Wolong Electric Group Company Ltd (600580) Exchange: SHG
Data as of July 10, 2025
$19.52 ($0.28) 1.46%
Wolong Electric Group Company Ltd - Daily Information
Click for more stock information on Wolong Electric Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $19.20 |
| Previous Close | $19.52 |
| High | $19.58 |
| Low | $19.17 |
| Adjusted Open | $19.20 |
| Previous Adjusted Close | $19.52 |
| Adjusted High | $19.58 |
| Adjusted Low | $19.17 |
About Wolong Electric Group Company Ltd (600580)
Wolong Electric Group Co., Ltd. is a China-based company principally engaged in the design, manufacture and sale of electric motors and control equipment, transformers and storage batteries. The Company’s products portfolio consists of daily-used motors, battery supplies, electric vehicles, electric equipment, automobile electric motors, concrete mixers, high power motors, industrial drive and automation products, high voltage frequency converters, as well as electric transmission and transformation equipment, among others. The Company is also involved in trading business. The Company distributes its products within domestic market and to overseas markets.
Invest in Wolong Electric Group Company Ltd (600580)
Historical Stock Data for Wolong Electric Group Company Ltd (600580)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $19.20 | $19.58 | $19.17 | $19.52 | $19.52 | 34,938,040 |
| 2025-07-07 | $19.35 | $19.35 | $19.14 | $19.24 | $19.24 | 23,558,230 |
| 2025-07-04 | $19.52 | $19.61 | $19.32 | $19.39 | $19.39 | 33,013,840 |
| 2025-07-03 | $19.64 | $19.77 | $19.41 | $19.60 | $19.60 | 41,099,280 |
| 2025-07-02 | $20.00 | $20.33 | $19.51 | $19.74 | $19.74 | 53,383,120 |
| 2025-06-30 | $19.50 | $19.88 | $19.50 | $19.77 | $19.77 | 41,415,700 |
| 2025-06-27 | $19.51 | $19.70 | $19.25 | $19.50 | $19.50 | 42,456,710 |
| 2025-06-26 | $23.50 | $23.72 | $23.38 | $23.39 | $23.39 | 45,288,170 |
| 2025-06-25 | $23.44 | $23.54 | $23.15 | $23.50 | $23.50 | 54,637,480 |
| 2025-06-24 | $22.45 | $23.45 | $22.45 | $23.35 | $23.35 | 69,692,760 |
| 2025-06-23 | $21.55 | $22.41 | $21.50 | $22.33 | $22.33 | 30,736,900 |
| 2025-06-20 | $22.68 | $22.70 | $21.91 | $21.91 | $21.91 | 38,682,150 |
| 2025-06-19 | $22.41 | $23.06 | $22.35 | $22.67 | $22.67 | 62,887,170 |
| 2025-06-18 | $22.15 | $22.40 | $22.08 | $22.36 | $22.36 | 23,962,730 |
| 2025-06-17 | $22.55 | $22.61 | $22.19 | $22.25 | $22.25 | 25,194,600 |
| 2025-06-13 | $22.90 | $22.98 | $22.38 | $22.47 | $22.47 | 39,340,670 |
| 2025-06-12 | $23.20 | $23.38 | $22.98 | $23.07 | $23.07 | 23,978,490 |
| 2025-06-11 | $23.25 | $23.44 | $23.10 | $23.31 | $23.31 | 28,777,920 |
| 2025-06-10 | $23.60 | $23.63 | $22.76 | $23.19 | $23.19 | 42,127,640 |
| 2025-06-09 | $23.60 | $23.77 | $23.44 | $23.54 | $23.54 | 33,423,780 |
| 2025-06-06 | $23.83 | $23.88 | $23.43 | $23.47 | $23.47 | 30,861,890 |
| 2025-06-05 | $23.36 | $23.98 | $23.07 | $23.83 | $23.83 | 51,560,560 |
| 2025-06-04 | $23.09 | $23.56 | $23.09 | $23.38 | $23.38 | 36,110,570 |
| 2025-06-03 | $22.81 | $23.39 | $22.77 | $23.06 | $23.06 | 27,442,230 |
| 2025-05-30 | $23.51 | $23.51 | $22.87 | $23.03 | $23.03 | 37,549,620 |
| 2025-05-29 | $23.33 | $23.68 | $23.25 | $23.57 | $23.57 | 38,417,560 |
| 2025-05-28 | $23.40 | $23.75 | $23.08 | $23.19 | $23.19 | 42,095,190 |
| 2025-05-27 | $23.90 | $23.99 | $23.35 | $23.47 | $23.47 | 42,982,400 |
| 2025-05-26 | $24.30 | $24.37 | $23.70 | $24.05 | $24.05 | 45,230,920 |
| 2025-05-23 | $24.46 | $25.06 | $24.26 | $24.26 | $24.26 | 49,442,670 |
| 2025-05-22 | $25.38 | $25.42 | $24.50 | $24.64 | $24.64 | 54,471,460 |
| 2025-05-21 | $24.71 | $25.78 | $24.34 | $25.37 | $25.37 | 79,302,420 |
| 2025-05-20 | $24.68 | $24.97 | $24.31 | $24.72 | $24.72 | 38,627,350 |
| 2025-05-19 | $25.00 | $25.00 | $24.15 | $24.68 | $24.68 | 46,568,050 |
| 2025-05-16 | $24.78 | $25.45 | $24.73 | $25.02 | $25.02 | 47,709,630 |
| 2025-05-15 | $25.70 | $25.73 | $24.91 | $24.94 | $24.94 | 56,815,160 |
| 2025-05-14 | $26.02 | $26.14 | $25.64 | $25.83 | $25.83 | 55,784,490 |
| 2025-05-13 | $26.50 | $26.72 | $26.01 | $26.13 | $26.13 | 64,199,670 |
| 2025-05-12 | $25.99 | $26.49 | $25.98 | $26.42 | $26.42 | 83,021,930 |
| 2025-05-09 | $26.23 | $26.23 | $25.35 | $25.60 | $25.60 | 69,417,240 |
| 2025-05-08 | $25.88 | $26.68 | $25.80 | $26.30 | $26.30 | 80,616,610 |
| 2025-05-07 | $26.84 | $26.89 | $25.75 | $26.04 | $26.04 | 110,335,070 |
| 2025-05-06 | $26.00 | $26.94 | $25.61 | $26.56 | $26.56 | 131,762,920 |
| 2025-04-30 | $24.41 | $26.30 | $24.26 | $25.72 | $25.72 | 137,289,930 |
| 2025-04-29 | $23.70 | $24.28 | $23.43 | $24.07 | $24.07 | 73,846,470 |
| 2025-04-28 | $23.98 | $24.27 | $23.63 | $23.72 | $23.72 | 62,624,220 |
| 2025-04-25 | $23.86 | $24.09 | $23.43 | $23.73 | $23.73 | 65,067,520 |
| 2025-04-24 | $24.11 | $24.52 | $23.57 | $23.72 | $23.72 | 95,319,380 |
| 2025-04-23 | $23.08 | $24.16 | $23.01 | $24.10 | $24.10 | 140,146,430 |
| 2025-04-22 | $23.28 | $23.38 | $22.69 | $22.70 | $22.70 | 53,693,500 |
| 2025-04-21 | $22.08 | $23.37 | $22.03 | $23.33 | $23.33 | 75,892,220 |
| 2025-04-18 | $22.81 | $22.97 | $22.54 | $22.71 | $22.71 | 38,996,080 |
| 2025-04-17 | $22.70 | $23.30 | $22.70 | $22.81 | $22.81 | 55,583,710 |
| 2025-04-16 | $23.16 | $23.45 | $22.60 | $22.78 | $22.78 | 62,524,110 |
| 2025-04-15 | $23.39 | $23.85 | $23.01 | $23.39 | $23.39 | 72,204,790 |
| 2025-04-14 | $23.91 | $24.23 | $23.41 | $23.51 | $23.51 | 89,236,100 |
| 2025-04-11 | $22.50 | $24.00 | $22.50 | $23.54 | $23.54 | 123,113,970 |
| 2025-04-10 | $22.80 | $23.58 | $22.36 | $22.79 | $22.79 | 124,304,110 |
| 2025-04-09 | $20.20 | $22.50 | $19.15 | $22.05 | $22.05 | 142,726,620 |
| 2025-04-08 | $21.58 | $22.55 | $20.85 | $20.89 | $20.89 | 126,241,350 |
| 2025-04-07 | $23.17 | $23.96 | $23.17 | $23.17 | $23.17 | 33,109,900 |
| 2025-04-03 | $25.61 | $26.48 | $25.61 | $25.74 | $25.74 | 81,427,190 |
| 2025-04-02 | $25.96 | $26.50 | $25.62 | $26.07 | $26.07 | 90,068,640 |
| 2025-04-01 | $26.56 | $26.69 | $25.49 | $25.77 | $25.77 | 120,445,030 |
| 2025-03-31 | $27.96 | $28.08 | $25.97 | $26.49 | $26.49 | 198,350,290 |
| 2025-03-28 | $29.00 | $30.50 | $28.64 | $28.85 | $28.85 | 145,430,040 |
| 2025-03-27 | $29.92 | $31.00 | $29.08 | $29.08 | $29.08 | 209,576,980 |
| 2025-03-26 | $27.13 | $31.02 | $27.13 | $30.81 | $30.81 | 298,309,210 |
| 2025-03-25 | $30.49 | $30.82 | $28.00 | $28.20 | $28.20 | 240,853,510 |
| 2025-03-24 | $26.44 | $29.37 | $25.60 | $29.37 | $29.37 | 227,174,860 |
| 2025-03-21 | $27.78 | $28.06 | $26.39 | $26.70 | $26.70 | 106,410,480 |
| 2025-03-20 | $28.25 | $29.23 | $27.80 | $28.13 | $28.13 | 126,104,380 |
| 2025-03-19 | $28.10 | $28.96 | $27.55 | $28.53 | $28.53 | 127,983,350 |
| 2025-03-18 | $27.98 | $28.80 | $27.75 | $28.38 | $28.38 | 107,737,900 |
| 2025-03-17 | $28.00 | $28.55 | $27.30 | $28.08 | $28.08 | 133,025,580 |
| 2025-03-14 | $25.75 | $27.34 | $25.70 | $27.14 | $27.14 | 102,536,210 |
| 2025-03-13 | $27.54 | $27.54 | $25.71 | $26.17 | $26.17 | 115,072,670 |
| 2025-03-12 | $28.26 | $28.46 | $27.53 | $27.54 | $27.54 | 101,022,220 |
| 2025-03-11 | $27.80 | $29.10 | $27.26 | $28.17 | $28.17 | 139,545,910 |
| 2025-03-10 | $28.78 | $29.77 | $28.15 | $28.66 | $28.66 | 164,413,510 |
| 2025-03-07 | $26.94 | $29.88 | $26.57 | $28.58 | $28.58 | 200,802,860 |
| 2025-03-06 | $26.40 | $27.68 | $26.12 | $27.32 | $27.32 | 140,648,140 |
| 2025-03-05 | $25.51 | $26.20 | $25.40 | $26.17 | $26.17 | 103,877,270 |
| 2025-03-04 | $24.73 | $26.26 | $24.68 | $25.71 | $25.71 | 116,440,560 |
| 2025-03-03 | $25.80 | $26.11 | $24.91 | $25.48 | $25.48 | 102,384,680 |
| 2025-02-28 | $27.55 | $27.65 | $25.59 | $25.65 | $25.65 | 156,270,220 |
| 2025-02-27 | $28.40 | $28.96 | $27.00 | $28.04 | $28.04 | 191,542,640 |
| 2025-02-26 | $29.60 | $32.00 | $29.00 | $29.02 | $29.02 | 258,479,500 |
| 2025-02-25 | $27.70 | $30.44 | $27.55 | $29.29 | $29.29 | 200,403,600 |
| 2025-02-24 | $28.28 | $29.41 | $26.85 | $28.69 | $28.69 | 191,888,520 |
| 2025-02-20 | $28.39 | $30.50 | $27.40 | $27.90 | $27.90 | 262,870,930 |
| 2025-02-19 | $26.05 | $29.26 | $26.05 | $28.61 | $28.61 | 262,783,890 |
| 2025-02-18 | $26.39 | $27.81 | $25.65 | $26.60 | $26.60 | 203,174,290 |
| 2025-02-17 | $24.80 | $26.58 | $24.73 | $26.47 | $26.47 | 212,545,220 |
| 2025-02-14 | $24.55 | $25.77 | $24.36 | $24.80 | $24.80 | 191,880,700 |
| 2025-02-13 | $28.00 | $28.89 | $25.18 | $25.38 | $25.38 | 274,088,680 |
| 2025-02-12 | $26.60 | $28.60 | $26.31 | $27.98 | $27.98 | 182,589,690 |
| 2025-02-11 | $26.30 | $28.15 | $25.66 | $27.21 | $27.21 | 210,456,100 |
| 2025-02-10 | $27.04 | $27.75 | $25.88 | $27.11 | $27.11 | 263,339,060 |
| 2025-02-07 | $23.80 | $26.54 | $23.70 | $26.54 | $26.54 | 197,975,360 |
| 2025-02-06 | $22.50 | $25.04 | $22.45 | $24.13 | $24.13 | 265,739,340 |
| 2025-02-05 | $20.71 | $22.76 | $20.69 | $22.76 | $22.76 | 227,447,900 |
| 2025-01-27 | $21.03 | $21.36 | $20.11 | $20.69 | $20.69 | 156,381,960 |
| 2025-01-24 | $19.37 | $21.58 | $19.37 | $21.19 | $21.19 | 231,253,320 |
| 2025-01-23 | $20.60 | $21.00 | $19.41 | $19.62 | $19.62 | 170,768,310 |
| 2025-01-22 | $20.30 | $21.10 | $19.83 | $20.27 | $20.27 | 151,122,160 |
| 2025-01-21 | $19.51 | $21.48 | $19.42 | $20.70 | $20.70 | 199,137,110 |
| 2025-01-20 | $19.50 | $19.86 | $18.91 | $19.70 | $19.70 | 163,206,060 |
| 2025-01-17 | $19.16 | $20.38 | $19.14 | $19.30 | $19.30 | 161,257,580 |
| 2025-01-16 | $19.00 | $20.00 | $18.93 | $19.13 | $19.13 | 176,091,970 |
| 2025-01-15 | $19.28 | $20.12 | $18.82 | $19.09 | $19.09 | 230,401,550 |
| 2025-01-14 | $17.00 | $18.87 | $16.88 | $18.87 | $18.87 | 137,477,060 |
| 2025-01-13 | $16.52 | $17.70 | $16.52 | $17.15 | $17.15 | 130,508,910 |
| 2025-01-09 | $16.86 | $17.79 | $16.78 | $17.18 | $17.18 | 152,697,410 |
| 2025-01-08 | $16.10 | $17.60 | $15.78 | $17.36 | $17.36 | 186,958,640 |
| 2025-01-07 | $15.65 | $16.35 | $15.46 | $16.30 | $16.30 | 115,932,720 |
| 2025-01-06 | $16.16 | $16.55 | $15.48 | $15.63 | $15.63 | 119,288,710 |
| 2025-01-03 | $16.90 | $17.16 | $16.10 | $16.16 | $16.16 | 151,032,380 |
| 2025-01-02 | $17.74 | $17.96 | $16.94 | $17.25 | $17.25 | 164,666,580 |
| 2024-12-31 | $18.80 | $19.07 | $17.19 | $17.19 | $17.19 | 211,235,660 |
| 2024-12-30 | $19.75 | $20.44 | $18.78 | $19.10 | $19.10 | 287,508,510 |
| 2024-12-27 | $17.85 | $19.56 | $17.39 | $18.90 | $18.90 | 270,100,190 |
| 2024-12-26 | $16.75 | $18.60 | $16.75 | $17.78 | $17.78 | 206,408,770 |
| 2024-12-25 | $18.00 | $18.00 | $16.70 | $17.10 | $17.10 | 244,854,060 |
| 2024-12-24 | $15.50 | $16.46 | $15.50 | $16.46 | $16.46 | 40,461,680 |
| 2024-12-23 | $15.14 | $15.49 | $14.85 | $14.96 | $14.96 | 40,806,030 |
| 2024-12-20 | $14.82 | $15.25 | $14.76 | $15.05 | $15.05 | 37,301,100 |
| 2024-12-19 | $14.64 | $14.90 | $14.51 | $14.80 | $14.80 | 27,110,950 |
| 2024-12-18 | $14.80 | $14.89 | $14.60 | $14.83 | $14.83 | 30,339,030 |
| 2024-12-17 | $15.24 | $15.35 | $14.69 | $14.73 | $14.73 | 37,847,290 |
| 2024-12-16 | $15.22 | $15.57 | $15.06 | $15.20 | $15.20 | 35,901,650 |
| 2024-12-13 | $15.67 | $15.74 | $15.22 | $15.26 | $15.26 | 45,409,520 |
| 2024-12-12 | $15.85 | $15.89 | $15.38 | $15.70 | $15.70 | 59,685,750 |
| 2024-12-11 | $16.02 | $16.12 | $15.79 | $15.88 | $15.88 | 58,807,980 |
| 2024-12-10 | $16.19 | $16.66 | $15.87 | $16.19 | $16.19 | 98,764,730 |
| 2024-12-09 | $16.00 | $16.34 | $15.68 | $15.72 | $15.72 | 63,726,880 |
| 2024-12-06 | $16.68 | $16.85 | $15.79 | $16.00 | $16.00 | 98,075,140 |
| 2024-12-05 | $15.34 | $16.22 | $15.34 | $16.18 | $16.18 | 111,604,900 |
| 2024-12-04 | $15.18 | $15.88 | $15.00 | $15.31 | $15.31 | 73,805,030 |
| 2024-12-03 | $15.38 | $15.91 | $15.10 | $15.48 | $15.48 | 92,269,920 |
| 2024-12-02 | $14.73 | $15.40 | $14.66 | $15.35 | $15.35 | 88,381,890 |
| 2024-11-29 | $14.08 | $14.74 | $13.93 | $14.56 | $14.56 | 53,718,660 |
| 2024-11-28 | $14.12 | $14.40 | $14.02 | $14.08 | $14.08 | 40,696,820 |
| 2024-11-27 | $13.63 | $14.09 | $13.47 | $14.09 | $14.09 | 30,173,260 |
| 2024-11-26 | $14.10 | $14.15 | $13.75 | $13.76 | $13.76 | 26,082,620 |
| 2024-11-25 | $14.07 | $14.19 | $13.70 | $14.10 | $14.10 | 34,887,650 |
| 2024-11-22 | $14.75 | $14.75 | $14.05 | $14.07 | $14.07 | 50,614,420 |
| 2024-11-21 | $14.99 | $15.05 | $14.65 | $14.79 | $14.79 | 41,407,200 |
| 2024-11-20 | $14.51 | $15.13 | $14.48 | $15.01 | $15.01 | 55,496,100 |
| 2024-11-19 | $14.68 | $14.76 | $14.20 | $14.70 | $14.70 | 53,437,340 |
| 2024-11-18 | $14.46 | $14.67 | $14.08 | $14.40 | $14.40 | 49,137,980 |
| 2024-11-15 | $15.00 | $15.12 | $14.45 | $14.50 | $14.50 | 45,485,160 |
| 2024-11-14 | $15.66 | $15.72 | $15.01 | $15.06 | $15.06 | 43,780,120 |
| 2024-11-13 | $15.68 | $15.86 | $15.30 | $15.72 | $15.72 | 51,700,980 |
| 2024-11-12 | $16.70 | $16.75 | $15.71 | $15.89 | $15.89 | 71,075,000 |
| 2024-11-11 | $15.67 | $16.47 | $15.63 | $16.47 | $16.47 | 87,441,840 |
| 2024-11-08 | $16.06 | $16.48 | $15.88 | $15.98 | $15.98 | 84,436,950 |
| 2024-11-07 | $15.95 | $16.10 | $15.40 | $15.92 | $15.92 | 122,843,840 |
| 2024-11-06 | $16.98 | $17.70 | $16.28 | $16.48 | $16.48 | 161,763,000 |
| 2024-11-05 | $15.75 | $16.39 | $15.75 | $16.20 | $16.20 | 148,060,090 |
| 2024-11-04 | $16.62 | $17.17 | $15.50 | $15.92 | $15.92 | 196,887,900 |
| 2024-11-01 | $15.50 | $16.49 | $14.10 | $16.18 | $16.18 | 249,984,840 |
| 2024-10-31 | $14.19 | $14.99 | $14.11 | $14.99 | $14.99 | 100,497,930 |
| 2024-10-30 | $13.07 | $13.83 | $12.94 | $13.63 | $13.63 | 77,251,320 |
| 2024-10-29 | $13.35 | $13.44 | $13.04 | $13.05 | $13.05 | 49,041,730 |
| 2024-10-28 | $13.54 | $13.70 | $13.31 | $13.48 | $13.48 | 54,987,700 |
| 2024-10-25 | $13.25 | $13.72 | $13.22 | $13.36 | $13.36 | 56,413,990 |
| 2024-10-24 | $13.74 | $13.74 | $13.22 | $13.26 | $13.26 | 44,532,590 |
| 2024-10-23 | $13.01 | $14.05 | $13.00 | $13.60 | $13.60 | 93,039,210 |
| 2024-10-22 | $13.51 | $13.86 | $12.83 | $13.25 | $13.25 | 108,094,530 |
| 2024-10-21 | $12.44 | $13.28 | $12.44 | $13.11 | $13.11 | 75,205,230 |
| 2024-10-18 | $11.64 | $12.57 | $11.61 | $12.35 | $12.35 | 54,445,840 |
| 2024-10-17 | $11.87 | $12.06 | $11.69 | $11.69 | $11.69 | 29,055,470 |
| 2024-10-16 | $11.70 | $11.97 | $11.62 | $11.82 | $11.82 | 23,766,230 |
| 2024-10-15 | $12.18 | $12.25 | $11.80 | $11.86 | $11.86 | 40,838,690 |
| 2024-10-14 | $11.73 | $12.24 | $11.62 | $12.17 | $12.17 | 30,580,560 |
| 2024-10-11 | $12.23 | $12.40 | $11.57 | $11.73 | $11.73 | 35,836,340 |
| 2024-10-10 | $12.75 | $13.00 | $12.35 | $12.37 | $12.37 | 45,872,470 |
| 2024-10-09 | $13.30 | $13.37 | $12.50 | $12.63 | $12.63 | 65,661,670 |
| 2024-10-08 | $13.99 | $13.99 | $12.83 | $13.59 | $13.59 | 86,002,770 |
| 2024-09-30 | $12.18 | $12.80 | $12.07 | $12.72 | $12.72 | 68,189,010 |
| 2024-09-27 | $11.25 | $11.68 | $11.22 | $11.66 | $11.66 | 24,895,660 |
| 2024-09-26 | $10.63 | $11.01 | $10.58 | $11.01 | $11.01 | 24,809,400 |
| 2024-09-25 | $10.66 | $11.03 | $10.61 | $10.64 | $10.64 | 26,606,480 |
| 2024-09-24 | $10.17 | $10.59 | $10.11 | $10.58 | $10.58 | 25,988,170 |
| 2024-09-23 | $10.19 | $10.28 | $10.08 | $10.12 | $10.12 | 11,153,880 |
| 2024-09-20 | $10.29 | $10.33 | $10.11 | $10.19 | $10.19 | 9,643,480 |
| 2024-09-19 | $10.14 | $10.40 | $10.02 | $10.26 | $10.26 | 17,153,900 |
| 2024-09-18 | $10.02 | $10.15 | $9.90 | $10.08 | $10.08 | 11,826,900 |
| 2024-09-13 | $10.25 | $10.34 | $10.00 | $10.00 | $10.00 | 17,992,280 |
| 2024-09-12 | $10.36 | $10.57 | $10.26 | $10.27 | $10.27 | 12,543,340 |
| 2024-09-11 | $10.35 | $10.44 | $10.25 | $10.33 | $10.33 | 9,302,200 |
| 2024-09-10 | $10.30 | $10.49 | $10.17 | $10.42 | $10.42 | 15,285,170 |
| 2024-09-09 | $10.13 | $10.41 | $10.10 | $10.30 | $10.30 | 14,609,460 |
| 2024-09-06 | $10.52 | $10.76 | $10.39 | $10.42 | $10.42 | 17,428,770 |
| 2024-09-05 | $10.49 | $10.70 | $10.48 | $10.57 | $10.57 | 10,479,420 |
| 2024-09-04 | $10.50 | $10.63 | $10.37 | $10.49 | $10.49 | 10,745,700 |
| 2024-09-03 | $10.33 | $10.60 | $10.33 | $10.54 | $10.54 | 14,793,600 |
| 2024-09-02 | $10.78 | $11.00 | $10.36 | $10.38 | $10.38 | 26,981,400 |
| 2024-08-30 | $10.75 | $11.21 | $10.66 | $10.98 | $10.98 | 31,011,550 |
| 2024-08-29 | $10.25 | $10.94 | $10.16 | $10.75 | $10.75 | 29,770,730 |
| 2024-08-28 | $10.19 | $10.38 | $10.12 | $10.24 | $10.24 | 12,382,680 |
| 2024-08-27 | $10.58 | $10.58 | $10.20 | $10.23 | $10.23 | 17,680,700 |
| 2024-08-26 | $10.43 | $10.74 | $10.41 | $10.63 | $10.63 | 20,535,000 |
| 2024-08-23 | $10.41 | $10.52 | $10.28 | $10.41 | $10.41 | 13,371,900 |
| 2024-08-22 | $10.72 | $10.77 | $10.33 | $10.37 | $10.37 | 19,127,100 |
| 2024-08-21 | $10.62 | $10.81 | $10.58 | $10.76 | $10.76 | 11,741,710 |
| 2024-08-20 | $10.96 | $11.00 | $10.66 | $10.70 | $10.70 | 16,993,620 |
| 2024-08-19 | $11.09 | $11.18 | $10.93 | $10.96 | $10.96 | 13,069,700 |
| 2024-08-16 | $11.23 | $11.28 | $10.98 | $11.02 | $11.02 | 19,116,500 |
| 2024-08-15 | $11.12 | $11.37 | $11.01 | $11.26 | $11.26 | 16,872,500 |
| 2024-08-14 | $11.35 | $11.44 | $11.13 | $11.13 | $11.13 | 13,972,500 |
| 2024-08-13 | $11.28 | $11.42 | $11.21 | $11.39 | $11.39 | 12,059,200 |
| 2024-08-12 | $11.44 | $11.50 | $11.22 | $11.27 | $11.27 | 14,307,460 |
| 2024-08-09 | $11.59 | $11.89 | $11.43 | $11.44 | $11.44 | 19,714,400 |
| 2024-08-08 | $11.80 | $11.83 | $11.48 | $11.54 | $11.54 | 26,733,050 |
| 2024-08-07 | $11.98 | $12.12 | $11.82 | $11.84 | $11.84 | 22,771,130 |
| 2024-08-06 | $12.20 | $12.29 | $11.75 | $11.94 | $11.94 | 41,081,500 |
| 2024-08-05 | $12.33 | $12.67 | $11.98 | $12.00 | $12.00 | 63,263,670 |
| 2024-08-02 | $12.15 | $12.78 | $12.12 | $12.43 | $12.43 | 69,104,880 |
| 2024-08-01 | $12.22 | $12.45 | $12.09 | $12.31 | $12.31 | 45,883,430 |
| 2024-07-31 | $11.50 | $12.33 | $11.39 | $12.16 | $12.16 | 51,621,040 |
| 2024-07-30 | $11.60 | $11.68 | $11.36 | $11.49 | $11.49 | 37,312,350 |
| 2024-07-29 | $11.28 | $11.99 | $11.17 | $11.66 | $11.66 | 50,191,970 |
| 2024-07-26 | $10.96 | $11.38 | $10.96 | $11.29 | $11.29 | 19,698,390 |
| 2024-07-25 | $10.84 | $11.19 | $10.75 | $11.01 | $11.01 | 16,493,100 |
| 2024-07-24 | $10.94 | $11.11 | $10.86 | $10.87 | $10.87 | 17,872,700 |
| 2024-07-23 | $11.30 | $11.38 | $10.96 | $10.96 | $10.96 | 16,698,800 |
| 2024-07-22 | $11.26 | $11.42 | $11.19 | $11.28 | $11.28 | 14,567,010 |
| 2024-07-19 | $11.20 | $11.37 | $11.16 | $11.27 | $11.27 | 15,447,240 |
| 2024-07-18 | $11.26 | $11.30 | $11.00 | $11.24 | $11.24 | 23,298,110 |
| 2024-07-17 | $11.69 | $11.72 | $11.32 | $11.33 | $11.33 | 21,081,260 |
| 2024-07-16 | $11.58 | $11.73 | $11.50 | $11.68 | $11.68 | 15,664,360 |
| 2024-07-15 | $11.72 | $11.83 | $11.59 | $11.67 | $11.67 | 14,443,610 |
| 2024-07-12 | $11.82 | $11.92 | $11.73 | $11.83 | $11.83 | 16,382,100 |
| 2024-07-11 | $11.93 | $11.95 | $11.74 | $11.85 | $11.85 | 22,077,980 |
| 2024-07-10 | $11.58 | $11.87 | $11.56 | $11.63 | $11.63 | 18,692,190 |
| 2024-07-09 | $11.27 | $11.72 | $11.21 | $11.68 | $11.68 | 26,367,720 |
| 2024-07-08 | $11.54 | $11.58 | $11.26 | $11.29 | $11.29 | 20,966,670 |
| 2024-07-05 | $11.55 | $11.65 | $11.35 | $11.58 | $11.58 | 18,378,600 |
| 2024-07-04 | $11.74 | $11.92 | $11.51 | $11.54 | $11.54 | 19,189,140 |
| 2024-07-03 | $11.93 | $11.95 | $11.68 | $11.71 | $11.71 | 17,343,510 |
| 2024-07-02 | $12.21 | $12.22 | $11.87 | $11.93 | $11.93 | 20,647,530 |
| 2024-07-01 | $12.14 | $12.28 | $12.03 | $12.20 | $12.20 | 17,478,920 |
| 2024-06-28 | $12.03 | $12.38 | $12.03 | $12.15 | $12.15 | 29,477,430 |
| 2024-06-27 | $12.32 | $12.32 | $11.91 | $11.97 | $11.97 | 21,572,250 |
| 2024-06-26 | $12.13 | $12.37 | $11.83 | $12.32 | $12.32 | 28,223,320 |
| 2024-06-25 | $12.14 | $12.28 | $11.96 | $12.07 | $12.07 | 25,849,700 |
| 2024-06-24 | $12.42 | $12.48 | $12.09 | $12.11 | $12.11 | 34,356,510 |
| 2024-06-21 | $12.58 | $12.79 | $12.54 | $12.58 | $12.58 | 23,803,940 |
| 2024-06-20 | $13.25 | $13.28 | $12.56 | $12.60 | $12.60 | 60,129,010 |
| 2024-06-19 | $13.29 | $13.58 | $13.23 | $13.31 | $13.31 | 51,387,920 |
| 2024-06-18 | $13.15 | $13.37 | $13.08 | $13.30 | $13.30 | 32,938,750 |
| 2024-06-17 | $13.20 | $13.33 | $13.07 | $13.09 | $13.09 | 23,515,900 |
| 2024-06-14 | $13.19 | $13.29 | $13.06 | $13.25 | $13.25 | 18,703,050 |
| 2024-06-13 | $13.24 | $13.34 | $13.13 | $13.23 | $13.23 | 24,502,440 |
| 2024-06-12 | $13.09 | $13.38 | $13.07 | $13.32 | $13.32 | 24,573,600 |
| 2024-06-11 | $12.97 | $13.22 | $12.81 | $13.18 | $13.18 | 24,970,000 |
| 2024-06-07 | $13.17 | $13.25 | $12.89 | $13.10 | $13.10 | 31,165,190 |
| 2024-06-06 | $13.50 | $13.58 | $12.96 | $13.03 | $13.03 | 53,698,490 |
| 2024-06-05 | $13.76 | $13.89 | $13.51 | $13.52 | $13.52 | 29,567,880 |
| 2024-06-04 | $13.55 | $13.98 | $13.50 | $13.88 | $13.88 | 39,124,360 |
| 2024-06-03 | $13.77 | $13.86 | $13.53 | $13.67 | $13.67 | 31,976,170 |
| 2024-05-31 | $13.40 | $13.78 | $13.40 | $13.61 | $13.61 | 33,706,130 |
| 2024-05-30 | $13.92 | $13.98 | $13.32 | $13.42 | $13.42 | 51,028,690 |
| 2024-05-29 | $13.70 | $13.94 | $13.62 | $13.87 | $13.87 | 30,028,660 |
| 2024-05-28 | $13.90 | $14.04 | $13.76 | $13.76 | $13.76 | 33,012,210 |
| 2024-05-27 | $14.33 | $14.42 | $13.71 | $14.07 | $14.07 | 51,005,060 |
| 2024-05-24 | $14.80 | $14.90 | $14.23 | $14.30 | $14.30 | 65,411,200 |
| 2024-05-23 | $15.30 | $15.57 | $14.84 | $15.00 | $15.00 | 84,130,510 |
| 2024-05-22 | $14.58 | $15.50 | $14.40 | $15.36 | $15.36 | 108,116,610 |
| 2024-05-21 | $14.66 | $14.95 | $14.35 | $14.67 | $14.67 | 68,111,340 |
| 2024-05-20 | $14.96 | $15.08 | $14.58 | $14.79 | $14.79 | 77,793,070 |
| 2024-05-17 | $14.59 | $15.00 | $14.15 | $15.00 | $15.00 | 110,528,120 |
| 2024-05-16 | $14.05 | $14.72 | $14.05 | $14.34 | $14.34 | 79,247,520 |
| 2024-05-15 | $14.00 | $14.33 | $13.89 | $14.03 | $14.03 | 59,153,850 |
| 2024-05-14 | $14.36 | $14.36 | $13.90 | $14.06 | $14.06 | 54,718,700 |
| 2024-05-13 | $14.19 | $14.46 | $13.88 | $14.13 | $14.13 | 70,159,290 |
| 2024-05-10 | $15.18 | $15.39 | $14.37 | $14.57 | $14.57 | 88,984,770 |
| 2024-05-09 | $15.00 | $15.53 | $15.00 | $15.17 | $15.17 | 83,085,320 |
| 2024-05-08 | $15.33 | $15.69 | $14.94 | $15.17 | $15.17 | 100,206,710 |
| 2024-05-07 | $15.68 | $16.23 | $15.43 | $15.69 | $15.69 | 183,920,500 |
| 2024-05-06 | $14.11 | $15.32 | $14.11 | $15.32 | $15.32 | 56,133,870 |
| 2024-04-30 | $15.00 | $15.00 | $13.85 | $13.93 | $13.93 | 115,617,760 |
| 2024-04-29 | $14.73 | $15.25 | $14.31 | $15.17 | $15.17 | 142,917,210 |
| 2024-04-26 | $15.16 | $16.28 | $15.00 | $15.60 | $15.60 | 144,786,360 |
| 2024-04-25 | $15.17 | $15.34 | $14.86 | $15.12 | $15.12 | 87,335,630 |
| 2024-04-24 | $14.05 | $15.36 | $14.04 | $15.20 | $15.20 | 110,891,510 |
| 2024-04-23 | $14.19 | $14.56 | $14.01 | $14.10 | $14.10 | 60,856,410 |
| 2024-04-22 | $15.12 | $15.12 | $14.16 | $14.20 | $14.20 | 116,285,350 |
| 2024-04-19 | $14.76 | $15.84 | $14.76 | $15.73 | $15.73 | 142,253,730 |
| 2024-04-18 | $14.46 | $15.59 | $14.36 | $15.05 | $15.05 | 146,910,170 |
| 2024-04-17 | $13.80 | $14.53 | $13.79 | $14.47 | $14.47 | 84,519,550 |
| 2024-04-16 | $13.99 | $14.24 | $13.47 | $13.59 | $13.59 | 63,692,870 |
| 2024-04-15 | $14.25 | $14.39 | $13.77 | $14.00 | $14.00 | 61,741,040 |
| 2024-04-12 | $14.49 | $14.55 | $14.18 | $14.25 | $14.25 | 48,952,800 |
| 2024-04-11 | $14.45 | $14.76 | $14.20 | $14.42 | $14.42 | 87,874,620 |
| 2024-04-10 | $14.81 | $15.44 | $14.18 | $15.00 | $15.00 | 117,961,090 |
| 2024-04-09 | $14.72 | $15.04 | $14.52 | $14.90 | $14.90 | 68,612,370 |
| 2024-04-08 | $15.08 | $15.25 | $14.66 | $14.74 | $14.74 | 70,780,530 |
| 2024-04-03 | $15.10 | $15.44 | $14.86 | $15.08 | $15.08 | 89,147,430 |
| 2024-04-02 | $16.28 | $16.42 | $14.97 | $15.32 | $15.32 | 155,659,740 |
| 2024-04-01 | $16.60 | $16.84 | $16.00 | $16.35 | $16.35 | 109,215,000 |
| 2024-03-29 | $17.24 | $17.50 | $16.54 | $16.90 | $16.90 | 170,509,130 |
| 2024-03-28 | $16.54 | $17.44 | $16.40 | $17.44 | $17.44 | 178,160,550 |
| 2024-03-27 | $15.91 | $16.79 | $15.23 | $15.85 | $15.85 | 157,304,840 |
| 2024-03-26 | $16.56 | $16.70 | $15.87 | $16.18 | $16.18 | 140,066,440 |
| 2024-03-25 | $17.53 | $18.10 | $16.44 | $16.61 | $16.61 | 174,702,160 |
| 2024-03-22 | $18.40 | $18.88 | $17.32 | $17.60 | $17.60 | 223,870,200 |
| 2024-03-21 | $18.07 | $18.41 | $17.59 | $18.41 | $18.41 | 190,619,020 |
| 2024-03-20 | $16.00 | $16.74 | $16.00 | $16.74 | $16.74 | 91,867,990 |
| 2024-03-19 | $15.86 | $15.87 | $14.76 | $15.22 | $15.22 | 184,247,660 |
| 2024-03-18 | $13.80 | $14.45 | $13.79 | $14.45 | $14.45 | 37,197,150 |
| 2024-03-15 | $12.83 | $13.27 | $12.71 | $13.14 | $13.14 | 73,619,270 |
| 2024-03-14 | $12.93 | $13.12 | $12.40 | $12.58 | $12.58 | 65,173,570 |
| 2024-03-13 | $12.50 | $13.27 | $12.13 | $13.05 | $13.05 | 99,447,160 |
| 2024-03-12 | $12.04 | $12.63 | $11.96 | $12.35 | $12.35 | 67,707,170 |
| 2024-03-11 | $11.64 | $11.92 | $11.42 | $11.90 | $11.90 | 44,627,140 |
| 2024-03-08 | $11.27 | $11.45 | $11.13 | $11.39 | $11.39 | 20,541,000 |
| 2024-03-07 | $11.67 | $11.78 | $11.26 | $11.27 | $11.27 | 35,621,790 |
| 2024-03-06 | $11.24 | $11.88 | $11.18 | $11.68 | $11.68 | 51,803,830 |
| 2024-03-05 | $10.93 | $11.44 | $10.85 | $11.28 | $11.28 | 37,052,790 |
| 2024-03-04 | $11.10 | $11.16 | $10.90 | $11.00 | $11.00 | 15,887,340 |
| 2024-03-01 | $11.02 | $11.14 | $10.92 | $11.06 | $11.06 | 20,234,200 |
| 2024-02-29 | $10.55 | $11.01 | $10.53 | $11.00 | $11.00 | 21,786,190 |
| 2024-02-28 | $11.04 | $11.17 | $10.58 | $10.60 | $10.60 | 29,942,680 |
| 2024-02-27 | $10.85 | $11.00 | $10.71 | $11.00 | $11.00 | 23,931,640 |
| 2024-02-26 | $10.86 | $10.93 | $10.67 | $10.83 | $10.83 | 25,621,940 |
| 2024-02-23 | $10.47 | $10.59 | $10.26 | $10.55 | $10.55 | 19,445,730 |
| 2024-02-22 | $10.33 | $10.49 | $10.29 | $10.43 | $10.43 | 14,707,460 |
| 2024-02-21 | $10.30 | $10.66 | $10.18 | $10.38 | $10.38 | 20,660,730 |
| 2024-02-20 | $10.36 | $10.37 | $10.20 | $10.32 | $10.32 | 13,099,690 |
| 2024-02-19 | $10.64 | $10.64 | $10.26 | $10.39 | $10.39 | 22,053,170 |
| 2024-02-08 | $10.41 | $10.90 | $10.32 | $10.48 | $10.48 | 30,782,640 |
| 2024-02-07 | $9.58 | $10.39 | $9.57 | $10.31 | $10.31 | 31,930,640 |
| 2024-02-06 | $8.68 | $9.56 | $8.52 | $9.54 | $9.54 | 23,039,460 |
| 2024-02-05 | $9.05 | $9.09 | $8.31 | $8.69 | $8.69 | 25,658,170 |
| 2024-02-02 | $9.65 | $9.72 | $8.89 | $9.19 | $9.19 | 18,643,950 |
| 2024-02-01 | $9.53 | $9.77 | $9.42 | $9.61 | $9.61 | 14,425,540 |
| 2024-01-31 | $9.89 | $10.04 | $9.51 | $9.52 | $9.52 | 17,877,150 |
| 2024-01-30 | $10.05 | $10.30 | $9.92 | $9.94 | $9.94 | 12,207,320 |
| 2024-01-29 | $10.49 | $10.52 | $10.12 | $10.12 | $10.12 | 10,817,900 |
| 2024-01-26 | $10.36 | $10.51 | $10.36 | $10.39 | $10.39 | 10,335,650 |
| 2024-01-25 | $10.20 | $10.47 | $10.07 | $10.44 | $10.44 | 13,797,770 |
| 2024-01-24 | $10.09 | $10.20 | $9.79 | $10.13 | $10.13 | 13,288,280 |
| 2024-01-23 | $9.81 | $10.05 | $9.72 | $9.98 | $9.98 | 13,544,850 |
| 2024-01-22 | $10.45 | $10.45 | $9.77 | $9.85 | $9.85 | 18,397,170 |
| 2024-01-19 | $10.61 | $10.76 | $10.45 | $10.47 | $10.47 | 11,779,520 |
| 2024-01-18 | $10.61 | $10.70 | $10.28 | $10.64 | $10.64 | 17,653,950 |
| 2024-01-17 | $11.00 | $11.04 | $10.67 | $10.68 | $10.68 | 16,818,130 |
| 2024-01-16 | $11.00 | $11.25 | $10.87 | $11.07 | $11.07 | 16,570,350 |
| 2024-01-15 | $11.15 | $11.19 | $11.00 | $11.03 | $11.03 | 11,427,250 |
| 2024-01-12 | $11.30 | $11.39 | $11.17 | $11.21 | $11.21 | 8,988,750 |
| 2024-01-11 | $10.96 | $11.32 | $10.96 | $11.30 | $11.30 | 13,228,760 |
| 2024-01-10 | $11.10 | $11.14 | $10.83 | $10.96 | $10.96 | 11,284,540 |
| 2024-01-09 | $10.98 | $11.25 | $10.98 | $11.09 | $11.09 | 11,869,440 |
| 2024-01-08 | $11.26 | $11.28 | $10.98 | $10.99 | $10.99 | 16,171,600 |
| 2024-01-05 | $11.48 | $11.58 | $11.19 | $11.26 | $11.26 | 13,205,580 |
| 2024-01-04 | $11.61 | $11.64 | $11.38 | $11.47 | $11.47 | 11,873,500 |
| 2024-01-03 | $11.71 | $11.75 | $11.56 | $11.67 | $11.67 | 11,636,720 |
| 2024-01-02 | $11.77 | $11.89 | $11.69 | $11.73 | $11.73 | 16,451,130 |
| 2024-01-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-12-29 | $11.57 | $11.76 | $11.55 | $11.73 | $11.73 | 16,052,580 |
| 2023-12-28 | $11.24 | $11.63 | $11.20 | $11.59 | $11.59 | 16,676,640 |
| 2023-12-27 | $11.15 | $11.27 | $11.10 | $11.25 | $11.25 | 8,705,860 |
| 2023-12-26 | $11.36 | $11.37 | $11.09 | $11.14 | $11.14 | 9,905,450 |
| 2023-12-25 | $11.35 | $11.49 | $11.32 | $11.39 | $11.39 | 7,340,180 |
| 2023-12-22 | $11.37 | $11.45 | $11.23 | $11.37 | $11.37 | 10,017,790 |
| 2023-12-21 | $11.20 | $11.44 | $11.11 | $11.38 | $11.38 | 10,722,330 |
| 2023-12-20 | $11.46 | $11.51 | $11.26 | $11.27 | $11.27 | 10,923,410 |
| 2023-12-19 | $11.43 | $11.50 | $11.36 | $11.46 | $11.46 | 8,666,080 |
| 2023-12-18 | $11.62 | $11.64 | $11.39 | $11.46 | $11.46 | 13,372,800 |
| 2023-12-15 | $11.81 | $11.89 | $11.68 | $11.69 | $11.69 | 10,423,640 |
| 2023-12-14 | $11.99 | $12.00 | $11.76 | $11.80 | $11.80 | 11,249,410 |
| 2023-12-13 | $11.98 | $12.11 | $11.85 | $11.92 | $11.92 | 12,540,860 |
| 2023-12-12 | $11.86 | $12.08 | $11.80 | $12.01 | $12.01 | 15,731,160 |
| 2023-12-11 | $11.55 | $11.90 | $11.48 | $11.86 | $11.86 | 15,997,660 |
| 2023-12-08 | $11.76 | $11.85 | $11.62 | $11.62 | $11.62 | 17,200,610 |
| 2023-12-07 | $11.84 | $11.87 | $11.72 | $11.78 | $11.78 | 11,847,860 |
| 2023-12-06 | $11.65 | $12.04 | $11.62 | $11.85 | $11.85 | 18,118,250 |
| 2023-12-05 | $11.95 | $11.99 | $11.68 | $11.68 | $11.68 | 20,081,700 |
| 2023-12-04 | $12.07 | $12.21 | $12.02 | $12.05 | $12.05 | 18,743,330 |
| 2023-12-01 | $12.27 | $12.32 | $11.97 | $12.10 | $12.10 | 30,582,360 |
| 2023-11-30 | $12.50 | $12.60 | $12.17 | $12.34 | $12.34 | 30,909,200 |
| 2023-11-29 | $12.21 | $12.80 | $12.16 | $12.46 | $12.46 | 67,233,000 |
| 2023-11-28 | $11.77 | $12.04 | $11.74 | $12.02 | $12.02 | 15,045,440 |
| 2023-11-27 | $11.76 | $11.83 | $11.64 | $11.79 | $11.79 | 11,461,570 |
| 2023-11-24 | $11.98 | $12.00 | $11.76 | $11.78 | $11.78 | 12,753,560 |
| 2023-11-23 | $11.80 | $12.00 | $11.73 | $11.98 | $11.98 | 14,819,630 |
| 2023-11-22 | $12.00 | $12.04 | $11.82 | $11.83 | $11.83 | 15,164,440 |
| 2023-11-21 | $12.26 | $12.26 | $12.02 | $12.07 | $12.07 | 20,653,400 |
| 2023-11-20 | $12.05 | $12.27 | $11.94 | $12.19 | $12.19 | 26,422,330 |
| 2023-11-17 | $11.81 | $12.08 | $11.76 | $12.04 | $12.04 | 20,726,880 |
| 2023-11-16 | $12.02 | $12.02 | $11.82 | $11.82 | $11.82 | 16,249,980 |
| 2023-11-15 | $12.09 | $12.13 | $11.97 | $12.02 | $12.02 | 19,148,110 |
| 2023-11-14 | $11.93 | $12.00 | $11.91 | $11.98 | $11.98 | 16,066,850 |
| 2023-11-13 | $11.99 | $12.05 | $11.88 | $11.97 | $11.97 | 16,002,550 |
| 2023-11-10 | $12.11 | $12.11 | $11.91 | $11.91 | $11.91 | 19,263,360 |
| 2023-11-09 | $12.15 | $12.38 | $11.99 | $12.12 | $12.12 | 32,219,910 |
| 2023-11-08 | $12.38 | $12.41 | $12.11 | $12.20 | $12.20 | 29,665,450 |
| 2023-11-07 | $12.13 | $12.44 | $12.11 | $12.30 | $12.30 | 41,915,220 |
| 2023-11-06 | $11.78 | $12.35 | $11.71 | $12.20 | $12.20 | 51,907,260 |
| 2023-11-03 | $11.32 | $11.91 | $11.31 | $11.68 | $11.68 | 50,956,190 |
| 2023-11-02 | $11.27 | $11.29 | $11.06 | $11.08 | $11.08 | 14,832,950 |
| 2023-11-01 | $11.25 | $11.34 | $11.16 | $11.26 | $11.26 | 12,883,390 |
| 2023-10-31 | $11.60 | $11.68 | $11.19 | $11.23 | $11.23 | 26,695,340 |
| 2023-10-30 | $11.51 | $11.65 | $11.46 | $11.61 | $11.61 | 13,163,310 |
| 2023-10-27 | $11.35 | $11.66 | $11.27 | $11.59 | $11.59 | 12,529,920 |
| 2023-10-26 | $11.21 | $11.39 | $11.09 | $11.36 | $11.36 | 9,347,630 |
| 2023-10-25 | $11.25 | $11.53 | $11.21 | $11.29 | $11.29 | 11,206,590 |
| 2023-10-24 | $11.08 | $11.25 | $11.04 | $11.19 | $11.19 | 10,647,100 |
| 2023-10-23 | $11.46 | $11.50 | $11.00 | $11.05 | $11.05 | 12,069,070 |
| 2023-10-20 | $11.38 | $11.58 | $11.38 | $11.46 | $11.46 | 8,364,080 |
| 2023-10-19 | $11.61 | $11.68 | $11.40 | $11.46 | $11.46 | 9,624,120 |
| 2023-10-18 | $11.82 | $11.82 | $11.63 | $11.63 | $11.63 | 8,234,460 |
| 2023-10-17 | $11.92 | $11.92 | $11.76 | $11.81 | $11.81 | 8,367,860 |
| 2023-10-16 | $12.09 | $12.18 | $11.81 | $11.90 | $11.90 | 10,937,050 |
| 2023-10-13 | $12.07 | $12.11 | $11.97 | $12.03 | $12.03 | 9,203,170 |
| 2023-10-12 | $12.02 | $12.15 | $11.92 | $12.13 | $12.13 | 13,343,990 |
| 2023-10-11 | $12.00 | $12.03 | $11.90 | $11.93 | $11.93 | 10,997,250 |
| 2023-10-10 | $12.08 | $12.12 | $11.91 | $11.98 | $11.98 | 10,052,980 |
| 2023-10-09 | $12.10 | $12.16 | $11.97 | $12.09 | $12.09 | 13,177,480 |
| 2023-09-28 | $11.83 | $12.08 | $11.82 | $12.03 | $12.03 | 12,145,410 |
| 2023-09-27 | $11.70 | $11.87 | $11.63 | $11.82 | $11.82 | 11,640,720 |
| 2023-09-26 | $11.68 | $11.76 | $11.63 | $11.67 | $11.67 | 7,055,700 |
| 2023-09-25 | $11.74 | $11.83 | $11.65 | $11.70 | $11.70 | 9,914,150 |
| 2023-09-22 | $11.50 | $11.76 | $11.49 | $11.74 | $11.74 | 7,857,690 |
| 2023-09-21 | $11.56 | $11.67 | $11.47 | $11.52 | $11.52 | 7,796,220 |
| 2023-09-20 | $11.69 | $11.74 | $11.60 | $11.62 | $11.62 | 8,212,930 |
| 2023-09-19 | $11.90 | $11.90 | $11.64 | $11.70 | $11.70 | 11,309,640 |
| 2023-09-18 | $11.63 | $11.94 | $11.60 | $11.90 | $11.90 | 12,183,670 |
| 2023-09-15 | $11.85 | $11.89 | $11.65 | $11.69 | $11.69 | 14,735,690 |
| 2023-09-14 | $11.98 | $11.98 | $11.72 | $11.85 | $11.85 | 13,910,060 |
| 2023-09-13 | $12.18 | $12.18 | $11.90 | $11.98 | $11.98 | 11,408,320 |
| 2023-09-12 | $12.11 | $12.27 | $12.09 | $12.17 | $12.17 | 12,501,320 |
| 2023-09-11 | $11.97 | $12.16 | $11.92 | $12.10 | $12.10 | 12,735,150 |
| 2023-09-08 | $11.96 | $12.11 | $11.95 | $11.97 | $11.97 | 10,437,550 |
| 2023-09-07 | $12.19 | $12.19 | $11.98 | $11.99 | $11.99 | 11,314,050 |
| 2023-09-06 | $12.19 | $12.23 | $12.10 | $12.19 | $12.19 | 9,605,990 |
| 2023-09-05 | $12.24 | $12.36 | $12.20 | $12.24 | $12.24 | 11,682,440 |
| 2023-09-04 | $12.22 | $12.27 | $12.07 | $12.26 | $12.26 | 15,167,630 |
| 2023-09-01 | $12.20 | $12.25 | $12.10 | $12.17 | $12.17 | 10,867,780 |
| 2023-08-31 | $12.22 | $12.38 | $12.15 | $12.20 | $12.20 | 22,892,380 |
| 2023-08-30 | $11.99 | $12.23 | $11.93 | $12.08 | $12.08 | 17,807,440 |
| 2023-08-29 | $11.43 | $12.06 | $11.43 | $12.01 | $12.01 | 23,270,820 |
| 2023-08-28 | $12.06 | $12.06 | $11.44 | $11.47 | $11.47 | 18,798,640 |
| 2023-08-25 | $11.54 | $11.69 | $11.36 | $11.42 | $11.42 | 12,785,870 |
| 2023-08-24 | $11.60 | $11.72 | $11.50 | $11.57 | $11.57 | 10,891,540 |
| 2023-08-23 | $11.79 | $11.79 | $11.58 | $11.58 | $11.58 | 8,364,100 |
| 2023-08-22 | $11.81 | $11.88 | $11.58 | $11.82 | $11.82 | 11,331,300 |
| 2023-08-21 | $11.84 | $11.98 | $11.76 | $11.79 | $11.79 | 9,502,800 |
| 2023-08-18 | $12.10 | $12.23 | $11.88 | $11.88 | $11.88 | 11,454,220 |
| 2023-08-17 | $11.92 | $12.23 | $11.89 | $12.17 | $12.17 | 14,055,980 |
| 2023-08-16 | $12.07 | $12.18 | $11.96 | $11.98 | $11.98 | 8,573,360 |
| 2023-08-15 | $12.20 | $12.29 | $12.00 | $12.12 | $12.12 | 8,207,240 |
| 2023-08-14 | $12.11 | $12.25 | $12.00 | $12.24 | $12.24 | 13,155,810 |
| 2023-08-11 | $12.55 | $12.59 | $12.23 | $12.23 | $12.23 | 12,495,480 |
| 2023-08-10 | $12.50 | $12.66 | $12.46 | $12.53 | $12.53 | 7,651,400 |
| 2023-08-09 | $12.65 | $12.70 | $12.47 | $12.54 | $12.54 | 11,349,790 |
| 2023-08-08 | $12.75 | $12.84 | $12.62 | $12.70 | $12.70 | 11,690,840 |
| 2023-08-07 | $13.10 | $13.15 | $12.60 | $12.75 | $12.75 | 28,849,250 |
| 2023-08-04 | $12.88 | $13.24 | $12.86 | $13.12 | $13.12 | 20,243,380 |
| 2023-08-03 | $12.85 | $12.93 | $12.74 | $12.90 | $12.90 | 11,015,710 |
| 2023-08-02 | $12.83 | $12.96 | $12.78 | $12.92 | $12.92 | 12,951,680 |
| 2023-08-01 | $12.93 | $12.94 | $12.78 | $12.83 | $12.83 | 11,241,170 |
| 2023-07-31 | $12.93 | $13.10 | $12.90 | $12.94 | $12.94 | 15,099,330 |
| 2023-07-28 | $12.80 | $12.97 | $12.55 | $12.91 | $12.91 | 20,909,350 |
| 2023-07-27 | $12.99 | $13.25 | $12.82 | $12.85 | $12.85 | 19,120,390 |
| 2023-07-26 | $13.09 | $13.09 | $12.78 | $12.82 | $12.82 | 16,012,650 |
| 2023-07-25 | $13.06 | $13.19 | $12.95 | $13.09 | $13.09 | 15,853,080 |
| 2023-07-24 | $12.88 | $13.07 | $12.85 | $12.91 | $12.91 | 7,336,750 |
| 2023-07-21 | $12.94 | $13.17 | $12.92 | $12.95 | $12.95 | 11,466,230 |
| 2023-07-20 | $13.29 | $13.29 | $13.00 | $13.02 | $13.02 | 13,117,580 |
| 2023-07-19 | $13.38 | $13.42 | $13.11 | $13.18 | $13.18 | 16,587,980 |
| 2023-07-18 | $13.30 | $13.44 | $13.15 | $13.39 | $13.39 | 19,429,030 |
| 2023-07-17 | $13.39 | $13.46 | $13.20 | $13.29 | $13.29 | 15,826,320 |
| 2023-07-14 | $13.73 | $13.79 | $13.52 | $13.55 | $13.40 | 19,211,800 |
| 2023-07-13 | $13.73 | $13.82 | $13.65 | $13.72 | $13.57 | 19,934,510 |
| 2023-07-12 | $13.87 | $14.03 | $13.62 | $13.67 | $13.52 | 29,899,140 |
| 2023-07-11 | $13.74 | $13.97 | $13.70 | $13.91 | $13.75 | 28,209,030 |
| 2023-07-10 | $13.74 | $13.79 | $13.55 | $13.67 | $13.52 | 25,829,440 |
| 2023-07-07 | $14.05 | $14.11 | $13.60 | $13.72 | $13.57 | 46,906,350 |
| 2023-07-06 | $14.18 | $14.32 | $13.91 | $14.12 | $13.96 | 42,546,630 |
| 2023-07-05 | $14.30 | $14.49 | $14.08 | $14.20 | $14.04 | 45,712,260 |
| 2023-07-04 | $14.48 | $14.87 | $14.30 | $14.47 | $14.31 | 58,174,000 |
| 2023-07-03 | $15.03 | $15.20 | $14.02 | $14.51 | $14.35 | 77,557,980 |
| 2023-06-30 | $13.71 | $14.86 | $13.67 | $14.61 | $14.45 | 94,821,990 |
| 2023-06-29 | $13.23 | $13.97 | $13.10 | $13.66 | $13.51 | 63,483,270 |
| 2023-06-28 | $12.92 | $13.30 | $12.91 | $13.22 | $13.07 | 42,942,350 |
| 2023-06-27 | $12.77 | $13.03 | $12.49 | $12.96 | $12.82 | 40,905,110 |
| 2023-06-26 | $12.81 | $13.22 | $12.76 | $12.85 | $12.71 | 42,936,550 |
| 2023-06-21 | $12.95 | $13.35 | $12.90 | $12.97 | $12.83 | 59,597,870 |
| 2023-06-20 | $12.29 | $12.72 | $12.20 | $12.69 | $12.55 | 31,806,490 |
| 2023-06-19 | $12.31 | $12.44 | $12.24 | $12.26 | $12.12 | 11,155,840 |
| 2023-06-16 | $12.25 | $12.31 | $12.13 | $12.25 | $12.11 | 11,035,170 |
| 2023-06-15 | $11.67 | $12.23 | $11.67 | $12.21 | $12.07 | 17,498,340 |
| 2023-06-14 | $11.86 | $11.92 | $11.68 | $11.71 | $11.58 | 8,640,360 |
| 2023-06-13 | $11.88 | $11.97 | $11.83 | $11.92 | $11.79 | 6,140,330 |
| 2023-06-12 | $11.75 | $11.96 | $11.67 | $11.89 | $11.76 | 9,634,330 |
| 2023-06-09 | $11.70 | $11.76 | $11.60 | $11.75 | $11.62 | 11,640,830 |
| 2023-06-08 | $11.62 | $11.74 | $11.61 | $11.68 | $11.55 | 6,684,870 |
| 2023-06-07 | $11.84 | $11.90 | $11.60 | $11.66 | $11.53 | 10,120,580 |
| 2023-06-06 | $12.06 | $12.06 | $11.80 | $11.81 | $11.68 | 10,084,440 |
| 2023-06-05 | $12.22 | $12.22 | $11.97 | $12.08 | $11.95 | 7,835,380 |
| 2023-06-02 | $12.00 | $12.22 | $11.99 | $12.16 | $12.02 | 10,347,310 |
| 2023-06-01 | $12.03 | $12.12 | $11.94 | $11.95 | $11.82 | 9,075,740 |
| 2023-05-31 | $12.05 | $12.14 | $12.01 | $12.04 | $11.91 | 7,747,600 |
| 2023-05-30 | $11.96 | $12.10 | $11.92 | $12.05 | $11.92 | 8,772,420 |
| 2023-05-29 | $12.26 | $12.29 | $11.95 | $12.00 | $11.87 | 13,590,910 |
| 2023-05-26 | $12.30 | $12.31 | $11.96 | $12.29 | $12.29 | 13,370,110 |
| 2023-05-25 | $12.22 | $12.48 | $12.18 | $12.29 | $12.29 | 10,454,950 |
| 2023-05-24 | $12.20 | $12.43 | $12.15 | $12.28 | $12.28 | 6,807,320 |
| 2023-05-23 | $12.51 | $12.52 | $12.24 | $12.27 | $12.27 | 8,535,500 |
| 2023-05-22 | $12.49 | $12.58 | $12.41 | $12.44 | $12.44 | 6,842,280 |
| 2023-05-19 | $12.60 | $12.64 | $12.37 | $12.55 | $12.55 | 14,548,690 |
| 2023-05-18 | $12.60 | $12.87 | $12.51 | $12.72 | $12.72 | 17,426,740 |
| 2023-05-17 | $12.42 | $12.59 | $12.36 | $12.58 | $12.58 | 8,077,990 |
| 2023-05-16 | $12.45 | $12.56 | $12.34 | $12.43 | $12.43 | 8,264,910 |
| 2023-05-15 | $12.19 | $12.47 | $12.15 | $12.45 | $12.45 | 8,991,700 |
| 2023-05-12 | $12.39 | $12.45 | $12.15 | $12.19 | $12.19 | 5,782,680 |
| 2023-05-11 | $12.34 | $12.45 | $12.30 | $12.34 | $12.34 | 6,162,490 |
| 2023-05-10 | $12.10 | $12.46 | $12.03 | $12.35 | $12.35 | 9,250,480 |
| 2023-05-09 | $12.34 | $12.34 | $12.06 | $12.07 | $12.07 | 9,459,690 |
| 2023-05-08 | $12.16 | $12.44 | $12.16 | $12.28 | $12.28 | 10,121,450 |
| 2023-05-05 | $12.25 | $12.34 | $11.98 | $12.11 | $12.11 | 12,554,250 |
| 2023-05-04 | $12.30 | $12.65 | $12.25 | $12.28 | $12.28 | 18,322,050 |
| 2023-05-03 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-05-02 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2023-04-28 | $11.93 | $12.26 | $11.93 | $12.26 | $12.26 | 8,935,830 |
| 2023-04-27 | $12.01 | $12.11 | $11.85 | $11.92 | $11.92 | 7,677,110 |
| 2023-04-26 | $11.51 | $12.04 | $11.50 | $11.96 | $11.96 | 11,526,380 |
| 2023-04-25 | $11.95 | $12.00 | $11.38 | $11.54 | $11.54 | 15,330,600 |
| 2023-04-24 | $12.37 | $12.37 | $11.86 | $11.94 | $11.94 | 16,360,650 |
| 2023-04-21 | $12.74 | $12.77 | $12.32 | $12.37 | $12.37 | 12,575,180 |
| 2023-04-20 | $12.75 | $12.80 | $12.61 | $12.67 | $12.67 | 8,492,850 |
| 2023-04-19 | $12.85 | $12.93 | $12.72 | $12.75 | $12.75 | 8,396,290 |
| 2023-04-18 | $12.80 | $12.93 | $12.76 | $12.85 | $12.85 | 9,822,630 |
| 2023-04-17 | $12.77 | $12.88 | $12.68 | $12.84 | $12.84 | 11,380,460 |
| 2023-04-14 | $12.73 | $12.86 | $12.67 | $12.69 | $12.69 | 9,426,020 |
| 2023-04-13 | $12.76 | $12.91 | $12.65 | $12.72 | $12.72 | 13,354,530 |
| 2023-04-12 | $12.61 | $12.88 | $12.59 | $12.72 | $12.72 | 14,398,210 |
| 2023-04-11 | $12.70 | $12.76 | $12.51 | $12.61 | $12.61 | 11,399,480 |
| 2023-04-10 | $12.28 | $12.70 | $12.26 | $12.65 | $12.65 | 20,064,400 |
| 2023-04-07 | $12.20 | $12.31 | $12.20 | $12.25 | $12.25 | 7,504,820 |
| 2023-04-06 | $12.16 | $12.26 | $12.12 | $12.21 | $12.21 | 9,622,180 |
| 2023-04-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2023-04-04 | $12.60 | $12.62 | $12.13 | $12.17 | $12.17 | 20,159,430 |
| 2023-04-03 | $12.57 | $12.69 | $12.50 | $12.60 | $12.60 | 10,936,700 |
| 2023-03-31 | $12.46 | $12.68 | $12.46 | $12.63 | $12.63 | 8,767,900 |
| 2023-03-30 | $12.50 | $12.50 | $12.34 | $12.44 | $12.44 | 6,857,300 |
| 2023-03-29 | $12.59 | $12.61 | $12.42 | $12.42 | $12.42 | 6,689,950 |
| 2023-03-28 | $12.70 | $12.70 | $12.53 | $12.56 | $12.56 | 6,873,310 |
| 2023-03-27 | $12.71 | $12.76 | $12.62 | $12.66 | $12.66 | 8,406,510 |
| 2023-03-24 | $12.62 | $12.75 | $12.57 | $12.71 | $12.71 | 10,599,660 |
| 2023-03-23 | $12.49 | $12.75 | $12.42 | $12.63 | $12.63 | 10,546,640 |
| 2023-03-22 | $12.52 | $12.60 | $12.45 | $12.50 | $12.50 | 10,710,790 |
| 2023-03-21 | $12.33 | $12.51 | $12.29 | $12.50 | $12.50 | 8,656,300 |
| 2023-03-20 | $12.17 | $12.43 | $12.12 | $12.33 | $12.33 | 11,206,230 |
| 2023-03-17 | $12.28 | $12.33 | $12.17 | $12.20 | $12.20 | 8,804,290 |
| 2023-03-16 | $12.36 | $12.40 | $12.18 | $12.18 | $12.18 | 9,459,430 |
| 2023-03-15 | $12.39 | $12.52 | $12.37 | $12.40 | $12.40 | 7,846,710 |
| 2023-03-14 | $12.48 | $12.52 | $12.17 | $12.32 | $12.32 | 10,184,960 |
| 2023-03-13 | $12.52 | $12.62 | $12.39 | $12.54 | $12.54 | 9,056,030 |
| 2023-03-10 | $12.75 | $12.80 | $12.51 | $12.55 | $12.55 | 11,564,630 |
| 2023-03-09 | $12.88 | $12.90 | $12.78 | $12.81 | $12.81 | 8,287,920 |
| 2023-03-08 | $12.80 | $12.89 | $12.72 | $12.84 | $12.84 | 10,615,480 |
| 2023-03-07 | $13.20 | $13.27 | $12.77 | $12.80 | $12.80 | 20,490,110 |
| 2023-03-06 | $13.24 | $13.31 | $13.11 | $13.27 | $13.27 | 12,816,460 |
| 2023-03-03 | $13.32 | $13.46 | $13.12 | $13.22 | $13.22 | 17,436,190 |
| 2023-03-02 | $13.55 | $13.57 | $13.34 | $13.35 | $13.35 | 17,777,560 |
| 2023-03-01 | $13.57 | $13.57 | $13.39 | $13.54 | $13.54 | 10,003,030 |
| 2023-02-28 | $13.57 | $13.61 | $13.37 | $13.54 | $13.54 | 9,995,270 |
| 2023-02-27 | $13.47 | $13.73 | $13.39 | $13.54 | $13.54 | 14,124,940 |
| 2023-02-24 | $13.55 | $13.58 | $13.42 | $13.48 | $13.48 | 8,813,880 |
| 2023-02-23 | $13.65 | $13.70 | $13.47 | $13.58 | $13.58 | 11,238,560 |
| 2023-02-22 | $13.53 | $13.72 | $13.47 | $13.57 | $13.57 | 11,339,180 |
| 2023-02-21 | $13.40 | $13.73 | $13.34 | $13.60 | $13.60 | 19,580,180 |
| 2023-02-20 | $13.14 | $13.33 | $13.01 | $13.31 | $13.31 | 14,065,340 |
| 2023-02-17 | $13.36 | $13.44 | $13.12 | $13.13 | $13.13 | 15,704,460 |
| 2023-02-16 | $13.80 | $13.81 | $13.25 | $13.36 | $13.36 | 21,307,170 |
| 2023-02-15 | $13.82 | $13.92 | $13.71 | $13.78 | $13.78 | 14,636,560 |
| 2023-02-14 | $13.68 | $13.88 | $13.60 | $13.85 | $13.85 | 20,259,350 |
| 2023-02-13 | $13.49 | $13.74 | $13.45 | $13.68 | $13.68 | 18,268,620 |
| 2023-02-10 | $13.62 | $13.64 | $13.39 | $13.50 | $13.50 | 14,034,160 |
| 2023-02-09 | $13.40 | $13.66 | $13.33 | $13.65 | $13.65 | 18,309,000 |
| 2023-02-08 | $13.65 | $13.68 | $13.40 | $13.43 | $13.43 | 18,016,050 |
| 2023-02-07 | $13.37 | $13.73 | $13.27 | $13.61 | $13.61 | 22,984,430 |
| 2023-02-06 | $13.37 | $13.45 | $13.26 | $13.37 | $13.37 | 10,804,560 |
| 2023-02-03 | $13.52 | $13.58 | $13.20 | $13.38 | $13.38 | 17,861,710 |
| 2023-02-02 | $13.69 | $13.74 | $13.49 | $13.60 | $13.60 | 15,991,250 |
| 2023-02-01 | $13.63 | $13.79 | $13.54 | $13.69 | $13.69 | 18,331,790 |
| 2023-01-31 | $13.31 | $13.57 | $13.31 | $13.56 | $13.56 | 15,637,860 |
| 2023-01-30 | $13.45 | $13.65 | $13.36 | $13.40 | $13.40 | 20,911,910 |
| 2023-01-20 | $13.25 | $13.30 | $13.17 | $13.26 | $13.26 | 12,529,400 |
| 2023-01-19 | $13.08 | $13.17 | $13.00 | $13.15 | $13.15 | 9,262,570 |
| 2023-01-18 | $13.19 | $13.21 | $13.11 | $13.12 | $13.12 | 9,199,290 |
| 2023-01-17 | $13.12 | $13.19 | $13.03 | $13.14 | $13.14 | 10,298,150 |
| 2023-01-16 | $12.98 | $13.24 | $12.89 | $13.11 | $13.11 | 16,772,500 |
| 2023-01-13 | $13.05 | $13.17 | $12.89 | $13.02 | $13.02 | 12,993,990 |
| 2023-01-12 | $12.88 | $13.14 | $12.85 | $13.00 | $13.00 | 18,623,240 |
| 2023-01-11 | $13.09 | $13.19 | $12.85 | $12.91 | $12.91 | 16,309,200 |
| 2023-01-10 | $13.20 | $13.25 | $12.95 | $13.06 | $13.06 | 15,075,410 |
| 2023-01-09 | $13.05 | $13.44 | $13.05 | $13.24 | $13.24 | 22,919,920 |
| 2023-01-06 | $13.30 | $13.47 | $13.00 | $13.06 | $13.06 | 38,974,010 |
| 2023-01-05 | $12.43 | $13.08 | $12.38 | $12.88 | $12.88 | 22,940,200 |
| 2023-01-04 | $12.61 | $12.66 | $12.31 | $12.42 | $12.42 | 13,047,130 |
| 2023-01-03 | $12.38 | $12.76 | $12.20 | $12.64 | $12.64 | 18,644,930 |
| 2023-01-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-12-30 | $12.50 | $12.66 | $12.38 | $12.46 | $12.46 | 9,207,670 |
| 2022-12-29 | $12.55 | $12.68 | $12.37 | $12.38 | $12.38 | 9,358,540 |
| 2022-12-28 | $12.69 | $12.76 | $12.54 | $12.61 | $12.61 | 7,924,440 |
| 2022-12-27 | $12.63 | $12.81 | $12.37 | $12.77 | $12.77 | 11,656,610 |
| 2022-12-26 | $12.12 | $12.61 | $12.09 | $12.54 | $12.54 | 10,124,660 |
| 2022-12-23 | $12.20 | $12.41 | $12.02 | $12.12 | $12.12 | 8,548,370 |
| 2022-12-22 | $12.67 | $12.69 | $12.22 | $12.29 | $12.29 | 10,948,400 |
| 2022-12-21 | $13.01 | $13.01 | $12.41 | $12.62 | $12.62 | 20,152,830 |
| 2022-12-20 | $12.86 | $13.04 | $12.81 | $13.03 | $13.03 | 10,198,900 |
| 2022-12-19 | $13.17 | $13.23 | $12.79 | $12.87 | $12.87 | 11,788,170 |
| 2022-12-16 | $13.41 | $13.43 | $12.93 | $13.09 | $13.09 | 16,540,770 |
| 2022-12-15 | $13.30 | $13.59 | $13.16 | $13.51 | $13.51 | 14,858,450 |
| 2022-12-14 | $13.42 | $13.59 | $13.27 | $13.35 | $13.35 | 12,676,360 |
| 2022-12-13 | $13.51 | $13.77 | $13.31 | $13.37 | $13.37 | 14,650,920 |
| 2022-12-12 | $13.59 | $13.67 | $13.37 | $13.52 | $13.52 | 13,528,250 |
| 2022-12-09 | $13.72 | $13.97 | $13.54 | $13.59 | $13.59 | 16,844,120 |
| 2022-12-08 | $13.96 | $14.07 | $13.76 | $13.80 | $13.80 | 15,700,480 |
| 2022-12-07 | $13.92 | $14.07 | $13.83 | $13.99 | $13.99 | 15,451,310 |
| 2022-12-06 | $13.95 | $14.10 | $13.82 | $13.93 | $13.93 | 16,889,170 |
| 2022-12-05 | $14.19 | $14.27 | $13.77 | $14.06 | $14.06 | 33,098,950 |
| 2022-12-01 | $13.36 | $13.59 | $13.17 | $13.29 | $13.29 | 25,090,250 |
| 2022-11-30 | $13.22 | $13.43 | $13.10 | $13.22 | $13.22 | 20,362,440 |
| 2022-11-29 | $13.18 | $13.30 | $12.97 | $13.27 | $13.27 | 26,280,170 |
| 2022-11-28 | $13.33 | $13.45 | $13.04 | $13.17 | $13.17 | 35,349,050 |
| 2022-11-25 | $13.86 | $13.88 | $13.45 | $13.55 | $13.55 | 47,362,370 |
| 2022-11-24 | $12.79 | $14.04 | $12.79 | $13.80 | $13.80 | 89,907,350 |
| 2022-11-23 | $12.69 | $12.84 | $12.32 | $12.76 | $12.76 | 17,056,880 |
| 2022-11-22 | $13.10 | $13.12 | $12.68 | $12.72 | $12.72 | 11,963,130 |
| 2022-11-21 | $12.86 | $13.05 | $12.72 | $13.05 | $13.05 | 11,799,090 |
| 2022-11-18 | $12.67 | $13.05 | $12.67 | $12.87 | $12.87 | 16,724,760 |
| 2022-11-17 | $12.89 | $12.89 | $12.55 | $12.73 | $12.73 | 15,097,970 |
| 2022-11-16 | $13.04 | $13.09 | $12.87 | $12.91 | $12.91 | 13,165,750 |
| 2022-11-15 | $12.76 | $13.05 | $12.71 | $13.04 | $13.04 | 16,901,070 |
| 2022-11-14 | $12.91 | $13.05 | $12.71 | $12.76 | $12.76 | 14,251,350 |
| 2022-11-11 | $13.18 | $13.21 | $12.92 | $12.92 | $12.92 | 16,491,090 |
| 2022-11-10 | $13.00 | $13.08 | $12.76 | $12.82 | $12.82 | 14,420,420 |
| 2022-11-09 | $13.29 | $13.33 | $13.02 | $13.09 | $13.09 | 11,879,050 |
| 2022-11-08 | $13.15 | $13.26 | $12.98 | $13.15 | $13.15 | 12,147,950 |
| 2022-11-07 | $13.35 | $13.42 | $13.14 | $13.20 | $13.20 | 17,627,790 |
| 2022-11-04 | $12.96 | $13.49 | $12.93 | $13.40 | $13.40 | 26,880,700 |
| 2022-11-03 | $12.86 | $13.07 | $12.83 | $13.01 | $13.01 | 12,474,150 |
| 2022-11-02 | $12.81 | $13.04 | $12.77 | $12.96 | $12.96 | 15,202,340 |
| 2022-11-01 | $12.52 | $12.90 | $12.50 | $12.89 | $12.89 | 19,368,970 |
| 2022-10-31 | $12.01 | $12.66 | $12.01 | $12.45 | $12.45 | 17,838,700 |
| 2022-10-28 | $12.53 | $12.62 | $11.86 | $11.94 | $11.94 | 18,853,900 |
| 2022-10-27 | $12.97 | $13.15 | $12.59 | $12.61 | $12.61 | 17,229,350 |
| 2022-10-26 | $12.80 | $13.04 | $12.62 | $12.89 | $12.89 | 15,748,530 |
| 2022-10-25 | $12.71 | $12.88 | $12.30 | $12.71 | $12.71 | 15,319,520 |
| 2022-10-24 | $12.81 | $13.17 | $12.56 | $12.69 | $12.69 | 18,239,060 |
| 2022-10-21 | $12.88 | $13.05 | $12.80 | $12.90 | $12.90 | 11,800,120 |
| 2022-10-20 | $13.05 | $13.11 | $12.65 | $12.90 | $12.90 | 19,338,230 |
| 2022-10-19 | $13.11 | $13.56 | $13.06 | $13.14 | $13.14 | 26,020,080 |
| 2022-10-18 | $12.79 | $13.55 | $12.67 | $13.12 | $13.12 | 32,116,580 |
| 2022-10-17 | $12.27 | $12.79 | $12.22 | $12.73 | $12.73 | 18,662,640 |
| 2022-10-14 | $12.36 | $12.60 | $12.22 | $12.44 | $12.44 | 18,790,600 |
| 2022-10-13 | $12.12 | $12.38 | $12.12 | $12.31 | $12.31 | 17,882,340 |
| 2022-10-12 | $11.70 | $12.24 | $11.53 | $12.18 | $12.18 | 15,156,990 |
| 2022-10-11 | $11.44 | $11.71 | $11.38 | $11.62 | $11.62 | 12,568,330 |
| 2022-10-10 | $11.60 | $11.75 | $11.26 | $11.36 | $11.36 | 13,329,490 |
| 2022-09-30 | $11.92 | $11.98 | $11.54 | $11.60 | $11.60 | 16,368,870 |
| 2022-09-29 | $12.16 | $12.29 | $11.79 | $11.95 | $11.95 | 17,847,420 |
| 2022-09-28 | $12.45 | $12.53 | $12.07 | $12.08 | $12.08 | 12,833,230 |
| 2022-09-27 | $12.32 | $12.54 | $12.20 | $12.53 | $12.53 | 11,766,630 |
| 2022-09-26 | $12.20 | $12.49 | $12.14 | $12.28 | $12.28 | 11,975,970 |
| 2022-09-23 | $12.60 | $12.70 | $12.20 | $12.38 | $12.38 | 12,269,450 |
| 2022-09-22 | $12.50 | $12.78 | $12.40 | $12.66 | $12.66 | 12,002,720 |
| 2022-09-21 | $12.31 | $12.66 | $12.08 | $12.58 | $12.58 | 11,528,650 |
| 2022-09-20 | $12.37 | $12.51 | $12.29 | $12.34 | $12.34 | 10,815,620 |
| 2022-09-19 | $12.10 | $12.35 | $12.01 | $12.23 | $12.23 | 11,037,160 |
| 2022-09-16 | $12.46 | $12.62 | $12.16 | $12.17 | $12.17 | 13,844,000 |
| 2022-09-15 | $13.24 | $13.28 | $12.38 | $12.54 | $12.54 | 22,862,810 |
| 2022-09-14 | $13.32 | $13.44 | $13.10 | $13.14 | $13.14 | 14,893,010 |
| 2022-09-13 | $13.52 | $13.69 | $13.42 | $13.59 | $13.59 | 10,376,630 |
| 2022-09-12 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2022-09-09 | $13.70 | $13.71 | $13.39 | $13.52 | $13.52 | 11,592,260 |
| 2022-09-08 | $14.02 | $14.03 | $13.57 | $13.59 | $13.59 | 15,075,740 |
| 2022-09-07 | $13.84 | $14.14 | $13.80 | $13.99 | $13.99 | 19,271,980 |
| 2022-09-06 | $13.40 | $13.96 | $13.36 | $13.95 | $13.95 | 23,156,870 |
| 2022-09-05 | $13.27 | $13.49 | $13.22 | $13.39 | $13.39 | 10,971,630 |
| 2022-09-02 | $13.21 | $13.52 | $13.21 | $13.33 | $13.33 | 12,484,570 |
| 2022-09-01 | $13.35 | $13.55 | $13.22 | $13.26 | $13.26 | 13,478,790 |
| 2022-08-31 | $13.80 | $13.92 | $13.29 | $13.35 | $13.35 | 24,137,920 |
| 2022-08-30 | $14.11 | $14.29 | $13.84 | $13.92 | $13.92 | 23,621,450 |
| 2022-08-29 | $13.60 | $14.05 | $13.50 | $13.91 | $13.91 | 19,135,420 |
| 2022-08-26 | $14.30 | $14.45 | $13.80 | $13.83 | $13.83 | 26,087,070 |
| 2022-08-25 | $14.53 | $14.68 | $13.98 | $14.31 | $14.31 | 27,370,870 |
| 2022-08-24 | $15.68 | $15.68 | $14.46 | $14.52 | $14.52 | 43,895,850 |
| 2022-08-23 | $15.58 | $15.70 | $15.39 | $15.68 | $15.68 | 23,159,310 |
| 2022-08-22 | $15.40 | $15.72 | $15.31 | $15.51 | $15.51 | 25,319,790 |
| 2022-08-19 | $16.41 | $16.41 | $15.52 | $15.52 | $15.52 | 43,873,650 |
| 2022-08-18 | $16.48 | $16.70 | $16.22 | $16.44 | $16.44 | 37,431,130 |
| 2022-08-17 | $16.18 | $16.56 | $16.01 | $16.55 | $16.55 | 40,852,350 |
| 2022-08-16 | $16.20 | $16.49 | $16.01 | $16.10 | $16.10 | 40,576,650 |
| 2022-08-15 | $15.45 | $16.48 | $15.28 | $16.20 | $16.20 | 57,490,350 |
| 2022-08-12 | $15.60 | $16.30 | $15.55 | $15.64 | $15.64 | 59,431,160 |
| 2022-08-11 | $15.60 | $15.76 | $15.26 | $15.69 | $15.69 | 48,097,560 |
| 2022-08-10 | $15.20 | $15.59 | $15.07 | $15.51 | $15.51 | 50,881,740 |
| 2022-08-09 | $15.33 | $15.55 | $15.07 | $15.19 | $15.19 | 50,652,830 |
| 2022-08-08 | $15.28 | $15.89 | $14.89 | $15.58 | $15.58 | 91,581,780 |
| 2022-08-05 | $14.20 | $15.60 | $13.82 | $15.60 | $15.60 | 63,653,200 |
| 2022-08-04 | $14.30 | $14.48 | $13.93 | $14.18 | $14.18 | 24,490,210 |
| 2022-08-03 | $14.80 | $15.07 | $14.05 | $14.20 | $14.20 | 38,459,580 |
| 2022-08-02 | $15.01 | $15.07 | $14.46 | $14.59 | $14.59 | 45,226,990 |
| 2022-08-01 | $14.66 | $15.41 | $14.54 | $15.34 | $15.34 | 48,601,530 |
| 2022-07-29 | $14.78 | $15.06 | $14.65 | $14.71 | $14.71 | 22,872,400 |
| 2022-07-28 | $15.05 | $15.17 | $14.65 | $14.77 | $14.77 | 32,356,640 |
| 2022-07-27 | $14.23 | $14.95 | $14.13 | $14.88 | $14.88 | 41,264,140 |
| 2022-07-26 | $13.80 | $14.34 | $13.59 | $14.28 | $14.28 | 23,256,890 |
| 2022-07-25 | $14.30 | $14.43 | $13.71 | $13.78 | $13.78 | 27,007,110 |
| 2022-07-22 | $14.72 | $14.90 | $14.30 | $14.50 | $14.35 | 24,611,100 |
| 2022-07-21 | $15.00 | $15.02 | $14.58 | $14.63 | $14.48 | 29,554,240 |
| 2022-07-20 | $14.92 | $15.13 | $14.64 | $15.07 | $14.92 | 29,056,290 |
| 2022-07-19 | $14.92 | $15.30 | $14.80 | $14.91 | $14.76 | 36,400,750 |
| 2022-07-18 | $14.88 | $15.06 | $14.57 | $15.04 | $14.89 | 33,511,210 |
| 2022-07-15 | $14.54 | $15.19 | $14.52 | $14.70 | $14.55 | 43,553,260 |
| 2022-07-14 | $14.26 | $14.72 | $14.11 | $14.57 | $14.42 | 34,543,580 |
| 2022-07-13 | $13.95 | $14.55 | $13.74 | $14.32 | $14.18 | 30,175,520 |
| 2022-07-12 | $14.02 | $14.44 | $13.90 | $13.90 | $13.76 | 25,339,910 |
| 2022-07-11 | $14.06 | $14.29 | $13.88 | $14.08 | $13.94 | 27,329,800 |
| 2022-07-08 | $14.58 | $14.77 | $14.03 | $14.06 | $13.92 | 26,207,480 |
| 2022-07-07 | $14.01 | $14.64 | $13.83 | $14.44 | $14.29 | 32,081,730 |
| 2022-07-06 | $14.19 | $14.36 | $13.85 | $14.05 | $13.91 | 23,333,540 |
| 2022-07-05 | $14.40 | $14.60 | $13.95 | $14.22 | $14.08 | 25,741,480 |
| 2022-07-04 | $14.02 | $14.49 | $13.68 | $14.49 | $14.34 | 29,100,700 |
| 2022-07-01 | $14.36 | $14.38 | $13.86 | $14.00 | $13.86 | 31,368,820 |
| 2022-06-30 | $13.99 | $14.63 | $13.92 | $14.42 | $14.27 | 39,680,790 |
| 2022-06-29 | $15.36 | $15.36 | $13.98 | $13.99 | $13.85 | 75,342,690 |
| 2022-06-28 | $14.76 | $15.66 | $14.60 | $15.42 | $15.26 | 50,048,120 |
| 2022-06-27 | $14.50 | $14.90 | $14.26 | $14.76 | $14.61 | 37,916,440 |
| 2022-06-24 | $14.49 | $14.59 | $14.26 | $14.42 | $14.27 | 35,502,140 |
| 2022-06-23 | $13.69 | $14.57 | $13.53 | $14.49 | $14.34 | 54,170,300 |
| 2022-06-22 | $13.90 | $14.29 | $13.65 | $13.70 | $13.56 | 52,196,160 |
| 2022-06-21 | $13.70 | $14.05 | $13.31 | $13.55 | $13.41 | 39,571,880 |
| 2022-06-20 | $13.56 | $13.86 | $13.53 | $13.70 | $13.56 | 37,090,790 |
| 2022-06-17 | $13.15 | $13.53 | $13.02 | $13.49 | $13.35 | 32,713,160 |
| 2022-06-16 | $13.17 | $13.48 | $13.11 | $13.21 | $13.08 | 30,108,950 |
| 2022-06-15 | $13.53 | $13.76 | $13.14 | $13.15 | $13.02 | 44,485,740 |
| 2022-06-14 | $12.95 | $13.63 | $12.71 | $13.60 | $13.46 | 52,148,220 |
| 2022-06-13 | $12.99 | $13.28 | $12.83 | $13.00 | $12.87 | 35,404,250 |
| 2022-06-10 | $12.24 | $13.16 | $12.16 | $13.08 | $12.95 | 35,441,680 |
| 2022-06-09 | $12.69 | $12.86 | $12.07 | $12.14 | $12.02 | 24,981,960 |
| 2022-06-08 | $12.85 | $12.88 | $12.30 | $12.60 | $12.47 | 22,778,370 |
| 2022-06-07 | $13.10 | $13.19 | $12.63 | $12.72 | $12.59 | 21,498,250 |
| 2022-06-06 | $12.88 | $13.24 | $12.80 | $13.15 | $13.02 | 17,492,520 |
| 2022-06-02 | $12.55 | $12.93 | $12.38 | $12.88 | $12.75 | 17,942,680 |
| 2022-06-01 | $12.44 | $12.71 | $12.34 | $12.66 | $12.53 | 13,239,000 |
| 2022-05-31 | $12.29 | $12.45 | $12.03 | $12.39 | $12.27 | 15,658,750 |
| 2022-05-30 | $12.12 | $12.26 | $11.97 | $12.26 | $12.14 | 11,717,060 |
| 2022-05-27 | $12.33 | $12.47 | $11.98 | $12.12 | $12.00 | 11,067,460 |
| 2022-05-26 | $12.45 | $12.53 | $12.15 | $12.30 | $12.18 | 9,997,280 |
| 2022-05-25 | $12.01 | $12.48 | $11.90 | $12.41 | $12.29 | 13,132,040 |
| 2022-05-24 | $12.44 | $12.82 | $12.01 | $12.01 | $11.89 | 16,836,910 |
| 2022-05-23 | $12.38 | $12.55 | $12.30 | $12.50 | $12.37 | 12,003,580 |
| 2022-05-20 | $12.24 | $12.45 | $12.18 | $12.41 | $12.29 | 13,268,030 |
| 2022-05-19 | $12.04 | $12.29 | $11.97 | $12.24 | $12.12 | 13,717,770 |
| 2022-05-18 | $12.05 | $12.43 | $11.96 | $12.24 | $12.12 | 15,286,430 |
| 2022-05-17 | $11.98 | $12.11 | $11.90 | $12.03 | $11.91 | 11,795,830 |
| 2022-05-16 | $11.92 | $12.11 | $11.86 | $11.98 | $11.86 | 15,867,430 |
| 2022-05-13 | $11.80 | $11.88 | $11.69 | $11.80 | $11.68 | 10,333,780 |
| 2022-05-12 | $11.83 | $11.94 | $11.62 | $11.72 | $11.60 | 12,488,960 |
| 2022-05-11 | $11.51 | $12.12 | $11.40 | $11.91 | $11.79 | 24,537,580 |
| 2022-05-10 | $11.00 | $11.49 | $10.96 | $11.47 | $11.35 | 13,150,680 |
| 2022-05-09 | $11.00 | $11.32 | $10.96 | $11.18 | $11.07 | 8,698,500 |
| 2022-05-06 | $11.08 | $11.21 | $10.95 | $11.04 | $10.93 | 15,377,670 |
| 2022-05-05 | $10.90 | $11.54 | $10.88 | $11.37 | $11.26 | 19,129,080 |
| 2022-05-04 | $10.91 | $10.91 | $10.91 | $10.91 | $10.80 | 0 |
| 2022-05-03 | $10.91 | $10.91 | $10.91 | $10.91 | $10.80 | 0 |
| 2022-04-29 | $10.42 | $11.00 | $10.21 | $10.91 | $10.80 | 16,891,760 |
| 2022-04-28 | $10.35 | $10.48 | $10.13 | $10.29 | $10.19 | 11,576,870 |
| 2022-04-27 | $9.81 | $10.44 | $9.70 | $10.40 | $10.30 | 14,282,370 |
| 2022-04-26 | $10.28 | $10.34 | $9.88 | $9.89 | $9.79 | 13,673,090 |
| 2022-04-25 | $10.92 | $10.95 | $10.21 | $10.22 | $10.12 | 14,522,590 |
| 2022-04-22 | $11.17 | $11.41 | $10.91 | $11.19 | $11.08 | 10,633,350 |
| 2022-04-21 | $11.86 | $11.89 | $11.20 | $11.25 | $11.14 | 14,085,140 |
| 2022-04-20 | $12.16 | $12.19 | $11.85 | $11.86 | $11.74 | 7,465,960 |
| 2022-04-19 | $11.94 | $12.25 | $11.93 | $12.13 | $12.01 | 11,108,250 |
| 2022-04-18 | $11.70 | $12.10 | $11.42 | $11.95 | $11.83 | 8,142,430 |
| 2022-04-15 | $11.85 | $11.85 | $11.49 | $11.63 | $11.51 | 6,656,280 |
| 2022-04-14 | $11.98 | $12.15 | $11.83 | $11.86 | $11.74 | 8,277,740 |
| 2022-04-13 | $11.88 | $12.05 | $11.74 | $11.82 | $11.70 | 9,532,850 |
| 2022-04-12 | $11.67 | $11.99 | $11.56 | $11.96 | $11.84 | 9,828,730 |
| 2022-04-11 | $12.17 | $12.24 | $11.58 | $11.67 | $11.55 | 14,479,400 |
| 2022-04-08 | $12.71 | $12.71 | $12.13 | $12.26 | $12.14 | 12,509,280 |
| 2022-04-07 | $12.95 | $12.99 | $12.63 | $12.64 | $12.51 | 8,438,250 |
| 2022-04-06 | $13.15 | $13.18 | $12.94 | $13.04 | $12.91 | 7,560,580 |
| 2022-04-05 | $13.18 | $13.18 | $13.18 | $13.18 | $13.05 | 0 |
| 2022-04-04 | $13.18 | $13.18 | $13.18 | $13.18 | $13.05 | 0 |
| 2022-04-01 | $13.02 | $13.37 | $12.89 | $13.18 | $13.05 | 7,539,190 |
| 2022-03-31 | $13.16 | $13.27 | $13.09 | $13.12 | $12.99 | 8,594,610 |
| 2022-03-30 | $12.84 | $13.25 | $12.82 | $13.22 | $13.09 | 15,490,990 |
| 2022-03-29 | $12.75 | $13.02 | $12.50 | $12.60 | $12.47 | 12,312,330 |
| 2022-03-28 | $12.90 | $13.06 | $12.41 | $12.69 | $12.56 | 15,148,520 |
| 2022-03-25 | $13.43 | $13.47 | $13.06 | $13.07 | $12.94 | 7,516,370 |
| 2022-03-24 | $13.55 | $13.61 | $13.25 | $13.35 | $13.22 | 8,081,770 |
| 2022-03-23 | $13.65 | $13.84 | $13.52 | $13.62 | $13.48 | 7,986,380 |
| 2022-03-22 | $13.74 | $13.79 | $13.45 | $13.51 | $13.37 | 10,134,480 |
| 2022-03-21 | $13.82 | $13.96 | $13.62 | $13.80 | $13.66 | 10,142,210 |
| 2022-03-18 | $13.42 | $13.95 | $13.42 | $13.82 | $13.68 | 14,569,780 |
| 2022-03-17 | $13.63 | $13.89 | $13.47 | $13.50 | $13.36 | 14,810,670 |
| 2022-03-16 | $13.13 | $13.55 | $12.60 | $13.44 | $13.30 | 17,086,110 |
| 2022-03-15 | $13.42 | $13.63 | $12.80 | $12.83 | $12.70 | 16,237,440 |
| 2022-03-14 | $14.01 | $14.04 | $13.55 | $13.55 | $13.41 | 15,838,610 |
| 2022-03-10 | $13.88 | $13.88 | $13.49 | $13.60 | $13.46 | 14,599,790 |
| 2022-03-09 | $13.35 | $13.76 | $12.90 | $13.42 | $13.29 | 16,962,650 |
| 2022-03-08 | $13.71 | $13.87 | $13.15 | $13.35 | $13.22 | 14,899,500 |
| 2022-03-07 | $13.75 | $14.01 | $13.69 | $13.74 | $13.60 | 13,477,290 |
| 2022-03-04 | $14.28 | $14.39 | $13.78 | $13.93 | $13.79 | 19,179,360 |
| 2022-03-03 | $14.89 | $14.96 | $14.39 | $14.41 | $14.27 | 17,151,470 |
| 2022-03-02 | $15.00 | $15.05 | $14.76 | $14.81 | $14.66 | 13,022,250 |
| 2022-03-01 | $15.39 | $15.54 | $15.04 | $15.17 | $15.02 | 14,097,360 |
| 2022-02-28 | $15.37 | $15.37 | $14.95 | $15.30 | $15.15 | 16,929,340 |
| 2022-02-25 | $15.13 | $15.54 | $15.13 | $15.40 | $15.25 | 19,710,750 |
| 2022-02-24 | $15.42 | $15.51 | $14.80 | $14.99 | $14.84 | 26,151,050 |
| 2022-02-23 | $14.84 | $15.58 | $14.77 | $15.56 | $15.40 | 21,462,330 |
| 2022-02-22 | $14.84 | $14.97 | $14.55 | $14.81 | $14.66 | 10,578,790 |
| 2022-02-21 | $14.80 | $14.92 | $14.64 | $14.91 | $14.76 | 10,593,260 |
| 2022-02-18 | $14.99 | $15.01 | $14.72 | $14.76 | $14.61 | 11,724,750 |
| 2022-02-17 | $14.99 | $15.40 | $14.95 | $15.12 | $14.97 | 18,362,790 |
| 2022-02-16 | $15.01 | $15.15 | $14.91 | $15.09 | $14.94 | 13,313,560 |
| 2022-02-15 | $14.59 | $15.02 | $14.48 | $14.98 | $14.83 | 13,968,300 |
| 2022-02-14 | $14.47 | $14.76 | $14.17 | $14.50 | $14.35 | 11,731,070 |
| 2022-02-11 | $14.87 | $15.05 | $14.50 | $14.57 | $14.42 | 13,617,000 |
| 2022-02-10 | $14.90 | $15.04 | $14.74 | $14.94 | $14.79 | 13,057,790 |
| 2022-02-09 | $14.78 | $15.09 | $14.46 | $15.02 | $14.87 | 16,542,050 |
| 2022-02-08 | $15.16 | $15.17 | $14.60 | $14.80 | $14.65 | 18,231,020 |
| 2022-02-07 | $15.12 | $15.51 | $15.08 | $15.13 | $14.98 | 15,088,120 |
| 2022-02-04 | $14.87 | $14.87 | $14.87 | $14.87 | $14.72 | 0 |
| 2022-02-03 | $14.87 | $14.87 | $14.87 | $14.87 | $14.72 | 0 |
| 2022-02-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.72 | 0 |
| 2022-02-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.72 | 0 |
| 2022-01-28 | $15.07 | $15.14 | $14.58 | $14.87 | $14.72 | 12,764,540 |
| 2022-01-27 | $15.36 | $15.53 | $14.86 | $14.86 | $14.71 | 12,622,330 |
| 2022-01-26 | $14.99 | $15.51 | $14.97 | $15.44 | $15.28 | 21,230,040 |
| 2022-01-25 | $15.87 | $15.96 | $14.97 | $14.98 | $14.83 | 23,242,120 |
| 2022-01-24 | $15.71 | $16.02 | $15.58 | $15.89 | $15.73 | 12,997,420 |
| 2022-01-21 | $16.00 | $16.14 | $15.78 | $15.81 | $15.65 | 11,379,270 |
| 2022-01-20 | $16.64 | $16.64 | $15.87 | $15.92 | $15.76 | 16,863,900 |
| 2022-01-19 | $16.79 | $16.90 | $16.30 | $16.50 | $16.33 | 15,985,530 |
| 2022-01-18 | $16.76 | $16.94 | $16.58 | $16.88 | $16.71 | 16,408,960 |
| 2022-01-17 | $16.58 | $17.05 | $16.41 | $16.73 | $16.56 | 19,235,350 |
| 2022-01-14 | $16.23 | $16.88 | $16.08 | $16.58 | $16.41 | 25,135,930 |
| 2022-01-13 | $16.49 | $16.51 | $15.89 | $16.23 | $16.07 | 19,357,720 |
| 2022-01-12 | $16.40 | $16.46 | $16.19 | $16.43 | $16.26 | 16,557,760 |
| 2022-01-11 | $16.68 | $16.79 | $16.05 | $16.13 | $15.97 | 19,608,220 |
| 2022-01-10 | $16.83 | $16.85 | $16.40 | $16.68 | $16.51 | 19,095,010 |
| 2022-01-07 | $17.54 | $17.67 | $16.86 | $16.89 | $16.72 | 19,400,890 |
| 2022-01-06 | $17.25 | $17.69 | $17.17 | $17.53 | $17.35 | 18,315,220 |
| 2022-01-05 | $17.57 | $17.74 | $17.02 | $17.31 | $17.14 | 25,634,460 |
| 2022-01-04 | $18.42 | $18.49 | $17.53 | $17.57 | $17.39 | 30,571,170 |
| 2022-01-03 | $18.29 | $18.29 | $18.29 | $18.29 | $18.11 | 0 |
| 2021-12-31 | $18.37 | $18.90 | $18.13 | $18.29 | $18.11 | 20,324,470 |
| 2021-12-30 | $18.59 | $18.93 | $18.35 | $18.44 | $18.25 | 17,342,990 |
| 2021-12-29 | $18.90 | $19.12 | $18.58 | $18.64 | $18.45 | 14,051,220 |
| 2021-12-28 | $18.99 | $19.00 | $18.50 | $18.94 | $18.75 | 14,778,570 |
| 2021-12-27 | $18.35 | $19.33 | $18.35 | $18.88 | $18.69 | 21,186,560 |
| 2021-12-24 | $19.48 | $19.48 | $18.29 | $18.44 | $18.25 | 25,768,830 |
| 2021-12-23 | $19.00 | $19.46 | $18.85 | $19.16 | $18.97 | 19,129,060 |
| 2021-12-22 | $18.50 | $19.29 | $18.50 | $19.00 | $18.81 | 27,161,640 |
| 2021-12-21 | $18.89 | $18.95 | $18.20 | $18.55 | $18.36 | 33,043,140 |
| 2021-12-20 | $19.65 | $19.80 | $18.65 | $18.76 | $18.57 | 38,636,240 |
| 2021-12-17 | $20.12 | $20.28 | $19.30 | $19.80 | $19.60 | 40,577,720 |
| 2021-12-16 | $19.72 | $20.44 | $19.59 | $20.29 | $20.09 | 32,142,770 |
| 2021-12-15 | $19.64 | $20.28 | $19.46 | $19.72 | $19.52 | 27,805,340 |
| 2021-12-14 | $20.03 | $20.18 | $19.43 | $19.64 | $19.44 | 24,045,050 |
| 2021-12-13 | $19.75 | $20.26 | $18.97 | $20.09 | $19.89 | 44,197,910 |
| 2021-12-07 | $20.60 | $21.20 | $19.61 | $20.15 | $19.95 | 57,689,610 |
| 2021-12-06 | $19.46 | $21.00 | $19.34 | $20.63 | $20.42 | 76,063,720 |
| 2021-12-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.50 | 53,369,090 |
| 2021-12-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.78 | 67,909,210 |
| 2021-12-01 | $19.66 | $19.95 | $18.82 | $19.43 | $19.23 | 76,064,120 |
| 2021-11-30 | $19.06 | $20.19 | $18.91 | $19.79 | $19.59 | 98,280,170 |
| 2021-11-29 | $17.28 | $19.30 | $17.17 | $18.90 | $18.71 | 87,275,360 |
| 2021-11-26 | $17.35 | $17.80 | $17.28 | $17.63 | $17.45 | 50,782,140 |
| 2021-11-25 | $17.49 | $17.96 | $17.10 | $17.46 | $17.28 | 62,611,270 |
| 2021-11-24 | $17.15 | $17.98 | $17.11 | $17.20 | $17.03 | 82,553,420 |
| 2021-11-23 | $17.59 | $18.44 | $17.11 | $17.12 | $16.95 | 127,748,680 |
| 2021-11-22 | $17.10 | $17.10 | $16.40 | $16.85 | $16.68 | 84,664,940 |
| 2021-11-19 | $15.37 | $16.91 | $15.21 | $16.91 | $16.74 | 68,127,050 |
| 2021-11-18 | $16.15 | $16.24 | $15.37 | $15.37 | $15.22 | 55,922,910 |
| 2021-11-17 | $15.50 | $16.35 | $15.28 | $16.25 | $16.09 | 55,159,660 |
| 2021-11-16 | $15.63 | $15.89 | $15.36 | $15.56 | $15.40 | 33,528,830 |
| 2021-11-15 | $16.09 | $16.36 | $15.62 | $15.79 | $15.63 | 62,851,760 |
| 2021-11-12 | $15.35 | $16.15 | $15.31 | $16.00 | $15.84 | 58,719,150 |
| 2021-11-11 | $14.99 | $15.68 | $14.81 | $15.42 | $15.26 | 49,253,930 |
| 2021-11-10 | $15.32 | $15.40 | $14.58 | $15.11 | $14.96 | 40,162,810 |
| 2021-11-09 | $14.81 | $15.59 | $14.81 | $15.47 | $15.31 | 51,694,520 |
| 2021-11-08 | $14.80 | $15.26 | $14.72 | $14.90 | $14.75 | 26,876,510 |
| 2021-11-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.95 | 38,605,650 |
| 2021-11-04 | $14.89 | $15.29 | $14.83 | $15.10 | $14.95 | 32,558,440 |
| 2021-11-03 | $14.89 | $14.89 | $14.45 | $14.87 | $14.72 | 25,498,450 |
| 2021-11-02 | $15.04 | $15.25 | $14.73 | $14.95 | $14.80 | 37,575,170 |
| 2021-11-01 | $14.64 | $15.21 | $14.46 | $15.04 | $14.89 | 31,631,570 |
| 2021-10-29 | $14.79 | $14.99 | $14.41 | $14.81 | $14.66 | 27,127,430 |
| 2021-10-28 | $15.00 | $15.25 | $14.69 | $14.74 | $14.59 | 32,897,040 |
| 2021-10-27 | $14.79 | $15.23 | $14.67 | $15.08 | $14.93 | 36,890,450 |
| 2021-10-26 | $14.75 | $15.03 | $14.65 | $14.80 | $14.65 | 30,249,100 |
| 2021-10-25 | $14.39 | $14.67 | $14.11 | $14.61 | $14.46 | 31,588,240 |
| 2021-10-22 | $13.93 | $14.76 | $13.86 | $14.58 | $14.43 | 53,386,780 |
| 2021-10-21 | $13.64 | $13.92 | $13.48 | $13.74 | $13.60 | 16,299,610 |
| 2021-10-20 | $13.52 | $13.75 | $13.29 | $13.68 | $13.54 | 19,161,050 |
| 2021-10-19 | $13.37 | $13.57 | $13.33 | $13.47 | $13.33 | 11,301,370 |
| 2021-10-18 | $13.20 | $13.53 | $13.15 | $13.36 | $13.23 | 11,689,480 |
| 2021-10-15 | $13.09 | $13.40 | $13.01 | $13.21 | $13.08 | 15,053,040 |
| 2021-10-14 | $13.05 | $13.27 | $13.00 | $13.12 | $12.99 | 9,930,680 |
| 2021-10-13 | $12.68 | $13.19 | $12.65 | $13.15 | $13.02 | 16,920,870 |
| 2021-10-12 | $13.16 | $13.20 | $12.47 | $12.68 | $12.55 | 24,102,250 |
| 2021-10-11 | $13.51 | $13.58 | $13.08 | $13.20 | $13.07 | 15,031,890 |
| 2021-09-30 | $13.10 | $13.42 | $13.01 | $13.29 | $13.16 | 19,069,850 |
| 2021-09-29 | $13.27 | $13.33 | $12.86 | $13.05 | $12.92 | 31,877,690 |
| 2021-09-28 | $13.61 | $13.73 | $13.19 | $13.39 | $13.26 | 35,925,470 |
| 2021-09-27 | $15.22 | $15.39 | $13.64 | $13.65 | $13.51 | 72,310,660 |
| 2021-09-24 | $15.50 | $15.75 | $15.10 | $15.16 | $15.01 | 39,567,220 |
| 2021-09-23 | $15.65 | $16.25 | $15.46 | $15.59 | $15.43 | 71,221,400 |
| 2021-09-22 | $14.20 | $15.70 | $14.11 | $15.59 | $15.43 | 79,359,350 |
| 2021-09-21 | $14.34 | $14.34 | $14.34 | $14.34 | $14.20 | 0 |
| 2021-09-20 | $14.34 | $14.34 | $14.34 | $14.34 | $14.20 | 0 |
| 2021-09-17 | $14.03 | $14.40 | $14.00 | $14.34 | $14.20 | 20,178,560 |
| 2021-09-16 | $14.57 | $14.85 | $13.95 | $13.96 | $13.82 | 30,564,310 |
| 2021-09-15 | $14.32 | $14.72 | $14.30 | $14.61 | $14.46 | 26,193,880 |
| 2021-09-14 | $14.30 | $14.64 | $14.27 | $14.27 | $14.13 | 26,739,960 |
| 2021-09-13 | $14.70 | $14.77 | $14.20 | $14.26 | $14.12 | 37,522,800 |
| 2021-09-09 | $15.22 | $15.46 | $14.93 | $15.35 | $15.20 | 33,885,200 |
| 2021-09-08 | $15.50 | $15.55 | $15.08 | $15.20 | $15.05 | 32,077,250 |
| 2021-09-07 | $15.16 | $15.52 | $14.90 | $15.43 | $15.27 | 46,165,640 |
| 2021-09-06 | $15.17 | $15.19 | $14.59 | $15.17 | $15.02 | 36,597,410 |
| 2021-09-03 | $15.44 | $15.68 | $14.85 | $15.14 | $14.99 | 47,270,170 |
| 2021-09-02 | $14.75 | $15.67 | $14.52 | $15.60 | $15.44 | 62,751,360 |
| 2021-09-01 | $15.14 | $15.47 | $14.56 | $14.58 | $14.43 | 47,670,680 |
| 2021-08-31 | $14.61 | $15.17 | $14.41 | $15.15 | $15.00 | 51,162,690 |
| 2021-08-30 | $14.40 | $14.84 | $14.10 | $14.76 | $14.61 | 35,097,830 |
| 2021-08-27 | $14.72 | $14.84 | $14.46 | $14.59 | $14.44 | 30,614,210 |
| 2021-08-26 | $14.78 | $15.15 | $14.46 | $14.86 | $14.71 | 42,181,670 |
| 2021-08-25 | $15.01 | $15.08 | $14.61 | $14.82 | $14.67 | 29,791,080 |
| 2021-08-24 | $14.76 | $15.14 | $14.49 | $15.00 | $14.85 | 50,984,300 |
| 2021-08-23 | $13.85 | $14.80 | $13.85 | $14.78 | $14.63 | 57,558,050 |
| 2021-08-20 | $14.05 | $14.05 | $13.59 | $13.84 | $13.70 | 34,917,950 |
| 2021-08-19 | $13.95 | $14.28 | $13.76 | $14.07 | $13.93 | 42,086,390 |
| 2021-08-18 | $13.73 | $14.66 | $13.61 | $14.06 | $13.92 | 62,925,410 |
| 2021-08-17 | $14.33 | $14.79 | $13.43 | $13.60 | $13.46 | 84,785,560 |
| 2021-08-16 | $14.80 | $16.16 | $14.32 | $14.50 | $14.35 | 117,993,570 |
| 2021-08-13 | $14.27 | $15.06 | $14.22 | $15.02 | $14.87 | 88,463,030 |
| 2021-08-12 | $13.79 | $14.68 | $13.58 | $14.27 | $14.13 | 81,680,400 |
| 2021-08-11 | $13.60 | $13.90 | $13.34 | $13.79 | $13.65 | 54,669,010 |
| 2021-08-10 | $13.09 | $13.69 | $13.05 | $13.65 | $13.51 | 63,056,620 |
| 2021-08-09 | $13.51 | $13.57 | $13.02 | $13.08 | $12.95 | 41,609,750 |
| 2021-08-06 | $13.43 | $13.64 | $13.17 | $13.54 | $13.40 | 35,443,840 |
| 2021-08-05 | $13.54 | $13.56 | $13.08 | $13.16 | $13.03 | 35,994,580 |
| 2021-08-04 | $12.60 | $13.64 | $12.57 | $13.54 | $13.40 | 45,794,550 |
| 2021-08-03 | $13.10 | $13.33 | $12.63 | $12.73 | $12.60 | 29,602,020 |
| 2021-08-02 | $13.20 | $13.48 | $12.98 | $13.16 | $13.03 | 30,786,920 |
| 2021-07-30 | $12.80 | $12.97 | $12.52 | $12.85 | $12.72 | 28,022,110 |
| 2021-07-29 | $12.05 | $12.97 | $12.05 | $12.87 | $12.74 | 41,749,840 |
| 2021-07-28 | $12.67 | $12.74 | $11.70 | $11.83 | $11.71 | 43,047,340 |
| 2021-07-27 | $13.38 | $13.68 | $12.80 | $12.81 | $12.68 | 40,797,880 |
| 2021-07-26 | $13.96 | $14.01 | $13.24 | $13.49 | $13.35 | 37,824,820 |
| 2021-07-23 | $13.48 | $14.09 | $13.44 | $13.75 | $13.61 | 46,365,700 |
| 2021-07-22 | $13.39 | $13.60 | $13.08 | $13.50 | $13.36 | 32,305,480 |
| 2021-07-21 | $13.21 | $13.58 | $13.20 | $13.39 | $13.26 | 32,938,140 |
| 2021-07-20 | $13.18 | $13.25 | $12.95 | $13.08 | $12.95 | 23,156,820 |
| 2021-07-19 | $13.25 | $13.45 | $13.00 | $13.30 | $13.17 | 25,614,210 |
| 2021-07-16 | $13.08 | $13.51 | $13.03 | $13.35 | $13.07 | 38,675,630 |
| 2021-07-15 | $12.95 | $13.24 | $12.66 | $13.19 | $12.91 | 27,860,010 |
| 2021-07-14 | $13.69 | $13.69 | $12.99 | $13.05 | $12.77 | 33,537,380 |
| 2021-07-13 | $13.59 | $13.82 | $13.37 | $13.53 | $13.24 | 31,022,930 |
| 2021-07-12 | $13.40 | $14.30 | $13.13 | $13.70 | $13.41 | 79,174,130 |
| 2021-07-09 | $12.85 | $13.20 | $12.71 | $13.17 | $12.89 | 28,367,250 |
| 2021-07-08 | $12.66 | $13.13 | $12.57 | $13.00 | $12.73 | 33,747,380 |
| 2021-07-07 | $12.29 | $12.86 | $12.10 | $12.75 | $12.48 | 34,090,790 |
| 2021-07-06 | $12.30 | $12.43 | $12.14 | $12.36 | $12.10 | 15,567,510 |
| 2021-07-05 | $12.50 | $12.66 | $12.08 | $12.37 | $12.11 | 23,962,810 |
| 2021-07-01 | $13.30 | $13.37 | $12.62 | $12.66 | $12.39 | 22,994,830 |
| 2021-06-30 | $12.80 | $13.48 | $12.60 | $13.30 | $13.02 | 41,072,920 |
| 2021-06-29 | $13.04 | $13.20 | $12.66 | $12.76 | $12.49 | 22,163,070 |
| 2021-06-28 | $13.31 | $13.35 | $12.96 | $13.03 | $12.76 | 19,457,100 |
| 2021-06-25 | $13.17 | $13.52 | $12.99 | $13.29 | $13.01 | 29,593,590 |
| 2021-06-24 | $13.25 | $13.63 | $13.16 | $13.29 | $13.01 | 28,682,610 |
| 2021-06-23 | $13.06 | $13.41 | $12.95 | $13.29 | $13.01 | 43,154,930 |
| 2021-06-22 | $13.11 | $13.44 | $12.92 | $13.09 | $12.81 | 46,063,260 |
| 2021-06-21 | $12.04 | $13.24 | $12.03 | $13.08 | $12.80 | 68,808,710 |
| 2021-06-18 | $11.47 | $12.12 | $11.45 | $12.04 | $11.79 | 22,501,090 |
| 2021-06-17 | $11.45 | $11.54 | $11.34 | $11.46 | $11.22 | 11,117,590 |
| 2021-06-16 | $11.63 | $11.72 | $11.38 | $11.40 | $11.16 | 12,180,900 |
| 2021-06-15 | $11.72 | $11.82 | $11.34 | $11.53 | $11.29 | 17,596,630 |
| 2021-06-14 | $11.74 | $11.74 | $11.74 | $11.74 | $11.49 | 0 |
| 2021-06-11 | $12.00 | $12.23 | $11.70 | $11.74 | $11.49 | 20,249,300 |
| 2021-06-10 | $12.19 | $12.28 | $11.94 | $11.99 | $11.74 | 17,882,040 |
| 2021-06-09 | $12.35 | $12.35 | $12.09 | $12.26 | $12.00 | 13,702,920 |
| 2021-06-08 | $12.37 | $12.44 | $12.07 | $12.26 | $12.00 | 19,780,140 |
| 2021-06-07 | $12.09 | $12.38 | $12.08 | $12.24 | $11.98 | 24,887,160 |
| 2021-06-04 | $11.80 | $12.18 | $11.73 | $12.08 | $11.83 | 21,838,740 |
| 2021-06-03 | $11.78 | $11.93 | $11.72 | $11.75 | $11.50 | 12,240,510 |
| 2021-06-02 | $11.86 | $11.90 | $11.67 | $11.78 | $11.53 | 14,069,160 |
| 2021-06-01 | $11.84 | $11.94 | $11.68 | $11.88 | $11.63 | 20,472,000 |
| 2021-05-31 | $11.45 | $11.99 | $11.41 | $11.87 | $11.62 | 33,174,220 |
| 2021-05-28 | $11.38 | $11.47 | $11.27 | $11.40 | $11.16 | 12,539,510 |
| 2021-05-27 | $11.45 | $11.45 | $11.22 | $11.31 | $11.07 | 11,226,630 |
| 2021-05-26 | $11.30 | $11.60 | $11.27 | $11.30 | $11.06 | 17,660,490 |
| 2021-05-25 | $11.04 | $11.40 | $10.98 | $11.27 | $11.03 | 14,482,060 |
| 2021-05-24 | $10.97 | $11.14 | $10.97 | $11.10 | $10.87 | 11,053,720 |
| 2021-05-21 | $11.39 | $11.44 | $11.03 | $11.06 | $10.83 | 18,675,050 |
| 2021-05-20 | $11.14 | $11.52 | $10.96 | $11.40 | $11.16 | 26,394,050 |
| 2021-05-19 | $10.77 | $11.17 | $10.65 | $11.13 | $10.90 | 20,887,950 |
| 2021-05-18 | $10.70 | $10.77 | $10.62 | $10.77 | $10.54 | 6,182,300 |
| 2021-05-17 | $10.80 | $10.96 | $10.74 | $10.77 | $10.54 | 12,205,830 |
| 2021-05-14 | $10.71 | $10.83 | $10.51 | $10.77 | $10.54 | 9,237,200 |
| 2021-05-13 | $10.66 | $10.77 | $10.60 | $10.60 | $10.38 | 9,675,470 |
| 2021-05-12 | $10.39 | $10.73 | $10.29 | $10.71 | $10.48 | 15,698,360 |
| 2021-05-11 | $10.30 | $10.46 | $10.06 | $10.42 | $10.20 | 15,443,080 |
| 2021-05-10 | $10.61 | $10.69 | $10.24 | $10.36 | $10.14 | 15,540,560 |
| 2021-05-07 | $10.54 | $10.85 | $10.54 | $10.55 | $10.33 | 13,498,360 |
| 2021-05-06 | $10.43 | $10.59 | $10.41 | $10.49 | $10.27 | 11,337,220 |
| 2021-05-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.43 | 0 |
| 2021-05-04 | $10.65 | $10.65 | $10.65 | $10.65 | $10.43 | 0 |
| 2021-04-30 | $10.86 | $11.04 | $10.57 | $10.65 | $10.43 | 14,900,670 |
| 2021-04-29 | $11.19 | $11.19 | $10.88 | $10.93 | $10.70 | 12,393,480 |
| 2021-04-28 | $10.84 | $11.10 | $10.73 | $11.10 | $10.87 | 9,416,420 |
| 2021-04-27 | $11.13 | $11.23 | $10.80 | $10.90 | $10.67 | 11,247,200 |
| 2021-04-26 | $10.94 | $11.26 | $10.88 | $11.04 | $10.81 | 14,761,400 |
| 2021-04-23 | $10.93 | $10.97 | $10.76 | $10.95 | $10.72 | 9,370,630 |
| 2021-04-22 | $11.08 | $11.11 | $10.86 | $10.92 | $10.69 | 8,957,600 |
| 2021-04-21 | $10.92 | $11.04 | $10.86 | $10.98 | $10.75 | 8,365,130 |
| 2021-04-20 | $11.03 | $11.12 | $10.86 | $10.98 | $10.75 | 14,462,350 |
| 2021-04-19 | $10.68 | $11.08 | $10.68 | $11.03 | $10.80 | 17,272,540 |
| 2021-04-16 | $10.51 | $10.74 | $10.50 | $10.70 | $10.47 | 10,249,780 |
| 2021-04-15 | $10.48 | $10.52 | $10.23 | $10.51 | $10.29 | 9,922,110 |
| 2021-04-14 | $10.50 | $10.65 | $10.41 | $10.47 | $10.25 | 7,768,430 |
| 2021-04-13 | $10.57 | $10.60 | $10.34 | $10.41 | $10.19 | 10,442,990 |
| 2021-04-12 | $10.94 | $10.95 | $10.45 | $10.57 | $10.35 | 17,411,320 |
| 2021-04-09 | $11.17 | $11.18 | $10.94 | $10.99 | $10.76 | 8,538,980 |
| 2021-04-08 | $11.10 | $11.17 | $10.94 | $11.01 | $10.78 | 10,966,620 |
| 2021-04-07 | $11.27 | $11.35 | $11.13 | $11.14 | $10.90 | 13,129,360 |
| 2021-04-06 | $11.22 | $11.23 | $11.07 | $11.12 | $10.89 | 10,527,530 |
| 2021-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.01 | 0 |
| 2021-04-02 | $11.00 | $11.29 | $10.96 | $11.25 | $11.01 | 15,034,660 |
| 2021-04-01 | $10.90 | $10.95 | $10.84 | $10.93 | $10.70 | 7,250,620 |
| 2021-03-31 | $11.03 | $11.05 | $10.82 | $10.89 | $10.66 | 6,861,720 |
| 2021-03-30 | $10.94 | $11.19 | $10.89 | $11.03 | $10.80 | 12,141,510 |
| 2021-03-29 | $11.01 | $11.03 | $10.76 | $10.91 | $10.68 | 11,378,240 |
| 2021-03-26 | $10.92 | $11.10 | $10.85 | $11.06 | $10.83 | 11,245,090 |
| 2021-03-25 | $10.87 | $10.96 | $10.79 | $10.89 | $10.66 | 8,152,900 |
| 2021-03-24 | $11.09 | $11.18 | $10.90 | $10.90 | $10.67 | 13,119,060 |
| 2021-03-23 | $11.55 | $11.55 | $11.09 | $11.19 | $10.95 | 13,523,250 |
| 2021-03-22 | $11.06 | $11.55 | $10.95 | $11.43 | $11.19 | 15,651,000 |
| 2021-03-19 | $11.32 | $11.32 | $11.04 | $11.08 | $10.85 | 18,320,510 |
| 2021-03-18 | $11.39 | $11.45 | $11.31 | $11.39 | $11.15 | 11,152,160 |
| 2021-03-17 | $11.51 | $11.52 | $11.31 | $11.46 | $11.22 | 8,754,990 |
| 2021-03-16 | $11.40 | $11.53 | $11.35 | $11.50 | $11.26 | 9,118,720 |
| 2021-03-15 | $11.51 | $11.61 | $11.27 | $11.38 | $11.14 | 11,833,370 |
| 2021-03-12 | $11.62 | $11.69 | $11.43 | $11.53 | $11.29 | 11,545,980 |
| 2021-03-11 | $11.34 | $11.65 | $11.22 | $11.61 | $11.37 | 12,859,530 |
| 2021-03-10 | $11.66 | $11.84 | $11.29 | $11.33 | $11.09 | 15,530,610 |
| 2021-03-09 | $11.85 | $11.92 | $11.42 | $11.58 | $11.34 | 16,859,420 |
| 2021-03-08 | $12.06 | $12.18 | $11.85 | $11.86 | $11.61 | 19,505,270 |
| 2021-03-05 | $11.95 | $12.09 | $11.86 | $11.99 | $11.74 | 15,852,280 |
| 2021-03-04 | $12.30 | $12.30 | $11.95 | $12.04 | $11.79 | 17,394,350 |
| 2021-03-03 | $12.10 | $12.38 | $12.05 | $12.36 | $12.10 | 17,414,470 |
| 2021-03-02 | $12.25 | $12.27 | $12.04 | $12.12 | $11.86 | 14,693,600 |
| 2021-03-01 | $11.83 | $12.22 | $11.78 | $12.17 | $11.91 | 21,174,900 |
| 2021-02-26 | $11.68 | $11.96 | $11.54 | $11.76 | $11.51 | 15,554,740 |
| 2021-02-25 | $12.01 | $12.02 | $11.73 | $11.77 | $11.52 | 14,215,790 |
| 2021-02-24 | $12.15 | $12.20 | $11.76 | $11.87 | $11.62 | 22,797,760 |
| 2021-02-23 | $12.33 | $12.35 | $12.03 | $12.15 | $11.89 | 20,865,830 |
| 2021-02-22 | $12.57 | $12.65 | $12.21 | $12.36 | $12.10 | 35,907,570 |
| 2021-02-19 | $12.30 | $12.64 | $12.10 | $12.57 | $12.30 | 21,138,800 |
| 2021-02-18 | $12.10 | $12.39 | $12.02 | $12.27 | $12.01 | 22,442,110 |
| 2021-02-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 0 |
| 2021-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 0 |
| 2021-02-15 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 0 |
| 2021-02-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 0 |
| 2021-02-11 | $11.90 | $11.90 | $11.90 | $11.90 | $11.65 | 0 |
| 2021-02-10 | $11.93 | $12.12 | $11.69 | $11.90 | $11.65 | 22,847,360 |
| 2021-02-09 | $11.66 | $12.02 | $11.59 | $11.85 | $11.60 | 34,104,660 |
| 2021-02-08 | $11.59 | $12.02 | $11.41 | $11.61 | $11.37 | 30,504,430 |
| 2021-02-05 | $11.64 | $11.88 | $11.23 | $11.25 | $11.01 | 24,930,290 |
| 2021-02-04 | $12.38 | $12.38 | $11.40 | $11.67 | $11.42 | 36,796,820 |
| 2021-02-03 | $12.49 | $12.70 | $12.12 | $12.16 | $11.90 | 28,155,770 |
| 2021-02-02 | $12.50 | $12.63 | $12.05 | $12.49 | $12.23 | 26,843,730 |
| 2021-02-01 | $12.37 | $12.65 | $12.31 | $12.46 | $12.20 | 19,693,350 |
| 2021-01-29 | $13.00 | $13.02 | $12.18 | $12.31 | $12.05 | 37,397,140 |
| 2021-01-28 | $13.25 | $13.50 | $12.85 | $12.88 | $12.61 | 31,726,020 |
| 2021-01-27 | $13.40 | $13.53 | $13.06 | $13.48 | $13.20 | 30,438,150 |
| 2021-01-26 | $13.92 | $13.99 | $13.40 | $13.40 | $13.12 | 34,084,770 |
| 2021-01-25 | $13.80 | $14.08 | $13.63 | $13.87 | $13.58 | 39,223,020 |
| 2021-01-22 | $14.50 | $14.50 | $13.78 | $13.92 | $13.63 | 43,572,830 |
| 2021-01-21 | $14.25 | $14.49 | $14.15 | $14.48 | $14.17 | 29,677,880 |
| 2021-01-20 | $14.11 | $14.44 | $14.11 | $14.26 | $13.96 | 22,316,590 |
| 2021-01-19 | $14.56 | $14.56 | $14.05 | $14.18 | $13.88 | 31,762,300 |
| 2021-01-18 | $14.45 | $14.65 | $14.19 | $14.56 | $14.25 | 28,265,420 |
| 2021-01-15 | $14.30 | $14.48 | $14.09 | $14.44 | $14.14 | 27,569,620 |
| 2021-01-14 | $15.01 | $15.01 | $14.20 | $14.20 | $13.90 | 62,150,430 |
| 2021-01-13 | $15.24 | $16.05 | $15.21 | $15.39 | $15.07 | 47,159,630 |
| 2021-01-12 | $15.26 | $15.54 | $15.12 | $15.27 | $14.95 | 37,448,850 |
| 2021-01-11 | $15.40 | $15.65 | $14.98 | $15.40 | $15.08 | 50,420,220 |
| 2021-01-08 | $16.07 | $16.09 | $15.18 | $15.34 | $15.02 | 50,506,220 |
| 2021-01-07 | $15.69 | $16.35 | $15.50 | $16.16 | $15.82 | 48,773,920 |
| 2021-01-06 | $15.90 | $16.15 | $15.47 | $15.85 | $15.52 | 50,807,230 |
| 2021-01-05 | $16.34 | $16.44 | $15.82 | $16.00 | $15.66 | 51,333,870 |
| 2021-01-04 | $15.69 | $16.27 | $15.43 | $16.11 | $15.77 | 54,612,720 |
| 2021-01-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.27 | 0 |
| 2020-12-31 | $15.60 | $15.77 | $15.35 | $15.60 | $15.27 | 43,218,090 |
| 2020-12-30 | $14.72 | $15.88 | $14.62 | $15.60 | $15.27 | 63,500,640 |
| 2020-12-29 | $15.20 | $15.20 | $14.55 | $14.64 | $14.33 | 47,617,940 |
| 2020-12-28 | $15.06 | $15.39 | $14.90 | $15.32 | $15.00 | 52,337,150 |
| 2020-12-25 | $14.53 | $15.37 | $14.40 | $15.19 | $14.87 | 70,849,750 |
| 2020-12-24 | $14.54 | $14.64 | $14.20 | $14.54 | $14.23 | 40,427,030 |
| 2020-12-23 | $14.89 | $14.92 | $14.35 | $14.70 | $14.39 | 65,234,190 |
| 2020-12-22 | $14.68 | $14.78 | $14.20 | $14.28 | $13.98 | 45,577,230 |
| 2020-12-21 | $14.37 | $14.82 | $14.37 | $14.63 | $14.32 | 51,047,900 |
| 2020-12-18 | $13.43 | $14.49 | $13.39 | $14.28 | $13.98 | 63,152,360 |
| 2020-12-17 | $13.29 | $13.59 | $12.96 | $13.50 | $13.22 | 31,243,030 |
| 2020-12-16 | $14.18 | $14.24 | $13.34 | $13.38 | $13.10 | 41,129,780 |
| 2020-12-15 | $14.18 | $14.37 | $14.00 | $14.18 | $13.88 | 21,860,040 |
| 2020-12-14 | $13.91 | $14.42 | $13.91 | $14.26 | $13.96 | 30,587,320 |
| 2020-12-11 | $14.10 | $14.32 | $13.70 | $13.92 | $13.63 | 29,851,790 |
| 2020-12-10 | $14.32 | $14.35 | $13.75 | $14.11 | $13.81 | 31,927,520 |
| 2020-12-09 | $14.87 | $15.11 | $14.19 | $14.23 | $13.93 | 44,374,790 |
| 2020-12-08 | $14.27 | $15.00 | $14.12 | $14.87 | $14.56 | 54,416,630 |
| 2020-12-07 | $14.36 | $14.84 | $13.98 | $14.24 | $13.94 | 41,342,480 |
| 2020-12-04 | $14.56 | $14.71 | $14.17 | $14.30 | $14.00 | 41,068,780 |
| 2020-12-03 | $13.88 | $15.08 | $13.75 | $14.60 | $14.29 | 79,824,900 |
| 2020-12-02 | $13.84 | $14.08 | $13.68 | $13.92 | $13.63 | 38,244,360 |
| 2020-12-01 | $13.20 | $13.86 | $13.11 | $13.86 | $13.57 | 41,312,380 |
| 2020-11-30 | $13.48 | $13.51 | $13.19 | $13.21 | $12.93 | 34,701,090 |
| 2020-11-27 | $13.69 | $13.76 | $13.15 | $13.36 | $13.08 | 46,254,390 |
| 2020-11-26 | $13.99 | $14.04 | $13.42 | $13.77 | $13.48 | 53,036,590 |
| 2020-11-25 | $13.27 | $14.42 | $13.19 | $13.92 | $13.63 | 110,302,760 |
| 2020-11-24 | $13.80 | $13.93 | $13.08 | $13.11 | $12.83 | 41,188,530 |
| 2020-11-23 | $13.58 | $13.65 | $13.33 | $13.53 | $13.24 | 28,577,070 |
| 2020-11-20 | $13.35 | $13.67 | $13.17 | $13.52 | $13.23 | 39,404,850 |
| 2020-11-19 | $12.69 | $13.38 | $12.51 | $13.38 | $13.10 | 32,908,210 |
| 2020-11-18 | $12.83 | $12.99 | $12.61 | $12.72 | $12.45 | 19,659,780 |
| 2020-11-17 | $12.79 | $13.18 | $12.64 | $12.95 | $12.68 | 28,912,790 |
| 2020-11-16 | $12.69 | $12.80 | $12.44 | $12.80 | $12.53 | 20,929,060 |
| 2020-11-13 | $12.65 | $12.80 | $12.55 | $12.78 | $12.51 | 16,715,910 |
| 2020-11-12 | $12.84 | $12.91 | $12.59 | $12.63 | $12.36 | 21,771,180 |
| 2020-11-11 | $13.25 | $13.37 | $12.82 | $12.83 | $12.56 | 23,991,780 |
| 2020-11-10 | $13.44 | $13.69 | $13.20 | $13.27 | $12.99 | 29,541,860 |
| 2020-11-09 | $13.57 | $13.63 | $13.29 | $13.44 | $13.16 | 33,120,250 |
| 2020-11-06 | $13.60 | $13.63 | $13.17 | $13.40 | $13.12 | 33,169,810 |
| 2020-11-05 | $13.35 | $13.59 | $13.17 | $13.58 | $13.29 | 42,980,430 |
| 2020-11-04 | $12.62 | $13.35 | $12.59 | $13.18 | $12.90 | 40,961,260 |
| 2020-11-03 | $12.71 | $12.91 | $12.44 | $12.63 | $12.36 | 28,197,530 |
| 2020-11-02 | $12.23 | $12.82 | $12.20 | $12.66 | $12.39 | 38,220,160 |
| 2020-10-30 | $12.75 | $12.78 | $12.21 | $12.22 | $11.96 | 24,621,280 |
| 2020-10-29 | $12.70 | $12.78 | $12.47 | $12.74 | $12.47 | 23,749,890 |
| 2020-10-28 | $12.68 | $12.98 | $12.43 | $12.87 | $12.60 | 23,266,920 |
| 2020-10-27 | $12.58 | $12.76 | $12.48 | $12.68 | $12.41 | 14,972,540 |
| 2020-10-26 | $12.51 | $12.75 | $12.29 | $12.72 | $12.45 | 15,448,260 |
| 2020-10-23 | $12.69 | $12.74 | $12.40 | $12.50 | $12.24 | 16,937,770 |
| 2020-10-22 | $12.74 | $12.79 | $12.44 | $12.71 | $12.44 | 21,441,660 |
| 2020-10-21 | $13.54 | $13.54 | $12.58 | $12.69 | $12.42 | 36,653,150 |
| 2020-10-20 | $13.38 | $13.45 | $13.27 | $13.45 | $13.17 | 19,562,160 |
| 2020-10-19 | $13.76 | $13.95 | $13.29 | $13.36 | $13.08 | 28,083,980 |
| 2020-10-16 | $13.77 | $13.83 | $13.42 | $13.62 | $13.33 | 21,628,900 |
| 2020-10-15 | $14.15 | $14.19 | $13.62 | $13.65 | $13.36 | 34,300,090 |
| 2020-10-14 | $13.86 | $14.08 | $13.78 | $13.89 | $13.60 | 29,445,460 |
| 2020-10-13 | $13.54 | $13.96 | $13.44 | $13.85 | $13.56 | 30,044,730 |
| 2020-10-12 | $13.52 | $13.79 | $13.37 | $13.58 | $13.29 | 46,417,720 |
| 2020-10-09 | $12.45 | $13.21 | $12.45 | $13.21 | $12.93 | 36,366,740 |
| 2020-10-08 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2020-10-07 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2020-10-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2020-10-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2020-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2020-10-01 | $12.15 | $12.15 | $12.15 | $12.15 | $11.89 | 0 |
| 2020-09-30 | $12.50 | $12.58 | $12.09 | $12.15 | $11.89 | 14,868,710 |
| 2020-09-29 | $12.48 | $12.63 | $12.40 | $12.46 | $12.20 | 9,793,200 |
| 2020-09-28 | $12.31 | $12.55 | $12.31 | $12.45 | $12.19 | 9,886,310 |
| 2020-09-25 | $12.43 | $12.46 | $12.18 | $12.30 | $12.04 | 11,639,220 |
| 2020-09-24 | $12.87 | $13.04 | $12.34 | $12.35 | $12.09 | 20,026,070 |
| 2020-09-23 | $13.06 | $13.15 | $12.80 | $12.98 | $12.71 | 11,993,300 |
| 2020-09-22 | $13.14 | $13.22 | $12.93 | $12.98 | $12.71 | 17,930,400 |
| 2020-09-21 | $13.54 | $13.58 | $13.20 | $13.29 | $13.01 | 19,748,030 |
| 2020-09-18 | $13.40 | $13.55 | $13.23 | $13.48 | $13.20 | 23,447,430 |
| 2020-09-17 | $12.84 | $13.53 | $12.80 | $13.42 | $13.14 | 37,506,440 |
| 2020-09-16 | $13.14 | $13.14 | $12.69 | $12.84 | $12.57 | 17,206,290 |
| 2020-09-15 | $13.05 | $13.28 | $12.86 | $13.18 | $12.90 | 22,293,520 |
| 2020-09-14 | $12.92 | $13.07 | $12.80 | $12.96 | $12.69 | 18,345,010 |
| 2020-09-11 | $12.52 | $12.93 | $12.45 | $12.92 | $12.65 | 19,624,050 |
| 2020-09-10 | $12.45 | $13.01 | $12.29 | $12.60 | $12.33 | 31,264,660 |
| 2020-09-09 | $12.28 | $12.51 | $11.92 | $12.31 | $12.05 | 17,645,350 |
| 2020-09-08 | $12.33 | $12.50 | $12.11 | $12.40 | $12.14 | 13,303,810 |
| 2020-09-07 | $12.56 | $12.76 | $12.21 | $12.29 | $12.03 | 16,261,040 |
| 2020-09-04 | $12.50 | $12.63 | $12.44 | $12.58 | $12.31 | 13,663,810 |
| 2020-09-03 | $12.98 | $13.05 | $12.59 | $12.67 | $12.40 | 18,137,920 |
| 2020-09-02 | $13.10 | $13.16 | $12.88 | $13.05 | $12.77 | 14,761,900 |
| 2020-09-01 | $12.85 | $13.10 | $12.80 | $13.00 | $12.73 | 18,344,680 |
| 2020-08-31 | $12.80 | $13.09 | $12.71 | $12.81 | $12.54 | 20,227,960 |
| 2020-08-28 | $12.55 | $12.81 | $12.52 | $12.75 | $12.48 | 26,443,810 |
| 2020-08-27 | $12.80 | $12.95 | $12.49 | $12.61 | $12.34 | 26,001,860 |
| 2020-08-26 | $13.52 | $13.57 | $12.75 | $12.79 | $12.52 | 28,778,840 |
| 2020-08-25 | $13.22 | $13.77 | $13.13 | $13.58 | $13.29 | 27,338,870 |
| 2020-08-24 | $13.28 | $13.47 | $13.02 | $13.22 | $12.94 | 20,934,000 |
| 2020-08-21 | $13.73 | $13.74 | $13.14 | $13.20 | $12.92 | 27,878,330 |
| 2020-08-20 | $13.78 | $13.85 | $13.46 | $13.47 | $13.19 | 23,904,470 |
| 2020-08-19 | $14.00 | $14.16 | $13.54 | $13.88 | $13.59 | 37,324,080 |
| 2020-08-18 | $13.63 | $14.43 | $13.63 | $13.91 | $13.62 | 53,253,250 |
| 2020-08-17 | $13.65 | $13.75 | $13.47 | $13.63 | $13.34 | 37,173,560 |
| 2020-08-14 | $13.81 | $13.98 | $13.32 | $13.63 | $13.34 | 41,666,350 |
| 2020-08-13 | $13.13 | $13.86 | $12.95 | $13.70 | $13.41 | 59,421,070 |
| 2020-08-12 | $12.99 | $13.28 | $12.60 | $13.11 | $12.83 | 37,897,610 |
| 2020-08-11 | $13.10 | $13.33 | $12.84 | $12.90 | $12.63 | 45,664,100 |
| 2020-08-10 | $12.28 | $13.44 | $12.21 | $13.10 | $12.82 | 54,093,980 |
| 2020-08-07 | $12.55 | $12.69 | $12.29 | $12.37 | $12.11 | 25,522,720 |
| 2020-08-06 | $12.78 | $12.85 | $12.46 | $12.53 | $12.27 | 24,763,530 |
| 2020-08-05 | $12.38 | $12.74 | $12.29 | $12.69 | $12.42 | 22,698,190 |
| 2020-08-04 | $12.65 | $12.70 | $12.38 | $12.45 | $12.19 | 24,182,880 |
| 2020-08-03 | $12.10 | $12.65 | $12.10 | $12.63 | $12.36 | 32,620,930 |
| 2020-07-31 | $11.91 | $12.24 | $11.85 | $12.08 | $11.83 | 20,174,020 |
| 2020-07-30 | $12.18 | $12.27 | $11.90 | $12.01 | $11.76 | 19,859,640 |
| 2020-07-29 | $11.78 | $12.16 | $11.66 | $12.16 | $11.90 | 23,294,690 |
| 2020-07-28 | $11.81 | $11.93 | $11.64 | $11.85 | $11.60 | 18,169,410 |
| 2020-07-27 | $12.00 | $12.10 | $11.59 | $11.74 | $11.49 | 23,806,620 |
| 2020-07-24 | $12.59 | $13.03 | $11.99 | $11.99 | $11.74 | 47,585,230 |
| 2020-07-23 | $12.87 | $12.91 | $12.32 | $12.70 | $12.43 | 35,063,480 |
| 2020-07-22 | $13.15 | $13.20 | $12.73 | $12.77 | $12.50 | 46,043,040 |
| 2020-07-21 | $13.06 | $13.64 | $12.98 | $13.13 | $12.85 | 52,456,970 |
| 2020-07-20 | $12.10 | $13.08 | $12.01 | $13.06 | $12.78 | 55,909,360 |
| 2020-07-17 | $12.14 | $12.34 | $11.77 | $11.89 | $11.64 | 25,369,420 |
| 2020-07-16 | $13.18 | $13.29 | $12.10 | $12.19 | $11.93 | 44,462,680 |
| 2020-07-15 | $12.82 | $13.44 | $12.38 | $13.10 | $12.82 | 62,384,140 |
| 2020-07-14 | $13.17 | $13.17 | $12.48 | $12.78 | $12.51 | 42,535,260 |
| 2020-07-13 | $12.92 | $13.20 | $12.80 | $13.19 | $12.91 | 44,568,380 |
| 2020-07-10 | $12.83 | $13.20 | $12.71 | $12.81 | $12.54 | 39,762,710 |
| 2020-07-09 | $12.65 | $12.93 | $12.42 | $12.84 | $12.57 | 43,331,640 |
| 2020-07-08 | $12.45 | $12.63 | $12.31 | $12.59 | $12.32 | 36,859,430 |
| 2020-07-07 | $12.60 | $12.95 | $12.27 | $12.48 | $12.22 | 45,929,290 |
| 2020-07-06 | $11.99 | $12.46 | $11.99 | $12.40 | $12.14 | 39,848,570 |
| 2020-07-03 | $11.80 | $11.98 | $11.73 | $11.86 | $11.61 | 29,224,740 |
| 2020-07-02 | $11.31 | $11.74 | $11.22 | $11.73 | $11.48 | 32,350,570 |
| 2020-07-01 | $11.33 | $11.48 | $11.18 | $11.30 | $11.06 | 16,820,830 |
| 2020-06-30 | $11.20 | $11.35 | $11.16 | $11.24 | $11.00 | 13,283,570 |
| 2020-06-29 | $11.30 | $11.33 | $10.96 | $11.11 | $10.88 | 22,186,930 |
| 2020-06-26 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2020-06-25 | $11.40 | $11.40 | $11.40 | $11.40 | $11.16 | 0 |
| 2020-06-24 | $11.52 | $11.56 | $11.34 | $11.40 | $11.16 | 15,270,430 |
| 2020-06-23 | $11.78 | $11.78 | $11.40 | $11.48 | $11.24 | 24,452,330 |
| 2020-06-22 | $11.65 | $12.08 | $11.65 | $11.85 | $11.60 | 27,939,230 |
| 2020-06-19 | $11.35 | $11.78 | $11.31 | $11.71 | $11.46 | 28,159,030 |
| 2020-06-18 | $11.28 | $11.39 | $11.18 | $11.37 | $11.13 | 17,402,300 |
| 2020-06-17 | $11.48 | $11.48 | $11.20 | $11.31 | $11.07 | 18,002,950 |
| 2020-06-16 | $11.41 | $11.55 | $11.34 | $11.52 | $11.28 | 16,891,990 |
| 2020-06-15 | $11.37 | $11.55 | $11.24 | $11.30 | $11.06 | 20,809,640 |
| 2020-06-12 | $11.40 | $11.60 | $11.31 | $11.47 | $11.23 | 26,282,350 |
| 2020-06-11 | $11.73 | $12.10 | $11.68 | $11.78 | $11.53 | 36,134,740 |
| 2020-06-10 | $11.93 | $11.94 | $11.57 | $11.60 | $11.36 | 24,307,880 |
| 2020-06-09 | $11.87 | $12.05 | $11.71 | $11.94 | $11.69 | 23,654,900 |
| 2020-06-08 | $11.96 | $12.21 | $11.85 | $11.95 | $11.55 | 28,921,190 |
| 2020-06-05 | $11.81 | $11.86 | $11.62 | $11.79 | $11.40 | 19,610,500 |
| 2020-06-04 | $11.74 | $12.15 | $11.74 | $11.89 | $11.49 | 27,546,640 |
| 2020-06-03 | $11.80 | $12.02 | $11.70 | $11.73 | $11.34 | 25,904,000 |
| 2020-06-02 | $12.30 | $12.30 | $11.82 | $11.87 | $11.48 | 39,906,240 |
| 2020-06-01 | $11.75 | $12.16 | $11.73 | $12.03 | $11.63 | 51,027,120 |
| 2020-05-29 | $11.99 | $12.17 | $11.55 | $11.67 | $11.28 | 41,114,930 |
| 2020-05-28 | $11.83 | $12.06 | $11.52 | $11.78 | $11.39 | 56,777,830 |
| 2020-05-27 | $10.87 | $11.98 | $10.87 | $11.95 | $11.55 | 73,496,060 |
| 2020-05-26 | $10.63 | $10.89 | $10.53 | $10.89 | $10.53 | 22,081,420 |
| 2020-05-25 | $11.17 | $11.28 | $10.44 | $10.53 | $10.18 | 31,702,470 |
| 2020-05-22 | $11.52 | $11.65 | $11.10 | $11.18 | $10.81 | 29,170,840 |
| 2020-05-21 | $11.33 | $11.88 | $11.28 | $11.49 | $11.11 | 53,483,270 |
| 2020-05-20 | $10.56 | $11.45 | $10.56 | $11.27 | $10.90 | 49,765,690 |
| 2020-05-19 | $10.55 | $10.65 | $10.43 | $10.56 | $10.21 | 11,572,010 |
| 2020-05-18 | $10.81 | $10.85 | $10.30 | $10.40 | $10.05 | 23,257,790 |
| 2020-05-15 | $11.01 | $11.05 | $10.83 | $10.90 | $10.54 | 16,906,130 |
| 2020-05-14 | $11.24 | $11.28 | $10.92 | $10.95 | $10.59 | 19,132,480 |
| 2020-05-13 | $11.03 | $11.55 | $11.01 | $11.26 | $10.89 | 26,781,180 |
| 2020-05-12 | $10.97 | $11.22 | $10.73 | $11.14 | $10.77 | 27,528,630 |
| 2020-05-11 | $11.17 | $11.35 | $10.85 | $10.98 | $10.61 | 24,514,330 |
| 2020-05-08 | $10.74 | $11.20 | $10.72 | $11.13 | $10.76 | 30,860,990 |
| 2020-05-07 | $10.92 | $10.97 | $10.67 | $10.68 | $10.32 | 14,899,990 |
| 2020-05-06 | $10.66 | $10.93 | $10.53 | $10.91 | $10.55 | 22,106,130 |
| 2020-05-05 | $10.73 | $10.73 | $10.73 | $10.73 | $10.37 | 0 |
| 2020-05-04 | $10.73 | $10.73 | $10.73 | $10.73 | $10.37 | 0 |
| 2020-05-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.37 | 0 |
| 2020-04-30 | $10.20 | $10.85 | $10.13 | $10.73 | $10.37 | 26,222,960 |
| 2020-04-29 | $10.10 | $10.26 | $9.98 | $10.02 | $9.69 | 14,696,030 |
| 2020-04-28 | $10.52 | $10.63 | $9.90 | $10.25 | $9.91 | 19,717,530 |
| 2020-04-27 | $10.50 | $10.78 | $10.48 | $10.52 | $10.17 | 13,241,680 |
| 2020-04-24 | $10.80 | $11.08 | $10.53 | $10.60 | $10.25 | 20,293,760 |
| 2020-04-23 | $11.02 | $11.12 | $10.72 | $10.75 | $10.39 | 13,992,160 |
| 2020-04-22 | $10.62 | $11.06 | $10.53 | $11.04 | $10.67 | 20,307,530 |
| 2020-04-21 | $10.95 | $10.95 | $10.54 | $10.69 | $10.33 | 17,516,860 |
| 2020-04-20 | $11.09 | $11.14 | $10.92 | $10.99 | $10.62 | 15,366,040 |
| 2020-04-17 | $11.19 | $11.25 | $10.97 | $11.06 | $10.69 | 20,916,930 |
| 2020-04-16 | $10.88 | $11.23 | $10.76 | $11.09 | $10.72 | 19,664,940 |
| 2020-04-15 | $10.96 | $11.18 | $10.92 | $10.95 | $10.59 | 23,750,480 |
| 2020-04-14 | $10.58 | $10.94 | $10.58 | $10.93 | $10.57 | 17,179,050 |
| 2020-04-13 | $10.50 | $10.56 | $10.34 | $10.55 | $10.20 | 12,029,300 |
| 2020-04-10 | $10.98 | $10.98 | $10.48 | $10.60 | $10.25 | 17,298,450 |
| 2020-04-09 | $10.93 | $11.02 | $10.84 | $10.93 | $10.57 | 15,007,530 |
| 2020-04-08 | $10.84 | $10.91 | $10.78 | $10.87 | $10.51 | 14,258,930 |
| 2020-04-07 | $11.00 | $11.04 | $10.80 | $10.93 | $10.57 | 26,311,140 |
| 2020-04-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.35 | 0 |
| 2020-04-03 | $10.81 | $10.94 | $10.68 | $10.71 | $10.35 | 15,699,360 |
| 2020-04-02 | $10.40 | $10.92 | $10.33 | $10.91 | $10.55 | 20,371,800 |
| 2020-04-01 | $10.46 | $10.89 | $10.41 | $10.51 | $10.16 | 25,477,920 |
| 2020-03-31 | $10.49 | $10.54 | $10.26 | $10.32 | $9.98 | 13,176,610 |
| 2020-03-30 | $10.50 | $10.67 | $10.10 | $10.39 | $10.04 | 19,980,100 |
| 2020-03-27 | $11.09 | $11.09 | $10.60 | $10.71 | $10.35 | 20,022,590 |
| 2020-03-26 | $10.89 | $11.03 | $10.70 | $10.91 | $10.55 | 21,073,230 |
| 2020-03-25 | $11.03 | $11.28 | $10.90 | $11.06 | $10.69 | 27,535,840 |
| 2020-03-24 | $10.73 | $10.73 | $10.27 | $10.72 | $10.36 | 20,935,250 |
| 2020-03-23 | $10.78 | $10.92 | $10.25 | $10.47 | $10.12 | 26,145,650 |
| 2020-03-20 | $11.45 | $11.46 | $10.87 | $11.24 | $10.87 | 22,355,990 |
| 2020-03-19 | $10.88 | $11.27 | $10.65 | $11.15 | $10.78 | 23,872,310 |
| 2020-03-18 | $11.38 | $11.67 | $10.91 | $10.92 | $10.56 | 24,970,640 |
| 2020-03-17 | $11.46 | $11.66 | $10.70 | $11.32 | $10.94 | 31,165,350 |
| 2020-03-16 | $12.54 | $12.65 | $11.36 | $11.39 | $11.01 | 42,037,410 |
| 2020-03-13 | $12.00 | $12.76 | $11.92 | $12.51 | $12.09 | 43,502,720 |
| 2020-03-12 | $13.39 | $13.40 | $12.90 | $13.09 | $12.65 | 37,201,450 |
| 2020-03-11 | $13.84 | $14.29 | $13.55 | $13.65 | $13.20 | 59,709,420 |
| 2020-03-10 | $13.41 | $13.75 | $12.28 | $13.43 | $12.98 | 64,773,420 |
| 2020-03-09 | $13.40 | $14.04 | $13.29 | $13.58 | $13.13 | 40,819,830 |
| 2020-03-06 | $13.35 | $13.92 | $13.31 | $13.80 | $13.34 | 30,487,930 |
| 2020-03-05 | $13.73 | $13.73 | $13.27 | $13.56 | $13.11 | 30,789,240 |
| 2020-03-04 | $13.50 | $13.62 | $13.12 | $13.38 | $12.94 | 26,153,570 |
| 2020-03-03 | $14.00 | $14.25 | $13.41 | $13.64 | $13.19 | 39,256,570 |
| 2020-03-02 | $13.18 | $13.64 | $13.18 | $13.52 | $13.07 | 33,792,680 |
| 2020-02-28 | $13.50 | $13.88 | $12.92 | $13.15 | $12.71 | 51,276,800 |
| 2020-02-27 | $14.18 | $14.55 | $13.83 | $14.20 | $13.73 | 29,614,230 |
| 2020-02-26 | $14.98 | $15.00 | $14.06 | $14.18 | $13.71 | 50,330,820 |
| 2020-02-25 | $14.48 | $15.37 | $14.17 | $15.25 | $14.74 | 67,939,810 |
| 2020-02-24 | $15.10 | $15.25 | $14.81 | $14.89 | $14.40 | 52,901,030 |
| 2020-02-21 | $15.45 | $16.05 | $15.11 | $15.25 | $14.74 | 76,577,540 |
| 2020-02-20 | $14.67 | $15.44 | $14.25 | $15.25 | $14.74 | 83,135,230 |
| 2020-02-19 | $13.68 | $14.45 | $13.36 | $14.25 | $13.78 | 66,764,990 |
| 2020-02-18 | $13.49 | $13.83 | $13.27 | $13.48 | $13.03 | 40,564,260 |
| 2020-02-17 | $13.20 | $13.64 | $13.20 | $13.48 | $13.03 | 32,709,950 |
| 2020-02-14 | $13.48 | $13.63 | $13.04 | $13.27 | $12.83 | 35,040,730 |
| 2020-02-13 | $13.64 | $13.74 | $13.35 | $13.37 | $12.93 | 32,932,920 |
| 2020-02-12 | $13.61 | $13.91 | $13.45 | $13.68 | $13.23 | 37,838,520 |
| 2020-02-11 | $13.90 | $13.90 | $13.37 | $13.63 | $13.18 | 38,330,180 |
| 2020-02-10 | $13.48 | $14.06 | $13.30 | $13.95 | $13.49 | 59,238,360 |
| 2020-02-07 | $13.27 | $13.87 | $12.91 | $13.68 | $13.23 | 58,760,510 |
| 2020-02-06 | $11.65 | $13.15 | $11.63 | $13.15 | $12.71 | 74,893,840 |
| 2020-02-05 | $11.70 | $12.25 | $11.50 | $11.95 | $11.55 | 45,333,200 |
| 2020-02-04 | $10.99 | $11.58 | $10.81 | $11.48 | $11.10 | 43,195,370 |
| 2020-02-03 | $10.62 | $10.90 | $10.62 | $10.62 | $10.27 | 35,800,010 |
| 2020-01-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.41 | 0 |
| 2020-01-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.41 | 0 |
| 2020-01-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.41 | 0 |
| 2020-01-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.41 | 0 |
| 2020-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.41 | 0 |
| 2020-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.41 | 0 |
| 2020-01-23 | $12.10 | $12.59 | $11.61 | $11.80 | $11.41 | 35,281,410 |
| 2020-01-22 | $11.92 | $12.34 | $11.70 | $12.19 | $11.78 | 27,449,140 |
| 2020-01-21 | $12.45 | $12.45 | $12.03 | $12.03 | $11.63 | 22,555,810 |
| 2020-01-20 | $12.03 | $12.50 | $11.98 | $12.47 | $12.06 | 26,378,300 |
| 2020-01-17 | $12.20 | $12.33 | $12.00 | $12.10 | $11.70 | 25,643,250 |
| 2020-01-16 | $12.75 | $12.75 | $12.08 | $12.22 | $11.81 | 42,079,040 |
| 2020-01-15 | $12.58 | $12.83 | $12.43 | $12.66 | $12.24 | 30,884,280 |
| 2020-01-14 | $12.95 | $13.28 | $12.32 | $12.47 | $12.06 | 56,286,800 |
| 2020-01-13 | $12.56 | $12.88 | $12.44 | $12.77 | $12.35 | 28,230,560 |
| 2020-01-10 | $12.80 | $12.85 | $12.39 | $12.44 | $12.03 | 26,972,810 |
| 2020-01-09 | $13.08 | $13.12 | $12.64 | $12.86 | $12.43 | 26,366,370 |
| 2020-01-08 | $12.56 | $13.24 | $12.43 | $12.79 | $12.36 | 44,040,640 |
| 2020-01-07 | $12.62 | $12.78 | $12.39 | $12.56 | $12.14 | 29,869,490 |
| 2020-01-06 | $11.88 | $13.09 | $11.73 | $12.71 | $12.29 | 67,238,000 |
| 2020-01-03 | $12.19 | $12.19 | $11.81 | $11.92 | $11.52 | 19,138,300 |
| 2020-01-02 | $12.09 | $12.16 | $11.85 | $12.12 | $11.72 | 27,675,860 |
| 2020-01-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.62 | 0 |
| 2019-12-31 | $12.04 | $12.09 | $11.70 | $12.02 | $11.62 | 25,196,660 |
| 2019-12-30 | $11.86 | $12.17 | $11.74 | $12.09 | $11.69 | 24,616,150 |
| 2019-12-27 | $12.33 | $12.43 | $11.98 | $12.09 | $11.69 | 31,048,510 |
| 2019-12-26 | $12.30 | $12.49 | $12.18 | $12.35 | $11.94 | 17,212,020 |
| 2019-12-25 | $12.13 | $12.50 | $12.04 | $12.42 | $12.01 | 30,439,190 |
| 2019-12-24 | $11.62 | $12.42 | $11.62 | $12.25 | $11.84 | 41,387,550 |
| 2019-12-23 | $11.64 | $11.86 | $11.55 | $11.61 | $11.22 | 21,562,200 |
| 2019-12-20 | $11.96 | $12.04 | $11.56 | $11.72 | $11.33 | 33,271,470 |
| 2019-12-19 | $11.80 | $12.20 | $11.67 | $11.96 | $11.56 | 34,242,250 |
| 2019-12-18 | $11.75 | $12.15 | $11.69 | $11.75 | $11.36 | 33,404,440 |
| 2019-12-17 | $11.75 | $12.04 | $11.63 | $11.89 | $11.49 | 51,544,850 |
| 2019-12-16 | $10.61 | $11.63 | $10.53 | $11.63 | $11.24 | 43,517,360 |
| 2019-12-13 | $10.52 | $10.74 | $10.50 | $10.57 | $10.22 | 21,000,880 |
| 2019-12-12 | $10.61 | $10.82 | $10.39 | $10.46 | $10.11 | 25,528,900 |
| 2019-12-11 | $10.79 | $10.89 | $10.41 | $10.62 | $10.27 | 25,545,570 |
| 2019-12-10 | $10.77 | $10.93 | $10.70 | $10.81 | $10.45 | 19,212,930 |
| 2019-12-09 | $10.52 | $10.98 | $10.44 | $10.85 | $10.49 | 29,577,720 |
| 2019-12-06 | $10.50 | $10.58 | $10.39 | $10.49 | $10.14 | 22,686,240 |
| 2019-12-05 | $10.16 | $10.64 | $10.16 | $10.50 | $10.15 | 40,296,470 |
| 2019-12-04 | $10.00 | $10.22 | $9.97 | $10.12 | $9.78 | 18,288,780 |
| 2019-12-03 | $9.91 | $10.10 | $9.86 | $10.04 | $9.71 | 12,964,210 |
| 2019-12-02 | $10.32 | $10.32 | $9.97 | $10.08 | $9.74 | 18,708,970 |
| 2019-11-29 | $10.09 | $10.32 | $9.99 | $10.28 | $9.94 | 28,240,310 |
| 2019-11-28 | $10.02 | $10.04 | $9.75 | $9.96 | $9.63 | 26,387,390 |
| 2019-11-27 | $9.99 | $10.17 | $9.92 | $10.01 | $9.68 | 23,603,950 |
| 2019-11-26 | $9.98 | $10.05 | $9.80 | $9.98 | $9.65 | 23,719,870 |
| 2019-11-25 | $9.83 | $10.22 | $9.70 | $10.01 | $9.68 | 34,511,050 |
| 2019-11-22 | $9.40 | $10.12 | $9.36 | $9.76 | $9.44 | 45,306,340 |
| 2019-11-21 | $9.05 | $9.41 | $8.97 | $9.40 | $9.09 | 23,996,090 |
| 2019-11-20 | $9.26 | $9.29 | $8.97 | $9.06 | $8.76 | 23,974,010 |
| 2019-11-19 | $8.99 | $9.22 | $8.90 | $9.21 | $8.90 | 21,574,100 |
| 2019-11-18 | $8.90 | $9.01 | $8.82 | $8.96 | $8.66 | 13,961,780 |
| 2019-11-15 | $9.17 | $9.18 | $8.89 | $8.93 | $8.63 | 16,185,020 |
| 2019-11-14 | $9.09 | $9.23 | $8.97 | $9.08 | $8.78 | 22,519,680 |
| 2019-11-13 | $8.72 | $9.28 | $8.62 | $9.10 | $8.80 | 27,986,060 |
| 2019-11-12 | $8.71 | $8.88 | $8.56 | $8.70 | $8.41 | 8,813,020 |
| 2019-11-11 | $8.73 | $8.78 | $8.62 | $8.66 | $8.37 | 9,811,110 |
| 2019-11-08 | $8.88 | $8.92 | $8.77 | $8.78 | $8.49 | 12,916,530 |
| 2019-11-07 | $8.59 | $8.85 | $8.52 | $8.81 | $8.52 | 14,551,570 |
| 2019-11-06 | $8.52 | $8.64 | $8.45 | $8.54 | $8.26 | 11,206,130 |
| 2019-11-05 | $8.44 | $8.55 | $8.36 | $8.46 | $8.18 | 6,959,870 |
| 2019-11-04 | $8.30 | $8.47 | $8.30 | $8.40 | $8.12 | 7,907,510 |
| 2019-11-01 | $8.18 | $8.32 | $8.18 | $8.27 | $8.00 | 7,472,620 |
| 2019-10-31 | $8.29 | $8.32 | $8.17 | $8.22 | $7.95 | 7,574,210 |
| 2019-10-30 | $8.58 | $8.70 | $8.21 | $8.26 | $7.99 | 15,305,200 |
| 2019-10-29 | $8.64 | $8.73 | $8.54 | $8.67 | $8.38 | 8,176,880 |
| 2019-10-28 | $8.46 | $8.65 | $8.46 | $8.62 | $8.33 | 8,750,970 |
| 2019-10-25 | $8.38 | $8.47 | $8.28 | $8.45 | $8.17 | 4,504,360 |
| 2019-10-24 | $8.35 | $8.51 | $8.29 | $8.41 | $8.13 | 4,736,660 |
| 2019-10-23 | $8.37 | $8.44 | $8.30 | $8.35 | $8.07 | 3,897,570 |
| 2019-10-22 | $8.24 | $8.47 | $8.24 | $8.43 | $8.15 | 5,459,820 |
| 2019-10-21 | $8.20 | $8.31 | $8.09 | $8.26 | $7.99 | 5,753,340 |
| 2019-10-18 | $8.49 | $8.59 | $8.18 | $8.22 | $7.95 | 9,561,370 |
| 2019-10-17 | $8.51 | $8.55 | $8.38 | $8.43 | $8.15 | 4,702,420 |
| 2019-10-16 | $8.60 | $8.67 | $8.48 | $8.51 | $8.23 | 4,968,120 |
| 2019-10-15 | $8.73 | $8.78 | $8.55 | $8.58 | $8.29 | 5,957,700 |
| 2019-10-14 | $8.54 | $8.81 | $8.52 | $8.68 | $8.39 | 11,597,510 |
| 2019-10-11 | $8.54 | $8.54 | $8.38 | $8.45 | $8.17 | 4,971,790 |
| 2019-10-10 | $8.39 | $8.53 | $8.36 | $8.52 | $8.24 | 7,114,070 |
| 2019-10-09 | $8.32 | $8.39 | $8.23 | $8.38 | $8.10 | 3,985,430 |
| 2019-10-08 | $8.29 | $8.47 | $8.29 | $8.34 | $8.06 | 6,684,330 |
| 2019-10-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-10-04 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-10-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-10-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-10-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-09-30 | $8.38 | $8.48 | $8.30 | $8.31 | $8.03 | 6,629,470 |
| 2019-09-27 | $8.41 | $8.57 | $8.34 | $8.37 | $8.09 | 6,845,050 |
| 2019-09-26 | $8.69 | $8.69 | $8.36 | $8.42 | $8.14 | 8,824,770 |
| 2019-09-25 | $8.76 | $8.78 | $8.60 | $8.64 | $8.35 | 7,603,670 |
| 2019-09-24 | $8.88 | $9.02 | $8.77 | $8.82 | $8.53 | 9,967,660 |
| 2019-09-23 | $9.16 | $9.17 | $8.73 | $8.93 | $8.63 | 16,463,730 |
| 2019-09-20 | $8.75 | $9.14 | $8.71 | $9.11 | $8.81 | 19,121,540 |
| 2019-09-19 | $8.75 | $8.78 | $8.53 | $8.75 | $8.46 | 9,089,200 |
| 2019-09-18 | $8.77 | $8.85 | $8.68 | $8.75 | $8.46 | 7,234,410 |
| 2019-09-17 | $9.06 | $9.10 | $8.72 | $8.81 | $8.52 | 12,235,900 |
| 2019-09-16 | $9.08 | $9.18 | $9.05 | $9.12 | $8.82 | 11,286,400 |
| 2019-09-13 | $9.03 | $9.03 | $9.03 | $9.03 | $8.73 | 0 |
| 2019-09-12 | $9.12 | $9.14 | $8.95 | $9.03 | $8.73 | 8,563,570 |
| 2019-09-11 | $9.06 | $9.20 | $9.04 | $9.10 | $8.80 | 10,201,930 |
| 2019-09-10 | $9.13 | $9.19 | $9.04 | $9.08 | $8.78 | 9,451,600 |
| 2019-09-09 | $9.06 | $9.20 | $9.01 | $9.15 | $8.85 | 14,417,530 |
| 2019-09-06 | $8.95 | $9.07 | $8.95 | $9.00 | $8.70 | 9,261,950 |
| 2019-09-05 | $9.00 | $9.10 | $8.95 | $8.96 | $8.66 | 15,226,140 |
| 2019-09-04 | $8.92 | $9.08 | $8.86 | $8.98 | $8.68 | 10,282,460 |
| 2019-09-03 | $8.96 | $9.02 | $8.87 | $8.92 | $8.62 | 10,095,390 |
| 2019-09-02 | $8.77 | $9.00 | $8.69 | $8.96 | $8.66 | 15,456,390 |
| 2019-08-30 | $8.98 | $8.98 | $8.66 | $8.78 | $8.49 | 15,373,170 |
| 2019-08-29 | $8.84 | $8.99 | $8.82 | $8.98 | $8.68 | 9,332,520 |
| 2019-08-28 | $8.85 | $8.89 | $8.75 | $8.81 | $8.52 | 8,975,730 |
| 2019-08-27 | $8.56 | $8.95 | $8.54 | $8.88 | $8.58 | 12,399,910 |
| 2019-08-26 | $8.38 | $8.55 | $8.37 | $8.52 | $8.24 | 5,728,260 |
| 2019-08-23 | $8.50 | $8.64 | $8.50 | $8.57 | $8.29 | 4,821,650 |
| 2019-08-22 | $8.66 | $8.66 | $8.47 | $8.53 | $8.25 | 4,729,130 |
| 2019-08-21 | $8.50 | $8.54 | $8.47 | $8.49 | $8.21 | 4,235,350 |
| 2019-08-20 | $8.54 | $8.59 | $8.45 | $8.50 | $8.22 | 5,985,200 |
| 2019-08-19 | $8.33 | $8.59 | $8.32 | $8.54 | $8.26 | 9,670,260 |
| 2019-08-16 | $8.22 | $8.35 | $8.18 | $8.30 | $8.02 | 6,402,610 |
| 2019-08-15 | $8.01 | $8.20 | $7.97 | $8.18 | $7.91 | 4,965,290 |
| 2019-08-14 | $8.14 | $8.24 | $8.08 | $8.15 | $7.88 | 6,123,730 |
| 2019-08-13 | $7.98 | $8.10 | $7.97 | $8.03 | $7.76 | 4,555,700 |
| 2019-08-12 | $7.91 | $8.07 | $7.89 | $8.06 | $7.79 | 4,680,710 |
| 2019-08-09 | $8.12 | $8.12 | $7.87 | $7.91 | $7.65 | 6,511,300 |
| 2019-08-08 | $8.14 | $8.19 | $7.98 | $8.02 | $7.75 | 9,179,700 |
| 2019-08-07 | $8.01 | $8.35 | $7.95 | $8.13 | $7.86 | 13,424,570 |
| 2019-08-06 | $8.11 | $8.17 | $7.79 | $7.95 | $7.69 | 11,099,510 |
| 2019-08-05 | $8.36 | $8.46 | $8.22 | $8.22 | $7.95 | 7,743,990 |
| 2019-08-02 | $8.35 | $8.44 | $8.21 | $8.40 | $8.12 | 7,309,400 |
| 2019-08-01 | $8.58 | $8.59 | $8.44 | $8.52 | $8.24 | 6,588,400 |
| 2019-07-31 | $8.65 | $8.68 | $8.53 | $8.62 | $8.33 | 7,904,330 |
| 2019-07-30 | $8.62 | $8.77 | $8.62 | $8.70 | $8.41 | 4,976,580 |
| 2019-07-29 | $8.79 | $8.79 | $8.61 | $8.64 | $8.35 | 7,906,790 |
| 2019-07-26 | $8.80 | $8.80 | $8.59 | $8.71 | $8.42 | 10,450,520 |
| 2019-07-25 | $9.02 | $9.05 | $8.73 | $8.81 | $8.52 | 18,073,340 |
| 2019-07-24 | $9.13 | $9.15 | $9.00 | $9.05 | $8.75 | 8,350,870 |
| 2019-07-23 | $8.94 | $9.10 | $8.92 | $9.07 | $8.77 | 7,549,180 |
| 2019-07-22 | $9.10 | $9.11 | $8.76 | $8.91 | $8.61 | 7,102,050 |
| 2019-07-19 | $9.06 | $9.18 | $9.01 | $9.06 | $8.76 | 6,049,550 |
| 2019-07-18 | $9.13 | $9.19 | $8.99 | $9.05 | $8.75 | 9,585,360 |
| 2019-07-17 | $9.20 | $9.26 | $9.06 | $9.10 | $8.80 | 11,603,640 |
| 2019-07-16 | $9.13 | $9.29 | $9.11 | $9.19 | $8.88 | 9,790,360 |
| 2019-07-15 | $9.03 | $9.24 | $8.97 | $9.16 | $8.86 | 16,111,340 |
| 2019-07-12 | $8.97 | $9.15 | $8.87 | $9.07 | $8.77 | 20,790,360 |
| 2019-07-11 | $8.87 | $8.90 | $8.71 | $8.87 | $8.58 | 6,408,270 |
| 2019-07-10 | $8.71 | $8.87 | $8.69 | $8.81 | $8.52 | 7,504,200 |
| 2019-07-09 | $8.71 | $8.71 | $8.54 | $8.67 | $8.38 | 3,429,850 |
| 2019-07-08 | $8.85 | $8.90 | $8.61 | $8.65 | $8.36 | 5,652,930 |
| 2019-07-05 | $8.80 | $8.92 | $8.80 | $8.87 | $8.58 | 4,322,920 |
| 2019-07-04 | $8.90 | $8.98 | $8.79 | $8.85 | $8.56 | 5,621,500 |
| 2019-07-03 | $8.69 | $8.96 | $8.55 | $8.87 | $8.58 | 10,867,890 |
| 2019-07-02 | $8.67 | $8.74 | $8.59 | $8.67 | $8.38 | 5,806,690 |
| 2019-07-01 | $8.69 | $8.72 | $8.48 | $8.67 | $8.38 | 10,471,710 |
| 2019-06-28 | $8.45 | $8.51 | $8.28 | $8.41 | $8.13 | 6,657,360 |
| 2019-06-27 | $8.39 | $8.49 | $8.30 | $8.44 | $8.16 | 6,897,460 |
| 2019-06-26 | $8.41 | $8.49 | $8.25 | $8.38 | $8.10 | 8,672,950 |
| 2019-06-25 | $8.77 | $8.77 | $8.32 | $8.40 | $8.12 | 12,655,180 |
| 2019-06-24 | $8.83 | $8.85 | $8.71 | $8.76 | $8.47 | 6,603,650 |
| 2019-06-21 | $8.77 | $8.90 | $8.76 | $8.84 | $8.55 | 7,302,730 |
| 2019-06-20 | $8.88 | $9.06 | $8.82 | $8.93 | $8.49 | 10,638,740 |
| 2019-06-19 | $8.90 | $8.95 | $8.82 | $8.87 | $8.43 | 10,859,720 |
| 2019-06-18 | $8.82 | $8.83 | $8.66 | $8.75 | $8.32 | 5,495,810 |
| 2019-06-17 | $8.83 | $8.92 | $8.76 | $8.81 | $8.38 | 8,106,620 |
| 2019-06-14 | $8.92 | $8.92 | $8.75 | $8.80 | $8.37 | 9,175,130 |
| 2019-06-13 | $8.90 | $8.94 | $8.72 | $8.86 | $8.42 | 10,228,760 |
| 2019-06-12 | $9.08 | $9.15 | $8.75 | $8.90 | $8.46 | 23,447,050 |
| 2019-06-11 | $9.40 | $9.40 | $8.65 | $9.23 | $8.77 | 41,301,860 |
| 2019-06-10 | $9.33 | $9.60 | $9.31 | $9.55 | $9.08 | 24,936,160 |
| 2019-06-07 | $9.17 | $9.17 | $9.17 | $9.17 | $8.72 | 0 |
| 2019-06-06 | $9.38 | $9.38 | $9.08 | $9.17 | $8.72 | 8,011,210 |
| 2019-06-05 | $9.47 | $9.47 | $9.29 | $9.35 | $8.89 | 9,292,530 |
| 2019-06-04 | $9.45 | $9.49 | $9.28 | $9.39 | $8.93 | 7,363,220 |
| 2019-06-03 | $9.37 | $9.45 | $9.17 | $9.41 | $8.95 | 10,989,720 |
| 2019-05-31 | $9.45 | $9.49 | $9.26 | $9.38 | $8.92 | 8,935,100 |
| 2019-05-30 | $9.28 | $9.56 | $9.15 | $9.46 | $8.99 | 13,959,600 |
| 2019-05-29 | $9.20 | $9.32 | $9.13 | $9.28 | $8.82 | 8,251,500 |
| 2019-05-28 | $9.18 | $9.30 | $9.14 | $9.23 | $8.77 | 12,555,300 |
| 2019-05-27 | $8.86 | $9.27 | $8.61 | $9.22 | $8.76 | 14,670,360 |
| 2019-05-24 | $8.65 | $8.74 | $8.60 | $8.67 | $8.24 | 4,975,160 |
| 2019-05-23 | $8.69 | $8.70 | $8.55 | $8.67 | $8.24 | 6,220,350 |
| 2019-05-22 | $8.78 | $8.78 | $8.58 | $8.69 | $8.26 | 4,877,720 |
| 2019-05-21 | $8.65 | $8.78 | $8.62 | $8.72 | $8.29 | 5,927,290 |
| 2019-05-20 | $8.78 | $8.78 | $8.37 | $8.60 | $8.18 | 8,197,090 |
| 2019-05-17 | $8.95 | $9.00 | $8.58 | $8.77 | $8.34 | 9,085,760 |
| 2019-05-16 | $8.88 | $9.03 | $8.76 | $8.91 | $8.47 | 11,611,510 |
| 2019-05-15 | $8.72 | $8.89 | $8.68 | $8.78 | $8.35 | 10,076,810 |
| 2019-05-14 | $8.76 | $8.88 | $8.60 | $8.67 | $8.24 | 8,962,180 |
| 2019-05-13 | $8.78 | $8.92 | $8.60 | $8.80 | $8.37 | 9,342,100 |
| 2019-05-10 | $8.75 | $8.90 | $8.42 | $8.84 | $8.40 | 11,286,120 |
| 2019-05-09 | $8.70 | $8.84 | $8.40 | $8.59 | $8.17 | 11,704,310 |
| 2019-05-08 | $8.67 | $8.93 | $8.58 | $8.84 | $8.40 | 8,775,270 |
| 2019-05-07 | $8.94 | $8.97 | $8.69 | $8.88 | $8.44 | 10,461,280 |
| 2019-05-06 | $9.30 | $9.50 | $8.85 | $8.85 | $8.41 | 18,005,770 |
| 2019-05-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.34 | 0 |
| 2019-05-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.34 | 0 |
| 2019-05-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.34 | 0 |
| 2019-04-30 | $9.99 | $10.06 | $9.60 | $9.83 | $9.34 | 11,464,010 |
| 2019-04-29 | $9.90 | $9.98 | $9.55 | $9.89 | $9.40 | 9,522,320 |
| 2019-04-26 | $9.83 | $10.03 | $9.73 | $9.91 | $9.42 | 10,655,920 |
| 2019-04-25 | $10.18 | $10.19 | $9.79 | $9.92 | $9.43 | 12,731,930 |
| 2019-04-24 | $9.99 | $10.04 | $9.86 | $10.02 | $9.53 | 11,440,360 |
| 2019-04-23 | $10.23 | $10.23 | $9.83 | $9.90 | $9.41 | 17,007,890 |
| 2019-04-22 | $10.46 | $10.50 | $10.03 | $10.08 | $9.58 | 14,244,100 |
| 2019-04-19 | $10.48 | $10.54 | $10.33 | $10.43 | $9.92 | 12,609,920 |
| 2019-04-18 | $10.50 | $10.61 | $10.23 | $10.54 | $10.02 | 21,433,650 |
| 2019-04-17 | $10.00 | $10.77 | $9.95 | $10.60 | $10.08 | 37,550,300 |
| 2019-04-16 | $9.95 | $10.05 | $9.59 | $9.92 | $9.43 | 26,671,800 |
| 2019-04-15 | $10.23 | $10.35 | $9.87 | $10.06 | $9.56 | 22,604,380 |
| 2019-04-12 | $10.28 | $10.59 | $10.05 | $10.15 | $9.65 | 26,790,210 |
| 2019-04-11 | $9.92 | $10.40 | $9.74 | $10.22 | $9.72 | 27,922,060 |
| 2019-04-10 | $9.79 | $9.96 | $9.64 | $9.85 | $9.36 | 14,067,000 |
| 2019-04-09 | $9.62 | $9.90 | $9.62 | $9.74 | $9.26 | 10,827,590 |
| 2019-04-08 | $9.88 | $10.01 | $9.49 | $9.70 | $9.22 | 18,877,950 |
| 2019-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2019-04-04 | $9.95 | $10.02 | $9.78 | $9.88 | $9.39 | 15,044,050 |
| 2019-04-03 | $9.78 | $10.15 | $9.60 | $9.95 | $9.46 | 27,857,380 |
| 2019-04-02 | $9.72 | $9.75 | $9.44 | $9.66 | $9.18 | 22,884,540 |
| 2019-04-01 | $9.58 | $9.88 | $9.47 | $9.65 | $9.17 | 30,254,840 |
| 2019-03-29 | $9.25 | $9.63 | $9.17 | $9.61 | $9.14 | 31,301,500 |
| 2019-03-28 | $8.77 | $9.50 | $8.72 | $9.23 | $8.77 | 33,905,050 |
| 2019-03-27 | $8.68 | $8.83 | $8.56 | $8.79 | $8.36 | 10,603,090 |
| 2019-03-26 | $9.01 | $9.07 | $8.62 | $8.64 | $8.21 | 15,892,760 |
| 2019-03-25 | $8.71 | $9.15 | $8.67 | $8.98 | $8.54 | 20,203,750 |
| 2019-03-22 | $8.70 | $8.94 | $8.63 | $8.87 | $8.43 | 12,435,610 |
| 2019-03-21 | $8.69 | $8.82 | $8.62 | $8.76 | $8.33 | 13,194,920 |
| 2019-03-20 | $8.87 | $8.87 | $8.49 | $8.67 | $8.24 | 15,689,020 |
| 2019-03-19 | $8.97 | $9.14 | $8.75 | $8.89 | $8.45 | 15,594,980 |
| 2019-03-18 | $8.72 | $8.84 | $8.61 | $8.80 | $8.37 | 16,854,430 |
| 2019-03-15 | $8.69 | $8.94 | $8.59 | $8.75 | $8.32 | 20,687,360 |
| 2019-03-14 | $8.56 | $8.81 | $8.47 | $8.70 | $8.27 | 20,349,400 |
| 2019-03-13 | $8.90 | $8.95 | $8.53 | $8.60 | $8.18 | 26,296,010 |
| 2019-03-12 | $9.10 | $9.24 | $8.71 | $8.95 | $8.51 | 36,608,650 |
| 2019-03-11 | $8.00 | $8.83 | $8.00 | $8.83 | $8.39 | 29,724,470 |
| 2019-03-08 | $7.90 | $8.36 | $7.87 | $8.03 | $7.63 | 22,935,390 |
| 2019-03-07 | $7.97 | $8.09 | $7.90 | $8.03 | $7.63 | 18,248,020 |
| 2019-03-06 | $7.82 | $8.09 | $7.69 | $8.02 | $7.62 | 19,436,080 |
| 2019-03-05 | $7.49 | $7.74 | $7.49 | $7.73 | $7.35 | 13,862,860 |
| 2019-03-04 | $7.56 | $7.68 | $7.42 | $7.48 | $7.11 | 17,706,420 |
| 2019-03-01 | $7.47 | $7.58 | $7.32 | $7.52 | $7.15 | 8,874,170 |
| 2019-02-28 | $7.39 | $7.65 | $7.38 | $7.44 | $7.07 | 10,046,390 |
| 2019-02-27 | $7.37 | $7.51 | $7.25 | $7.31 | $6.95 | 12,291,510 |
| 2019-02-26 | $7.58 | $7.75 | $7.50 | $7.53 | $7.16 | 11,539,400 |
| 2019-02-25 | $7.37 | $7.61 | $7.36 | $7.60 | $7.22 | 14,945,500 |
| 2019-02-22 | $7.13 | $7.35 | $7.13 | $7.34 | $6.98 | 6,511,260 |
| 2019-02-21 | $7.20 | $7.31 | $7.15 | $7.16 | $6.81 | 7,922,890 |
| 2019-02-20 | $7.22 | $7.28 | $7.12 | $7.21 | $6.85 | 5,385,640 |
| 2019-02-19 | $7.34 | $7.35 | $7.18 | $7.23 | $6.87 | 7,700,560 |
| 2019-02-18 | $7.18 | $7.35 | $7.12 | $7.34 | $6.98 | 8,105,680 |
| 2019-02-15 | $7.17 | $7.18 | $7.06 | $7.12 | $6.77 | 4,968,520 |
| 2019-02-14 | $7.13 | $7.21 | $7.07 | $7.11 | $6.76 | 5,605,780 |
| 2019-02-13 | $7.00 | $7.14 | $6.99 | $7.11 | $6.76 | 7,480,100 |
| 2019-02-12 | $6.96 | $7.07 | $6.85 | $6.98 | $6.64 | 7,211,480 |
| 2019-02-11 | $6.72 | $6.94 | $6.69 | $6.91 | $6.57 | 5,966,150 |
| 2019-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.39 | 0 |
| 2019-02-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.39 | 0 |
| 2019-02-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.39 | 0 |
| 2019-02-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.39 | 0 |
| 2019-02-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.39 | 0 |
| 2019-02-01 | $6.41 | $6.73 | $6.41 | $6.72 | $6.39 | 7,104,610 |
| 2019-01-31 | $6.55 | $6.62 | $6.30 | $6.43 | $6.11 | 5,360,010 |
| 2019-01-30 | $6.58 | $6.64 | $6.48 | $6.49 | $6.17 | 4,285,430 |
| 2019-01-29 | $6.74 | $6.76 | $6.49 | $6.58 | $6.26 | 6,692,760 |
| 2019-01-28 | $6.78 | $6.91 | $6.76 | $6.78 | $6.45 | 5,287,650 |
| 2019-01-25 | $6.75 | $6.82 | $6.72 | $6.74 | $6.41 | 4,605,730 |
| 2019-01-24 | $6.80 | $6.85 | $6.69 | $6.76 | $6.43 | 5,388,040 |
| 2019-01-23 | $6.73 | $6.81 | $6.70 | $6.79 | $6.45 | 3,406,820 |
| 2019-01-22 | $6.78 | $6.82 | $6.73 | $6.75 | $6.42 | 4,718,520 |
| 2019-01-21 | $6.84 | $6.84 | $6.74 | $6.78 | $6.45 | 4,885,180 |
| 2019-01-18 | $6.71 | $6.84 | $6.71 | $6.82 | $6.48 | 3,610,470 |
| 2019-01-17 | $6.76 | $6.82 | $6.69 | $6.71 | $6.38 | 3,373,420 |
| 2019-01-16 | $6.82 | $6.88 | $6.74 | $6.77 | $6.44 | 3,525,340 |
| 2019-01-15 | $6.78 | $6.86 | $6.71 | $6.85 | $6.51 | 4,116,690 |
| 2019-01-14 | $6.86 | $6.89 | $6.76 | $6.78 | $6.45 | 4,181,410 |
| 2019-01-11 | $6.79 | $6.85 | $6.73 | $6.81 | $6.47 | 3,772,210 |
| 2019-01-10 | $6.70 | $6.88 | $6.70 | $6.79 | $6.45 | 7,377,510 |
| 2019-01-09 | $6.76 | $6.84 | $6.70 | $6.70 | $6.37 | 6,698,060 |
| 2019-01-08 | $6.70 | $6.83 | $6.67 | $6.75 | $6.42 | 8,397,070 |
| 2019-01-07 | $6.52 | $6.80 | $6.49 | $6.73 | $6.40 | 9,967,970 |
| 2019-01-04 | $6.27 | $6.54 | $6.26 | $6.50 | $6.18 | 6,082,410 |
| 2019-01-03 | $6.33 | $6.43 | $6.29 | $6.33 | $6.02 | 2,953,100 |
| 2019-01-02 | $6.33 | $6.39 | $6.27 | $6.32 | $6.01 | 4,102,510 |
| 2019-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
| 2018-12-31 | $6.30 | $6.30 | $6.30 | $6.30 | $5.99 | 0 |
| 2018-12-28 | $6.36 | $6.42 | $6.29 | $6.30 | $5.99 | 4,574,450 |
| 2018-12-27 | $6.64 | $6.65 | $6.35 | $6.40 | $6.08 | 4,490,980 |
| 2018-12-26 | $6.49 | $6.59 | $6.43 | $6.54 | $6.22 | 5,255,730 |
| 2018-12-25 | $6.55 | $6.56 | $6.29 | $6.47 | $6.15 | 6,102,000 |
| 2018-12-24 | $6.47 | $6.63 | $6.43 | $6.62 | $6.29 | 3,493,660 |
| 2018-12-21 | $6.53 | $6.59 | $6.47 | $6.50 | $6.18 | 4,216,610 |
| 2018-12-20 | $6.48 | $6.57 | $6.45 | $6.50 | $6.18 | 3,621,470 |
| 2018-12-19 | $6.60 | $6.60 | $6.43 | $6.46 | $6.14 | 4,370,200 |
| 2018-12-18 | $6.51 | $6.62 | $6.44 | $6.57 | $6.25 | 5,368,420 |
| 2018-12-17 | $6.63 | $6.66 | $6.49 | $6.59 | $6.26 | 3,762,080 |
| 2018-12-14 | $6.73 | $6.80 | $6.60 | $6.62 | $6.29 | 4,660,250 |
| 2018-12-13 | $6.73 | $6.86 | $6.69 | $6.78 | $6.45 | 6,979,280 |
| 2018-12-12 | $6.59 | $6.79 | $6.59 | $6.76 | $6.43 | 5,093,590 |
| 2018-12-11 | $6.60 | $6.67 | $6.53 | $6.58 | $6.26 | 3,217,580 |
| 2018-12-10 | $6.60 | $6.67 | $6.54 | $6.61 | $6.28 | 4,640,110 |
| 2018-12-07 | $6.64 | $6.76 | $6.51 | $6.61 | $6.28 | 5,095,270 |
| 2018-12-06 | $6.77 | $6.80 | $6.64 | $6.70 | $6.37 | 4,211,740 |
| 2018-12-05 | $6.80 | $6.91 | $6.74 | $6.82 | $6.48 | 5,374,890 |
| 2018-12-04 | $6.84 | $6.92 | $6.83 | $6.88 | $6.54 | 5,382,810 |
| 2018-12-03 | $6.97 | $7.00 | $6.84 | $6.87 | $6.53 | 9,847,990 |
| 2018-11-30 | $6.57 | $6.80 | $6.55 | $6.77 | $6.44 | 5,989,080 |
| 2018-11-29 | $6.86 | $6.87 | $6.56 | $6.58 | $6.26 | 5,349,420 |
| 2018-11-28 | $6.72 | $6.84 | $6.60 | $6.82 | $6.48 | 6,655,890 |
| 2018-11-27 | $6.50 | $6.78 | $6.49 | $6.65 | $6.32 | 7,280,610 |
| 2018-11-26 | $6.50 | $6.60 | $6.42 | $6.47 | $6.15 | 5,490,490 |
| 2018-11-23 | $6.74 | $6.82 | $6.42 | $6.44 | $6.12 | 7,311,220 |
| 2018-11-22 | $6.72 | $6.83 | $6.71 | $6.78 | $6.45 | 4,215,890 |
| 2018-11-21 | $6.62 | $6.80 | $6.62 | $6.76 | $6.43 | 4,821,560 |
| 2018-11-20 | $6.90 | $6.97 | $6.62 | $6.73 | $6.40 | 8,144,540 |
| 2018-11-19 | $7.09 | $7.10 | $6.89 | $7.01 | $6.66 | 9,058,150 |
| 2018-11-16 | $6.95 | $7.24 | $6.89 | $7.10 | $6.75 | 8,782,060 |
| 2018-11-15 | $6.85 | $6.92 | $6.79 | $6.90 | $6.56 | 5,544,950 |
| 2018-11-14 | $6.83 | $6.95 | $6.75 | $6.80 | $6.46 | 7,466,820 |
| 2018-11-13 | $6.73 | $6.90 | $6.70 | $6.87 | $6.53 | 7,824,730 |
| 2018-11-12 | $6.70 | $6.81 | $6.62 | $6.78 | $6.45 | 7,366,100 |
| 2018-11-09 | $6.66 | $6.75 | $6.62 | $6.72 | $6.39 | 4,695,290 |
| 2018-11-08 | $6.76 | $6.80 | $6.61 | $6.64 | $6.31 | 4,916,280 |
| 2018-11-07 | $6.69 | $6.83 | $6.69 | $6.72 | $6.39 | 6,471,700 |
| 2018-11-06 | $6.63 | $6.76 | $6.55 | $6.72 | $6.39 | 6,713,290 |
| 2018-11-05 | $6.60 | $6.75 | $6.51 | $6.66 | $6.33 | 7,801,340 |
| 2018-11-02 | $6.52 | $6.66 | $6.44 | $6.64 | $6.31 | 9,101,310 |
| 2018-11-01 | $6.39 | $6.52 | $6.30 | $6.37 | $6.06 | 9,179,450 |
| 2018-10-31 | $6.34 | $6.43 | $6.30 | $6.38 | $6.06 | 6,782,010 |
| 2018-10-30 | $6.20 | $6.45 | $6.18 | $6.38 | $6.06 | 6,783,770 |
| 2018-10-29 | $6.23 | $6.35 | $6.15 | $6.18 | $5.87 | 4,674,660 |
| 2018-10-26 | $6.15 | $6.30 | $6.15 | $6.24 | $5.93 | 5,681,780 |
| 2018-10-25 | $6.00 | $6.18 | $5.95 | $6.13 | $5.83 | 7,835,910 |
| 2018-10-24 | $6.26 | $6.38 | $6.24 | $6.27 | $5.96 | 3,592,050 |
| 2018-10-23 | $6.36 | $6.38 | $6.20 | $6.27 | $5.96 | 6,257,440 |
| 2018-10-22 | $6.12 | $6.45 | $6.12 | $6.36 | $6.05 | 8,465,970 |
| 2018-10-19 | $5.83 | $6.10 | $5.80 | $6.09 | $5.79 | 7,320,030 |
| 2018-10-18 | $6.05 | $6.05 | $5.80 | $5.93 | $5.64 | 5,742,280 |
| 2018-10-17 | $6.12 | $6.22 | $5.90 | $6.09 | $5.79 | 7,614,720 |
| 2018-10-16 | $6.34 | $6.34 | $5.95 | $6.03 | $5.73 | 11,037,900 |
| 2018-10-15 | $6.58 | $6.59 | $6.32 | $6.32 | $6.01 | 9,262,620 |
| 2018-10-12 | $6.80 | $6.85 | $6.28 | $6.53 | $6.21 | 17,095,550 |
| 2018-10-11 | $7.20 | $7.31 | $6.74 | $6.98 | $6.64 | 9,541,260 |
| 2018-10-10 | $7.50 | $7.56 | $7.37 | $7.44 | $7.07 | 7,739,620 |
| 2018-10-09 | $7.49 | $7.64 | $7.46 | $7.55 | $7.18 | 5,170,930 |
| 2018-10-08 | $7.52 | $7.72 | $7.36 | $7.50 | $7.13 | 9,108,420 |
| 2018-10-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
| 2018-10-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
| 2018-10-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
| 2018-10-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
| 2018-10-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.22 | 0 |
| 2018-09-28 | $7.49 | $7.62 | $7.47 | $7.60 | $7.22 | 5,139,110 |
| 2018-09-27 | $7.72 | $7.73 | $7.48 | $7.49 | $7.12 | 8,882,080 |
| 2018-09-26 | $7.75 | $7.84 | $7.68 | $7.71 | $7.33 | 7,638,510 |
| 2018-09-25 | $7.70 | $7.80 | $7.68 | $7.77 | $7.39 | 4,274,340 |
| 2018-09-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.37 | 0 |
| 2018-09-21 | $7.73 | $7.78 | $7.60 | $7.75 | $7.37 | 7,381,210 |
| 2018-09-20 | $7.76 | $7.78 | $7.65 | $7.73 | $7.35 | 4,982,310 |
| 2018-09-19 | $7.79 | $7.82 | $7.62 | $7.75 | $7.37 | 7,559,320 |
| 2018-09-18 | $7.64 | $7.79 | $7.59 | $7.76 | $7.38 | 7,537,890 |
| 2018-09-17 | $7.71 | $7.74 | $7.56 | $7.68 | $7.30 | 6,745,380 |
| 2018-09-14 | $7.70 | $7.81 | $7.63 | $7.66 | $7.28 | 7,095,310 |
| 2018-09-13 | $7.58 | $7.78 | $7.54 | $7.77 | $7.39 | 10,789,710 |
| 2018-09-12 | $7.58 | $7.63 | $7.47 | $7.50 | $7.13 | 4,880,750 |
| 2018-09-11 | $7.36 | $7.56 | $7.30 | $7.53 | $7.16 | 7,732,420 |
| 2018-09-10 | $7.68 | $7.68 | $7.27 | $7.37 | $7.01 | 9,815,000 |
| 2018-09-07 | $7.47 | $7.67 | $7.45 | $7.66 | $7.28 | 9,934,350 |
| 2018-09-06 | $7.55 | $7.58 | $7.38 | $7.43 | $7.06 | 4,961,530 |
| 2018-09-05 | $7.62 | $7.70 | $7.55 | $7.57 | $7.20 | 5,556,920 |
| 2018-09-04 | $7.50 | $7.69 | $7.43 | $7.63 | $7.25 | 7,910,070 |
| 2018-09-03 | $7.46 | $7.51 | $7.26 | $7.50 | $7.13 | 7,336,340 |
| 2018-08-31 | $7.48 | $7.53 | $7.42 | $7.49 | $7.12 | 5,416,330 |
| 2018-08-30 | $7.54 | $7.57 | $7.43 | $7.44 | $7.07 | 5,408,620 |
| 2018-08-29 | $7.53 | $7.57 | $7.48 | $7.54 | $7.17 | 3,673,930 |
| 2018-08-28 | $7.46 | $7.60 | $7.46 | $7.53 | $7.16 | 6,308,030 |
| 2018-08-27 | $7.32 | $7.53 | $7.31 | $7.50 | $7.13 | 8,116,900 |
| 2018-08-24 | $7.29 | $7.40 | $7.26 | $7.32 | $6.96 | 5,431,950 |
| 2018-08-23 | $7.23 | $7.38 | $7.22 | $7.32 | $6.96 | 7,942,340 |
| 2018-08-22 | $7.30 | $7.30 | $7.15 | $7.22 | $6.86 | 5,670,420 |
| 2018-08-21 | $7.08 | $7.30 | $7.06 | $7.29 | $6.93 | 6,424,390 |
| 2018-08-20 | $6.99 | $7.12 | $6.89 | $7.08 | $6.73 | 5,660,500 |
| 2018-08-17 | $7.30 | $7.30 | $6.95 | $7.04 | $6.69 | 7,106,760 |
| 2018-08-16 | $7.12 | $7.27 | $7.03 | $7.21 | $6.85 | 5,459,480 |
| 2018-08-15 | $7.30 | $7.31 | $7.12 | $7.16 | $6.81 | 6,260,950 |
| 2018-08-14 | $7.29 | $7.34 | $7.23 | $7.32 | $6.96 | 4,021,950 |
| 2018-08-13 | $7.18 | $7.32 | $7.11 | $7.31 | $6.95 | 4,711,160 |
| 2018-08-10 | $7.26 | $7.32 | $7.19 | $7.29 | $6.93 | 4,832,570 |
| 2018-08-09 | $7.09 | $7.36 | $7.00 | $7.28 | $6.92 | 8,437,680 |
| 2018-08-08 | $7.10 | $7.23 | $7.05 | $7.07 | $6.72 | 6,743,960 |
| 2018-08-07 | $6.95 | $7.17 | $6.86 | $7.14 | $6.79 | 7,608,380 |
| 2018-08-06 | $7.18 | $7.18 | $6.78 | $6.90 | $6.56 | 11,806,480 |
| 2018-08-03 | $7.20 | $7.36 | $7.09 | $7.11 | $6.76 | 8,766,120 |
| 2018-08-02 | $7.69 | $7.72 | $7.25 | $7.25 | $6.89 | 15,201,020 |
| 2018-08-01 | $7.89 | $7.92 | $7.67 | $7.68 | $7.30 | 7,310,110 |
| 2018-07-31 | $7.85 | $7.91 | $7.77 | $7.83 | $7.44 | 4,268,990 |
| 2018-07-30 | $8.08 | $8.08 | $7.77 | $7.88 | $7.49 | 9,866,620 |
| 2018-07-27 | $8.00 | $8.12 | $7.95 | $8.01 | $7.61 | 7,708,850 |
| 2018-07-26 | $8.00 | $8.02 | $7.90 | $7.97 | $7.58 | 6,010,010 |
| 2018-07-25 | $8.00 | $8.07 | $7.97 | $8.01 | $7.61 | 6,237,820 |
| 2018-07-24 | $8.01 | $8.12 | $7.96 | $8.05 | $7.65 | 9,121,650 |
| 2018-07-23 | $7.93 | $8.17 | $7.91 | $8.03 | $7.63 | 10,052,600 |
| 2018-07-20 | $7.82 | $8.04 | $7.74 | $7.96 | $7.57 | 12,595,220 |
| 2018-07-19 | $7.75 | $7.85 | $7.71 | $7.84 | $7.45 | 5,097,350 |
| 2018-07-18 | $7.91 | $7.93 | $7.72 | $7.74 | $7.36 | 8,775,500 |
| 2018-07-17 | $7.88 | $7.94 | $7.73 | $7.89 | $7.50 | 13,100,970 |
| 2018-07-16 | $7.58 | $7.68 | $7.55 | $7.62 | $7.24 | 4,203,940 |
| 2018-07-13 | $7.62 | $7.65 | $7.55 | $7.61 | $7.23 | 4,794,890 |
| 2018-07-12 | $7.38 | $7.64 | $7.36 | $7.61 | $7.23 | 7,993,640 |
| 2018-07-11 | $7.44 | $7.46 | $7.30 | $7.40 | $7.03 | 7,074,710 |
| 2018-07-10 | $7.65 | $7.68 | $7.48 | $7.60 | $7.22 | 6,116,200 |
| 2018-07-09 | $7.42 | $7.59 | $7.31 | $7.57 | $7.20 | 7,027,950 |
| 2018-07-06 | $7.39 | $7.55 | $7.17 | $7.39 | $7.03 | 7,802,720 |
| 2018-07-05 | $7.63 | $7.65 | $7.24 | $7.38 | $7.02 | 8,923,130 |
| 2018-07-04 | $7.69 | $7.74 | $7.49 | $7.62 | $7.24 | 7,289,990 |
| 2018-07-03 | $7.60 | $7.79 | $7.45 | $7.77 | $7.39 | 8,934,840 |
| 2018-07-02 | $7.63 | $7.75 | $7.50 | $7.60 | $7.22 | 7,559,900 |
| 2018-06-29 | $7.40 | $7.64 | $7.32 | $7.62 | $7.24 | 7,462,740 |
| 2018-06-28 | $7.45 | $7.58 | $7.28 | $7.40 | $7.03 | 6,669,740 |
| 2018-06-27 | $7.56 | $7.69 | $7.41 | $7.48 | $7.11 | 9,224,840 |
| 2018-06-26 | $7.31 | $7.50 | $7.20 | $7.46 | $7.09 | 5,897,930 |
| 2018-06-25 | $7.60 | $7.65 | $7.33 | $7.45 | $6.99 | 7,254,020 |
| 2018-06-22 | $7.30 | $7.55 | $7.18 | $7.51 | $7.04 | 7,246,980 |
| 2018-06-21 | $7.51 | $7.53 | $7.33 | $7.40 | $6.94 | 6,913,730 |
| 2018-06-20 | $7.34 | $7.55 | $7.25 | $7.48 | $7.02 | 11,152,860 |
| 2018-06-19 | $7.98 | $8.10 | $7.27 | $7.34 | $6.89 | 16,352,480 |
| 2018-06-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.58 | 0 |
| 2018-06-15 | $8.08 | $8.15 | $7.84 | $8.08 | $7.58 | 10,006,260 |
| 2018-06-14 | $8.05 | $8.20 | $7.97 | $8.07 | $7.57 | 8,281,640 |
| 2018-06-13 | $8.26 | $8.27 | $8.05 | $8.10 | $7.60 | 6,298,570 |
| 2018-06-12 | $8.12 | $8.27 | $8.03 | $8.26 | $7.75 | 7,587,220 |
| 2018-06-11 | $8.20 | $8.27 | $8.03 | $8.15 | $7.65 | 6,431,370 |
| 2018-06-08 | $8.17 | $8.26 | $8.12 | $8.22 | $7.71 | 6,704,810 |
| 2018-06-07 | $8.44 | $8.44 | $8.17 | $8.19 | $7.68 | 10,324,730 |
| 2018-06-06 | $8.35 | $8.45 | $8.26 | $8.42 | $7.90 | 9,877,110 |
| 2018-06-05 | $8.21 | $8.38 | $8.19 | $8.38 | $7.86 | 10,839,350 |
| 2018-06-04 | $8.09 | $8.25 | $8.04 | $8.19 | $7.68 | 9,608,770 |
| 2018-06-01 | $8.30 | $8.36 | $7.98 | $8.09 | $7.59 | 16,615,200 |
| 2018-05-31 | $8.39 | $8.43 | $8.23 | $8.37 | $7.85 | 10,754,820 |
| 2018-05-30 | $8.50 | $8.61 | $8.20 | $8.32 | $7.80 | 17,211,340 |
| 2018-05-29 | $8.70 | $8.85 | $8.63 | $8.68 | $8.14 | 8,973,360 |
| 2018-05-28 | $8.69 | $8.87 | $8.61 | $8.75 | $8.21 | 10,971,850 |
| 2018-05-25 | $9.05 | $9.06 | $8.66 | $8.73 | $8.19 | 16,593,470 |
| 2018-05-24 | $9.20 | $9.21 | $8.95 | $9.05 | $8.49 | 15,352,090 |
| 2018-05-23 | $9.26 | $9.45 | $9.14 | $9.16 | $8.59 | 19,565,500 |
| 2018-05-22 | $9.29 | $9.32 | $9.14 | $9.23 | $8.66 | 15,316,250 |
| 2018-05-21 | $9.02 | $9.36 | $9.02 | $9.32 | $8.74 | 26,811,140 |
| 2018-05-18 | $9.15 | $9.15 | $8.92 | $8.97 | $8.41 | 15,932,450 |
| 2018-05-17 | $9.14 | $9.23 | $9.05 | $9.11 | $8.55 | 11,861,990 |
| 2018-05-16 | $9.20 | $9.25 | $9.06 | $9.16 | $8.59 | 15,450,400 |
| 2018-05-15 | $9.16 | $9.32 | $9.11 | $9.25 | $8.68 | 17,701,210 |
| 2018-05-14 | $9.28 | $9.34 | $9.09 | $9.14 | $8.57 | 22,210,050 |
| 2018-05-11 | $8.85 | $9.48 | $8.81 | $9.28 | $8.71 | 39,043,550 |
| 2018-05-10 | $8.94 | $9.05 | $8.74 | $8.81 | $8.26 | 13,382,450 |
| 2018-05-09 | $8.84 | $8.92 | $8.74 | $8.90 | $8.35 | 12,644,330 |
| 2018-05-08 | $8.92 | $8.97 | $8.82 | $8.90 | $8.35 | 15,841,980 |
| 2018-05-07 | $8.72 | $8.97 | $8.63 | $8.95 | $8.40 | 23,413,720 |
| 2018-05-04 | $8.66 | $8.80 | $8.56 | $8.72 | $8.18 | 15,525,290 |
| 2018-05-03 | $8.67 | $8.73 | $8.52 | $8.69 | $8.15 | 15,187,170 |
| 2018-05-02 | $8.69 | $8.80 | $8.48 | $8.72 | $8.18 | 17,238,750 |
| 2018-05-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.08 | 0 |
| 2018-04-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.08 | 0 |
| 2018-04-27 | $8.52 | $8.66 | $8.44 | $8.61 | $8.08 | 12,047,900 |
| 2018-04-26 | $8.30 | $8.65 | $8.27 | $8.54 | $8.01 | 15,183,420 |
| 2018-04-25 | $8.24 | $8.35 | $8.14 | $8.26 | $7.75 | 7,052,650 |
| 2018-04-24 | $8.01 | $8.27 | $8.01 | $8.21 | $7.70 | 8,489,580 |
| 2018-04-23 | $8.30 | $8.37 | $7.80 | $8.07 | $7.57 | 13,583,100 |
| 2018-04-20 | $8.43 | $8.45 | $8.20 | $8.34 | $7.82 | 6,857,530 |
| 2018-04-19 | $8.30 | $8.49 | $8.27 | $8.45 | $7.93 | 7,336,300 |
| 2018-04-18 | $8.24 | $8.35 | $8.16 | $8.31 | $7.80 | 8,030,690 |
| 2018-04-17 | $8.42 | $8.47 | $8.11 | $8.22 | $7.71 | 13,241,650 |
| 2018-04-16 | $8.41 | $8.49 | $8.31 | $8.47 | $7.95 | 10,937,600 |
| 2018-04-13 | $8.41 | $8.43 | $8.27 | $8.35 | $7.83 | 6,907,170 |
| 2018-04-12 | $8.47 | $8.53 | $8.30 | $8.40 | $7.88 | 9,488,640 |
| 2018-04-11 | $8.56 | $8.64 | $8.43 | $8.53 | $8.00 | 10,315,420 |
| 2018-04-10 | $8.60 | $8.65 | $8.40 | $8.51 | $7.98 | 13,018,270 |
| 2018-04-09 | $8.50 | $8.64 | $8.40 | $8.61 | $8.08 | 10,704,060 |
| 2018-04-06 | $8.49 | $8.49 | $8.49 | $8.49 | $7.96 | 0 |
| 2018-04-05 | $8.49 | $8.49 | $8.49 | $8.49 | $7.96 | 0 |
| 2018-04-04 | $8.64 | $8.72 | $8.45 | $8.49 | $7.96 | 9,380,690 |
| 2018-04-03 | $8.61 | $8.68 | $8.51 | $8.60 | $8.07 | 10,748,400 |
| 2018-04-02 | $8.80 | $8.85 | $8.67 | $8.74 | $8.20 | 12,606,530 |
| 2018-03-30 | $8.65 | $8.85 | $8.62 | $8.78 | $8.24 | 15,960,960 |
| 2018-03-29 | $8.75 | $8.80 | $8.56 | $8.64 | $8.10 | 13,837,720 |
| 2018-03-28 | $8.52 | $8.77 | $8.45 | $8.68 | $8.14 | 16,273,400 |
| 2018-03-27 | $8.51 | $8.74 | $8.49 | $8.61 | $8.08 | 19,230,880 |
| 2018-03-26 | $7.80 | $8.63 | $7.61 | $8.49 | $7.96 | 19,012,960 |
| 2018-03-23 | $8.21 | $8.31 | $7.68 | $7.89 | $7.40 | 19,566,840 |
| 2018-03-22 | $8.64 | $8.65 | $8.45 | $8.48 | $7.95 | 12,281,060 |
| 2018-03-21 | $8.41 | $8.79 | $8.36 | $8.58 | $8.05 | 23,503,690 |
| 2018-03-20 | $8.26 | $8.46 | $8.22 | $8.36 | $7.84 | 8,585,460 |
| 2018-03-19 | $8.49 | $8.60 | $8.27 | $8.37 | $7.85 | 13,893,770 |
| 2018-03-16 | $8.24 | $8.65 | $8.24 | $8.49 | $7.96 | 18,444,090 |
| 2018-03-15 | $8.38 | $8.45 | $8.10 | $8.22 | $7.71 | 11,365,810 |
| 2018-03-14 | $8.30 | $8.59 | $8.27 | $8.43 | $7.91 | 12,665,600 |
| 2018-03-13 | $8.35 | $8.55 | $8.30 | $8.32 | $7.80 | 11,573,900 |
| 2018-03-12 | $8.22 | $8.48 | $8.17 | $8.39 | $7.87 | 14,910,310 |
| 2018-03-09 | $8.06 | $8.20 | $8.06 | $8.17 | $7.66 | 10,526,960 |
| 2018-03-08 | $7.98 | $8.09 | $7.94 | $8.06 | $7.56 | 7,357,530 |
| 2018-03-07 | $8.10 | $8.13 | $7.96 | $7.99 | $7.50 | 8,477,990 |
| 2018-03-06 | $8.09 | $8.19 | $8.05 | $8.13 | $7.63 | 8,351,230 |
| 2018-03-05 | $8.20 | $8.20 | $8.03 | $8.15 | $7.65 | 9,192,130 |
| 2018-03-02 | $7.78 | $8.19 | $7.72 | $8.15 | $7.65 | 17,487,250 |
| 2018-03-01 | $7.77 | $7.82 | $7.63 | $7.79 | $7.31 | 8,142,870 |
| 2018-02-28 | $7.58 | $7.77 | $7.51 | $7.71 | $7.23 | 8,133,880 |
| 2018-02-27 | $7.58 | $7.68 | $7.57 | $7.59 | $7.12 | 8,024,970 |
| 2018-02-26 | $7.53 | $7.61 | $7.43 | $7.60 | $7.13 | 7,189,850 |
| 2018-02-23 | $7.50 | $7.51 | $7.42 | $7.51 | $7.04 | 4,459,470 |
| 2018-02-22 | $7.52 | $7.53 | $7.39 | $7.48 | $7.02 | 5,381,910 |
| 2018-02-21 | $7.38 | $7.38 | $7.38 | $7.38 | $6.92 | 0 |
| 2018-02-20 | $7.38 | $7.38 | $7.38 | $7.38 | $6.92 | 0 |
| 2018-02-19 | $7.38 | $7.38 | $7.38 | $7.38 | $6.92 | 0 |
| 2018-02-16 | $7.38 | $7.38 | $7.38 | $7.38 | $6.92 | 0 |
| 2018-02-15 | $7.38 | $7.38 | $7.38 | $7.38 | $6.92 | 0 |
| 2018-02-14 | $7.38 | $7.48 | $7.34 | $7.38 | $6.92 | 4,498,940 |
| 2018-02-13 | $7.36 | $7.44 | $7.31 | $7.38 | $6.92 | 6,022,970 |
| 2018-02-12 | $7.25 | $7.41 | $7.21 | $7.33 | $6.88 | 6,888,190 |
| 2018-02-09 | $7.20 | $7.30 | $6.98 | $7.17 | $6.73 | 10,972,840 |
| 2018-02-08 | $7.15 | $7.39 | $7.14 | $7.33 | $6.88 | 7,458,330 |
| 2018-02-07 | $7.24 | $7.33 | $7.06 | $7.12 | $6.68 | 9,566,450 |
| 2018-02-06 | $7.37 | $7.55 | $7.08 | $7.14 | $6.70 | 11,255,900 |
| 2018-02-05 | $7.40 | $7.66 | $7.36 | $7.55 | $7.08 | 7,037,070 |
| 2018-02-02 | $7.51 | $7.64 | $7.31 | $7.54 | $7.07 | 8,657,470 |
| 2018-02-01 | $8.04 | $8.09 | $7.51 | $7.55 | $7.08 | 17,196,690 |
| 2018-01-31 | $8.35 | $8.35 | $7.95 | $8.04 | $7.54 | 16,695,540 |
| 2018-01-30 | $8.32 | $8.37 | $8.25 | $8.35 | $7.83 | 6,949,510 |
| 2018-01-29 | $8.45 | $8.52 | $8.22 | $8.25 | $7.74 | 12,572,610 |
| 2018-01-26 | $8.48 | $8.60 | $8.43 | $8.44 | $7.92 | 10,819,190 |
| 2018-01-25 | $8.61 | $8.62 | $8.42 | $8.48 | $7.95 | 17,122,430 |
| 2018-01-24 | $8.57 | $8.72 | $8.44 | $8.64 | $8.10 | 13,906,040 |
| 2018-01-23 | $8.71 | $8.80 | $8.52 | $8.59 | $8.06 | 13,395,260 |
| 2018-01-22 | $8.72 | $8.80 | $8.66 | $8.72 | $8.18 | 11,146,720 |
| 2018-01-19 | $8.77 | $8.80 | $8.62 | $8.69 | $8.15 | 13,371,140 |
| 2018-01-18 | $8.39 | $8.84 | $8.39 | $8.82 | $8.27 | 20,405,760 |
| 2018-01-17 | $8.55 | $8.56 | $8.34 | $8.43 | $7.91 | 11,995,160 |
| 2018-01-16 | $8.52 | $8.60 | $8.39 | $8.59 | $8.06 | 13,034,080 |
| 2018-01-15 | $8.64 | $8.79 | $8.51 | $8.58 | $8.05 | 16,334,950 |
| 2018-01-12 | $8.72 | $8.84 | $8.53 | $8.59 | $8.06 | 11,746,810 |
| 2018-01-11 | $8.55 | $8.87 | $8.52 | $8.77 | $8.23 | 18,253,520 |
| 2018-01-10 | $8.58 | $8.60 | $8.38 | $8.49 | $7.96 | 11,519,490 |
| 2018-01-09 | $8.61 | $8.69 | $8.51 | $8.61 | $8.08 | 10,338,750 |
| 2018-01-08 | $8.48 | $8.74 | $8.46 | $8.62 | $8.09 | 13,033,800 |
| 2018-01-05 | $8.38 | $8.64 | $8.33 | $8.50 | $7.97 | 15,305,580 |
| 2018-01-04 | $8.31 | $8.47 | $8.31 | $8.39 | $7.87 | 11,742,500 |
| 2018-01-03 | $8.17 | $8.45 | $8.14 | $8.38 | $7.86 | 16,706,870 |
| 2018-01-02 | $8.01 | $8.20 | $8.00 | $8.19 | $7.68 | 11,124,280 |
| 2018-01-01 | $8.01 | $8.01 | $8.01 | $8.01 | $7.51 | 0 |
| 2017-12-29 | $8.07 | $8.14 | $7.96 | $8.01 | $7.51 | 9,722,690 |
| 2017-12-28 | $8.11 | $8.16 | $8.03 | $8.10 | $7.60 | 8,916,790 |
| 2017-12-27 | $8.05 | $8.13 | $7.95 | $8.13 | $7.63 | 11,294,430 |
| 2017-12-26 | $8.00 | $8.25 | $7.93 | $8.04 | $7.54 | 16,252,370 |
| 2017-12-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
| 2017-12-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
| 2017-12-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
| 2017-12-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
| 2017-12-19 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
| 2017-12-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.41 | 0 |
| 2017-12-15 | $8.06 | $8.09 | $7.81 | $7.90 | $7.41 | 9,354,880 |
| 2017-12-14 | $8.05 | $8.10 | $7.98 | $8.08 | $7.58 | 6,362,340 |
| 2017-12-13 | $7.98 | $8.08 | $7.93 | $8.07 | $7.57 | 5,564,580 |
| 2017-12-12 | $8.03 | $8.10 | $7.99 | $7.99 | $7.50 | 7,385,120 |
| 2017-12-11 | $7.92 | $8.07 | $7.92 | $8.03 | $7.53 | 7,049,280 |
| 2017-12-08 | $7.79 | $8.00 | $7.74 | $7.99 | $7.50 | 10,006,510 |
| 2017-12-07 | $7.85 | $7.89 | $7.73 | $7.79 | $7.31 | 6,774,640 |
| 2017-12-06 | $7.62 | $7.88 | $7.61 | $7.87 | $7.38 | 11,051,330 |
| 2017-12-05 | $8.11 | $8.13 | $7.73 | $7.78 | $7.30 | 14,506,250 |
| 2017-12-04 | $8.12 | $8.23 | $8.03 | $8.20 | $7.69 | 11,052,090 |
| 2017-12-01 | $8.03 | $8.14 | $7.99 | $8.12 | $7.62 | 10,768,870 |
| 2017-11-30 | $8.12 | $8.18 | $7.98 | $8.04 | $7.54 | 10,086,850 |
| 2017-11-29 | $8.18 | $8.25 | $7.95 | $8.12 | $7.62 | 11,997,370 |
| 2017-11-28 | $7.99 | $8.23 | $7.94 | $8.20 | $7.69 | 9,624,900 |
| 2017-11-27 | $8.27 | $8.31 | $7.91 | $7.98 | $7.49 | 12,312,040 |
| 2017-11-24 | $8.22 | $8.40 | $8.20 | $8.30 | $7.79 | 8,020,110 |
| 2017-11-23 | $8.61 | $8.62 | $8.20 | $8.22 | $7.71 | 14,958,090 |
| 2017-11-22 | $8.75 | $8.85 | $8.51 | $8.61 | $8.08 | 13,936,720 |
| 2017-11-21 | $8.62 | $8.80 | $8.55 | $8.79 | $8.25 | 14,605,810 |
| 2017-11-20 | $8.45 | $8.64 | $8.22 | $8.59 | $8.06 | 10,333,040 |
| 2017-11-17 | $8.71 | $8.78 | $8.40 | $8.47 | $7.95 | 13,392,490 |
| 2017-11-16 | $8.78 | $8.80 | $8.59 | $8.65 | $8.11 | 11,569,890 |
| 2017-11-15 | $8.76 | $8.92 | $8.71 | $8.82 | $8.27 | 13,652,920 |
| 2017-11-14 | $9.17 | $9.17 | $8.69 | $8.80 | $8.25 | 23,627,050 |
| 2017-11-13 | $8.95 | $9.19 | $8.83 | $9.14 | $8.57 | 24,543,400 |
| 2017-11-10 | $8.94 | $8.98 | $8.80 | $8.89 | $8.34 | 16,427,600 |
| 2017-11-09 | $8.83 | $8.96 | $8.77 | $8.94 | $8.39 | 17,218,120 |
| 2017-11-08 | $8.87 | $9.14 | $8.81 | $8.83 | $8.28 | 27,339,540 |
| 2017-11-07 | $8.89 | $8.98 | $8.76 | $8.87 | $8.32 | 25,288,380 |
| 2017-11-06 | $8.45 | $8.96 | $8.42 | $8.93 | $8.38 | 31,592,840 |
| 2017-11-03 | $8.52 | $8.56 | $8.40 | $8.49 | $7.96 | 15,797,480 |
| 2017-11-02 | $8.63 | $8.69 | $8.48 | $8.59 | $8.06 | 20,410,460 |
| 2017-11-01 | $8.66 | $8.82 | $8.57 | $8.69 | $8.15 | 33,142,860 |
| 2017-10-31 | $8.39 | $8.76 | $8.38 | $8.70 | $8.16 | 44,655,650 |
| 2017-10-30 | $8.00 | $8.62 | $7.97 | $8.62 | $8.09 | 53,407,150 |
| 2017-10-27 | $7.85 | $7.89 | $7.81 | $7.84 | $7.35 | 4,610,770 |
| 2017-10-26 | $7.83 | $7.87 | $7.76 | $7.86 | $7.37 | 5,931,530 |
| 2017-10-25 | $7.93 | $7.95 | $7.76 | $7.86 | $7.37 | 6,482,130 |
| 2017-10-24 | $7.96 | $8.00 | $7.77 | $7.93 | $7.44 | 6,670,880 |
| 2017-10-23 | $8.00 | $8.05 | $7.96 | $7.99 | $7.50 | 3,794,240 |
| 2017-10-20 | $7.97 | $8.05 | $7.92 | $8.02 | $7.52 | 4,397,060 |
| 2017-10-19 | $7.99 | $8.01 | $7.85 | $7.97 | $7.48 | 5,406,910 |
| 2017-10-18 | $8.10 | $8.16 | $7.90 | $7.93 | $7.44 | 6,564,000 |
| 2017-10-17 | $8.16 | $8.18 | $8.02 | $8.12 | $7.62 | 4,716,610 |
| 2017-10-16 | $8.25 | $8.28 | $8.00 | $8.12 | $7.62 | 10,487,960 |
| 2017-10-13 | $8.28 | $8.31 | $8.20 | $8.29 | $7.78 | 5,719,190 |
| 2017-10-12 | $8.26 | $8.31 | $8.18 | $8.24 | $7.73 | 6,306,350 |
| 2017-10-11 | $8.39 | $8.39 | $8.23 | $8.33 | $7.81 | 9,369,370 |
| 2017-10-10 | $8.35 | $8.41 | $8.30 | $8.36 | $7.84 | 8,996,820 |
| 2017-10-09 | $8.36 | $8.43 | $8.22 | $8.35 | $7.83 | 12,650,180 |
| 2017-10-06 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2017-10-05 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2017-10-04 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2017-10-03 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2017-10-02 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2017-09-29 | $8.15 | $8.29 | $8.10 | $8.19 | $7.68 | 9,300,560 |
| 2017-09-28 | $8.05 | $8.19 | $8.05 | $8.11 | $7.61 | 7,935,380 |
| 2017-09-27 | $7.98 | $8.14 | $7.97 | $8.09 | $7.59 | 7,409,790 |
| 2017-09-26 | $7.90 | $8.02 | $7.88 | $7.99 | $7.50 | 7,309,450 |
| 2017-09-25 | $8.08 | $8.11 | $7.85 | $7.88 | $7.39 | 8,581,800 |
| 2017-09-22 | $8.17 | $8.25 | $8.00 | $8.03 | $7.53 | 8,849,890 |
| 2017-09-21 | $8.20 | $8.37 | $8.18 | $8.21 | $7.70 | 13,863,020 |
| 2017-09-20 | $8.11 | $8.23 | $8.10 | $8.19 | $7.68 | 8,692,220 |
| 2017-09-19 | $8.24 | $8.29 | $8.08 | $8.10 | $7.60 | 12,884,850 |
| 2017-09-18 | $8.20 | $8.31 | $8.19 | $8.24 | $7.73 | 10,099,930 |
| 2017-09-15 | $8.19 | $8.37 | $8.16 | $8.26 | $7.75 | 11,922,160 |
| 2017-09-14 | $8.34 | $8.54 | $8.20 | $8.27 | $7.76 | 20,605,400 |
| 2017-09-13 | $8.03 | $8.34 | $8.01 | $8.34 | $7.82 | 24,063,700 |
| 2017-09-12 | $8.04 | $8.36 | $8.00 | $8.07 | $7.57 | 29,662,980 |
| 2017-09-11 | $7.88 | $8.17 | $7.88 | $8.05 | $7.55 | 20,747,520 |
| 2017-09-08 | $7.75 | $7.87 | $7.69 | $7.77 | $7.29 | 9,192,230 |
| 2017-09-07 | $7.85 | $7.91 | $7.72 | $7.78 | $7.30 | 16,055,400 |
| 2017-09-06 | $7.61 | $7.96 | $7.56 | $7.85 | $7.36 | 29,513,680 |
| 2017-09-05 | $7.45 | $7.55 | $7.39 | $7.54 | $7.07 | 8,182,590 |
| 2017-09-04 | $7.46 | $7.49 | $7.41 | $7.44 | $6.98 | 6,559,840 |
| 2017-09-01 | $7.39 | $7.51 | $7.39 | $7.49 | $7.03 | 7,006,780 |
| 2017-08-31 | $7.47 | $7.48 | $7.37 | $7.39 | $6.93 | 4,633,450 |
| 2017-08-30 | $7.48 | $7.49 | $7.42 | $7.45 | $6.99 | 4,022,440 |
| 2017-08-29 | $7.52 | $7.56 | $7.42 | $7.48 | $7.02 | 5,803,700 |
| 2017-08-28 | $7.55 | $7.55 | $7.48 | $7.52 | $7.05 | 6,208,630 |
| 2017-08-25 | $7.42 | $7.56 | $7.38 | $7.50 | $7.04 | 6,231,170 |
| 2017-08-24 | $7.49 | $7.52 | $7.35 | $7.42 | $6.96 | 7,196,950 |
| 2017-08-23 | $7.31 | $7.56 | $7.28 | $7.50 | $7.04 | 12,386,020 |
| 2017-08-22 | $7.42 | $7.47 | $7.28 | $7.31 | $6.86 | 5,069,050 |
| 2017-08-21 | $7.40 | $7.43 | $7.32 | $7.42 | $6.96 | 4,898,810 |
| 2017-08-18 | $7.33 | $7.48 | $7.30 | $7.37 | $6.91 | 4,957,510 |
| 2017-08-17 | $7.35 | $7.38 | $7.29 | $7.36 | $6.90 | 5,718,500 |
| 2017-08-16 | $7.23 | $7.38 | $7.19 | $7.35 | $6.89 | 9,918,340 |
| 2017-08-15 | $7.17 | $7.23 | $7.13 | $7.17 | $6.73 | 4,272,200 |
| 2017-08-14 | $7.08 | $7.19 | $7.01 | $7.16 | $6.72 | 4,437,400 |
| 2017-08-11 | $7.13 | $7.20 | $7.01 | $7.06 | $6.62 | 5,650,490 |
| 2017-08-10 | $7.35 | $7.36 | $7.12 | $7.17 | $6.73 | 10,039,490 |
| 2017-08-09 | $7.42 | $7.46 | $7.33 | $7.35 | $6.89 | 5,872,300 |
| 2017-08-08 | $7.43 | $7.49 | $7.39 | $7.42 | $6.96 | 5,077,840 |
| 2017-08-07 | $7.39 | $7.44 | $7.36 | $7.43 | $6.97 | 4,102,700 |
| 2017-08-04 | $7.42 | $7.48 | $7.37 | $7.41 | $6.95 | 6,580,460 |
| 2017-08-03 | $7.38 | $7.52 | $7.35 | $7.44 | $6.98 | 6,288,710 |
| 2017-08-02 | $7.45 | $7.50 | $7.31 | $7.36 | $6.90 | 8,414,570 |
| 2017-08-01 | $7.53 | $7.55 | $7.44 | $7.45 | $6.99 | 6,329,110 |
| 2017-07-31 | $7.52 | $7.57 | $7.46 | $7.51 | $7.04 | 9,585,010 |
| 2017-07-28 | $7.66 | $7.70 | $7.56 | $7.57 | $7.10 | 7,117,000 |
| 2017-07-27 | $7.64 | $7.74 | $7.50 | $7.69 | $7.21 | 10,082,630 |
| 2017-07-26 | $7.60 | $7.67 | $7.49 | $7.65 | $7.18 | 8,963,520 |
| 2017-07-25 | $7.65 | $7.67 | $7.54 | $7.60 | $7.13 | 11,674,000 |
| 2017-07-24 | $7.40 | $7.76 | $7.31 | $7.70 | $7.22 | 19,226,080 |
| 2017-07-21 | $7.38 | $7.46 | $7.33 | $7.39 | $6.93 | 8,853,370 |
| 2017-07-20 | $7.43 | $7.50 | $7.35 | $7.38 | $6.92 | 14,689,210 |
| 2017-07-19 | $7.31 | $7.49 | $7.28 | $7.44 | $6.98 | 19,151,650 |
| 2017-07-18 | $6.91 | $7.49 | $6.82 | $7.36 | $6.90 | 18,881,450 |
| 2017-07-17 | $7.24 | $7.30 | $6.77 | $6.95 | $6.52 | 17,142,720 |
| 2017-07-14 | $7.02 | $7.29 | $7.02 | $7.23 | $6.78 | 17,148,620 |
| 2017-07-13 | $6.99 | $7.12 | $6.96 | $7.05 | $6.61 | 8,086,150 |
| 2017-07-12 | $7.03 | $7.05 | $6.89 | $7.00 | $6.57 | 9,101,650 |
| 2017-07-11 | $7.15 | $7.16 | $7.04 | $7.05 | $6.61 | 9,707,290 |
| 2017-07-10 | $7.01 | $7.19 | $7.01 | $7.14 | $6.70 | 15,650,510 |
| 2017-07-07 | $6.98 | $7.02 | $6.93 | $7.01 | $6.58 | 8,938,200 |
| 2017-07-06 | $6.96 | $7.07 | $6.93 | $6.99 | $6.56 | 14,181,390 |
| 2017-07-05 | $6.88 | $6.96 | $6.84 | $6.96 | $6.53 | 8,548,230 |
| 2017-07-04 | $6.89 | $6.92 | $6.84 | $6.88 | $6.45 | 5,587,760 |
| 2017-07-03 | $6.80 | $6.89 | $6.80 | $6.89 | $6.46 | 7,399,370 |
| 2017-06-30 | $6.82 | $6.83 | $6.75 | $6.82 | $6.40 | 7,302,120 |
| 2017-06-29 | $6.83 | $6.86 | $6.81 | $6.85 | $6.43 | 5,740,960 |
| 2017-06-28 | $6.76 | $6.84 | $6.72 | $6.83 | $6.41 | 8,314,540 |
| 2017-06-27 | $6.89 | $6.90 | $6.75 | $6.80 | $6.38 | 13,419,720 |
| 2017-06-26 | $6.79 | $6.94 | $6.78 | $6.86 | $6.44 | 11,115,260 |
| 2017-06-23 | $6.85 | $6.88 | $6.72 | $6.84 | $6.39 | 7,134,160 |
| 2017-06-22 | $7.04 | $7.07 | $6.87 | $6.88 | $6.43 | 10,816,630 |
| 2017-06-21 | $6.99 | $7.08 | $6.93 | $7.04 | $6.58 | 14,658,890 |
| 2017-06-20 | $6.93 | $7.05 | $6.88 | $6.97 | $6.51 | 14,345,900 |
| 2017-06-19 | $6.86 | $6.93 | $6.84 | $6.92 | $6.46 | 11,432,820 |
| 2017-06-16 | $6.89 | $6.90 | $6.81 | $6.86 | $6.41 | 7,959,460 |
| 2017-06-15 | $6.73 | $6.93 | $6.73 | $6.90 | $6.44 | 15,045,320 |
| 2017-06-14 | $6.77 | $6.83 | $6.74 | $6.76 | $6.31 | 8,391,060 |
| 2017-06-13 | $6.70 | $6.81 | $6.68 | $6.77 | $6.32 | 10,537,600 |
| 2017-06-12 | $6.83 | $6.83 | $6.70 | $6.72 | $6.28 | 6,672,440 |
| 2017-06-09 | $6.87 | $6.89 | $6.75 | $6.84 | $6.39 | 8,289,850 |
| 2017-06-08 | $6.93 | $6.95 | $6.85 | $6.88 | $6.43 | 8,578,090 |
| 2017-06-07 | $6.80 | $6.95 | $6.79 | $6.93 | $6.47 | 19,359,650 |
| 2017-06-06 | $6.78 | $6.85 | $6.75 | $6.81 | $6.36 | 7,451,590 |
| 2017-06-05 | $6.81 | $6.84 | $6.76 | $6.78 | $6.33 | 4,459,930 |
| 2017-06-02 | $6.85 | $6.88 | $6.65 | $6.81 | $6.36 | 6,313,720 |
| 2017-06-01 | $7.02 | $7.03 | $6.75 | $6.88 | $6.43 | 7,481,010 |
| 2017-05-31 | $7.14 | $7.14 | $7.03 | $7.04 | $6.58 | 3,284,860 |
| 2017-05-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.58 | 0 |
| 2017-05-29 | $7.05 | $7.05 | $7.05 | $7.05 | $6.58 | 0 |
| 2017-05-26 | $7.12 | $7.12 | $7.02 | $7.05 | $6.58 | 4,208,530 |
| 2017-05-25 | $7.10 | $7.14 | $6.95 | $7.13 | $6.66 | 8,744,570 |
| 2017-05-24 | $7.08 | $7.16 | $6.98 | $7.13 | $6.66 | 4,220,800 |
| 2017-05-23 | $7.29 | $7.33 | $7.09 | $7.16 | $6.69 | 4,754,250 |
| 2017-05-22 | $7.47 | $7.47 | $7.24 | $7.29 | $6.81 | 3,141,650 |
| 2017-05-19 | $7.41 | $7.45 | $7.39 | $7.42 | $6.93 | 1,774,540 |
| 2017-05-18 | $7.42 | $7.48 | $7.38 | $7.40 | $6.91 | 2,721,900 |
| 2017-05-17 | $7.50 | $7.57 | $7.44 | $7.46 | $6.97 | 3,527,780 |
| 2017-05-16 | $7.42 | $7.51 | $7.27 | $7.50 | $7.00 | 3,950,390 |
| 2017-05-15 | $7.41 | $7.48 | $7.40 | $7.42 | $6.93 | 2,433,390 |
| 2017-05-12 | $7.50 | $7.51 | $7.40 | $7.41 | $6.92 | 2,072,450 |
| 2017-05-11 | $7.49 | $7.59 | $7.18 | $7.55 | $7.05 | 7,008,990 |
| 2017-05-10 | $7.53 | $7.58 | $7.48 | $7.49 | $7.00 | 3,270,800 |
| 2017-05-09 | $7.51 | $7.56 | $7.44 | $7.56 | $7.06 | 3,006,890 |
| 2017-05-08 | $7.68 | $7.69 | $7.51 | $7.52 | $7.02 | 2,779,760 |
| 2017-05-05 | $7.74 | $7.77 | $7.67 | $7.70 | $7.19 | 2,413,800 |
| 2017-05-04 | $7.68 | $7.84 | $7.68 | $7.75 | $7.24 | 3,186,440 |
| 2017-05-03 | $7.77 | $7.81 | $7.68 | $7.72 | $7.21 | 3,029,830 |
| 2017-05-02 | $7.87 | $7.87 | $7.72 | $7.76 | $7.25 | 3,027,640 |
| 2017-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.38 | 0 |
| 2017-04-28 | $7.76 | $7.92 | $7.71 | $7.90 | $7.38 | 4,027,230 |
| 2017-04-27 | $7.68 | $7.84 | $7.48 | $7.79 | $7.28 | 10,779,130 |
| 2017-04-26 | $7.80 | $7.83 | $7.68 | $7.74 | $7.23 | 5,684,670 |
| 2017-04-25 | $8.02 | $8.08 | $7.80 | $7.83 | $7.31 | 5,101,300 |
| 2017-04-24 | $8.20 | $8.20 | $7.98 | $8.01 | $7.48 | 4,152,620 |
| 2017-04-21 | $8.16 | $8.21 | $8.11 | $8.18 | $7.64 | 2,706,360 |
| 2017-04-20 | $8.13 | $8.19 | $8.10 | $8.18 | $7.64 | 5,301,430 |
| 2017-04-19 | $8.31 | $8.34 | $8.01 | $8.13 | $7.59 | 7,857,510 |
| 2017-04-18 | $8.41 | $8.49 | $8.30 | $8.31 | $7.76 | 4,620,260 |
| 2017-04-17 | $8.49 | $8.55 | $8.38 | $8.41 | $7.85 | 4,785,470 |
| 2017-04-14 | $8.67 | $8.67 | $8.47 | $8.48 | $7.92 | 5,425,660 |
| 2017-04-13 | $8.56 | $8.73 | $8.54 | $8.66 | $8.09 | 7,413,620 |
| 2017-04-12 | $8.63 | $8.63 | $8.51 | $8.60 | $8.03 | 4,108,590 |
| 2017-04-11 | $8.61 | $8.65 | $8.46 | $8.63 | $8.06 | 7,559,340 |
| 2017-04-10 | $8.72 | $8.74 | $8.58 | $8.62 | $8.05 | 5,751,840 |
| 2017-04-07 | $8.70 | $8.77 | $8.67 | $8.70 | $8.13 | 8,019,550 |
| 2017-04-06 | $8.57 | $9.29 | $8.51 | $8.80 | $8.22 | 14,542,220 |
| 2017-04-05 | $8.37 | $8.59 | $8.32 | $8.57 | $8.00 | 5,702,000 |
| 2017-04-04 | $8.38 | $8.38 | $8.38 | $8.38 | $7.83 | 0 |
| 2017-04-03 | $8.38 | $8.38 | $8.38 | $8.38 | $7.83 | 0 |
| 2017-03-31 | $8.38 | $8.40 | $8.31 | $8.38 | $7.83 | 4,774,820 |
| 2017-03-30 | $8.56 | $8.57 | $8.32 | $8.33 | $7.78 | 7,924,000 |
| 2017-03-29 | $8.54 | $8.63 | $8.46 | $8.59 | $8.02 | 5,774,900 |
| 2017-03-28 | $8.58 | $8.63 | $8.50 | $8.52 | $7.96 | 4,309,760 |
| 2017-03-27 | $8.61 | $8.67 | $8.55 | $8.57 | $8.00 | 3,603,540 |
| 2017-03-24 | $8.61 | $8.64 | $8.56 | $8.63 | $8.06 | 4,259,280 |
| 2017-03-23 | $8.63 | $8.70 | $8.60 | $8.63 | $8.06 | 4,013,370 |
| 2017-03-22 | $8.72 | $8.72 | $8.61 | $8.64 | $8.07 | 3,970,870 |
| 2017-03-21 | $8.78 | $8.78 | $8.70 | $8.73 | $8.15 | 3,579,220 |
| 2017-03-20 | $8.76 | $8.85 | $8.70 | $8.78 | $8.20 | 5,016,820 |
| 2017-03-17 | $8.75 | $8.91 | $8.73 | $8.78 | $8.20 | 10,521,190 |
| 2017-03-16 | $8.69 | $8.75 | $8.68 | $8.75 | $8.17 | 3,869,160 |
| 2017-03-15 | $8.76 | $8.76 | $8.66 | $8.68 | $8.11 | 3,347,800 |
| 2017-03-14 | $8.70 | $8.76 | $8.67 | $8.75 | $8.17 | 3,969,790 |
| 2017-03-13 | $8.63 | $8.73 | $8.60 | $8.72 | $8.14 | 3,432,930 |
| 2017-03-10 | $8.68 | $8.69 | $8.62 | $8.64 | $8.07 | 2,765,750 |
| 2017-03-09 | $8.77 | $8.78 | $8.65 | $8.66 | $8.09 | 5,298,160 |
| 2017-03-08 | $8.74 | $8.79 | $8.70 | $8.76 | $8.18 | 5,215,320 |
| 2017-03-07 | $8.71 | $8.77 | $8.67 | $8.74 | $8.16 | 5,074,780 |
| 2017-03-06 | $8.62 | $8.72 | $8.62 | $8.71 | $8.13 | 5,504,860 |
| 2017-03-03 | $8.55 | $8.63 | $8.54 | $8.62 | $8.05 | 3,472,290 |
| 2017-03-02 | $8.65 | $8.68 | $8.56 | $8.57 | $8.00 | 5,416,630 |
| 2017-03-01 | $8.68 | $8.69 | $8.61 | $8.66 | $8.09 | 6,350,520 |
| 2017-02-28 | $8.73 | $8.77 | $8.63 | $8.68 | $8.11 | 5,407,300 |
| 2017-02-27 | $8.77 | $8.85 | $8.72 | $8.73 | $8.15 | 4,987,510 |
| 2017-02-24 | $8.75 | $8.80 | $8.73 | $8.79 | $8.21 | 4,128,270 |
| 2017-02-23 | $8.80 | $8.80 | $8.73 | $8.75 | $8.17 | 4,238,920 |
| 2017-02-22 | $8.83 | $8.83 | $8.74 | $8.80 | $8.22 | 4,886,260 |
| 2017-02-21 | $8.83 | $8.84 | $8.73 | $8.82 | $8.24 | 6,449,220 |
| 2017-02-20 | $8.72 | $8.85 | $8.71 | $8.82 | $8.24 | 7,348,260 |
| 2017-02-17 | $8.67 | $9.11 | $8.66 | $8.80 | $8.22 | 12,902,750 |
| 2017-02-16 | $8.54 | $8.61 | $8.50 | $8.60 | $8.03 | 3,117,230 |
| 2017-02-15 | $8.65 | $8.67 | $8.53 | $8.54 | $7.98 | 6,239,770 |
| 2017-02-14 | $8.67 | $8.73 | $8.64 | $8.64 | $8.07 | 3,937,270 |
| 2017-02-13 | $8.65 | $8.72 | $8.60 | $8.70 | $8.13 | 4,031,960 |
| 2017-02-10 | $8.72 | $8.72 | $8.65 | $8.67 | $8.10 | 2,810,180 |
| 2017-02-09 | $8.64 | $8.73 | $8.63 | $8.70 | $8.13 | 3,575,070 |
| 2017-02-08 | $8.66 | $8.69 | $8.60 | $8.68 | $8.11 | 2,628,450 |
| 2017-02-07 | $8.64 | $8.70 | $8.61 | $8.67 | $8.10 | 2,295,720 |
| 2017-02-06 | $8.71 | $8.74 | $8.60 | $8.64 | $8.07 | 3,415,700 |
| 2017-02-03 | $8.68 | $8.75 | $8.61 | $8.70 | $8.13 | 2,014,050 |
| 2017-02-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.08 | 0 |
| 2017-02-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.08 | 0 |
| 2017-01-31 | $8.65 | $8.65 | $8.65 | $8.65 | $8.08 | 0 |
| 2017-01-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.08 | 0 |
| 2017-01-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.08 | 0 |
| 2017-01-26 | $8.59 | $8.68 | $8.59 | $8.65 | $8.08 | 1,625,580 |
| 2017-01-25 | $8.50 | $8.63 | $8.48 | $8.58 | $8.01 | 1,761,440 |
| 2017-01-24 | $8.54 | $8.60 | $8.50 | $8.51 | $7.95 | 2,228,260 |
| 2017-01-23 | $8.48 | $8.61 | $8.45 | $8.56 | $7.99 | 3,096,660 |
| 2017-01-20 | $8.36 | $8.51 | $8.36 | $8.48 | $7.92 | 3,576,510 |
| 2017-01-19 | $8.33 | $8.43 | $8.32 | $8.40 | $7.85 | 2,383,010 |
| 2017-01-18 | $8.41 | $8.42 | $8.27 | $8.38 | $7.83 | 4,823,790 |
| 2017-01-17 | $8.39 | $8.44 | $8.18 | $8.42 | $7.86 | 4,202,200 |
| 2017-01-16 | $8.92 | $8.92 | $8.10 | $8.39 | $7.84 | 6,460,010 |
| 2017-01-13 | $9.06 | $9.07 | $8.77 | $8.83 | $8.25 | 5,291,880 |
| 2017-01-12 | $9.07 | $9.10 | $9.04 | $9.06 | $8.46 | 2,463,010 |
| 2017-01-11 | $9.13 | $9.15 | $9.07 | $9.07 | $8.47 | 2,373,280 |
| 2017-01-10 | $9.18 | $9.20 | $9.13 | $9.15 | $8.55 | 2,776,980 |
| 2017-01-09 | $9.13 | $9.23 | $9.13 | $9.19 | $8.58 | 2,087,280 |
| 2017-01-06 | $9.24 | $9.26 | $9.13 | $9.17 | $8.56 | 2,874,620 |
| 2017-01-05 | $9.20 | $9.28 | $9.18 | $9.24 | $8.63 | 4,200,960 |
| 2017-01-04 | $9.12 | $9.19 | $9.11 | $9.18 | $8.57 | 3,208,860 |
| 2017-01-03 | $9.08 | $9.14 | $9.08 | $9.13 | $8.53 | 3,171,590 |
| 2017-01-02 | $9.10 | $9.10 | $9.10 | $9.10 | $8.50 | 0 |
| 2016-12-30 | $9.06 | $9.12 | $9.02 | $9.10 | $8.50 | 2,595,430 |
| 2016-12-29 | $9.05 | $9.09 | $9.03 | $9.06 | $8.46 | 1,964,300 |
| 2016-12-28 | $9.11 | $9.12 | $9.04 | $9.06 | $8.46 | 1,757,410 |
| 2016-12-27 | $9.15 | $9.16 | $9.06 | $9.11 | $8.51 | 3,090,690 |
| 2016-12-26 | $9.14 | $9.17 | $9.00 | $9.12 | $8.52 | 4,398,280 |
| 2016-12-23 | $9.20 | $9.22 | $9.09 | $9.17 | $8.56 | 3,290,390 |
| 2016-12-22 | $9.21 | $9.23 | $9.16 | $9.20 | $8.59 | 2,386,200 |
| 2016-12-21 | $9.18 | $9.22 | $9.16 | $9.20 | $8.59 | 2,742,720 |
| 2016-12-20 | $9.19 | $9.24 | $9.14 | $9.16 | $8.56 | 2,203,910 |
| 2016-12-19 | $9.28 | $9.29 | $9.18 | $9.19 | $8.58 | 2,423,380 |
| 2016-12-16 | $9.24 | $9.33 | $9.20 | $9.26 | $8.65 | 3,223,890 |
| 2016-12-15 | $9.22 | $9.33 | $9.20 | $9.24 | $8.63 | 3,159,870 |
| 2016-12-14 | $9.34 | $9.35 | $9.22 | $9.31 | $8.70 | 4,110,130 |
| 2016-12-13 | $9.00 | $9.31 | $8.96 | $9.30 | $8.69 | 7,749,570 |
| 2016-12-12 | $9.73 | $9.75 | $9.01 | $9.05 | $8.45 | 11,531,590 |
| 2016-12-09 | $9.70 | $9.76 | $9.68 | $9.71 | $9.07 | 5,742,830 |
| 2016-12-08 | $9.83 | $9.83 | $9.69 | $9.71 | $9.07 | 5,988,040 |
| 2016-12-07 | $9.75 | $9.81 | $9.73 | $9.80 | $9.15 | 4,437,190 |
| 2016-12-06 | $9.73 | $9.81 | $9.73 | $9.74 | $9.10 | 5,101,520 |
| 2016-12-05 | $9.77 | $9.82 | $9.69 | $9.73 | $9.09 | 6,662,740 |
| 2016-12-02 | $9.91 | $9.95 | $9.79 | $9.81 | $9.16 | 9,941,040 |
| 2016-12-01 | $9.95 | $10.05 | $9.90 | $9.96 | $9.30 | 13,769,090 |
| 2016-11-30 | $9.90 | $9.92 | $9.81 | $9.86 | $9.21 | 7,868,810 |
| 2016-11-29 | $9.95 | $10.03 | $9.89 | $9.93 | $9.27 | 11,640,770 |
| 2016-11-28 | $9.90 | $9.98 | $9.86 | $9.96 | $9.30 | 9,602,860 |
| 2016-11-25 | $9.87 | $9.94 | $9.78 | $9.91 | $9.26 | 6,440,260 |
| 2016-11-24 | $9.99 | $10.01 | $9.85 | $9.88 | $9.23 | 7,647,080 |
| 2016-11-23 | $9.97 | $10.03 | $9.93 | $9.99 | $9.33 | 12,198,130 |
| 2016-11-22 | $9.93 | $9.94 | $9.85 | $9.94 | $9.28 | 7,136,810 |
| 2016-11-21 | $9.85 | $9.93 | $9.85 | $9.89 | $9.24 | 5,268,390 |
| 2016-11-18 | $9.99 | $10.01 | $9.86 | $9.88 | $9.23 | 6,991,450 |
| 2016-11-17 | $10.00 | $10.02 | $9.91 | $9.98 | $9.32 | 6,496,490 |
| 2016-11-16 | $9.94 | $10.09 | $9.92 | $9.99 | $9.33 | 12,314,130 |
| 2016-11-15 | $9.95 | $9.98 | $9.87 | $9.94 | $9.28 | 6,450,500 |
| 2016-11-14 | $9.87 | $9.95 | $9.83 | $9.95 | $9.29 | 8,653,340 |
| 2016-11-11 | $9.88 | $9.89 | $9.81 | $9.87 | $9.22 | 8,461,330 |
| 2016-11-10 | $9.84 | $9.87 | $9.82 | $9.86 | $9.21 | 6,486,050 |
| 2016-11-09 | $9.86 | $9.90 | $9.66 | $9.80 | $9.15 | 8,160,720 |
| 2016-11-08 | $9.88 | $9.93 | $9.84 | $9.88 | $9.23 | 5,404,200 |
| 2016-11-07 | $9.88 | $9.90 | $9.81 | $9.88 | $9.23 | 5,171,070 |
| 2016-11-04 | $9.97 | $9.99 | $9.86 | $9.87 | $9.22 | 7,144,480 |
| 2016-11-03 | $9.95 | $10.02 | $9.90 | $9.98 | $9.32 | 9,296,230 |
| 2016-11-02 | $9.97 | $10.07 | $9.94 | $10.00 | $9.34 | 15,043,080 |
| 2016-11-01 | $9.87 | $9.98 | $9.85 | $9.91 | $9.26 | 7,432,650 |
| 2016-10-31 | $9.85 | $9.88 | $9.74 | $9.84 | $9.19 | 0 |
| 2016-10-28 | $9.97 | $10.00 | $9.85 | $9.86 | $9.21 | 10,645,590 |
| 2016-10-27 | $10.08 | $10.09 | $9.98 | $10.02 | $9.36 | 5,584,100 |
| 2016-10-26 | $10.14 | $10.14 | $10.02 | $10.08 | $9.41 | 6,197,200 |
| 2016-10-25 | $10.10 | $10.15 | $10.05 | $10.15 | $9.48 | 6,766,950 |
| 2016-10-24 | $10.08 | $10.12 | $9.98 | $10.09 | $9.42 | 7,954,270 |
| 2016-10-21 | $10.11 | $10.11 | $9.94 | $10.03 | $9.37 | 7,094,320 |
| 2016-10-20 | $10.10 | $10.15 | $10.03 | $10.12 | $9.45 | 6,993,530 |
| 2016-10-19 | $10.14 | $10.18 | $10.06 | $10.12 | $9.45 | 12,028,300 |
| 2016-10-18 | $9.88 | $10.14 | $9.88 | $10.11 | $9.44 | 10,897,480 |
| 2016-10-17 | $9.99 | $10.02 | $9.86 | $9.92 | $9.26 | 4,839,520 |
| 2016-10-14 | $10.00 | $10.05 | $9.93 | $9.99 | $9.33 | 4,814,450 |
| 2016-10-13 | $10.07 | $10.09 | $9.99 | $10.02 | $9.36 | 5,563,550 |
| 2016-10-12 | $9.94 | $10.14 | $9.89 | $10.08 | $9.41 | 9,290,210 |
| 2016-10-11 | $9.96 | $9.98 | $9.90 | $9.96 | $9.30 | 6,948,650 |
| 2016-10-10 | $9.84 | $9.95 | $9.75 | $9.94 | $9.28 | 8,057,130 |
| 2016-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 0 |
| 2016-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 0 |
| 2016-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 0 |
| 2016-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 0 |
| 2016-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.15 | 0 |
| 2016-09-30 | $9.83 | $9.88 | $9.72 | $9.80 | $9.15 | 3,875,730 |
| 2016-09-29 | $9.83 | $9.86 | $9.79 | $9.80 | $9.15 | 2,954,010 |
| 2016-09-28 | $9.84 | $9.90 | $9.78 | $9.81 | $9.16 | 2,900,410 |
| 2016-09-27 | $9.80 | $9.85 | $9.65 | $9.81 | $9.16 | 6,298,520 |
| 2016-09-26 | $9.96 | $9.98 | $9.80 | $9.80 | $9.15 | 6,379,570 |
| 2016-09-23 | $10.03 | $10.03 | $9.96 | $9.99 | $9.33 | 3,764,990 |
| 2016-09-22 | $10.03 | $10.06 | $9.98 | $10.01 | $9.35 | 5,175,790 |
| 2016-09-21 | $10.01 | $10.04 | $9.96 | $9.99 | $9.33 | 3,174,700 |
| 2016-09-20 | $10.07 | $10.07 | $9.95 | $10.00 | $9.34 | 4,308,050 |
| 2016-09-19 | $9.94 | $10.08 | $9.91 | $10.04 | $9.38 | 5,642,850 |
| 2016-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.27 | 0 |
| 2016-09-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.27 | 0 |
| 2016-09-14 | $9.90 | $10.00 | $9.86 | $9.93 | $9.27 | 4,190,330 |
| 2016-09-13 | $9.92 | $9.99 | $9.89 | $9.94 | $9.28 | 5,557,870 |
| 2016-09-12 | $9.94 | $10.02 | $9.90 | $9.91 | $9.26 | 9,256,890 |
| 2016-09-09 | $10.19 | $10.23 | $10.09 | $10.11 | $9.44 | 6,425,290 |
| 2016-09-08 | $10.11 | $10.26 | $10.07 | $10.21 | $9.54 | 10,499,480 |
| 2016-09-07 | $10.12 | $10.22 | $10.07 | $10.08 | $9.41 | 8,842,210 |
| 2016-09-06 | $10.01 | $10.16 | $9.89 | $10.13 | $9.46 | 8,436,870 |
| 2016-09-05 | $10.02 | $10.08 | $10.00 | $10.03 | $9.37 | 4,699,190 |
| 2016-09-02 | $10.09 | $10.10 | $9.91 | $9.99 | $9.33 | 9,114,460 |
| 2016-09-01 | $10.18 | $10.20 | $10.07 | $10.08 | $9.41 | 5,124,150 |
| 2016-08-31 | $10.20 | $10.20 | $10.09 | $10.18 | $9.51 | 5,183,910 |
| 2016-08-30 | $10.21 | $10.24 | $10.13 | $10.18 | $9.51 | 7,394,960 |
| 2016-08-29 | $10.17 | $10.29 | $10.10 | $10.17 | $9.50 | 10,156,810 |
| 2016-08-26 | $9.96 | $10.25 | $9.95 | $10.21 | $9.54 | 19,695,130 |
| 2016-08-25 | $9.98 | $9.99 | $9.83 | $9.90 | $9.25 | 6,810,670 |
| 2016-08-24 | $10.04 | $10.08 | $9.96 | $10.02 | $9.36 | 5,596,470 |
| 2016-08-23 | $9.98 | $10.05 | $9.94 | $10.04 | $9.38 | 6,158,100 |
| 2016-08-22 | $10.05 | $10.10 | $9.98 | $10.00 | $9.34 | 8,463,290 |
| 2016-08-19 | $10.14 | $10.15 | $9.97 | $10.06 | $9.40 | 8,191,360 |
| 2016-08-18 | $10.21 | $10.21 | $10.09 | $10.12 | $9.45 | 11,682,510 |
| 2016-08-17 | $10.24 | $10.27 | $10.15 | $10.22 | $9.55 | 6,301,910 |
| 2016-08-16 | $10.20 | $10.31 | $10.16 | $10.24 | $9.56 | 9,834,040 |
| 2016-08-15 | $9.95 | $10.25 | $9.92 | $10.17 | $9.50 | 14,710,410 |
| 2016-08-12 | $9.87 | $9.96 | $9.82 | $9.95 | $9.29 | 5,016,100 |
| 2016-08-11 | $10.04 | $10.06 | $9.86 | $9.87 | $9.22 | 7,230,070 |
| 2016-08-10 | $10.18 | $10.18 | $10.02 | $10.04 | $9.38 | 7,830,030 |
| 2016-08-09 | $10.12 | $10.18 | $10.08 | $10.17 | $9.50 | 8,174,200 |
| 2016-08-08 | $9.97 | $10.13 | $9.90 | $10.12 | $9.45 | 9,262,170 |
| 2016-08-05 | $9.93 | $9.99 | $9.88 | $9.91 | $9.26 | 6,111,010 |
| 2016-08-04 | $9.92 | $9.98 | $9.78 | $9.97 | $9.31 | 9,382,610 |
| 2016-08-03 | $9.99 | $10.03 | $9.90 | $9.94 | $9.28 | 5,191,320 |
| 2016-08-02 | $9.87 | $10.00 | $9.87 | $9.99 | $9.33 | 5,178,540 |
| 2016-08-01 | $9.98 | $9.98 | $9.82 | $9.86 | $9.21 | 7,361,140 |
| 2016-07-29 | $10.10 | $10.10 | $9.95 | $10.00 | $9.34 | 7,191,780 |
| 2016-07-28 | $10.07 | $10.11 | $9.82 | $10.04 | $9.38 | 11,411,910 |
| 2016-07-27 | $10.66 | $10.66 | $9.96 | $10.07 | $9.41 | 25,415,440 |
| 2016-07-26 | $10.57 | $10.65 | $10.55 | $10.65 | $9.95 | 11,845,490 |
| 2016-07-25 | $10.55 | $10.68 | $10.52 | $10.62 | $9.92 | 9,883,410 |
| 2016-07-22 | $10.49 | $10.64 | $10.49 | $10.53 | $9.83 | 11,109,220 |
| 2016-07-21 | $10.67 | $10.69 | $10.49 | $10.56 | $9.86 | 15,694,200 |
| 2016-07-20 | $10.72 | $10.84 | $10.60 | $10.62 | $9.92 | 18,522,540 |
| 2016-07-19 | $10.99 | $10.99 | $10.55 | $10.72 | $10.01 | 32,720,570 |
| 2016-07-18 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-14 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-13 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-12 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-11 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-08 | $11.33 | $11.33 | $11.33 | $11.33 | $10.58 | 0 |
| 2016-07-07 | $11.47 | $11.57 | $11.28 | $11.33 | $10.58 | 11,820,330 |
| 2016-07-06 | $11.63 | $11.63 | $11.40 | $11.45 | $10.69 | 25,082,170 |
| 2016-07-05 | $11.60 | $11.76 | $11.53 | $11.64 | $10.87 | 40,297,300 |
| 2016-07-04 | $11.28 | $11.80 | $11.14 | $11.75 | $10.97 | 66,744,470 |
| 2016-07-01 | $11.25 | $11.45 | $11.08 | $11.40 | $10.65 | 15,692,550 |
| 2016-06-30 | $11.34 | $11.39 | $11.17 | $11.21 | $10.47 | 9,675,660 |
| 2016-06-29 | $11.40 | $11.49 | $11.17 | $11.30 | $10.55 | 15,853,560 |
| 2016-06-28 | $11.12 | $11.31 | $11.07 | $11.26 | $10.52 | 12,458,090 |
| 2016-06-27 | $10.83 | $11.24 | $10.82 | $11.23 | $10.49 | 11,741,330 |
| 2016-06-24 | $11.16 | $11.36 | $10.61 | $10.91 | $10.19 | 15,374,050 |
| 2016-06-23 | $11.30 | $11.40 | $11.15 | $11.19 | $10.45 | 10,820,850 |
| 2016-06-22 | $11.32 | $11.48 | $11.10 | $11.45 | $10.69 | 14,203,500 |
| 2016-06-21 | $11.88 | $11.93 | $11.30 | $11.38 | $10.56 | 22,508,590 |
| 2016-06-20 | $11.44 | $11.89 | $11.28 | $11.86 | $11.01 | 22,508,810 |
| 2016-06-17 | $11.38 | $11.79 | $11.17 | $11.38 | $10.56 | 27,280,830 |
| 2016-06-16 | $11.04 | $11.87 | $10.92 | $11.40 | $10.58 | 31,329,650 |
| 2016-06-15 | $10.25 | $11.17 | $10.20 | $11.08 | $10.29 | 17,308,160 |
| 2016-06-14 | $10.35 | $10.55 | $10.21 | $10.37 | $9.63 | 11,302,680 |
| 2016-06-13 | $11.18 | $11.18 | $10.39 | $10.43 | $9.68 | 17,450,830 |
| 2016-06-10 | $11.24 | $11.24 | $11.24 | $11.24 | $10.43 | 0 |
| 2016-06-09 | $11.24 | $11.24 | $11.24 | $11.24 | $10.43 | 0 |
| 2016-06-08 | $10.92 | $11.34 | $10.85 | $11.24 | $10.43 | 27,848,080 |
| 2016-06-07 | $10.74 | $11.35 | $10.55 | $10.90 | $10.12 | 34,561,810 |
| 2016-06-06 | $10.74 | $10.81 | $10.62 | $10.70 | $9.93 | 6,626,230 |
| 2016-06-03 | $10.66 | $10.75 | $10.62 | $10.70 | $9.93 | 8,974,160 |
| 2016-06-02 | $10.59 | $10.79 | $10.50 | $10.70 | $9.93 | 11,705,920 |
| 2016-06-01 | $10.50 | $10.50 | $10.50 | $10.50 | $9.75 | 0 |
| 2016-05-31 | $10.04 | $10.50 | $10.04 | $10.50 | $9.75 | 11,967,780 |
| 2016-05-30 | $10.02 | $10.10 | $9.92 | $10.04 | $9.32 | 4,433,350 |
| 2016-05-27 | $10.22 | $10.32 | $9.99 | $10.11 | $9.39 | 7,948,250 |
| 2016-05-26 | $9.99 | $10.27 | $9.79 | $10.22 | $9.49 | 10,625,470 |
| 2016-05-25 | $10.27 | $10.33 | $9.92 | $10.00 | $9.28 | 8,161,300 |
| 2016-05-24 | $10.39 | $10.39 | $10.10 | $10.16 | $9.43 | 7,303,350 |
| 2016-05-23 | $10.29 | $10.52 | $10.28 | $10.42 | $9.67 | 9,797,690 |
| 2016-05-20 | $10.05 | $10.35 | $9.98 | $10.33 | $9.59 | 9,174,780 |
| 2016-05-19 | $10.22 | $10.32 | $9.98 | $10.24 | $9.51 | 11,716,090 |
| 2016-05-18 | $10.21 | $10.78 | $10.16 | $10.32 | $9.58 | 16,899,190 |
| 2016-05-17 | $10.42 | $10.50 | $10.12 | $10.15 | $9.42 | 8,149,130 |
| 2016-05-16 | $9.98 | $10.28 | $9.85 | $10.24 | $9.51 | 7,099,720 |
| 2016-05-13 | $9.85 | $10.05 | $9.80 | $9.98 | $9.26 | 5,784,510 |
| 2016-05-12 | $9.78 | $9.94 | $9.53 | $9.92 | $9.21 | 6,415,510 |
| 2016-05-11 | $10.13 | $10.19 | $9.89 | $9.91 | $9.20 | 6,312,980 |
| 2016-05-10 | $10.02 | $10.15 | $9.90 | $10.09 | $9.37 | 5,623,530 |
| 2016-05-09 | $10.61 | $10.61 | $9.80 | $10.08 | $9.36 | 14,518,200 |
| 2016-05-06 | $11.40 | $11.48 | $10.70 | $10.71 | $9.94 | 12,956,270 |
| 2016-05-05 | $11.18 | $11.35 | $11.10 | $11.29 | $10.48 | 10,075,680 |
| 2016-05-04 | $11.12 | $11.22 | $11.03 | $11.10 | $10.30 | 10,795,550 |
| 2016-05-03 | $10.80 | $11.18 | $10.73 | $11.15 | $10.35 | 9,100,290 |
| 2016-05-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.03 | 0 |
| 2016-04-29 | $10.88 | $10.89 | $10.68 | $10.80 | $10.03 | 8,988,400 |
| 2016-04-28 | $11.17 | $11.25 | $10.70 | $10.96 | $10.17 | 9,326,150 |
| 2016-04-27 | $11.15 | $11.30 | $11.10 | $11.18 | $10.38 | 8,674,820 |
| 2016-04-26 | $11.29 | $11.35 | $10.90 | $11.27 | $10.46 | 11,223,180 |
| 2016-04-25 | $11.80 | $11.80 | $11.08 | $11.29 | $10.48 | 19,486,450 |
| 2016-04-22 | $11.70 | $11.97 | $11.53 | $11.86 | $11.01 | 17,423,310 |
| 2016-04-21 | $11.82 | $12.15 | $11.61 | $11.80 | $10.95 | 26,825,400 |
| 2016-04-20 | $12.41 | $12.76 | $11.52 | $12.01 | $11.15 | 25,820,930 |
| 2016-04-19 | $12.36 | $12.68 | $12.36 | $12.51 | $11.61 | 13,435,760 |
| 2016-04-18 | $12.32 | $12.40 | $12.14 | $12.35 | $11.46 | 8,629,100 |
| 2016-04-15 | $12.59 | $12.60 | $12.35 | $12.46 | $11.57 | 8,304,170 |
| 2016-04-14 | $12.51 | $12.63 | $12.21 | $12.43 | $11.54 | 12,420,450 |
| 2016-04-13 | $12.30 | $12.97 | $12.30 | $12.48 | $11.59 | 29,954,250 |
| 2016-04-12 | $12.00 | $12.65 | $11.67 | $12.46 | $11.57 | 23,630,110 |
| 2016-04-11 | $11.66 | $12.12 | $11.63 | $11.95 | $11.09 | 11,683,270 |
| 2016-04-08 | $11.64 | $11.67 | $11.36 | $11.45 | $10.63 | 6,535,900 |
| 2016-04-07 | $12.00 | $12.13 | $11.67 | $11.69 | $10.85 | 10,399,410 |
| 2016-04-06 | $11.83 | $12.27 | $11.83 | $12.01 | $11.15 | 12,080,070 |
| 2016-04-05 | $11.61 | $12.13 | $11.56 | $11.98 | $11.12 | 12,677,830 |
| 2016-04-04 | $11.62 | $11.62 | $11.62 | $11.62 | $10.79 | 0 |
| 2016-04-01 | $11.59 | $11.79 | $11.40 | $11.62 | $10.79 | 8,170,670 |
| 2016-03-31 | $11.69 | $11.86 | $11.52 | $11.66 | $10.82 | 12,708,300 |
| 2016-03-30 | $11.10 | $11.74 | $10.97 | $11.70 | $10.86 | 13,416,390 |
| 2016-03-29 | $11.22 | $11.33 | $10.72 | $11.05 | $10.26 | 10,084,560 |
| 2016-03-28 | $11.21 | $11.62 | $11.12 | $11.20 | $10.40 | 13,283,130 |
| 2016-03-25 | $10.86 | $11.38 | $10.84 | $11.12 | $10.32 | 11,269,620 |
| 2016-03-24 | $10.96 | $11.06 | $10.85 | $10.92 | $10.14 | 10,718,740 |
| 2016-03-23 | $10.86 | $11.07 | $10.85 | $11.02 | $10.23 | 8,772,140 |
| 2016-03-22 | $10.90 | $11.18 | $10.83 | $10.95 | $10.16 | 12,838,580 |
| 2016-03-21 | $10.68 | $11.20 | $10.68 | $11.08 | $10.29 | 23,685,910 |
| 2016-03-18 | $10.32 | $10.93 | $10.30 | $10.83 | $10.05 | 25,054,970 |
| 2016-03-17 | $9.69 | $10.46 | $9.69 | $10.43 | $9.68 | 16,811,780 |
| 2016-03-16 | $9.97 | $10.08 | $9.66 | $9.67 | $8.98 | 6,599,480 |
| 2016-03-15 | $9.92 | $10.09 | $9.83 | $9.92 | $9.21 | 7,301,370 |
| 2016-03-14 | $9.64 | $10.07 | $9.64 | $9.91 | $9.20 | 9,680,560 |
| 2016-03-11 | $9.51 | $9.64 | $9.35 | $9.53 | $8.85 | 4,040,380 |
| 2016-03-10 | $9.67 | $9.79 | $9.52 | $9.56 | $8.87 | 3,785,410 |
| 2016-03-09 | $9.73 | $10.00 | $9.59 | $9.67 | $8.98 | 5,376,480 |
| 2016-03-08 | $9.87 | $9.94 | $9.45 | $9.93 | $9.22 | 6,637,380 |
| 2016-03-07 | $9.72 | $10.00 | $9.72 | $9.87 | $9.16 | 5,583,200 |
| 2016-03-04 | $10.01 | $10.10 | $9.55 | $9.66 | $8.97 | 10,484,210 |
| 2016-03-03 | $10.00 | $10.47 | $9.96 | $10.07 | $9.35 | 15,623,390 |
| 2016-03-02 | $9.30 | $10.20 | $9.20 | $10.17 | $9.44 | 13,260,210 |
| 2016-03-01 | $8.93 | $9.45 | $8.93 | $9.27 | $8.61 | 10,653,980 |
| 2016-02-29 | $9.67 | $9.69 | $8.80 | $8.91 | $8.27 | 9,667,440 |
| 2016-02-26 | $9.84 | $9.93 | $9.36 | $9.63 | $8.94 | 7,412,330 |
| 2016-02-25 | $10.75 | $10.83 | $9.65 | $9.71 | $9.01 | 15,144,100 |
| 2016-02-24 | $10.50 | $10.69 | $10.40 | $10.68 | $9.91 | 6,671,070 |
| 2016-02-23 | $10.77 | $10.80 | $10.51 | $10.60 | $9.84 | 7,173,790 |
| 2016-02-22 | $10.62 | $10.83 | $10.56 | $10.78 | $10.01 | 10,517,010 |
| 2016-02-19 | $10.70 | $10.70 | $10.37 | $10.51 | $9.76 | 12,393,800 |
| 2016-02-18 | $10.49 | $10.86 | $10.45 | $10.70 | $9.93 | 17,372,360 |
| 2016-02-17 | $10.31 | $10.45 | $10.15 | $10.38 | $9.64 | 11,628,350 |
| 2016-02-16 | $9.95 | $10.39 | $9.95 | $10.35 | $9.61 | 7,741,400 |
| 2016-02-15 | $9.58 | $10.02 | $9.48 | $9.92 | $9.21 | 4,583,780 |
| 2016-02-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.20 | 0 |
| 2016-02-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.20 | 0 |
| 2016-02-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.20 | 0 |
| 2016-02-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.20 | 0 |
| 2016-02-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.20 | 0 |
| 2016-02-05 | $10.03 | $10.12 | $9.90 | $9.91 | $9.20 | 5,975,370 |
| 2016-02-04 | $9.80 | $10.09 | $9.76 | $10.04 | $9.32 | 11,467,400 |
| 2016-02-03 | $9.49 | $9.88 | $9.42 | $9.77 | $9.07 | 8,472,290 |
| 2016-02-02 | $9.37 | $9.75 | $9.23 | $9.68 | $8.99 | 7,369,090 |
| 2016-02-01 | $9.42 | $9.63 | $9.13 | $9.37 | $8.70 | 6,810,430 |
| 2016-01-29 | $8.84 | $9.65 | $8.84 | $9.57 | $8.88 | 12,759,720 |
| 2016-01-28 | $9.89 | $9.90 | $9.01 | $9.11 | $8.46 | 14,450,410 |
| 2016-01-27 | $10.44 | $10.56 | $9.41 | $10.00 | $9.28 | 14,715,400 |
| 2016-01-26 | $11.36 | $11.49 | $10.44 | $10.44 | $9.69 | 9,465,540 |
| 2016-01-25 | $11.65 | $11.79 | $11.42 | $11.60 | $10.77 | 5,850,800 |
| 2016-01-22 | $11.37 | $11.59 | $11.04 | $11.51 | $10.68 | 10,897,380 |
| 2016-01-21 | $11.45 | $11.83 | $11.11 | $11.18 | $10.38 | 8,707,500 |
| 2016-01-20 | $11.80 | $11.88 | $11.51 | $11.59 | $10.76 | 11,238,840 |
| 2016-01-19 | $11.34 | $11.98 | $11.34 | $11.91 | $11.06 | 11,582,090 |
| 2016-01-18 | $11.07 | $11.75 | $11.05 | $11.40 | $10.58 | 15,926,970 |
| 2016-01-15 | $11.90 | $12.10 | $11.33 | $11.49 | $10.67 | 8,769,870 |
| 2016-01-14 | $11.06 | $12.08 | $11.04 | $12.05 | $11.19 | 10,191,800 |
| 2016-01-13 | $11.75 | $11.86 | $11.42 | $11.49 | $10.67 | 10,700,300 |
| 2016-01-12 | $11.33 | $11.68 | $11.29 | $11.63 | $10.80 | 10,490,780 |
| 2016-01-11 | $12.33 | $12.73 | $11.31 | $11.32 | $10.51 | 12,916,340 |
| 2016-01-08 | $12.80 | $13.07 | $11.63 | $12.57 | $11.67 | 14,096,600 |
| 2016-01-07 | $13.54 | $13.54 | $12.25 | $12.30 | $11.42 | 3,166,710 |
| 2016-01-06 | $13.36 | $13.67 | $13.30 | $13.61 | $12.63 | 11,042,360 |
| 2016-01-05 | $13.39 | $14.06 | $12.91 | $13.19 | $12.24 | 16,517,100 |
| 2016-01-04 | $15.30 | $15.55 | $13.88 | $13.88 | $12.88 | 12,700,010 |
| 2016-01-01 | $15.42 | $15.42 | $15.42 | $15.42 | $14.31 | 0 |
| 2015-12-31 | $15.69 | $15.72 | $15.25 | $15.42 | $14.31 | 13,666,460 |
| 2015-12-30 | $15.22 | $15.73 | $15.19 | $15.70 | $14.57 | 25,746,570 |
| 2015-12-29 | $14.60 | $15.20 | $14.55 | $15.17 | $14.08 | 12,089,990 |
| 2015-12-28 | $15.31 | $15.42 | $14.58 | $14.60 | $13.55 | 16,399,750 |
| 2015-12-25 | $15.11 | $15.32 | $15.02 | $15.29 | $14.19 | 12,969,640 |
| 2015-12-24 | $14.83 | $15.14 | $14.70 | $15.13 | $14.05 | 12,667,540 |
| 2015-12-23 | $15.02 | $15.18 | $14.70 | $14.82 | $13.76 | 11,250,110 |
| 2015-12-22 | $15.30 | $15.52 | $15.03 | $15.11 | $14.03 | 14,045,880 |
| 2015-12-21 | $14.55 | $15.05 | $14.54 | $14.90 | $13.83 | 13,988,850 |
| 2015-12-18 | $15.03 | $15.10 | $14.58 | $14.63 | $13.58 | 12,117,810 |
| 2015-12-17 | $14.66 | $15.19 | $14.66 | $14.95 | $13.88 | 17,150,270 |
| 2015-12-16 | $14.35 | $14.65 | $14.28 | $14.63 | $13.58 | 10,214,280 |
| 2015-12-15 | $14.26 | $14.47 | $14.24 | $14.32 | $13.29 | 9,511,080 |
| 2015-12-14 | $13.59 | $14.27 | $13.48 | $14.23 | $13.21 | 10,752,880 |
| 2015-12-11 | $14.00 | $14.00 | $13.57 | $13.70 | $12.72 | 9,695,930 |
| 2015-12-10 | $14.14 | $14.18 | $13.84 | $13.94 | $12.94 | 9,351,000 |
| 2015-12-09 | $13.65 | $14.27 | $13.65 | $14.00 | $13.00 | 10,083,350 |
| 2015-12-08 | $14.51 | $14.55 | $13.87 | $13.89 | $12.89 | 11,557,720 |
| 2015-12-07 | $14.45 | $14.80 | $14.40 | $14.63 | $13.58 | 9,816,870 |
| 2015-12-04 | $14.71 | $14.88 | $14.31 | $14.45 | $13.41 | 11,639,680 |
| 2015-12-03 | $14.38 | $14.85 | $14.30 | $14.70 | $13.65 | 12,488,510 |
| 2015-12-02 | $14.38 | $14.45 | $13.85 | $14.23 | $13.21 | 10,165,310 |
| 2015-12-01 | $14.19 | $14.44 | $13.89 | $14.36 | $13.33 | 12,414,870 |
| 2015-11-30 | $14.16 | $14.45 | $13.31 | $14.20 | $13.18 | 20,052,820 |
| 2015-11-27 | $15.80 | $15.81 | $14.32 | $14.33 | $13.30 | 33,613,480 |
| 2015-11-26 | $16.72 | $16.79 | $15.88 | $15.91 | $14.77 | 25,497,720 |
| 2015-11-25 | $16.68 | $16.75 | $16.23 | $16.57 | $15.38 | 23,005,130 |
| 2015-11-24 | $16.26 | $16.66 | $16.10 | $16.64 | $15.45 | 30,306,230 |
| 2015-11-23 | $15.89 | $16.27 | $15.80 | $15.86 | $14.72 | 17,884,490 |
| 2015-11-20 | $16.03 | $16.15 | $15.78 | $15.93 | $14.79 | 19,985,140 |
| 2015-11-19 | $15.75 | $16.08 | $15.48 | $15.99 | $14.84 | 23,518,330 |
| 2015-11-18 | $16.48 | $16.55 | $15.41 | $15.54 | $14.43 | 26,024,730 |
| 2015-11-17 | $17.19 | $17.53 | $16.28 | $16.31 | $15.14 | 37,062,140 |
| 2015-11-16 | $16.33 | $17.08 | $16.33 | $17.02 | $15.80 | 32,318,130 |
| 2015-11-13 | $16.80 | $17.86 | $16.48 | $16.99 | $15.77 | 53,442,300 |
| 2015-11-12 | $16.25 | $17.33 | $16.15 | $17.19 | $15.96 | 62,163,330 |
| 2015-11-11 | $15.70 | $16.21 | $15.70 | $16.13 | $14.97 | 43,386,950 |
| 2015-11-10 | $15.54 | $16.50 | $15.50 | $15.65 | $14.53 | 55,111,500 |
| 2015-11-09 | $15.75 | $16.43 | $15.43 | $15.91 | $14.77 | 45,544,660 |
| 2015-11-06 | $15.85 | $16.09 | $15.68 | $15.82 | $14.69 | 32,370,030 |
| 2015-11-05 | $16.18 | $16.39 | $15.58 | $15.75 | $14.62 | 49,324,120 |
| 2015-11-04 | $15.66 | $16.43 | $15.34 | $16.37 | $15.20 | 54,464,250 |
| 2015-11-03 | $16.02 | $16.33 | $15.52 | $15.59 | $14.47 | 48,510,440 |
| 2015-11-02 | $14.99 | $17.10 | $14.90 | $16.35 | $15.18 | 87,143,800 |
| 2015-10-30 | $14.11 | $15.88 | $13.72 | $15.71 | $14.58 | 64,133,240 |
| 2015-10-29 | $15.50 | $15.50 | $14.40 | $14.44 | $13.40 | 76,783,110 |
| 2015-10-28 | $14.15 | $14.15 | $14.15 | $14.15 | $13.14 | 21,807,920 |
| 2015-10-27 | $12.83 | $12.99 | $12.00 | $12.86 | $11.94 | 18,318,900 |
| 2015-10-26 | $12.90 | $13.13 | $12.58 | $12.95 | $12.02 | 17,041,630 |
| 2015-10-23 | $12.50 | $12.87 | $12.35 | $12.70 | $11.79 | 12,054,070 |
| 2015-10-22 | $11.90 | $12.39 | $11.75 | $12.36 | $11.47 | 11,255,390 |
| 2015-10-21 | $13.15 | $13.25 | $11.79 | $11.80 | $10.95 | 20,357,290 |
| 2015-10-20 | $12.92 | $13.20 | $12.80 | $13.10 | $12.16 | 15,526,240 |
| 2015-10-19 | $13.06 | $13.25 | $12.60 | $12.85 | $11.93 | 13,775,760 |
| 2015-10-16 | $13.10 | $13.20 | $12.70 | $12.95 | $12.02 | 19,076,420 |
| 2015-10-15 | $12.76 | $13.05 | $12.64 | $13.04 | $12.10 | 14,386,420 |
| 2015-10-14 | $12.58 | $13.31 | $12.55 | $12.73 | $11.82 | 17,328,390 |
| 2015-10-13 | $12.25 | $12.79 | $12.16 | $12.55 | $11.65 | 13,730,980 |
| 2015-10-12 | $12.05 | $12.60 | $11.95 | $12.38 | $11.49 | 17,049,340 |
| 2015-10-09 | $11.55 | $11.84 | $11.45 | $11.72 | $10.88 | 12,253,490 |
| 2015-10-08 | $11.30 | $11.60 | $11.08 | $11.45 | $10.63 | 11,568,820 |
| 2015-10-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.04 | 0 |
| 2015-10-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.04 | 0 |
| 2015-10-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.04 | 0 |
| 2015-10-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.04 | 0 |
| 2015-10-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.04 | 0 |
| 2015-09-30 | $10.75 | $10.94 | $10.67 | $10.82 | $10.04 | 5,253,160 |
| 2015-09-29 | $10.85 | $10.92 | $10.51 | $10.66 | $9.90 | 6,300,540 |
| 2015-09-28 | $10.78 | $11.11 | $10.66 | $11.07 | $10.28 | 7,914,550 |
| 2015-09-25 | $11.56 | $11.56 | $10.81 | $10.92 | $10.14 | 12,138,910 |
| 2015-09-24 | $10.98 | $11.80 | $10.80 | $11.75 | $10.91 | 16,831,950 |
| 2015-09-23 | $10.71 | $11.15 | $10.65 | $10.87 | $10.09 | 10,038,290 |
| 2015-09-22 | $10.90 | $11.11 | $10.76 | $10.90 | $10.12 | 10,311,700 |
| 2015-09-21 | $10.30 | $10.88 | $10.17 | $10.84 | $10.06 | 9,742,090 |
| 2015-09-18 | $10.41 | $10.55 | $10.00 | $10.53 | $9.77 | 7,865,610 |
| 2015-09-17 | $10.30 | $11.07 | $10.26 | $10.32 | $9.58 | 14,370,250 |
| 2015-09-16 | $10.00 | $10.71 | $9.61 | $10.70 | $9.93 | 13,878,480 |
| 2015-09-15 | $10.27 | $10.64 | $9.71 | $9.74 | $9.04 | 9,790,400 |
| 2015-09-14 | $11.79 | $11.86 | $10.52 | $10.52 | $9.77 | 12,217,240 |
| 2015-09-11 | $11.76 | $11.92 | $11.50 | $11.69 | $10.85 | 6,646,750 |
| 2015-09-10 | $11.72 | $12.04 | $11.65 | $11.74 | $10.90 | 11,264,820 |
| 2015-09-09 | $11.43 | $12.16 | $11.43 | $12.12 | $11.25 | 25,455,310 |
| 2015-09-08 | $10.71 | $11.42 | $10.60 | $11.38 | $10.56 | 9,504,590 |
| 2015-09-07 | $11.19 | $11.56 | $10.48 | $10.72 | $9.95 | 13,156,960 |
| 2015-09-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.18 | 0 |
| 2015-09-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.18 | 0 |
| 2015-09-02 | $10.15 | $11.07 | $9.93 | $10.97 | $10.18 | 16,930,770 |
| 2015-09-01 | $11.25 | $11.46 | $10.46 | $10.53 | $9.77 | 12,975,970 |
| 2015-08-31 | $11.85 | $11.85 | $11.45 | $11.48 | $10.66 | 10,355,240 |
Wolong Electric Group Company Ltd (600580) News Headlines
Recent Wolong Electric Group Company Ltd (600580) News
Similar Companies to Wolong Electric Group Company Ltd (600580) 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 | -- | -- | -- |