8.80 | $8.84 | $6.32 | 1,503,640 |
| 2018-05-28 | $9.07 | $9.10 | $8.83 | $8.86 | $6.33 | 2,373,100 |
| 2018-05-25 | $9.15 | $9.17 | $9.03 | $9.05 | $6.47 | 1,620,250 |
| 2018-05-24 | $9.18 | $9.27 | $9.09 | $9.12 | $6.52 | 1,864,020 |
| 2018-05-23 | $9.50 | $9.52 | $9.17 | $9.18 | $6.56 | 2,806,630 |
| 2018-05-22 | $9.30 | $9.57 | $9.25 | $9.49 | $6.78 | 3,533,700 |
| 2018-05-21 | $9.22 | $9.42 | $9.07 | $9.35 | $6.68 | 3,273,280 |
| 2018-05-18 | $9.30 | $9.39 | $9.22 | $9.36 | $6.69 | 1,679,420 |
| 2018-05-17 | $9.37 | $9.39 | $9.21 | $9.32 | $6.66 | 1,857,260 |
| 2018-05-16 | $9.35 | $9.52 | $9.32 | $9.35 | $6.68 | 2,907,280 |
| 2018-05-15 | $9.18 | $9.40 | $9.11 | $9.38 | $6.70 | 1,902,600 |
| 2018-05-14 | $9.28 | $9.36 | $9.12 | $9.22 | $6.59 | 1,994,120 |
| 2018-05-11 | $9.55 | $9.63 | $9.30 | $9.32 | $6.66 | 2,330,280 |
| 2018-05-10 | $9.47 | $9.64 | $9.47 | $9.54 | $6.82 | 2,333,150 |
| 2018-05-09 | $9.61 | $9.73 | $9.43 | $9.52 | $6.80 | 2,718,900 |
| 2018-05-08 | $9.65 | $9.74 | $9.60 | $9.68 | $6.92 | 2,622,820 |
| 2018-05-07 | $9.54 | $9.85 | $9.51 | $9.71 | $6.94 | 3,647,490 |
| 2018-05-04 | $9.25 | $10.00 | $9.22 | $9.72 | $6.95 | 5,262,760 |
| 2018-05-03 | $9.19 | $9.28 | $9.08 | $9.27 | $6.63 | 2,073,350 |
| 2018-05-02 | $9.12 | $9.23 | $8.96 | $9.20 | $6.58 | 2,378,310 |
| 2018-05-01 | $9.03 | $9.03 | $9.03 | $9.03 | $6.45 | 0 |
| 2018-04-30 | $9.03 | $9.03 | $9.03 | $9.03 | $6.45 | 0 |
| 2018-04-27 | $8.99 | $9.18 | $8.91 | $9.03 | $6.45 | 2,407,300 |
| 2018-04-26 | $9.50 | $9.52 | $9.01 | $9.04 | $6.46 | 3,818,670 |
| 2018-04-25 | $9.53 | $9.64 | $9.41 | $9.54 | $6.82 | 2,529,620 |
| 2018-04-24 | $9.48 | $9.57 | $9.44 | $9.54 | $6.82 | 2,718,200 |
| 2018-04-23 | $9.90 | $9.92 | $9.34 | $9.42 | $6.73 | 5,487,510 |
| 2018-04-20 | $10.38 | $10.56 | $10.06 | $10.08 | $7.21 | 3,841,280 |
| 2018-04-19 | $10.34 | $10.57 | $10.18 | $10.40 | $7.43 | 4,184,820 |
| 2018-04-18 | $10.60 | $10.66 | $10.21 | $10.48 | $7.49 | 5,900,430 |
| 2018-04-17 | $10.31 | $11.00 | $10.30 | $10.86 | $7.76 | 8,795,830 |
| 2018-04-16 | $10.33 | $10.57 | $10.20 | $10.40 | $7.43 | 3,644,610 |
| 2018-04-13 | $10.70 | $10.77 | $10.30 | $10.47 | $7.48 | 6,299,540 |
| 2018-04-12 | $11.03 | $11.12 | $10.58 | $10.71 | $7.66 | 6,023,880 |
| 2018-04-11 | $10.98 | $11.26 | $10.90 | $11.22 | $8.02 | 6,538,570 |
| 2018-04-10 | $11.57 | $11.59 | $10.88 | $11.02 | $7.88 | 10,521,740 |
| 2018-04-09 | $11.78 | $12.34 | $11.65 | $11.66 | $8.33 | 14,243,520 |
| 2018-04-06 | $12.19 | $12.19 | $12.19 | $12.19 | $8.71 | 0 |
| 2018-04-05 | $12.19 | $12.19 | $12.19 | $12.19 | $8.71 | 0 |
| 2018-04-04 | $11.62 | $12.50 | $11.00 | $12.19 | $8.71 | 19,756,030 |
| 2018-04-03 | $11.45 | $12.10 | $11.29 | $11.39 | $8.14 | 13,293,420 |
| 2018-04-02 | $11.10 | $11.75 | $10.87 | $11.65 | $8.33 | 12,846,690 |
| 2018-03-30 | $10.88 | $11.00 | $10.70 | $10.86 | $7.76 | 6,902,820 |
| 2018-03-29 | $11.06 | $11.07 | $10.70 | $10.84 | $7.75 | 9,681,320 |
| 2018-03-28 | $11.89 | $12.03 | $11.00 | $11.05 | $7.90 | 14,576,180 |
| 2018-03-27 | $11.31 | $12.58 | $11.10 | $12.19 | $8.71 | 22,520,540 |
| 2018-03-26 | $11.78 | $12.38 | $10.85 | $11.94 | $8.53 | 25,493,910 |
| 2018-03-23 | $10.55 | $11.44 | $10.55 | $11.44 | $8.18 | 23,530,070 |
| 2018-03-22 | $10.57 | $10.80 | $10.36 | $10.40 | $7.43 | 6,824,140 |
| 2018-03-21 | $10.87 | $11.28 | $10.56 | $10.74 | $7.68 | 10,804,350 |
| 2018-03-20 | $10.81 | $11.71 | $10.73 | $10.96 | $7.83 | 16,675,000 |
| 2018-03-19 | $9.67 | $10.65 | $9.60 | $10.65 | $7.61 | 7,384,900 |
| 2018-03-16 | $9.31 | $9.70 | $9.31 | $9.68 | $6.92 | 4,192,930 |
| 2018-03-15 | $9.38 | $9.42 | $9.15 | $9.28 | $6.63 | 1,768,910 |
| 2018-03-14 | $9.60 | $9.60 | $9.30 | $9.40 | $6.72 | 2,146,520 |
| 2018-03-13 | $9.65 | $9.84 | $9.55 | $9.60 | $6.86 | 2,341,500 |
| 2018-03-12 | $9.60 | $9.70 | $9.53 | $9.69 | $6.93 | 2,253,380 |
| 2018-03-09 | $9.50 | $9.67 | $9.47 | $9.61 | $6.87 | 1,452,990 |
| 2018-03-08 | $9.40 | $9.56 | $9.40 | $9.50 | $6.79 | 1,335,990 |
| 2018-03-07 | $9.67 | $9.79 | $9.44 | $9.49 | $6.78 | 2,232,600 |
| 2018-03-06 | $9.60 | $9.80 | $9.40 | $9.70 | $6.93 | 3,929,280 |
| 2018-03-05 | $9.25 | $9.76 | $9.25 | $9.62 | $6.88 | 4,384,700 |
| 2018-03-02 | $9.08 | $9.38 | $8.98 | $9.20 | $6.58 | 1,971,040 |
| 2018-03-01 | $9.05 | $9.25 | $9.04 | $9.14 | $6.53 | 1,502,110 |
| 2018-02-28 | $9.15 | $9.23 | $9.03 | $9.09 | $6.50 | 1,714,630 |
| 2018-02-27 | $9.00 | $9.47 | $8.88 | $9.32 | $6.66 | 2,882,720 |
| 2018-02-26 | $8.85 | $9.09 | $8.83 | $9.02 | $6.45 | 2,127,420 |
| 2018-02-23 | $8.61 | $9.23 | $8.55 | $8.96 | $6.40 | 2,591,120 |
| 2018-02-22 | $8.57 | $8.72 | $8.57 | $8.62 | $6.16 | 948,090 |
| 2018-02-21 | $8.52 | $8.52 | $8.52 | $8.52 | $6.09 | 0 |
| 2018-02-20 | $8.52 | $8.52 | $8.52 | $8.52 | $6.09 | 0 |
| 2018-02-19 | $8.52 | $8.52 | $8.52 | $8.52 | $6.09 | 0 |
| 2018-02-16 | $8.52 | $8.52 | $8.52 | $8.52 | $6.09 | 0 |
| 2018-02-15 | $8.52 | $8.52 | $8.52 | $8.52 | $6.09 | 0 |
| 2018-02-14 | $8.32 | $8.55 | $8.32 | $8.52 | $6.09 | 692,510 |
| 2018-02-13 | $8.46 | $8.66 | $8.36 | $8.37 | $5.98 | 792,740 |
| 2018-02-12 | $8.28 | $8.56 | $8.26 | $8.43 | $6.03 | 943,610 |
| 2018-02-09 | $8.48 | $8.64 | $8.00 | $8.24 | $5.89 | 1,708,740 |
| 2018-02-08 | $8.65 | $8.93 | $8.57 | $8.75 | $6.25 | 1,151,690 |
| 2018-02-07 | $8.57 | $9.27 | $8.57 | $8.77 | $6.27 | 2,044,160 |
| 2018-02-06 | $9.15 | $9.26 | $8.43 | $8.48 | $6.06 | 2,292,910 |
| 2018-02-05 | $8.92 | $9.52 | $8.72 | $9.36 | $6.69 | 2,523,560 |
| 2018-02-02 | $9.00 | $9.01 | $8.60 | $8.89 | $6.35 | 1,255,250 |
| 2018-02-01 | $9.82 | $9.86 | $8.98 | $9.02 | $6.45 | 2,054,200 |
| 2018-01-31 | $9.93 | $10.02 | $9.60 | $9.82 | $7.02 | 1,248,510 |
| 2018-01-30 | $10.04 | $10.04 | $9.95 | $10.01 | $7.16 | 634,940 |
| 2018-01-29 | $10.22 | $10.24 | $9.96 | $9.97 | $7.13 | 1,413,440 |
| 2018-01-26 | $10.31 | $10.36 | $10.17 | $10.22 | $7.31 | 991,360 |
| 2018-01-25 | $10.35 | $10.35 | $10.25 | $10.27 | $7.34 | 1,057,570 |
| 2018-01-24 | $10.25 | $10.48 | $10.06 | $10.39 | $7.43 | 1,649,610 |
| 2018-01-23 | $10.31 | $10.48 | $10.22 | $10.34 | $7.39 | 2,315,330 |
| 2018-01-22 | $9.93 | $10.40 | $9.90 | $10.17 | $7.27 | 1,592,990 |
| 2018-01-19 | $10.04 | $10.11 | $9.95 | $9.96 | $7.12 | 1,058,160 |
| 2018-01-18 | $9.95 | $10.15 | $9.95 | $10.08 | $7.21 | 905,930 |
| 2018-01-17 | $10.06 | $10.18 | $9.81 | $10.04 | $7.18 | 1,442,180 |
| 2018-01-16 | $9.91 | $10.20 | $9.85 | $10.07 | $7.20 | 1,458,740 |
| 2018-01-15 | $10.30 | $10.39 | $9.84 | $9.90 | $7.08 | 2,265,970 |
| 2018-01-12 | $10.36 | $10.42 | $10.25 | $10.30 | $7.36 | 724,590 |
| 2018-01-11 | $10.25 | $10.40 | $10.23 | $10.40 | $7.43 | 1,220,570 |
| 2018-01-10 | $10.54 | $10.54 | $10.20 | $10.28 | $7.35 | 2,140,330 |
| 2018-01-09 | $10.50 | $10.58 | $10.44 | $10.54 | $7.53 | 1,578,750 |
| 2018-01-08 | $10.84 | $10.85 | $10.40 | $10.54 | $7.53 | 3,079,930 |
| 2018-01-05 | $10.64 | $10.89 | $10.58 | $10.87 | $7.77 | 2,595,520 |
| 2018-01-04 | $10.73 | $10.78 | $10.62 | $10.69 | $7.64 | 1,211,390 |
| 2018-01-03 | $10.66 | $10.78 | $10.59 | $10.74 | $7.68 | 1,678,070 |
| 2018-01-02 | $10.70 | $10.75 | $10.50 | $10.70 | $7.65 | 2,160,790 |
| 2018-01-01 | $10.70 | $10.70 | $10.70 | $10.70 | $7.65 | 0 |
| 2017-12-29 | $10.43 | $10.89 | $10.36 | $10.70 | $7.65 | 2,078,270 |
| 2017-12-28 | $10.31 | $10.49 | $10.31 | $10.41 | $7.44 | 939,080 |
| 2017-12-27 | $10.65 | $10.65 | $10.39 | $10.45 | $7.47 | 1,195,200 |
| 2017-12-26 | $10.50 | $10.71 | $10.32 | $10.71 | $7.66 | 1,912,140 |
| 2017-12-25 | $10.43 | $10.66 | $10.39 | $10.51 | $7.51 | 1,843,600 |
| 2017-12-22 | $10.40 | $10.50 | $10.33 | $10.37 | $7.41 | 935,380 |
| 2017-12-21 | $10.57 | $10.57 | $10.34 | $10.45 | $7.47 | 1,569,990 |
| 2017-12-20 | $10.80 | $10.83 | $10.50 | $10.60 | $7.58 | 1,485,540 |
| 2017-12-19 | $11.00 | $11.08 | $10.76 | $10.79 | $7.71 | 2,132,750 |
| 2017-12-18 | $10.88 | $11.10 | $10.77 | $11.06 | $7.91 | 2,229,450 |
| 2017-12-15 | $10.83 | $10.98 | $10.69 | $10.89 | $7.78 | 1,519,180 |
| 2017-12-14 | $10.81 | $10.90 | $10.71 | $10.83 | $7.74 | 870,750 |
| 2017-12-13 | $10.77 | $10.89 | $10.66 | $10.81 | $7.73 | 1,127,020 |
| 2017-12-12 | $10.63 | $10.99 | $10.63 | $10.76 | $7.69 | 1,881,280 |
| 2017-12-11 | $10.79 | $10.81 | $10.61 | $10.76 | $7.69 | 1,836,510 |
| 2017-12-08 | $10.19 | $10.89 | $10.19 | $10.79 | $7.71 | 3,614,860 |
| 2017-12-07 | $10.28 | $10.28 | $10.12 | $10.20 | $7.29 | 724,430 |
| 2017-12-06 | $10.17 | $10.29 | $10.09 | $10.28 | $7.35 | 826,840 |
| 2017-12-05 | $10.50 | $10.56 | $10.09 | $10.19 | $7.28 | 1,115,780 |
| 2017-12-04 | $10.78 | $10.79 | $10.48 | $10.48 | $7.49 | 854,350 |
| 2017-12-01 | $10.62 | $10.81 | $10.62 | $10.74 | $7.68 | 711,470 |
| 2017-11-30 | $10.61 | $10.95 | $10.40 | $10.73 | $7.67 | 1,370,420 |
| 2017-11-29 | $10.64 | $10.64 | $10.51 | $10.62 | $7.59 | 904,440 |
| 2017-11-28 | $10.60 | $10.63 | $10.50 | $10.61 | $7.58 | 658,230 |
| 2017-11-27 | $10.50 | $10.66 | $10.41 | $10.54 | $7.53 | 586,980 |
| 2017-11-24 | $10.35 | $10.64 | $10.32 | $10.49 | $7.50 | 865,110 |
| 2017-11-23 | $10.52 | $10.70 | $10.30 | $10.43 | $7.46 | 1,298,800 |
| 2017-11-22 | $10.67 | $10.74 | $10.40 | $10.53 | $7.53 | 1,470,710 |
| 2017-11-21 | $10.71 | $10.88 | $10.61 | $10.67 | $7.63 | 1,418,610 |
| 2017-11-20 | $10.91 | $10.92 | $10.17 | $10.85 | $7.76 | 2,099,100 |
| 2017-11-17 | $10.91 | $11.77 | $10.90 | $11.05 | $7.90 | 3,213,770 |
| 2017-11-16 | $11.00 | $11.10 | $10.86 | $10.90 | $7.79 | 790,380 |
| 2017-11-15 | $11.21 | $11.30 | $10.98 | $11.00 | $7.86 | 999,960 |
| 2017-11-14 | $11.48 | $11.48 | $11.15 | $11.21 | $8.01 | 1,244,550 |
| 2017-11-13 | $11.39 | $11.49 | $11.28 | $11.44 | $8.18 | 1,015,340 |
| 2017-11-10 | $11.40 | $11.43 | $11.26 | $11.39 | $8.14 | 1,119,330 |
| 2017-11-09 | $11.34 | $11.41 | $11.32 | $11.40 | $8.15 | 1,035,580 |
| 2017-11-08 | $11.34 | $11.42 | $11.22 | $11.34 | $8.11 | 1,136,570 |
| 2017-11-07 | $11.64 | $11.64 | $11.21 | $11.30 | $8.08 | 2,196,620 |
| 2017-11-06 | $11.55 | $11.68 | $11.35 | $11.64 | $8.32 | 1,339,880 |
| 2017-11-03 | $11.65 | $11.69 | $11.55 | $11.67 | $8.34 | 740,010 |
| 2017-11-02 | $11.69 | $11.71 | $11.53 | $11.59 | $8.28 | 1,224,650 |
| 2017-11-01 | $11.62 | $11.86 | $11.62 | $11.78 | $8.42 | 1,146,950 |
| 2017-10-31 | $11.56 | $11.70 | $11.52 | $11.66 | $8.33 | 1,146,680 |
| 2017-10-30 | $12.00 | $12.05 | $11.51 | $11.53 | $8.24 | 2,241,000 |
| 2017-10-27 | $11.95 | $12.39 | $11.85 | $12.17 | $8.70 | 2,831,700 |
| 2017-10-26 | $11.75 | $11.98 | $11.65 | $11.96 | $8.55 | 1,293,900 |
| 2017-10-25 | $11.74 | $11.86 | $11.66 | $11.81 | $8.44 | 888,970 |
| 2017-10-24 | $12.03 | $12.03 | $11.56 | $11.73 | $8.38 | 1,500,270 |
| 2017-10-23 | $11.88 | $12.04 | $11.81 | $11.96 | $8.55 | 916,610 |
| 2017-10-20 | $11.68 | $11.92 | $11.66 | $11.88 | $8.49 | 1,188,890 |
| 2017-10-19 | $12.15 | $12.23 | $11.75 | $11.76 | $8.41 | 2,836,810 |
| 2017-10-18 | $12.20 | $12.59 | $12.10 | $12.23 | $8.74 | 2,437,460 |
| 2017-10-17 | $12.33 | $12.45 | $12.07 | $12.23 | $8.74 | 3,289,400 |
| 2017-10-16 | $12.71 | $13.44 | $12.70 | $12.71 | $9.09 | 4,693,810 |
| 2017-10-13 | $12.83 | $12.83 | $12.53 | $12.71 | $9.09 | 2,288,990 |
| 2017-10-12 | $12.89 | $12.97 | $12.74 | $12.79 | $9.14 | 1,833,460 |
| 2017-10-11 | $12.95 | $13.13 | $12.83 | $12.89 | $9.21 | 3,012,040 |
| 2017-10-10 | $12.78 | $13.10 | $12.61 | $13.04 | $9.32 | 4,507,190 |
| 2017-10-09 | $12.60 | $12.80 | $12.44 | $12.78 | $9.14 | 3,434,560 |
| 2017-10-06 | $12.50 | $12.50 | $12.50 | $12.50 | $8.93 | 0 |
| 2017-10-05 | $12.50 | $12.50 | $12.50 | $12.50 | $8.93 | 0 |
| 2017-10-04 | $12.50 | $12.50 | $12.50 | $12.50 | $8.93 | 0 |
| 2017-10-03 | $12.50 | $12.50 | $12.50 | $12.50 | $8.93 | 0 |
| 2017-10-02 | $12.50 | $12.50 | $12.50 | $12.50 | $8.93 | 0 |
| 2017-09-29 | $12.33 | $12.51 | $12.26 | $12.50 | $8.93 | 1,954,400 |
| 2017-09-28 | $12.37 | $12.56 | $12.23 | $12.26 | $8.76 | 2,197,270 |
| 2017-09-27 | $12.35 | $12.56 | $12.31 | $12.36 | $8.83 | 1,911,000 |
| 2017-09-26 | $12.20 | $12.53 | $12.20 | $12.35 | $8.83 | 1,629,040 |
| 2017-09-25 | $12.65 | $12.69 | $12.33 | $12.38 | $8.85 | 2,751,910 |
| 2017-09-22 | $12.84 | $12.95 | $12.61 | $12.73 | $9.10 | 3,313,900 |
| 2017-09-21 | $12.98 | $13.23 | $12.83 | $12.92 | $9.24 | 4,183,330 |
| 2017-09-20 | $13.14 | $13.24 | $12.80 | $13.04 | $9.32 | 4,639,900 |
| 2017-09-19 | $13.30 | $13.35 | $13.05 | $13.12 | $9.38 | 7,099,630 |
| 2017-09-18 | $12.70 | $13.58 | $12.55 | $13.48 | $9.64 | 12,026,030 |
| 2017-09-15 | $12.26 | $13.13 | $12.07 | $12.91 | $9.23 | 13,166,960 |
| 2017-09-14 | $12.22 | $12.57 | $12.01 | $12.19 | $8.71 | 7,994,520 |
| 2017-09-13 | $11.87 | $12.25 | $11.87 | $12.12 | $8.66 | 9,131,410 |
| 2017-09-12 | $11.77 | $11.89 | $11.71 | $11.78 | $8.42 | 1,733,080 |
| 2017-09-11 | $11.68 | $11.85 | $11.67 | $11.80 | $8.43 | 2,441,330 |
| 2017-09-08 | $11.65 | $11.80 | $11.65 | $11.66 | $8.33 | 765,380 |
| 2017-09-07 | $11.80 | $11.88 | $11.68 | $11.70 | $8.36 | 911,890 |
| 2017-09-06 | $11.72 | $11.84 | $11.68 | $11.83 | $8.46 | 995,000 |
| 2017-09-05 | $11.81 | $11.84 | $11.72 | $11.75 | $8.40 | 1,166,860 |
| 2017-09-04 | $11.78 | $11.86 | $11.73 | $11.82 | $8.45 | 1,280,870 |
| 2017-09-01 | $11.90 | $11.95 | $11.80 | $11.81 | $8.44 | 1,053,350 |
| 2017-08-31 | $11.84 | $11.99 | $11.80 | $11.93 | $8.53 | 1,468,550 |
| 2017-08-30 | $12.58 | $12.58 | $11.90 | $12.02 | $8.59 | 3,867,890 |
| 2017-08-29 | $11.76 | $12.60 | $11.60 | $12.25 | $8.76 | 2,147,490 |
| 2017-08-28 | $11.79 | $11.82 | $11.63 | $11.75 | $8.40 | 1,082,090 |
| 2017-08-25 | $11.59 | $11.78 | $11.51 | $11.68 | $8.35 | 1,087,790 |
| 2017-08-24 | $11.62 | $11.65 | $11.38 | $11.55 | $8.26 | 1,372,950 |
| 2017-08-23 | $11.85 | $11.85 | $11.59 | $11.61 | $8.30 | 907,810 |
| 2017-08-22 | $11.73 | $11.81 | $11.61 | $11.72 | $8.38 | 1,134,430 |
| 2017-08-21 | $11.73 | $11.83 | $11.65 | $11.82 | $8.45 | 1,038,370 |
| 2017-08-18 | $11.70 | $11.73 | $11.61 | $11.68 | $8.35 | 1,132,150 |
| 2017-08-17 | $11.61 | $11.80 | $11.58 | $11.74 | $8.39 | 1,589,100 |
| 2017-08-16 | $11.50 | $11.64 | $11.40 | $11.64 | $8.32 | 1,551,020 |
| 2017-08-15 | $11.36 | $11.57 | $11.36 | $11.50 | $8.22 | 836,050 |
| 2017-08-14 | $11.28 | $11.50 | $11.24 | $11.45 | $8.18 | 924,230 |
| 2017-08-11 | $11.52 | $11.61 | $11.29 | $11.30 | $8.08 | 1,742,460 |
| 2017-08-10 | $11.76 | $11.77 | $11.49 | $11.66 | $8.33 | 2,777,150 |
| 2017-08-09 | $11.64 | $11.76 | $11.50 | $11.72 | $8.38 | 3,122,230 |
| 2017-08-08 | $11.18 | $12.13 | $11.10 | $11.83 | $8.46 | 6,099,890 |
| 2017-08-07 | $11.20 | $11.38 | $11.10 | $11.18 | $7.99 | 1,033,420 |
| 2017-08-04 | $11.10 | $11.22 | $11.03 | $11.21 | $8.01 | 1,862,040 |
| 2017-08-03 | $11.00 | $11.20 | $10.95 | $11.06 | $7.91 | 1,310,880 |
| 2017-08-02 | $11.41 | $11.42 | $11.06 | $11.10 | $7.93 | 2,534,190 |
| 2017-08-01 | $11.19 | $11.39 | $11.11 | $11.36 | $8.12 | 2,778,460 |
| 2017-07-31 | $11.07 | $11.41 | $10.95 | $11.19 | $8.00 | 2,467,840 |
| 2017-07-28 | $11.10 | $11.11 | $10.89 | $11.07 | $7.91 | 2,011,780 |
| 2017-07-27 | $10.84 | $11.11 | $10.80 | $11.11 | $7.94 | 2,115,950 |
| 2017-07-26 | $10.77 | $10.89 | $10.75 | $10.84 | $7.75 | 945,810 |
| 2017-07-25 | $11.00 | $11.02 | $10.60 | $10.81 | $7.73 | 1,715,340 |
| 2017-07-24 | $10.93 | $11.04 | $10.83 | $11.00 | $7.86 | 1,707,310 |
| 2017-07-21 | $10.71 | $11.09 | $10.71 | $10.94 | $7.82 | 2,172,420 |
| 2017-07-20 | $10.76 | $10.98 | $10.68 | $10.80 | $7.72 | 1,841,500 |
| 2017-07-19 | $10.70 | $10.82 | $10.50 | $10.77 | $7.70 | 1,623,940 |
| 2017-07-18 | $10.41 | $10.78 | $10.37 | $10.71 | $7.66 | 1,688,860 |
| 2017-07-17 | $11.46 | $11.51 | $10.53 | $10.56 | $7.55 | 3,487,970 |
| 2017-07-14 | $11.83 | $11.89 | $11.60 | $11.62 | $8.24 | 1,255,550 |
| 2017-07-13 | $11.70 | $11.84 | $11.62 | $11.80 | $8.37 | 1,657,260 |
| 2017-07-12 | $12.08 | $12.12 | $11.50 | $11.84 | $8.40 | 3,559,230 |
| 2017-07-11 | $12.37 | $12.78 | $12.06 | $12.14 | $8.61 | 4,169,170 |
| 2017-07-10 | $12.11 | $12.46 | $12.00 | $12.43 | $8.82 | 5,192,610 |
| 2017-07-07 | $12.16 | $12.27 | $12.00 | $12.16 | $8.63 | 3,382,130 |
| 2017-07-06 | $11.96 | $12.60 | $11.93 | $12.34 | $8.75 | 6,584,760 |
| 2017-07-05 | $11.91 | $12.01 | $11.79 | $11.96 | $8.48 | 1,345,330 |
| 2017-07-04 | $12.05 | $12.13 | $11.72 | $11.98 | $8.50 | 1,649,820 |
| 2017-07-03 | $11.97 | $12.08 | $11.91 | $12.08 | $8.57 | 1,288,990 |
| 2017-06-30 | $11.74 | $12.15 | $11.68 | $11.98 | $8.50 | 2,080,010 |
| 2017-06-29 | $11.70 | $11.90 | $11.67 | $11.79 | $8.36 | 1,066,480 |
| 2017-06-28 | $11.65 | $11.89 | $11.53 | $11.71 | $8.31 | 1,569,220 |
| 2017-06-27 | $11.60 | $11.85 | $11.58 | $11.70 | $8.30 | 1,540,690 |
| 2017-06-26 | $11.50 | $11.62 | $11.36 | $11.60 | $8.23 | 1,268,640 |
| 2017-06-23 | $11.62 | $11.69 | $11.22 | $11.49 | $8.15 | 1,474,610 |
| 2017-06-22 | $11.92 | $11.92 | $11.52 | $11.54 | $8.19 | 1,966,070 |
| 2017-06-21 | $11.95 | $11.95 | $11.63 | $11.87 | $8.42 | 1,316,520 |
| 2017-06-20 | $11.97 | $12.06 | $11.90 | $11.92 | $8.46 | 990,060 |
| 2017-06-19 | $11.84 | $11.98 | $11.82 | $11.97 | $8.49 | 1,007,840 |
| 2017-06-16 | $12.06 | $12.10 | $11.90 | $11.91 | $8.45 | 1,809,490 |
| 2017-06-15 | $11.88 | $12.15 | $11.81 | $12.14 | $8.61 | 5,518,300 |
| 2017-06-14 | $11.80 | $12.00 | $11.76 | $11.90 | $8.44 | 950,500 |
| 2017-06-13 | $11.75 | $11.96 | $11.68 | $11.89 | $8.44 | 1,140,680 |
| 2017-06-12 | $11.90 | $11.90 | $11.47 | $11.80 | $8.37 | 1,573,630 |
| 2017-06-09 | $11.79 | $12.17 | $11.60 | $11.98 | $8.50 | 2,240,410 |
| 2017-06-08 | $11.60 | $11.96 | $11.60 | $11.80 | $8.37 | 2,520,110 |
| 2017-06-07 | $11.08 | $11.88 | $11.02 | $11.79 | $8.36 | 4,066,150 |
| 2017-06-06 | $10.93 | $11.12 | $10.89 | $11.05 | $7.84 | 1,433,930 |
| 2017-06-05 | $10.82 | $11.02 | $10.82 | $10.96 | $7.78 | 1,283,850 |
| 2017-06-02 | $10.44 | $10.98 | $10.37 | $10.84 | $7.69 | 1,549,540 |
| 2017-06-01 | $11.17 | $11.17 | $10.51 | $10.53 | $7.47 | 1,550,920 |
| 2017-05-31 | $11.25 | $11.46 | $11.17 | $11.18 | $7.93 | 1,461,150 |
| 2017-05-30 | $11.17 | $11.17 | $11.17 | $11.17 | $7.92 | 0 |
| 2017-05-29 | $11.17 | $11.17 | $11.17 | $11.17 | $7.92 | 0 |
| 2017-05-26 | $11.17 | $11.25 | $11.10 | $11.17 | $7.92 | 910,710 |
| 2017-05-25 | $11.01 | $11.20 | $10.75 | $11.17 | $7.92 | 1,706,210 |
| 2017-05-24 | $11.02 | $11.14 | $10.70 | $11.05 | $7.84 | 1,479,330 |
| 2017-05-23 | $11.46 | $11.46 | $11.01 | $11.02 | $7.82 | 1,316,320 |
| 2017-05-22 | $11.90 | $11.96 | $11.43 | $11.46 | $8.13 | 1,799,350 |
| 2017-05-19 | $11.94 | $12.06 | $11.85 | $11.90 | $8.44 | 731,000 |
| 2017-05-18 | $11.89 | $12.03 | $11.77 | $11.94 | $8.47 | 1,301,080 |
| 2017-05-17 | $11.89 | $12.06 | $11.82 | $11.92 | $8.46 | 1,869,350 |
| 2017-05-16 | $11.53 | $11.92 | $11.37 | $11.89 | $8.44 | 1,596,010 |
| 2017-05-15 | $11.65 | $11.74 | $11.50 | $11.54 | $8.19 | 1,194,740 |
| 2017-05-12 | $11.61 | $11.72 | $11.40 | $11.64 | $8.26 | 1,218,280 |
| 2017-05-11 | $11.91 | $11.99 | $11.21 | $11.62 | $8.24 | 2,360,640 |
| 2017-05-10 | $12.18 | $12.32 | $11.93 | $11.95 | $8.48 | 1,272,620 |
| 2017-05-09 | $12.01 | $12.28 | $11.83 | $12.24 | $8.68 | 1,378,930 |
| 2017-05-08 | $12.10 | $12.11 | $11.83 | $11.95 | $8.48 | 1,319,230 |
| 2017-05-05 | $12.63 | $12.68 | $12.08 | $12.11 | $8.59 | 2,460,520 |
| 2017-05-04 | $12.77 | $12.80 | $12.53 | $12.63 | $8.96 | 1,305,250 |
| 2017-05-03 | $12.63 | $12.94 | $12.60 | $12.72 | $9.02 | 1,789,090 |
| 2017-05-02 | $12.70 | $13.09 | $12.60 | $12.80 | $9.08 | 2,783,690 |
| 2017-05-01 | $12.71 | $12.71 | $12.71 | $12.71 | $9.02 | 0 |
| 2017-04-28 | $12.47 | $12.74 | $12.40 | $12.71 | $9.02 | 1,657,570 |
| 2017-04-27 | $12.37 | $12.55 | $12.00 | $12.51 | $8.87 | 2,311,920 |
| 2017-04-26 | $12.38 | $12.43 | $12.22 | $12.34 | $8.75 | 1,165,170 |
| 2017-04-25 | $12.36 | $12.46 | $12.14 | $12.34 | $8.75 | 1,696,280 |
| 2017-04-24 | $13.17 | $13.18 | $12.28 | $12.37 | $8.78 | 2,530,240 |
| 2017-04-21 | $13.06 | $13.25 | $12.97 | $13.16 | $9.34 | 1,459,940 |
| 2017-04-20 | $13.26 | $13.36 | $12.91 | $13.06 | $9.27 | 2,302,370 |
| 2017-04-19 | $13.70 | $13.90 | $13.05 | $13.26 | $9.41 | 4,537,310 |
| 2017-04-18 | $14.14 | $14.23 | $13.70 | $13.80 | $9.79 | 1,930,700 |
| 2017-04-17 | $14.46 | $14.52 | $14.02 | $14.16 | $10.05 | 3,038,580 |
| 2017-04-14 | $14.90 | $14.90 | $14.36 | $14.47 | $10.27 | 2,198,730 |
| 2017-04-13 | $14.71 | $14.91 | $14.71 | $14.80 | $10.50 | 1,350,130 |
| 2017-04-12 | $14.88 | $14.92 | $14.71 | $14.74 | $10.46 | 1,662,500 |
| 2017-04-11 | $14.83 | $15.06 | $14.42 | $14.92 | $10.58 | 2,418,830 |
| 2017-04-10 | $15.39 | $15.47 | $14.82 | $14.83 | $10.52 | 2,162,010 |
| 2017-04-07 | $15.39 | $15.45 | $15.18 | $15.24 | $10.81 | 1,341,710 |
| 2017-04-06 | $15.19 | $15.55 | $15.15 | $15.39 | $10.92 | 2,491,440 |
| 2017-04-05 | $14.85 | $15.34 | $14.85 | $15.29 | $10.85 | 2,611,060 |
| 2017-04-04 | $14.90 | $14.90 | $14.90 | $14.90 | $10.57 | 0 |
| 2017-04-03 | $14.90 | $14.90 | $14.90 | $14.90 | $10.57 | 0 |
| 2017-03-31 | $14.96 | $15.07 | $14.80 | $14.90 | $10.57 | 1,901,800 |
| 2017-03-30 | $15.84 | $15.84 | $14.70 | $15.05 | $10.68 | 4,493,170 |
| 2017-03-29 | $15.91 | $16.04 | $15.81 | $15.84 | $11.24 | 1,178,440 |
| 2017-03-28 | $15.88 | $16.01 | $15.75 | $15.93 | $11.30 | 1,166,830 |
| 2017-03-27 | $15.95 | $16.06 | $15.84 | $15.88 | $11.27 | 1,452,980 |
| 2017-03-24 | $15.94 | $15.96 | $15.80 | $15.88 | $11.27 | 1,645,640 |
| 2017-03-23 | $15.99 | $16.15 | $15.83 | $15.96 | $11.32 | 1,780,510 |
| 2017-03-22 | $16.14 | $16.14 | $15.83 | $15.97 | $11.33 | 2,016,860 |
| 2017-03-21 | $16.25 | $16.29 | $16.06 | $16.20 | $11.49 | 1,470,810 |
| 2017-03-20 | $16.05 | $16.24 | $16.04 | $16.22 | $11.51 | 1,283,180 |
| 2017-03-17 | $16.20 | $16.28 | $16.00 | $16.11 | $11.43 | 1,778,770 |
| 2017-03-16 | $16.14 | $16.20 | $16.02 | $16.18 | $11.48 | 1,644,290 |
| 2017-03-15 | $16.12 | $16.26 | $15.95 | $16.02 | $11.36 | 1,984,920 |
| 2017-03-14 | $16.20 | $16.32 | $16.16 | $16.21 | $11.50 | 1,597,030 |
| 2017-03-13 | $16.30 | $16.34 | $15.96 | $16.23 | $11.51 | 2,855,150 |
| 2017-03-10 | $16.78 | $16.89 | $16.33 | $16.43 | $11.66 | 2,911,550 |
| 2017-03-09 | $16.54 | $16.97 | $16.45 | $16.81 | $11.93 | 4,446,450 |
| 2017-03-08 | $16.70 | $16.75 | $16.54 | $16.56 | $11.75 | 2,577,200 |
| 2017-03-07 | $16.45 | $16.68 | $16.43 | $16.67 | $11.83 | 3,232,120 |
| 2017-03-06 | $16.33 | $16.50 | $16.25 | $16.48 | $11.69 | 2,071,550 |
| 2017-03-03 | $16.33 | $16.38 | $16.15 | $16.36 | $11.61 | 1,567,020 |
| 2017-03-02 | $16.64 | $16.65 | $16.27 | $16.29 | $11.56 | 2,534,110 |
| 2017-03-01 | $16.55 | $16.65 | $16.39 | $16.61 | $11.78 | 2,749,500 |
| 2017-02-28 | $16.38 | $16.65 | $16.35 | $16.52 | $11.72 | 2,635,660 |
| 2017-02-27 | $16.32 | $16.56 | $16.30 | $16.33 | $11.58 | 2,502,730 |
| 2017-02-24 | $16.24 | $16.35 | $16.24 | $16.30 | $11.56 | 2,032,370 |
| 2017-02-23 | $16.46 | $16.49 | $16.24 | $16.30 | $11.56 | 2,178,850 |
| 2017-02-22 | $16.35 | $16.48 | $16.31 | $16.47 | $11.68 | 2,398,340 |
| 2017-02-21 | $16.39 | $16.42 | $16.18 | $16.35 | $11.60 | 1,481,050 |
| 2017-02-20 | $16.09 | $16.28 | $16.03 | $16.27 | $11.54 | 1,789,570 |
| 2017-02-17 | $16.35 | $16.48 | $16.03 | $16.09 | $11.41 | 1,773,070 |
| 2017-02-16 | $16.23 | $16.38 | $16.16 | $16.35 | $11.60 | 1,650,030 |
| 2017-02-15 | $16.36 | $16.50 | $16.21 | $16.23 | $11.51 | 2,145,960 |
| 2017-02-14 | $16.52 | $16.58 | $16.33 | $16.41 | $11.64 | 1,920,330 |
| 2017-02-13 | $16.35 | $16.58 | $16.30 | $16.52 | $11.72 | 2,358,240 |
| 2017-02-10 | $16.62 | $16.72 | $16.39 | $16.53 | $11.73 | 2,667,970 |
| 2017-02-09 | $16.50 | $16.68 | $16.50 | $16.58 | $11.76 | 2,026,000 |
| 2017-02-08 | $16.35 | $16.57 | $16.29 | $16.56 | $11.75 | 2,058,640 |
| 2017-02-07 | $16.69 | $16.69 | $16.33 | $16.53 | $11.73 | 2,909,350 |
| 2017-02-06 | $16.55 | $17.11 | $16.54 | $16.72 | $11.86 | 5,971,220 |
| 2017-02-03 | $16.31 | $16.40 | $16.21 | $16.29 | $11.56 | 1,252,120 |
| 2017-02-02 | $16.34 | $16.34 | $16.34 | $16.34 | $11.59 | 0 |
| 2017-02-01 | $16.34 | $16.34 | $16.34 | $16.34 | $11.59 | 0 |
| 2017-01-31 | $16.34 | $16.34 | $16.34 | $16.34 | $11.59 | 0 |
| 2017-01-30 | $16.34 | $16.34 | $16.34 | $16.34 | $11.59 | 0 |
| 2017-01-27 | $16.34 | $16.34 | $16.34 | $16.34 | $11.59 | 0 |
| 2017-01-26 | $16.25 | $16.41 | $16.18 | $16.34 | $11.59 | 1,219,640 |
| 2017-01-25 | $16.43 | $16.68 | $16.10 | $16.29 | $11.56 | 3,023,160 |
| 2017-01-24 | $16.80 | $17.10 | $16.48 | $16.55 | $11.74 | 3,983,180 |
| 2017-01-23 | $15.87 | $16.60 | $15.85 | $16.48 | $11.69 | 1,907,380 |
| 2017-01-20 | $15.53 | $15.97 | $15.52 | $15.87 | $11.26 | 1,084,480 |
| 2017-01-19 | $15.60 | $15.71 | $15.51 | $15.53 | $11.02 | 1,019,120 |
| 2017-01-18 | $15.65 | $15.86 | $15.52 | $15.67 | $11.12 | 1,092,330 |
| 2017-01-17 | $15.57 | $15.79 | $15.15 | $15.66 | $11.11 | 2,192,110 |
| 2017-01-16 | $16.10 | $16.37 | $15.00 | $15.70 | $11.14 | 3,883,860 |
| 2017-01-13 | $16.53 | $16.72 | $15.95 | $16.18 | $11.48 | 2,612,470 |
| 2017-01-12 | $16.63 | $16.79 | $16.48 | $16.54 | $11.73 | 2,029,980 |
| 2017-01-11 | $16.74 | $16.82 | $16.50 | $16.60 | $11.78 | 1,813,540 |
| 2017-01-10 | $16.75 | $16.84 | $16.65 | $16.74 | $11.88 | 2,930,510 |
| 2017-01-09 | $16.45 | $16.75 | $16.30 | $16.72 | $11.86 | 2,411,520 |
| 2017-01-06 | $16.82 | $16.82 | $16.45 | $16.59 | $11.77 | 3,610,030 |
| 2017-01-05 | $16.68 | $16.94 | $16.68 | $16.84 | $11.95 | 2,796,100 |
| 2017-01-04 | $16.62 | $16.80 | $16.54 | $16.76 | $11.89 | 2,663,570 |
| 2017-01-03 | $16.44 | $16.65 | $16.31 | $16.64 | $11.80 | 2,778,710 |
| 2017-01-02 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-12-30 | $16.58 | $16.60 | $16.25 | $16.33 | $11.58 | 2,911,450 |
| 2016-12-29 | $16.50 | $16.61 | $16.41 | $16.58 | $11.76 | 1,784,390 |
| 2016-12-28 | $16.71 | $16.85 | $16.33 | $16.53 | $11.73 | 2,314,770 |
| 2016-12-27 | $16.69 | $16.88 | $16.52 | $16.73 | $11.87 | 2,687,310 |
| 2016-12-26 | $16.76 | $16.81 | $16.00 | $16.75 | $11.88 | 3,961,430 |
| 2016-12-23 | $17.46 | $17.49 | $16.82 | $16.96 | $12.03 | 3,870,240 |
| 2016-12-22 | $17.58 | $17.71 | $17.31 | $17.50 | $12.41 | 3,844,600 |
| 2016-12-21 | $17.79 | $18.12 | $17.60 | $17.75 | $12.59 | 6,310,070 |
| 2016-12-20 | $17.90 | $17.91 | $17.50 | $17.73 | $12.58 | 5,772,870 |
| 2016-12-19 | $17.78 | $18.15 | $17.25 | $17.90 | $12.70 | 8,901,600 |
| 2016-12-16 | $16.85 | $17.91 | $16.75 | $17.65 | $12.52 | 5,685,470 |
| 2016-12-15 | $16.76 | $16.99 | $16.57 | $16.90 | $11.99 | 1,732,490 |
| 2016-12-14 | $16.84 | $17.05 | $16.69 | $16.80 | $11.92 | 2,674,040 |
| 2016-12-13 | $16.63 | $17.20 | $16.15 | $17.00 | $12.06 | 3,140,620 |
| 2016-12-12 | $17.28 | $17.52 | $16.40 | $16.71 | $11.85 | 3,468,700 |
| 2016-12-09 | $17.28 | $17.40 | $17.00 | $17.27 | $12.25 | 2,482,290 |
| 2016-12-08 | $17.59 | $17.59 | $17.26 | $17.39 | $12.34 | 2,033,200 |
| 2016-12-07 | $17.42 | $17.58 | $17.24 | $17.57 | $12.46 | 1,801,430 |
| 2016-12-06 | $17.46 | $17.72 | $17.16 | $17.41 | $12.35 | 2,095,380 |
| 2016-12-05 | $17.52 | $17.76 | $17.35 | $17.51 | $12.42 | 2,580,500 |
| 2016-12-02 | $17.31 | $17.58 | $17.20 | $17.49 | $12.41 | 2,086,620 |
| 2016-12-01 | $17.23 | $17.66 | $17.20 | $17.32 | $12.29 | 2,371,480 |
| 2016-11-30 | $17.35 | $17.55 | $17.10 | $17.22 | $12.22 | 2,562,710 |
| 2016-11-29 | $17.81 | $18.04 | $17.43 | $17.46 | $12.39 | 3,395,470 |
| 2016-11-28 | $17.50 | $18.10 | $17.36 | $17.88 | $12.68 | 5,168,480 |
| 2016-11-25 | $17.66 | $17.66 | $17.00 | $17.46 | $12.39 | 4,472,240 |
| 2016-11-24 | $18.07 | $18.18 | $17.63 | $17.66 | $12.53 | 3,381,880 |
| 2016-11-23 | $18.13 | $18.38 | $17.98 | $18.07 | $12.82 | 3,964,380 |
| 2016-11-22 | $18.07 | $18.19 | $17.95 | $18.15 | $12.88 | 2,389,490 |
| 2016-11-21 | $18.10 | $18.20 | $17.91 | $18.07 | $12.82 | 2,984,500 |
| 2016-11-18 | $18.45 | $18.64 | $18.16 | $18.17 | $12.89 | 3,472,720 |
| 2016-11-17 | $18.44 | $18.51 | $18.10 | $18.42 | $13.07 | 3,091,970 |
| 2016-11-16 | $18.28 | $18.55 | $18.14 | $18.53 | $13.15 | 5,612,910 |
| 2016-11-15 | $17.86 | $18.69 | $17.75 | $18.36 | $13.03 | 7,741,990 |
| 2016-11-14 | $17.80 | $18.20 | $17.63 | $17.86 | $12.67 | 3,313,640 |
| 2016-11-11 | $17.95 | $18.26 | $17.80 | $17.99 | $12.76 | 4,219,080 |
| 2016-11-10 | $17.60 | $17.95 | $17.55 | $17.84 | $12.66 | 3,141,630 |
| 2016-11-09 | $17.83 | $17.99 | $17.21 | $17.63 | $12.51 | 4,606,930 |
| 2016-11-08 | $17.93 | $18.14 | $17.75 | $17.95 | $12.73 | 3,399,090 |
| 2016-11-07 | $17.48 | $18.00 | $17.27 | $17.93 | $12.72 | 5,608,850 |
| 2016-11-04 | $17.44 | $17.59 | $17.24 | $17.45 | $12.38 | 2,368,080 |
| 2016-11-03 | $17.20 | $17.60 | $17.12 | $17.48 | $12.40 | 3,837,240 |
| 2016-11-02 | $17.48 | $17.48 | $17.17 | $17.31 | $12.28 | 3,166,460 |
| 2016-11-01 | $17.31 | $17.56 | $17.18 | $17.52 | $12.43 | 3,301,520 |
| 2016-10-31 | $17.58 | $17.58 | $17.04 | $17.43 | $12.37 | 0 |
| 2016-10-28 | $17.78 | $18.18 | $17.40 | $17.54 | $12.44 | 4,207,420 |
| 2016-10-27 | $17.75 | $18.24 | $17.65 | $17.83 | $12.65 | 4,867,690 |
| 2016-10-26 | $18.02 | $18.13 | $17.62 | $17.89 | $12.69 | 6,254,130 |
| 2016-10-25 | $17.30 | $19.00 | $17.11 | $18.34 | $13.01 | 11,167,500 |
| 2016-10-24 | $17.06 | $17.29 | $16.90 | $17.27 | $12.25 | 3,420,370 |
| 2016-10-21 | $16.97 | $17.30 | $16.82 | $17.04 | $12.09 | 4,362,490 |
| 2016-10-20 | $17.00 | $17.21 | $16.75 | $17.01 | $12.07 | 3,035,920 |
| 2016-10-19 | $16.65 | $17.17 | $16.60 | $17.04 | $12.09 | 5,008,960 |
| 2016-10-18 | $16.21 | $16.68 | $16.18 | $16.66 | $11.82 | 2,606,740 |
| 2016-10-17 | $16.60 | $16.83 | $16.18 | $16.21 | $11.50 | 3,624,340 |
| 2016-10-14 | $16.70 | $16.75 | $16.41 | $16.72 | $11.86 | 2,448,860 |
| 2016-10-13 | $16.54 | $16.81 | $16.51 | $16.71 | $11.85 | 2,330,830 |
| 2016-10-12 | $16.55 | $16.72 | $16.45 | $16.60 | $11.78 | 2,492,380 |
| 2016-10-11 | $16.73 | $16.82 | $16.55 | $16.73 | $11.87 | 3,430,870 |
| 2016-10-10 | $16.38 | $16.82 | $16.28 | $16.70 | $11.85 | 3,622,130 |
| 2016-10-07 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-10-06 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-10-05 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-10-04 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-10-03 | $16.33 | $16.33 | $16.33 | $16.33 | $11.58 | 0 |
| 2016-09-30 | $16.26 | $16.41 | $16.20 | $16.33 | $11.58 | 2,018,960 |
| 2016-09-29 | $16.07 | $16.38 | $15.95 | $16.33 | $11.58 | 3,052,970 |
| 2016-09-28 | $16.25 | $16.25 | $15.96 | $16.00 | $11.35 | 1,883,160 |
| 2016-09-27 | $16.08 | $16.20 | $15.81 | $16.19 | $11.49 | 1,685,970 |
| 2016-09-26 | $16.11 | $16.39 | $15.91 | $16.04 | $11.38 | 2,506,150 |
| 2016-09-23 | $16.02 | $16.45 | $16.02 | $16.25 | $11.53 | 3,249,640 |
| 2016-09-22 | $16.28 | $16.30 | $15.98 | $16.05 | $11.39 | 1,949,850 |
| 2016-09-21 | $15.83 | $16.20 | $15.83 | $16.04 | $11.38 | 1,619,100 |
| 2016-09-20 | $15.94 | $16.15 | $15.70 | $15.93 | $11.30 | 2,386,880 |
| 2016-09-19 | $15.50 | $15.92 | $15.50 | $15.79 | $11.20 | 1,820,290 |
| 2016-09-16 | $15.49 | $15.49 | $15.49 | $15.49 | $10.99 | 0 |
| 2016-09-15 | $15.49 | $15.49 | $15.49 | $15.49 | $10.99 | 0 |
| 2016-09-14 | $15.43 | $15.70 | $15.43 | $15.49 | $10.99 | 1,706,860 |
| 2016-09-13 | $15.62 | $15.78 | $15.54 | $15.62 | $11.08 | 1,409,040 |
| 2016-09-12 | $15.90 | $15.95 | $15.51 | $15.54 | $11.02 | 2,985,470 |
| 2016-09-09 | $16.40 | $16.70 | $16.05 | $16.19 | $11.49 | 3,920,930 |
| 2016-09-08 | $16.37 | $16.40 | $16.18 | $16.39 | $11.63 | 2,938,860 |
| 2016-09-07 | $16.25 | $16.75 | $16.15 | $16.39 | $11.63 | 5,794,650 |
| 2016-09-06 | $15.95 | $16.20 | $15.80 | $16.19 | $11.49 | 3,401,220 |
| 2016-09-05 | $16.11 | $16.30 | $15.86 | $16.03 | $11.37 | 3,696,910 |
| 2016-09-02 | $15.73 | $16.11 | $15.66 | $16.10 | $11.42 | 3,129,930 |
| 2016-09-01 | $16.05 | $16.05 | $15.73 | $15.75 | $11.17 | 2,092,270 |
| 2016-08-31 | $15.90 | $16.05 | $15.76 | $16.02 | $11.36 | 1,692,470 |
| 2016-08-30 | $15.99 | $16.08 | $15.82 | $15.96 | $11.32 | 1,687,000 |
| 2016-08-29 | $15.76 | $16.17 | $15.70 | $15.94 | $11.31 | 2,356,730 |
| 2016-08-26 | $15.93 | $16.09 | $15.69 | $15.86 | $11.25 | 3,397,390 |
| 2016-08-25 | $15.83 | $15.95 | $15.50 | $15.91 | $11.29 | 3,665,100 |
| 2016-08-24 | $16.12 | $16.33 | $15.81 | $15.95 | $11.32 | 4,161,340 |
| 2016-08-23 | $16.10 | $16.44 | $15.97 | $16.21 | $11.50 | 4,153,190 |
| 2016-08-22 | $15.99 | $16.50 | $15.70 | $16.11 | $11.43 | 7,536,990 |
| 2016-08-19 | $15.81 | $16.38 | $15.70 | $16.08 | $11.41 | 4,663,980 |
| 2016-08-18 | $15.74 | $15.82 | $15.61 | $15.76 | $11.18 | 2,898,500 |
| 2016-08-17 | $15.73 | $15.83 | $15.45 | $15.75 | $11.17 | 2,915,990 |
| 2016-08-16 | $15.57 | $15.95 | $15.45 | $15.77 | $11.19 | 3,035,110 |
| 2016-08-15 | $15.22 | $15.72 | $15.08 | $15.57 | $11.05 | 4,413,430 |
| 2016-08-12 | $15.06 | $15.23 | $15.00 | $15.18 | $10.77 | 1,338,100 |
| 2016-08-11 | $15.32 | $15.35 | $15.00 | $15.03 | $10.66 | 1,902,060 |
| 2016-08-10 | $15.32 | $15.52 | $15.23 | $15.32 | $10.87 | 1,789,910 |
| 2016-08-09 | $15.30 | $15.58 | $15.21 | $15.44 | $10.95 | 2,742,960 |
| 2016-08-08 | $15.04 | $15.20 | $14.77 | $15.16 | $10.75 | 2,324,350 |
| 2016-08-05 | $15.26 | $15.26 | $14.97 | $15.01 | $10.65 | 1,510,430 |
| 2016-08-04 | $15.26 | $15.34 | $15.02 | $15.23 | $10.80 | 1,569,260 |
| 2016-08-03 | $15.24 | $15.34 | $15.08 | $15.26 | $10.83 | 1,120,630 |
| 2016-08-02 | $15.27 | $15.28 | $15.11 | $15.24 | $10.81 | 1,439,290 |
| 2016-08-01 | $15.00 | $15.31 | $14.80 | $15.17 | $10.76 | 1,986,180 |
| 2016-07-29 | $15.05 | $15.24 | $14.96 | $15.08 | $10.70 | 2,087,290 |
| 2016-07-28 | $15.29 | $15.45 | $14.85 | $15.14 | $10.74 | 3,153,080 |
| 2016-07-27 | $16.32 | $16.62 | $15.05 | $15.29 | $10.85 | 4,925,310 |
| 2016-07-26 | $15.99 | $16.29 | $15.99 | $16.27 | $11.54 | 1,997,300 |
| 2016-07-25 | $16.15 | $16.28 | $15.91 | $16.00 | $11.35 | 2,331,770 |
| 2016-07-22 | $16.40 | $16.50 | $16.00 | $16.07 | $11.40 | 3,074,350 |
| 2016-07-21 | $16.25 | $16.48 | $16.25 | $16.38 | $11.62 | 3,040,520 |
| 2016-07-20 | $16.29 | $16.42 | $16.16 | $16.32 | $11.58 | 2,325,690 |
| 2016-07-19 | $16.20 | $16.35 | $16.10 | $16.23 | $11.51 | 2,359,710 |
| 2016-07-18 | $16.65 | $16.65 | $16.17 | $16.26 | $11.54 | 3,658,440 |
| 2016-07-15 | $16.11 | $16.96 | $16.03 | $16.66 | $11.82 | 6,153,640 |
| 2016-07-14 | $16.33 | $16.39 | $16.00 | $16.07 | $11.40 | 3,127,970 |
| 2016-07-13 | $16.06 | $16.37 | $16.02 | $16.30 | $11.56 | 4,181,350 |
| 2016-07-12 | $15.88 | $16.03 | $15.61 | $16.01 | $11.36 | 3,047,730 |
| 2016-07-11 | $16.15 | $16.30 | $15.91 | $15.94 | $11.31 | 3,499,760 |
| 2016-07-08 | $16.50 | $16.50 | $16.18 | $16.24 | $11.52 | 3,212,020 |
| 2016-07-07 | $16.20 | $16.50 | $16.09 | $16.44 | $11.66 | 5,320,490 |
| 2016-07-06 | $16.10 | $16.32 | $15.92 | $16.19 | $11.49 | 4,189,050 |
| 2016-07-05 | $16.00 | $16.25 | $15.86 | $16.12 | $11.44 | 3,466,850 |
| 2016-07-04 | $15.89 | $16.10 | $15.57 | $16.01 | $11.36 | 4,419,690 |
| 2016-07-01 | $16.14 | $16.30 | $15.74 | $15.83 | $11.23 | 4,422,300 |
| 2016-06-30 | $16.30 | $16.36 | $15.82 | $16.20 | $11.49 | 7,141,380 |
| 2016-06-29 | $15.96 | $16.79 | $15.90 | $16.48 | $11.69 | 10,992,250 |
| 2016-06-28 | $15.00 | $16.46 | $14.82 | $16.03 | $11.37 | 8,155,670 |
| 2016-06-27 | $14.53 | $15.02 | $14.50 | $15.01 | $10.65 | 2,168,330 |
| 2016-06-24 | $14.94 | $15.10 | $14.18 | $14.70 | $10.43 | 3,000,980 |
| 2016-06-23 | $15.00 | $15.12 | $14.85 | $14.94 | $10.60 | 1,609,720 |
| 2016-06-22 | $14.68 | $15.06 | $14.60 | $15.04 | $10.67 | 2,253,610 |
| 2016-06-21 | $15.07 | $15.07 | $14.60 | $14.67 | $10.41 | 2,672,570 |
| 2016-06-20 | $15.09 | $15.10 | $14.65 | $14.85 | $10.53 | 2,331,650 |
| 2016-06-17 | $14.97 | $15.24 | $14.93 | $15.03 | $10.64 | 2,744,620 |
| 2016-06-16 | $15.15 | $15.31 | $14.80 | $14.86 | $10.52 | 2,959,940 |
| 2016-06-15 | $14.59 | $15.32 | $14.44 | $15.10 | $10.69 | 2,977,500 |
| 2016-06-14 | $14.50 | $14.74 | $14.39 | $14.66 | $10.38 | 3,297,010 |
| 2016-06-13 | $15.01 | $15.29 | $14.45 | $14.52 | $10.28 | 3,403,350 |
| 2016-06-10 | $15.31 | $15.31 | $15.31 | $15.31 | $10.84 | 0 |
| 2016-06-09 | $15.31 | $15.31 | $15.31 | $15.31 | $10.84 | 0 |
| 2016-06-08 | $15.50 | $15.50 | $15.22 | $15.31 | $10.84 | 3,095,130 |
| 2016-06-07 | $15.50 | $15.56 | $15.30 | $15.51 | $10.98 | 3,924,690 |
| 2016-06-06 | $15.60 | $15.66 | $15.36 | $15.44 | $10.93 | 3,924,410 |
| 2016-06-03 | $15.75 | $15.86 | $15.39 | $15.61 | $11.05 | 4,237,860 |
| 2016-06-02 | $15.73 | $15.86 | $15.58 | $15.80 | $11.19 | 2,194,000 |
| 2016-06-01 | $15.81 | $15.81 | $15.81 | $15.81 | $11.19 | 0 |
| 2016-05-31 | $15.25 | $15.86 | $15.10 | $15.81 | $11.19 | 3,728,720 |
| 2016-05-30 | $15.07 | $15.28 | $14.50 | $15.13 | $10.71 | 2,268,390 |
| 2016-05-27 | $15.00 | $15.30 | $14.93 | $15.11 | $10.70 | 1,787,830 |
| 2016-05-26 | $15.04 | $15.14 | $14.51 | $14.99 | $10.61 | 1,765,230 |
| 2016-05-25 | $15.31 | $15.44 | $14.90 | $15.41 | $10.91 | 2,748,520 |
| 2016-05-24 | $15.17 | $15.46 | $14.85 | $15.41 | $10.91 | 3,351,790 |
| 2016-05-23 | $14.97 | $15.13 | $14.90 | $15.04 | $10.65 | 2,245,720 |
| 2016-05-20 | $14.54 | $14.87 | $14.35 | $14.81 | $10.49 | 2,132,520 |
| 2016-05-19 | $14.58 | $15.05 | $14.50 | $14.53 | $10.29 | 2,829,150 |
| 2016-05-18 | $15.29 | $15.29 | $14.32 | $14.56 | $10.31 | 4,348,780 |
| 2016-05-17 | $15.81 | $15.88 | $15.30 | $15.38 | $10.89 | 2,966,590 |
| 2016-05-16 | $14.90 | $15.98 | $14.84 | $15.78 | $11.17 | 5,139,860 |
| 2016-05-13 | $15.08 | $15.42 | $14.69 | $14.81 | $10.49 | 4,183,360 |
| 2016-05-12 | $15.48 | $15.55 | $14.57 | $15.35 | $10.87 | 4,666,330 |
| 2016-05-11 | $16.08 | $16.28 | $15.47 | $15.98 | $11.31 | 4,973,290 |
| 2016-05-10 | $16.01 | $16.21 | $15.71 | $15.86 | $11.23 | 3,439,380 |
| 2016-05-09 | $17.75 | $17.75 | $16.16 | $16.16 | $11.44 | 6,922,450 |
| 2016-05-06 | $19.00 | $19.25 | $17.90 | $17.96 | $12.72 | 3,823,330 |
| 2016-05-05 | $18.66 | $19.01 | $18.60 | $18.98 | $13.44 | 1,814,500 |
| 2016-05-04 | $18.68 | $19.15 | $18.59 | $18.67 | $13.22 | 2,170,740 |
| 2016-05-03 | $17.82 | $19.09 | $17.82 | $18.80 | $13.31 | 3,398,480 |
| 2016-05-02 | $17.97 | $17.97 | $17.97 | $17.97 | $12.72 | 0 |
| 2016-04-29 | $17.85 | $18.12 | $17.68 | $17.97 | $12.72 | 2,037,030 |
| 2016-04-28 | $18.48 | $18.60 | $17.60 | $17.97 | $12.72 | 3,616,040 |
| 2016-04-27 | $18.77 | $19.05 | $18.40 | $18.52 | $13.11 | 2,456,750 |
| 2016-04-26 | $18.32 | $18.87 | $18.16 | $18.82 | $13.32 | 2,852,710 |
| 2016-04-25 | $18.37 | $18.50 | $17.73 | $18.14 | $12.84 | 2,524,230 |
| 2016-04-22 | $18.49 | $18.91 | $18.06 | $18.42 | $13.04 | 2,799,190 |
| 2016-04-21 | $19.10 | $19.20 | $18.51 | $18.54 | $13.13 | 3,470,680 |
| 2016-04-20 | $20.08 | $20.14 | $17.91 | $19.17 | $13.57 | 6,105,540 |
| 2016-04-19 | $20.12 | $20.70 | $19.70 | $19.82 | $14.03 | 5,044,080 |
| 2016-04-18 | $19.40 | $20.18 | $19.22 | $19.90 | $14.09 | 4,482,400 |
| 2016-04-15 | $19.40 | $20.23 | $19.24 | $19.73 | $13.97 | 4,857,340 |
| 2016-04-14 | $19.53 | $19.53 | $18.94 | $19.42 | $13.75 | 3,530,440 |
| 2016-04-13 | $19.38 | $19.58 | $19.02 | $19.53 | $13.83 | 4,943,120 |
| 2016-04-12 | $19.68 | $19.69 | $18.63 | $19.21 | $13.60 | 4,316,230 |
| 2016-04-11 | $19.39 | $19.95 | $19.39 | $19.69 | $13.94 | 2,869,460 |
| 2016-04-08 | $19.64 | $19.83 | $18.80 | $19.32 | $13.68 | 4,575,860 |
| 2016-04-07 | $19.90 | $20.47 | $19.58 | $19.87 | $14.07 | 5,161,550 |
| 2016-04-06 | $19.70 | $20.16 | $19.35 | $19.96 | $14.13 | 3,725,720 |
| 2016-04-05 | $18.52 | $20.12 | $18.52 | $20.04 | $14.19 | 5,068,380 |
| 2016-04-04 | $18.57 | $18.57 | $18.57 | $18.57 | $13.15 | 0 |
| 2016-04-01 | $18.65 | $18.80 | $18.02 | $18.57 | $13.15 | 2,921,920 |
| 2016-03-31 | $18.50 | $18.92 | $18.33 | $18.76 | $13.28 | 4,254,720 |
| 2016-03-30 | $17.58 | $18.57 | $17.51 | $18.52 | $13.11 | 4,278,040 |
| 2016-03-29 | $18.00 | $18.08 | $17.12 | $17.51 | $12.40 | 2,339,680 |
| 2016-03-28 | $18.28 | $18.79 | $17.83 | $18.08 | $12.80 | 3,089,950 |
| 2016-03-25 | $17.72 | $18.28 | $17.72 | $18.25 | $12.92 | 3,281,280 |
| 2016-03-24 | $17.87 | $18.61 | $17.67 | $17.95 | $12.71 | 5,127,680 |
| 2016-03-23 | $17.90 | $18.02 | $17.51 | $17.87 | $12.65 | 3,390,310 |
| 2016-03-22 | $17.72 | $18.02 | $17.58 | $17.86 | $12.64 | 3,471,380 |
| 2016-03-21 | $17.48 | $18.13 | $17.48 | $17.97 | $12.72 | 5,609,320 |
| 2016-03-18 | $16.90 | $17.80 | $16.70 | $17.43 | $12.34 | 5,530,050 |
| 2016-03-17 | $16.01 | $16.85 | $16.01 | $16.66 | $11.80 | 3,612,190 |
| 2016-03-16 | $16.80 | $17.30 | $16.12 | $16.22 | $11.48 | 4,158,370 |
| 2016-03-15 | $16.00 | $16.44 | $15.88 | $15.97 | $11.31 | 2,145,620 |
| 2016-03-14 | $16.00 | $16.57 | $15.82 | $16.31 | $11.55 | 2,880,110 |
| 2016-03-11 | $15.70 | $15.98 | $15.50 | $15.72 | $11.13 | 1,941,980 |
| 2016-03-10 | $16.31 | $16.52 | $15.90 | $16.03 | $11.35 | 2,203,490 |
| 2016-03-09 | $16.28 | $16.76 | $16.21 | $16.28 | $11.53 | 2,689,150 |
| 2016-03-08 | $17.18 | $17.18 | $16.00 | $16.98 | $12.02 | 4,464,320 |
| 2016-03-07 | $16.48 | $17.68 | $15.90 | $17.37 | $12.30 | 5,825,600 |
| 2016-03-04 | $16.85 | $16.95 | $15.60 | $16.14 | $11.43 | 2,982,530 |
| 2016-03-03 | $16.72 | $17.80 | $16.65 | $17.01 | $12.04 | 4,485,550 |
| 2016-03-02 | $15.91 | $16.85 | $15.49 | $16.72 | $11.84 | 3,494,260 |
| 2016-03-01 | $15.35 | $16.10 | $15.11 | $15.91 | $11.26 | 3,444,520 |
| 2016-02-29 | $16.30 | $16.60 | $15.10 | $15.37 | $10.88 | 4,398,540 |
| 2016-02-26 | $16.69 | $17.20 | $16.18 | $16.78 | $11.88 | 4,035,080 |
| 2016-02-25 | $18.68 | $18.69 | $16.86 | $16.86 | $11.94 | 6,786,510 |
| 2016-02-24 | $19.00 | $19.48 | $18.20 | $18.73 | $13.26 | 5,504,580 |
| 2016-02-23 | $18.50 | $19.16 | $18.01 | $19.14 | $13.55 | 5,204,160 |
| 2016-02-22 | $18.45 | $18.66 | $18.20 | $18.46 | $13.07 | 4,338,300 |
| 2016-02-19 | $18.48 | $18.71 | $18.18 | $18.27 | $12.94 | 4,611,310 |
| 2016-02-18 | $18.40 | $18.95 | $17.85 | $18.72 | $13.25 | 7,356,970 |
| 2016-02-17 | $18.28 | $18.35 | $17.78 | $18.26 | $12.93 | 5,928,000 |
| 2016-02-16 | $18.02 | $18.58 | $17.76 | $18.40 | $13.03 | 7,904,440 |
| 2016-02-15 | $17.08 | $18.50 | $16.97 | $18.19 | $12.88 | 8,645,070 |
| 2016-02-12 | $17.69 | $17.69 | $17.69 | $17.69 | $12.52 | 0 |
| 2016-02-11 | $17.69 | $17.69 | $17.69 | $17.69 | $12.52 | 0 |
| 2016-02-10 | $17.69 | $17.69 | $17.69 | $17.69 | $12.52 | 0 |
| 2016-02-09 | $17.69 | $17.69 | $17.69 | $17.69 | $12.52 | 0 |
| 2016-02-08 | $17.69 | $17.69 | $17.69 | $17.69 | $12.52 | 0 |
| 2016-02-05 | $16.15 | $17.69 | $16.13 | $17.69 | $12.52 | 9,598,180 |
| 2016-02-04 | $15.81 | $16.14 | $15.55 | $16.08 | $11.38 | 3,665,950 |
| 2016-02-03 | $15.86 | $16.08 | $15.35 | $15.69 | $11.11 | 3,061,250 |
| 2016-02-02 | $15.84 | $16.36 | $15.67 | $16.10 | $11.40 | 3,686,790 |
| 2016-02-01 | $16.24 | $16.65 | $15.40 | $15.86 | $11.23 | 4,309,300 |
| 2016-01-29 | $15.99 | $16.50 | $15.00 | $16.34 | $11.57 | 6,749,100 |
| 2016-01-28 | $15.65 | $16.50 | $15.43 | $16.00 | $11.33 | 8,043,600 |
| 2016-01-27 | $15.38 | $15.78 | $14.15 | $15.65 | $11.08 | 4,784,590 |
| 2016-01-26 | $15.66 | $16.67 | $15.00 | $15.25 | $10.80 | 5,493,390 |
| 2016-01-25 | $15.50 | $16.28 | $15.50 | $15.99 | $11.32 | 4,034,100 |
| 2016-01-22 | $14.99 | $15.75 | $14.62 | $15.49 | $10.97 | 3,204,160 |
| 2016-01-21 | $16.02 | $16.64 | $15.21 | $15.30 | $10.83 | 4,103,350 |
| 2016-01-20 | $16.32 | $16.74 | $16.05 | $16.30 | $11.54 | 4,441,030 |
| 2016-01-19 | $15.29 | $16.71 | $15.05 | $16.32 | $11.55 | 5,146,810 |
| 2016-01-18 | $14.03 | $15.39 | $14.03 | $15.19 | $10.75 | 3,541,440 |
| 2016-01-15 | $14.81 | $15.41 | $14.57 | $14.71 | $10.41 | 3,246,390 |
| 2016-01-14 | $13.83 | $15.35 | $13.80 | $15.16 | $10.73 | 4,721,010 |
| 2016-01-13 | $15.48 | $16.02 | $14.58 | $14.61 | $10.34 | 3,987,410 |
| 2016-01-12 | $15.43 | $15.99 | $14.50 | $15.50 | $10.97 | 4,296,190 |
| 2016-01-11 | $16.35 | $17.42 | $15.20 | $15.32 | $10.85 | 5,944,910 |
| 2016-01-08 | $17.10 | $17.48 | $15.35 | $16.84 | $11.92 | 7,555,860 |
| 2016-01-07 | $18.40 | $18.40 | $16.89 | $16.89 | $11.96 | 1,052,300 |
| 2016-01-06 | $18.53 | $19.01 | $17.85 | $18.77 | $13.29 | 5,095,160 |
| 2016-01-05 | $18.88 | $20.24 | $18.23 | $18.44 | $13.06 | 8,171,400 |
| 2016-01-04 | $22.20 | $22.43 | $20.25 | $20.25 | $14.34 | 4,392,630 |
| 2016-01-01 | $22.50 | $22.50 | $22.50 | $22.50 | $15.93 | 0 |
| 2015-12-31 | $22.69 | $23.33 | $22.43 | $22.50 | $15.93 | 3,785,010 |
| 2015-12-30 | $22.67 | $22.80 | $22.00 | $22.65 | $16.04 | 3,937,130 |
| 2015-12-29 | $22.51 | $22.72 | $21.73 | $22.54 | $15.96 | 4,228,610 |
| 2015-12-28 | $23.30 | $23.98 | $22.50 | $22.51 | $15.94 | 7,342,180 |
| 2015-12-25 | $23.20 | $23.60 | $22.83 | $23.29 | $16.49 | 4,947,240 |
| 2015-12-24 | $22.71 | $23.69 | $22.50 | $23.20 | $16.43 | 7,518,650 |
| 2015-12-23 | $24.08 | $24.08 | $22.50 | $22.71 | $16.08 | 8,441,440 |
| 2015-12-22 | $21.43 | $23.73 | $21.41 | $23.73 | $16.80 | 10,221,410 |
| 2015-12-21 | $21.70 | $21.90 | $21.11 | $21.57 | $15.27 | 6,125,580 |
| 2015-12-18 | $22.13 | $23.00 | $21.60 | $21.81 | $15.44 | 6,006,170 |
| 2015-12-17 | $22.01 | $22.77 | $21.87 | $22.36 | $15.83 | 9,440,580 |
| 2015-12-16 | $20.85 | $22.49 | $20.61 | $22.16 | $15.69 | 9,411,110 |
| 2015-12-15 | $20.60 | $21.29 | $20.60 | $20.90 | $14.80 | 5,015,070 |
| 2015-12-14 | $20.15 | $20.95 | $19.66 | $20.89 | $14.79 | 4,798,210 |
| 2015-12-11 | $19.76 | $20.49 | $19.50 | $20.29 | $14.37 | 4,193,490 |
| 2015-12-10 | $20.50 | $20.51 | $19.70 | $19.78 | $14.00 | 5,124,910 |
| 2015-12-09 | $20.30 | $20.88 | $19.91 | $20.53 | $14.54 | 5,919,530 |
| 2015-12-08 | $21.80 | $21.80 | $20.40 | $20.53 | $14.54 | 9,183,330 |
| 2015-12-07 | $22.05 | $22.58 | $21.40 | $21.96 | $15.55 | 8,804,490 |
| 2015-12-04 | $20.98 | $22.45 | $20.67 | $22.03 | $15.60 | 13,958,980 |
| 2015-12-03 | $20.02 | $20.88 | $19.80 | $20.84 | $14.75 | 7,379,390 |
| 2015-12-02 | $21.10 | $21.69 | $19.40 | $20.24 | $14.33 | 11,496,920 |
| 2015-12-01 | $21.66 | $22.50 | $20.41 | $20.98 | $14.85 | 16,235,870 |
| 2015-11-30 | $19.95 | $21.48 | $19.20 | $21.48 | $15.21 | 20,113,380 |
| 2015-11-27 | $19.10 | $20.25 | $18.18 | $19.53 | $13.83 | 15,937,090 |
| 2015-11-26 | $19.01 | $19.77 | $18.76 | $19.15 | $13.56 | 11,249,560 |
| 2015-11-25 | $18.00 | $19.85 | $17.82 | $19.12 | $13.54 | 14,100,000 |
| 2015-11-24 | $17.87 | $18.14 | $17.36 | $18.08 | $12.80 | 9,071,640 |
| 2015-11-23 | $17.44 | $18.27 | $17.12 | $17.79 | $12.60 | 11,066,700 |
| 2015-11-20 | $17.17 | $17.55 | $17.01 | $17.43 | $12.34 | 7,031,870 |
| 2015-11-19 | $17.01 | $17.18 | $16.84 | $17.16 | $12.15 | 4,952,810 |
| 2015-11-18 | $16.81 | $17.20 | $16.68 | $16.94 | $11.99 | 4,964,270 |
| 2015-11-17 | $17.25 | $17.70 | $16.80 | $16.89 | $11.96 | 8,604,290 |
| 2015-11-16 | $16.40 | $17.18 | $16.36 | $17.17 | $12.16 | 6,965,320 |
| 2015-11-13 | $17.60 | $18.08 | $17.13 | $17.19 | $12.17 | 8,714,190 |
| 2015-11-12 | $17.25 | $17.85 | $17.25 | $17.80 | $12.60 | 11,990,720 |
| 2015-11-11 | $17.00 | $17.50 | $16.83 | $17.20 | $12.18 | 9,612,770 |
| 2015-11-10 | $17.18 | $17.18 | $16.69 | $16.92 | $11.98 | 9,448,740 |
| 2015-11-09 | $16.88 | $17.58 | $16.31 | $17.27 | $12.23 | 13,352,850 |
| 2015-11-06 | $16.80 | $17.05 | $16.52 | $16.92 | $11.98 | 11,459,300 |
| 2015-11-05 | $17.07 | $17.07 | $16.48 | $16.70 | $11.82 | 13,321,360 |
| 2015-11-04 | $16.80 | $17.19 | $16.07 | $17.09 | $12.10 | 21,247,260 |
| 2015-11-03 | $15.01 | $16.54 | $15.01 | $16.54 | $11.71 | 19,494,060 |
| 2015-11-02 | $15.31 | $15.79 | $14.95 | $15.04 | $10.65 | 7,073,800 |
| 2015-10-30 | $15.91 | $16.20 | $15.40 | $15.79 | $11.18 | 6,778,640 |
| 2015-10-29 | $16.45 | $16.60 | $15.57 | $16.09 | $11.39 | 8,155,110 |
| 2015-10-28 | $16.49 | $17.43 | $16.00 | $16.22 | $11.48 | 8,999,270 |
| 2015-10-27 | $16.54 | $16.74 | $15.61 | $16.48 | $11.67 | 10,436,200 |
| 2015-10-26 | $16.06 | $17.18 | $15.68 | $16.91 | $11.97 | 16,318,700 |
| 2015-10-23 | $15.35 | $15.82 | $15.10 | $15.77 | $11.17 | 11,016,350 |
| 2015-10-22 | $14.25 | $15.30 | $14.15 | $15.14 | $10.72 | 11,825,230 |
| 2015-10-21 | $15.85 | $16.22 | $14.31 | $14.31 | $10.13 | 12,842,560 |
| 2015-10-20 | $15.70 | $16.08 | $15.38 | $15.90 | $11.26 | 11,521,100 |
| 2015-10-19 | $14.45 | $16.01 | $14.30 | $16.00 | $11.33 | 16,360,320 |
| 2015-10-16 | $14.35 | $14.79 | $14.02 | $14.60 | $10.34 | 10,252,980 |
| 2015-10-15 | $13.66 | $14.45 | $13.65 | $14.32 | $10.14 | 9,033,960 |
| 2015-10-14 | $14.82 | $15.28 | $13.95 | $14.00 | $9.91 | 13,645,620 |
| 2015-10-13 | $13.90 | $14.72 | $13.82 | $14.39 | $10.19 | 9,616,420 |
| 2015-10-12 | $13.60 | $14.60 | $13.50 | $14.27 | $10.10 | 12,090,760 |
| 2015-10-09 | $12.70 | $13.80 | $12.68 | $13.74 | $9.73 | 13,091,020 |
| 2015-10-08 | $12.58 | $12.90 | $12.35 | $12.82 | $9.08 | 7,495,280 |
| 2015-10-07 | $12.16 | $12.16 | $12.16 | $12.16 | $8.61 | 0 |
| 2015-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $8.61 | 0 |
| 2015-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $8.61 | 0 |
| 2015-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $8.61 | 0 |
| 2015-10-01 | $12.16 | $12.16 | $12.16 | $12.16 | $8.61 | 0 |
| 2015-09-30 | $12.27 | $12.49 | $12.08 | $12.16 | $8.61 | 5,117,720 |
| 2015-09-29 | $11.78 | $12.76 | $11.72 | $12.23 | $8.66 | 7,583,840 |
| 2015-09-28 | $11.77 | $12.15 | $11.50 | $12.13 | $8.59 | 3,936,110 |
| 2015-09-25 | $12.33 | $12.54 | $11.40 | $11.66 | $8.26 | 6,372,400 |
| 2015-09-24 | $12.11 | $12.55 | $12.02 | $12.49 | $8.84 | 6,454,870 |
| 2015-09-23 | $12.06 | $12.49 | $11.90 | $12.11 | $8.57 | 7,079,660 |
| 2015-09-22 | $12.31 | $12.98 | $12.30 | $12.47 | $8.83 | 10,522,720 |
| 2015-09-21 | $11.99 | $12.50 | $11.70 | $12.45 | $8.81 | 8,378,420 |
| 2015-09-18 | $11.45 | $12.25 | $11.30 | $12.09 | $8.56 | 8,117,310 |
| 2015-09-17 | $11.18 | $11.85 | $11.06 | $11.19 | $7.92 | 9,143,570 |
| 2015-09-16 | $10.34 | $11.23 | $10.16 | $11.23 | $7.95 | 5,571,670 |
| 2015-09-15 | $10.65 | $10.88 | $10.21 | $10.21 | $7.23 | 7,513,000 |
| 2015-09-14 | $12.52 | $12.90 | $11.34 | $11.34 | $8.03 | 5,456,760 |
| 2015-09-11 | $12.43 | $12.88 | $12.29 | $12.60 | $8.92 | 4,701,590 |
| 2015-09-10 | $12.36 | $13.25 | $12.33 | $12.61 | $8.93 | 7,425,580 |
| 2015-09-09 | $12.20 | $12.80 | $12.13 | $12.69 | $8.98 | 8,964,030 |
| 2015-09-08 | $10.95 | $12.15 | $10.85 | $12.13 | $8.59 | 6,553,290 |
| 2015-09-07 | $10.71 | $11.40 | $10.71 | $11.13 | $7.88 | 6,950,130 |
| 2015-09-04 | $10.48 | $10.48 | $10.48 | $10.48 | $7.42 | 0 |
| 2015-09-03 | $10.48 | $10.48 | $10.48 | $10.48 | $7.42 | 0 |
| 2015-09-02 | $10.15 | $11.70 | $10.15 | $10.48 | $7.42 | 6,395,930 |
Wanxiang Doneed Company Ltd (600371) News Headlines
Recent Wanxiang Doneed Company Ltd (600371) News
Similar Companies to Wanxiang Doneed Company Ltd (600371) 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 | -- | -- | -- |