Fujian Longxi Bearing Group Company Ltd (600592) Exchange: SHG
Data as of July 11, 2025
$22.33 ($1.15) 5.43%
Fujian Longxi Bearing Group Company Ltd - Daily Information
Click for more stock information on Fujian Longxi Bearing Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $22.84 |
| Previous Close | $22.33 |
| High | $23.30 |
| Low | $22.30 |
| Adjusted Open | $22.84 |
| Previous Adjusted Close | $22.33 |
| Adjusted High | $23.30 |
| Adjusted Low | $22.30 |
About Fujian Longxi Bearing Group Company Ltd (600592)
FUJIAN LONGXI BEARING (GROUP) CO., LTD is principally engaged in the manufacture and distribution of mechanical basic parts and related parts. The Company's major products are bearings, gears and gear cases, automobile spare parts, knitting machines and powder metallurgy. The company's bearing products are spherical plain bearings, including radial spherical plain bearings with lubrication, radial spherical plain bearings with self-lubrication, angular contact spherical plain bearings, thrust spherical plain bearings, rod end spherical plain bearings and ball end spherical plain bearings, as well as tapered roller bearings, bearings of composite materials, cylinder roller bearings and deep groove ball bearings, among others.
Invest in Fujian Longxi Bearing Group Company Ltd (600592)
Historical Stock Data for Fujian Longxi Bearing Group Company Ltd (600592)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $22.84 | $23.30 | $22.30 | $22.33 | $22.33 | 73,849,510 |
| 2025-07-08 | $21.01 | $21.33 | $20.83 | $21.18 | $21.18 | 15,562,200 |
| 2025-07-07 | $21.30 | $21.30 | $20.89 | $21.01 | $21.01 | 12,938,350 |
| 2025-07-04 | $21.52 | $21.55 | $21.16 | $21.25 | $21.25 | 13,541,950 |
| 2025-07-03 | $21.70 | $22.25 | $21.30 | $21.57 | $21.57 | 21,932,160 |
| 2025-07-02 | $23.17 | $23.17 | $21.87 | $21.95 | $21.95 | 25,950,400 |
| 2025-06-30 | $23.38 | $24.39 | $23.02 | $24.15 | $24.15 | 38,637,660 |
| 2025-06-27 | $22.79 | $23.63 | $22.33 | $23.38 | $23.38 | 28,535,890 |
| 2025-06-26 | $23.20 | $23.89 | $22.88 | $22.97 | $22.97 | 37,914,800 |
| 2025-06-25 | $23.30 | $23.48 | $22.68 | $23.09 | $23.09 | 50,804,500 |
| 2025-06-24 | $20.91 | $22.78 | $20.68 | $22.78 | $22.78 | 30,085,200 |
| 2025-06-23 | $20.64 | $20.94 | $20.39 | $20.71 | $20.71 | 14,004,100 |
| 2025-06-20 | $21.00 | $21.39 | $20.57 | $20.80 | $20.80 | 20,903,500 |
| 2025-06-19 | $21.78 | $22.57 | $21.13 | $21.17 | $21.17 | 29,288,200 |
| 2025-06-18 | $21.92 | $22.00 | $21.12 | $21.79 | $21.79 | 19,079,300 |
| 2025-06-17 | $22.40 | $22.60 | $21.79 | $21.93 | $21.93 | 13,521,600 |
| 2025-06-13 | $22.60 | $22.69 | $21.97 | $22.27 | $22.27 | 11,969,400 |
| 2025-06-12 | $22.94 | $23.05 | $22.58 | $22.62 | $22.62 | 14,101,580 |
| 2025-06-11 | $22.90 | $23.38 | $22.65 | $22.98 | $22.98 | 19,359,170 |
| 2025-06-10 | $22.97 | $23.18 | $22.20 | $22.93 | $22.93 | 20,227,500 |
| 2025-06-09 | $22.98 | $23.62 | $22.83 | $22.90 | $22.90 | 18,492,300 |
| 2025-06-06 | $23.59 | $23.59 | $22.78 | $22.86 | $22.86 | 19,832,900 |
| 2025-06-05 | $23.20 | $24.10 | $23.08 | $23.65 | $23.65 | 24,716,090 |
| 2025-06-04 | $23.80 | $23.80 | $23.23 | $23.35 | $23.35 | 18,284,290 |
| 2025-06-03 | $23.30 | $24.08 | $23.30 | $23.62 | $23.62 | 16,651,470 |
| 2025-05-30 | $24.80 | $24.92 | $23.43 | $23.71 | $23.71 | 32,105,600 |
| 2025-05-29 | $26.40 | $27.30 | $24.83 | $25.07 | $25.07 | 45,888,400 |
| 2025-05-28 | $25.02 | $26.68 | $25.00 | $26.10 | $26.10 | 36,964,190 |
| 2025-05-27 | $24.70 | $25.89 | $23.63 | $25.63 | $25.63 | 38,265,300 |
| 2025-05-26 | $25.77 | $25.80 | $24.58 | $24.88 | $24.88 | 31,119,690 |
| 2025-05-23 | $24.75 | $27.08 | $24.60 | $25.96 | $25.96 | 54,983,670 |
| 2025-05-22 | $25.16 | $25.35 | $24.53 | $24.78 | $24.78 | 24,469,100 |
| 2025-05-21 | $25.76 | $25.78 | $24.63 | $25.16 | $25.16 | 36,412,500 |
| 2025-05-20 | $26.50 | $26.85 | $25.15 | $25.60 | $25.60 | 55,805,650 |
| 2025-05-19 | $28.73 | $28.82 | $26.12 | $26.74 | $26.74 | 82,264,360 |
| 2025-05-16 | $27.98 | $30.11 | $27.30 | $29.02 | $29.02 | 72,767,900 |
| 2025-05-15 | $28.50 | $28.93 | $26.87 | $27.66 | $27.66 | 44,745,030 |
| 2025-05-14 | $27.89 | $28.58 | $26.72 | $28.27 | $28.27 | 58,144,950 |
| 2025-05-13 | $28.53 | $29.54 | $27.03 | $27.61 | $27.61 | 56,133,990 |
| 2025-05-12 | $27.98 | $29.30 | $27.60 | $27.96 | $27.96 | 69,569,880 |
| 2025-05-09 | $27.91 | $29.67 | $26.80 | $27.20 | $27.20 | 76,663,020 |
| 2025-05-08 | $27.18 | $29.80 | $26.62 | $29.00 | $29.00 | 79,232,790 |
| 2025-05-07 | $26.00 | $27.15 | $25.40 | $27.15 | $27.15 | 54,034,540 |
| 2025-05-06 | $23.20 | $24.68 | $22.94 | $24.68 | $24.68 | 46,804,500 |
| 2025-04-30 | $20.00 | $22.44 | $19.39 | $22.44 | $22.44 | 67,111,470 |
| 2025-04-29 | $19.37 | $20.52 | $19.10 | $20.40 | $20.40 | 47,358,200 |
| 2025-04-28 | $19.35 | $20.21 | $19.20 | $19.56 | $19.56 | 38,150,700 |
| 2025-04-25 | $19.48 | $19.74 | $18.88 | $19.08 | $19.08 | 28,942,190 |
| 2025-04-24 | $19.31 | $19.86 | $19.10 | $19.29 | $19.29 | 60,255,070 |
| 2025-04-23 | $17.25 | $18.83 | $17.25 | $18.83 | $18.83 | 42,324,400 |
| 2025-04-22 | $17.50 | $17.84 | $17.08 | $17.12 | $17.12 | 24,115,500 |
| 2025-04-21 | $16.57 | $17.56 | $16.42 | $17.53 | $17.53 | 29,851,900 |
| 2025-04-18 | $17.28 | $17.88 | $16.75 | $16.80 | $16.80 | 34,183,400 |
| 2025-04-17 | $16.50 | $18.07 | $16.44 | $17.41 | $17.41 | 57,827,970 |
| 2025-04-16 | $17.16 | $17.17 | $16.21 | $16.43 | $16.43 | 21,371,000 |
| 2025-04-15 | $17.41 | $17.87 | $16.90 | $17.20 | $17.20 | 22,688,100 |
| 2025-04-14 | $17.12 | $17.98 | $16.88 | $17.42 | $17.42 | 28,222,400 |
| 2025-04-11 | $16.18 | $17.35 | $16.01 | $16.90 | $16.90 | 38,987,110 |
| 2025-04-10 | $16.03 | $16.93 | $16.00 | $16.12 | $16.12 | 46,714,410 |
| 2025-04-09 | $14.06 | $15.98 | $13.67 | $15.63 | $15.63 | 53,823,100 |
| 2025-04-08 | $16.10 | $16.40 | $15.19 | $15.19 | $15.19 | 28,760,190 |
| 2025-04-07 | $17.25 | $17.58 | $16.88 | $16.88 | $16.88 | 9,840,500 |
| 2025-04-03 | $18.10 | $19.60 | $18.00 | $18.76 | $18.76 | 55,739,500 |
| 2025-04-02 | $18.15 | $19.43 | $17.91 | $18.40 | $18.40 | 42,029,600 |
| 2025-04-01 | $18.08 | $18.82 | $17.95 | $18.19 | $18.19 | 45,735,110 |
| 2025-03-31 | $19.02 | $19.40 | $18.12 | $18.12 | $18.12 | 52,340,700 |
| 2025-03-28 | $20.73 | $21.70 | $19.83 | $20.13 | $20.13 | 66,585,050 |
| 2025-03-27 | $19.79 | $21.40 | $19.35 | $20.73 | $20.73 | 56,023,920 |
| 2025-03-26 | $18.36 | $19.92 | $18.20 | $19.45 | $19.45 | 44,214,500 |
| 2025-03-25 | $18.32 | $19.71 | $18.32 | $18.80 | $18.80 | 51,373,800 |
| 2025-03-24 | $19.00 | $19.17 | $17.40 | $18.01 | $18.01 | 44,869,550 |
| 2025-03-21 | $20.51 | $21.19 | $18.84 | $19.01 | $19.01 | 54,056,500 |
| 2025-03-20 | $19.84 | $21.60 | $19.09 | $20.93 | $20.93 | 64,786,900 |
| 2025-03-19 | $19.41 | $20.10 | $19.12 | $19.86 | $19.86 | 53,709,900 |
| 2025-03-18 | $19.14 | $19.81 | $19.02 | $19.06 | $19.06 | 45,356,010 |
| 2025-03-17 | $18.08 | $19.36 | $17.92 | $19.14 | $19.14 | 68,539,810 |
| 2025-03-14 | $17.26 | $18.12 | $16.69 | $17.60 | $17.60 | 60,097,960 |
| 2025-03-13 | $18.88 | $19.76 | $17.26 | $17.26 | $17.26 | 69,995,860 |
| 2025-03-12 | $19.71 | $20.60 | $19.11 | $19.18 | $19.18 | 72,141,820 |
| 2025-03-11 | $18.88 | $20.40 | $18.81 | $19.86 | $19.86 | 78,800,420 |
| 2025-03-10 | $20.70 | $22.10 | $18.87 | $19.28 | $19.28 | 106,242,090 |
| 2025-03-07 | $19.83 | $20.67 | $18.24 | $20.10 | $20.10 | 97,751,010 |
| 2025-03-06 | $19.20 | $19.20 | $19.08 | $19.20 | $19.20 | 12,454,520 |
| 2025-03-05 | $16.99 | $17.45 | $16.61 | $17.45 | $17.45 | 16,785,100 |
| 2025-03-04 | $14.41 | $15.86 | $14.14 | $15.86 | $15.86 | 24,737,250 |
| 2025-03-03 | $15.03 | $15.25 | $13.75 | $14.42 | $14.42 | 45,500,920 |
| 2025-02-28 | $16.50 | $16.50 | $14.74 | $14.80 | $14.80 | 81,271,380 |
| 2025-02-27 | $15.17 | $16.12 | $15.08 | $16.12 | $16.12 | 53,033,510 |
| 2025-02-26 | $14.65 | $14.65 | $14.15 | $14.65 | $14.65 | 37,985,490 |
| 2025-02-25 | $12.46 | $13.65 | $12.42 | $13.32 | $13.32 | 40,041,140 |
| 2025-02-24 | $12.73 | $13.12 | $12.53 | $12.68 | $12.68 | 24,289,490 |
| 2025-02-20 | $12.39 | $12.74 | $12.21 | $12.62 | $12.62 | 27,750,600 |
| 2025-02-19 | $11.71 | $12.69 | $11.71 | $12.40 | $12.40 | 28,719,110 |
| 2025-02-18 | $11.92 | $12.23 | $11.66 | $11.74 | $11.74 | 22,972,200 |
| 2025-02-17 | $11.20 | $12.29 | $11.12 | $12.05 | $12.05 | 33,060,200 |
| 2025-02-14 | $11.24 | $11.42 | $11.15 | $11.27 | $11.27 | 10,829,400 |
| 2025-02-13 | $11.46 | $11.60 | $11.20 | $11.24 | $11.24 | 15,387,300 |
| 2025-02-12 | $11.22 | $11.64 | $11.17 | $11.54 | $11.54 | 22,741,420 |
| 2025-02-11 | $11.24 | $11.30 | $11.15 | $11.25 | $11.25 | 13,159,620 |
| 2025-02-10 | $11.25 | $11.42 | $11.11 | $11.31 | $11.31 | 17,276,840 |
| 2025-02-07 | $11.21 | $11.46 | $11.04 | $11.19 | $11.19 | 27,208,670 |
| 2025-02-06 | $10.75 | $11.29 | $10.73 | $11.21 | $11.21 | 27,037,000 |
| 2025-02-05 | $10.57 | $10.93 | $10.43 | $10.78 | $10.78 | 18,305,800 |
| 2025-01-27 | $10.83 | $10.83 | $10.40 | $10.40 | $10.40 | 20,508,200 |
| 2025-01-24 | $10.69 | $11.16 | $10.65 | $10.81 | $10.81 | 27,323,900 |
| 2025-01-23 | $10.73 | $11.07 | $10.53 | $10.82 | $10.82 | 42,750,430 |
| 2025-01-22 | $10.86 | $10.88 | $10.40 | $10.63 | $10.63 | 50,515,680 |
| 2025-01-21 | $11.98 | $12.34 | $11.22 | $11.37 | $11.37 | 84,828,080 |
| 2025-01-20 | $10.30 | $11.22 | $10.21 | $11.22 | $11.22 | 18,392,040 |
| 2025-01-17 | $10.37 | $10.54 | $10.17 | $10.20 | $10.20 | 9,647,700 |
| 2025-01-16 | $10.55 | $10.60 | $10.28 | $10.36 | $10.36 | 11,707,600 |
| 2025-01-15 | $10.47 | $10.71 | $10.40 | $10.45 | $10.45 | 17,062,300 |
| 2025-01-14 | $9.99 | $10.65 | $9.98 | $10.46 | $10.46 | 21,789,110 |
| 2025-01-13 | $9.88 | $10.28 | $9.85 | $9.91 | $9.91 | 19,008,310 |
| 2025-01-09 | $9.40 | $9.75 | $9.38 | $9.60 | $9.60 | 5,834,900 |
| 2025-01-08 | $9.40 | $9.49 | $9.12 | $9.47 | $9.47 | 6,304,200 |
| 2025-01-07 | $9.27 | $9.40 | $9.20 | $9.40 | $9.40 | 4,421,950 |
| 2025-01-06 | $9.31 | $9.44 | $9.11 | $9.27 | $9.27 | 5,983,100 |
| 2025-01-03 | $9.74 | $9.80 | $9.32 | $9.36 | $9.36 | 8,366,740 |
| 2025-01-02 | $10.00 | $10.12 | $9.67 | $9.75 | $9.75 | 9,439,500 |
| 2024-12-31 | $10.21 | $10.29 | $9.84 | $9.88 | $9.88 | 6,955,700 |
| 2024-12-30 | $10.24 | $10.47 | $10.00 | $10.23 | $10.23 | 8,392,710 |
| 2024-12-27 | $10.20 | $10.39 | $10.13 | $10.24 | $10.24 | 8,704,200 |
| 2024-12-26 | $9.78 | $10.16 | $9.77 | $10.04 | $10.04 | 7,266,340 |
| 2024-12-25 | $10.07 | $10.11 | $9.73 | $9.80 | $9.80 | 7,338,210 |
| 2024-12-24 | $9.90 | $10.19 | $9.90 | $10.07 | $10.07 | 8,031,100 |
| 2024-12-23 | $10.27 | $10.28 | $9.80 | $9.83 | $9.83 | 11,893,650 |
| 2024-12-20 | $10.22 | $10.36 | $10.15 | $10.29 | $10.29 | 5,868,700 |
| 2024-12-19 | $10.09 | $10.31 | $10.08 | $10.24 | $10.24 | 5,719,550 |
| 2024-12-18 | $10.15 | $10.28 | $10.05 | $10.20 | $10.20 | 6,419,200 |
| 2024-12-17 | $10.57 | $10.71 | $10.11 | $10.16 | $10.16 | 11,332,740 |
| 2024-12-16 | $10.60 | $10.95 | $10.51 | $10.71 | $10.71 | 12,485,100 |
| 2024-12-13 | $10.80 | $10.81 | $10.56 | $10.59 | $10.59 | 7,638,000 |
| 2024-12-12 | $10.89 | $10.92 | $10.72 | $10.83 | $10.83 | 8,396,200 |
| 2024-12-11 | $10.84 | $10.97 | $10.69 | $10.87 | $10.87 | 10,607,500 |
| 2024-12-10 | $11.10 | $11.22 | $10.88 | $10.88 | $10.88 | 15,369,130 |
| 2024-12-09 | $10.74 | $11.06 | $10.61 | $10.88 | $10.88 | 14,396,200 |
| 2024-12-06 | $10.86 | $10.98 | $10.67 | $10.75 | $10.75 | 12,817,800 |
| 2024-12-05 | $10.87 | $11.06 | $10.77 | $10.90 | $10.90 | 13,057,150 |
| 2024-12-04 | $10.78 | $11.18 | $10.61 | $10.88 | $10.88 | 17,783,800 |
| 2024-12-03 | $10.65 | $10.92 | $10.64 | $10.74 | $10.74 | 11,418,300 |
| 2024-12-02 | $10.57 | $10.69 | $10.45 | $10.65 | $10.65 | 11,052,080 |
| 2024-11-29 | $10.10 | $10.63 | $10.05 | $10.52 | $10.52 | 13,377,140 |
| 2024-11-28 | $10.00 | $10.29 | $10.00 | $10.13 | $10.13 | 6,610,800 |
| 2024-11-27 | $10.00 | $10.04 | $9.65 | $10.04 | $10.04 | 7,293,300 |
| 2024-11-26 | $10.17 | $10.26 | $9.97 | $10.00 | $10.00 | 6,344,900 |
| 2024-11-25 | $10.07 | $10.26 | $10.01 | $10.18 | $10.18 | 7,172,610 |
| 2024-11-22 | $10.40 | $10.47 | $10.03 | $10.07 | $10.07 | 8,430,000 |
| 2024-11-21 | $10.38 | $10.60 | $10.31 | $10.45 | $10.45 | 7,682,900 |
| 2024-11-20 | $10.10 | $10.45 | $10.07 | $10.41 | $10.41 | 6,982,300 |
| 2024-11-19 | $9.99 | $10.16 | $9.89 | $10.15 | $10.15 | 6,714,160 |
| 2024-11-18 | $10.23 | $10.23 | $9.85 | $9.94 | $9.94 | 8,256,200 |
| 2024-11-15 | $10.31 | $10.43 | $10.05 | $10.08 | $10.08 | 8,208,030 |
| 2024-11-14 | $10.68 | $10.71 | $10.27 | $10.31 | $10.31 | 8,295,990 |
| 2024-11-13 | $10.71 | $10.82 | $10.37 | $10.65 | $10.65 | 10,766,890 |
| 2024-11-12 | $11.02 | $11.10 | $10.62 | $10.74 | $10.74 | 14,612,860 |
| 2024-11-11 | $10.96 | $11.04 | $10.75 | $11.01 | $11.01 | 13,851,210 |
| 2024-11-08 | $10.74 | $10.91 | $10.62 | $10.76 | $10.76 | 15,015,010 |
| 2024-11-07 | $10.60 | $10.72 | $10.45 | $10.65 | $10.65 | 14,269,640 |
| 2024-11-06 | $10.49 | $10.88 | $10.35 | $10.68 | $10.68 | 20,287,700 |
| 2024-11-05 | $10.28 | $10.49 | $10.28 | $10.46 | $10.46 | 13,362,010 |
| 2024-11-04 | $10.04 | $10.33 | $10.01 | $10.24 | $10.24 | 10,959,110 |
| 2024-11-01 | $10.49 | $10.56 | $9.93 | $9.95 | $9.95 | 16,376,820 |
| 2024-10-31 | $10.15 | $10.51 | $10.10 | $10.47 | $10.47 | 17,706,910 |
| 2024-10-30 | $10.05 | $10.23 | $9.90 | $10.17 | $10.17 | 16,638,080 |
| 2024-10-29 | $10.00 | $10.27 | $9.84 | $10.03 | $10.03 | 19,021,620 |
| 2024-10-28 | $9.75 | $10.02 | $9.71 | $9.96 | $9.96 | 11,302,000 |
| 2024-10-25 | $9.67 | $9.83 | $9.66 | $9.73 | $9.73 | 7,787,000 |
| 2024-10-24 | $9.70 | $9.73 | $9.57 | $9.65 | $9.65 | 5,372,100 |
| 2024-10-23 | $9.64 | $9.82 | $9.55 | $9.74 | $9.74 | 8,643,400 |
| 2024-10-22 | $9.54 | $9.73 | $9.49 | $9.64 | $9.64 | 8,394,320 |
| 2024-10-21 | $9.53 | $9.65 | $9.46 | $9.55 | $9.55 | 8,811,620 |
| 2024-10-18 | $9.22 | $9.58 | $9.16 | $9.44 | $9.44 | 9,185,300 |
| 2024-10-17 | $9.35 | $9.47 | $9.15 | $9.18 | $9.18 | 6,726,600 |
| 2024-10-16 | $9.20 | $9.50 | $9.15 | $9.34 | $9.34 | 6,408,600 |
| 2024-10-15 | $9.48 | $9.54 | $9.31 | $9.33 | $9.33 | 7,707,780 |
| 2024-10-14 | $9.35 | $9.55 | $9.24 | $9.52 | $9.52 | 9,063,490 |
| 2024-10-11 | $9.80 | $9.80 | $9.15 | $9.22 | $9.22 | 11,211,080 |
| 2024-10-10 | $9.80 | $9.96 | $9.63 | $9.74 | $9.74 | 10,923,800 |
| 2024-10-09 | $10.25 | $10.25 | $9.66 | $9.69 | $9.69 | 19,158,180 |
| 2024-10-08 | $10.84 | $10.84 | $10.02 | $10.46 | $10.46 | 29,876,100 |
| 2024-09-30 | $9.40 | $9.95 | $9.20 | $9.85 | $9.85 | 22,903,110 |
| 2024-09-27 | $8.85 | $9.10 | $8.84 | $9.09 | $9.09 | 7,089,640 |
| 2024-09-26 | $8.65 | $8.82 | $8.56 | $8.81 | $8.81 | 10,304,500 |
| 2024-09-25 | $8.42 | $8.81 | $8.41 | $8.68 | $8.68 | 14,993,310 |
| 2024-09-24 | $8.20 | $8.42 | $8.16 | $8.40 | $8.40 | 7,986,080 |
| 2024-09-23 | $8.19 | $8.27 | $8.13 | $8.19 | $8.19 | 3,839,580 |
| 2024-09-20 | $8.35 | $8.35 | $8.18 | $8.24 | $8.24 | 4,929,800 |
| 2024-09-19 | $8.28 | $8.45 | $8.20 | $8.35 | $8.35 | 9,136,330 |
| 2024-09-18 | $8.02 | $8.50 | $7.98 | $8.36 | $8.36 | 12,925,330 |
| 2024-09-13 | $7.93 | $8.18 | $7.87 | $8.03 | $8.03 | 4,971,700 |
| 2024-09-12 | $7.90 | $7.99 | $7.90 | $7.92 | $7.92 | 2,632,900 |
| 2024-09-11 | $8.01 | $8.01 | $7.89 | $7.89 | $7.89 | 2,703,500 |
| 2024-09-10 | $8.03 | $8.06 | $7.90 | $8.01 | $8.01 | 3,070,300 |
| 2024-09-09 | $8.02 | $8.07 | $7.91 | $8.02 | $8.02 | 2,232,300 |
| 2024-09-06 | $8.11 | $8.14 | $8.03 | $8.03 | $8.03 | 2,773,600 |
| 2024-09-05 | $8.02 | $8.18 | $8.01 | $8.10 | $8.10 | 3,074,900 |
| 2024-09-04 | $8.05 | $8.21 | $7.97 | $8.05 | $8.05 | 4,199,200 |
| 2024-09-03 | $8.01 | $8.13 | $7.98 | $8.05 | $8.05 | 3,438,810 |
| 2024-09-02 | $8.25 | $8.25 | $7.97 | $8.00 | $8.00 | 4,007,200 |
| 2024-08-30 | $8.18 | $8.32 | $8.12 | $8.21 | $8.21 | 5,614,400 |
| 2024-08-29 | $7.96 | $8.22 | $7.94 | $8.15 | $8.15 | 3,754,010 |
| 2024-08-28 | $7.89 | $8.07 | $7.89 | $8.01 | $8.01 | 3,259,000 |
| 2024-08-27 | $8.07 | $8.14 | $7.92 | $7.92 | $7.92 | 4,930,900 |
| 2024-08-26 | $8.03 | $8.21 | $8.01 | $8.18 | $8.18 | 3,242,800 |
| 2024-08-23 | $8.13 | $8.17 | $7.97 | $8.10 | $8.10 | 3,668,100 |
| 2024-08-22 | $8.38 | $8.40 | $8.15 | $8.15 | $8.15 | 4,684,800 |
| 2024-08-21 | $8.24 | $8.48 | $8.20 | $8.41 | $8.41 | 5,721,300 |
| 2024-08-20 | $8.42 | $8.45 | $8.20 | $8.30 | $8.30 | 4,526,900 |
| 2024-08-19 | $8.52 | $8.59 | $8.42 | $8.42 | $8.42 | 3,970,800 |
| 2024-08-16 | $8.53 | $8.65 | $8.43 | $8.53 | $8.53 | 5,661,400 |
| 2024-08-15 | $8.49 | $8.59 | $8.40 | $8.53 | $8.53 | 4,694,700 |
| 2024-08-14 | $8.61 | $8.66 | $8.49 | $8.49 | $8.49 | 3,633,800 |
| 2024-08-13 | $8.53 | $8.62 | $8.47 | $8.61 | $8.61 | 4,280,400 |
| 2024-08-12 | $8.60 | $8.68 | $8.50 | $8.56 | $8.56 | 4,930,310 |
| 2024-08-09 | $8.80 | $8.85 | $8.65 | $8.66 | $8.66 | 5,960,280 |
| 2024-08-08 | $8.96 | $8.96 | $8.60 | $8.78 | $8.78 | 10,066,200 |
| 2024-08-07 | $9.00 | $9.11 | $8.91 | $9.02 | $9.02 | 9,316,680 |
| 2024-08-06 | $8.95 | $9.07 | $8.83 | $8.94 | $8.94 | 10,232,540 |
| 2024-08-05 | $8.93 | $9.13 | $8.74 | $8.78 | $8.78 | 11,459,800 |
| 2024-08-02 | $9.15 | $9.29 | $8.98 | $9.03 | $9.03 | 13,756,200 |
| 2024-08-01 | $9.30 | $9.49 | $9.21 | $9.23 | $9.23 | 19,582,520 |
| 2024-07-31 | $8.81 | $9.69 | $8.79 | $9.44 | $9.44 | 26,851,660 |
| 2024-07-30 | $8.85 | $9.11 | $8.82 | $8.88 | $8.88 | 12,772,600 |
| 2024-07-29 | $8.90 | $9.02 | $8.73 | $8.93 | $8.93 | 15,820,300 |
| 2024-07-26 | $8.62 | $9.28 | $8.47 | $8.94 | $8.94 | 25,631,090 |
| 2024-07-25 | $8.63 | $8.93 | $8.49 | $8.62 | $8.62 | 24,281,390 |
| 2024-07-24 | $7.78 | $8.62 | $7.78 | $8.62 | $8.62 | 19,219,590 |
| 2024-07-23 | $8.01 | $8.04 | $7.84 | $7.84 | $7.84 | 3,534,500 |
| 2024-07-22 | $7.92 | $8.01 | $7.85 | $8.01 | $8.01 | 3,995,700 |
| 2024-07-19 | $7.85 | $7.93 | $7.78 | $7.87 | $7.87 | 3,284,560 |
| 2024-07-18 | $7.75 | $7.89 | $7.65 | $7.85 | $7.85 | 4,278,700 |
| 2024-07-17 | $7.92 | $7.98 | $7.81 | $7.82 | $7.82 | 3,263,100 |
| 2024-07-16 | $8.04 | $8.04 | $7.88 | $7.95 | $7.95 | 2,975,720 |
| 2024-07-15 | $8.05 | $8.05 | $7.94 | $7.96 | $7.96 | 2,678,600 |
| 2024-07-12 | $8.16 | $8.18 | $8.05 | $8.06 | $8.06 | 3,475,100 |
| 2024-07-11 | $8.08 | $8.14 | $8.00 | $8.14 | $8.14 | 4,489,800 |
| 2024-07-10 | $7.98 | $8.06 | $7.89 | $7.90 | $7.90 | 3,897,400 |
| 2024-07-09 | $7.86 | $8.02 | $7.68 | $8.01 | $8.01 | 5,341,400 |
| 2024-07-08 | $8.12 | $8.13 | $7.83 | $7.89 | $7.89 | 4,562,600 |
| 2024-07-05 | $8.11 | $8.18 | $7.97 | $8.12 | $8.12 | 3,857,400 |
| 2024-07-04 | $8.29 | $8.39 | $8.05 | $8.11 | $8.11 | 5,979,790 |
| 2024-07-03 | $8.62 | $8.65 | $8.25 | $8.26 | $8.26 | 6,677,900 |
| 2024-07-02 | $8.66 | $8.73 | $8.61 | $8.64 | $8.64 | 3,082,900 |
| 2024-07-01 | $8.68 | $8.76 | $8.50 | $8.66 | $8.66 | 3,962,000 |
| 2024-06-28 | $8.65 | $8.82 | $8.64 | $8.67 | $8.67 | 4,205,300 |
| 2024-06-27 | $8.96 | $8.96 | $8.65 | $8.65 | $8.65 | 3,732,400 |
| 2024-06-26 | $8.77 | $9.05 | $8.59 | $9.04 | $9.04 | 4,561,200 |
| 2024-06-25 | $8.69 | $8.90 | $8.69 | $8.78 | $8.78 | 4,119,400 |
| 2024-06-24 | $9.02 | $9.07 | $8.67 | $8.67 | $8.67 | 6,567,320 |
| 2024-06-21 | $9.00 | $9.13 | $8.95 | $9.07 | $9.07 | 3,559,700 |
| 2024-06-20 | $9.29 | $9.32 | $9.01 | $9.02 | $9.02 | 6,422,000 |
| 2024-06-19 | $9.42 | $9.47 | $9.25 | $9.29 | $9.29 | 5,381,200 |
| 2024-06-18 | $9.32 | $9.46 | $9.31 | $9.42 | $9.42 | 4,754,000 |
| 2024-06-17 | $9.31 | $9.40 | $9.26 | $9.39 | $9.39 | 5,148,700 |
| 2024-06-14 | $9.46 | $9.47 | $9.25 | $9.37 | $9.37 | 9,678,000 |
| 2024-06-13 | $9.98 | $10.00 | $9.45 | $9.56 | $9.56 | 18,539,010 |
| 2024-06-12 | $9.72 | $10.10 | $9.71 | $10.08 | $10.08 | 10,323,240 |
| 2024-06-11 | $9.97 | $9.97 | $9.65 | $9.80 | $9.80 | 9,536,800 |
| 2024-06-07 | $10.08 | $10.22 | $9.95 | $10.04 | $10.04 | 11,799,230 |
| 2024-06-06 | $9.88 | $10.19 | $9.69 | $9.96 | $9.96 | 16,815,990 |
| 2024-06-05 | $9.75 | $10.15 | $9.67 | $9.92 | $9.92 | 13,007,270 |
| 2024-06-04 | $9.21 | $9.88 | $9.02 | $9.82 | $9.82 | 17,092,060 |
| 2024-06-03 | $9.56 | $9.63 | $9.21 | $9.29 | $9.29 | 7,169,860 |
| 2024-05-31 | $9.36 | $9.67 | $9.35 | $9.55 | $9.55 | 6,644,980 |
| 2024-05-30 | $9.28 | $9.48 | $9.18 | $9.36 | $9.36 | 5,298,700 |
| 2024-05-29 | $9.41 | $9.49 | $9.28 | $9.33 | $9.33 | 5,924,800 |
| 2024-05-28 | $9.71 | $9.75 | $9.30 | $9.41 | $9.41 | 9,916,000 |
| 2024-05-27 | $9.83 | $9.97 | $9.44 | $9.77 | $9.77 | 8,639,500 |
| 2024-05-24 | $10.11 | $10.12 | $9.82 | $9.85 | $9.85 | 7,656,200 |
| 2024-05-23 | $10.11 | $10.24 | $9.95 | $10.06 | $10.06 | 9,110,280 |
| 2024-05-22 | $9.82 | $10.25 | $9.81 | $10.15 | $10.15 | 13,513,940 |
| 2024-05-21 | $10.10 | $10.10 | $9.81 | $9.82 | $9.82 | 10,840,500 |
| 2024-05-20 | $10.24 | $10.29 | $10.06 | $10.13 | $10.13 | 9,523,780 |
| 2024-05-17 | $10.07 | $10.22 | $10.04 | $10.22 | $10.22 | 7,234,160 |
| 2024-05-16 | $10.16 | $10.27 | $10.01 | $10.09 | $10.09 | 9,607,550 |
| 2024-05-15 | $10.51 | $10.52 | $10.09 | $10.14 | $10.14 | 13,503,460 |
| 2024-05-14 | $10.41 | $10.56 | $10.30 | $10.53 | $10.53 | 10,408,060 |
| 2024-05-13 | $10.74 | $10.75 | $10.39 | $10.41 | $10.41 | 16,620,220 |
| 2024-05-10 | $11.00 | $11.01 | $10.75 | $10.90 | $10.90 | 17,494,490 |
| 2024-05-09 | $10.62 | $11.10 | $10.56 | $11.02 | $11.02 | 28,679,170 |
| 2024-05-08 | $10.80 | $10.85 | $10.53 | $10.60 | $10.60 | 18,138,230 |
| 2024-05-07 | $10.32 | $11.10 | $10.18 | $10.83 | $10.83 | 33,863,750 |
| 2024-05-06 | $10.16 | $10.34 | $10.10 | $10.24 | $10.24 | 13,960,570 |
| 2024-04-30 | $10.50 | $10.51 | $9.90 | $9.99 | $9.99 | 20,996,110 |
| 2024-04-29 | $10.46 | $10.71 | $10.31 | $10.48 | $10.48 | 22,926,400 |
| 2024-04-26 | $10.55 | $10.72 | $10.40 | $10.55 | $10.55 | 19,896,030 |
| 2024-04-25 | $10.93 | $11.15 | $10.50 | $10.52 | $10.52 | 30,074,000 |
| 2024-04-24 | $10.77 | $11.08 | $10.71 | $11.05 | $11.05 | 29,830,170 |
| 2024-04-23 | $10.44 | $11.15 | $10.34 | $10.96 | $10.96 | 36,208,490 |
| 2024-04-22 | $10.50 | $10.65 | $10.30 | $10.36 | $10.36 | 20,909,660 |
| 2024-04-19 | $10.17 | $10.77 | $10.08 | $10.69 | $10.69 | 33,674,750 |
| 2024-04-18 | $9.90 | $10.39 | $9.78 | $10.27 | $10.27 | 23,387,560 |
| 2024-04-17 | $9.30 | $9.96 | $9.30 | $9.91 | $9.91 | 19,062,170 |
| 2024-04-16 | $10.26 | $10.33 | $9.47 | $9.47 | $9.47 | 26,204,130 |
| 2024-04-15 | $9.91 | $11.00 | $9.75 | $10.52 | $10.52 | 38,591,260 |
| 2024-04-12 | $9.72 | $10.13 | $9.71 | $10.00 | $10.00 | 19,840,870 |
| 2024-04-11 | $9.60 | $9.84 | $9.52 | $9.71 | $9.71 | 12,160,370 |
| 2024-04-10 | $10.12 | $10.12 | $9.58 | $9.75 | $9.75 | 17,909,900 |
| 2024-04-09 | $10.04 | $10.19 | $9.92 | $10.15 | $10.15 | 18,381,250 |
| 2024-04-08 | $10.13 | $10.30 | $9.94 | $9.94 | $9.94 | 17,501,400 |
| 2024-04-03 | $10.45 | $10.54 | $10.08 | $10.19 | $10.19 | 28,886,340 |
| 2024-04-02 | $10.70 | $11.26 | $10.39 | $10.52 | $10.52 | 54,869,960 |
| 2024-04-01 | $9.57 | $10.43 | $9.54 | $10.43 | $10.43 | 17,549,320 |
| 2024-03-29 | $9.40 | $9.48 | $9.32 | $9.48 | $9.48 | 6,606,460 |
| 2024-03-28 | $9.14 | $9.53 | $9.09 | $9.39 | $9.39 | 9,699,670 |
| 2024-03-27 | $9.57 | $9.62 | $9.13 | $9.16 | $9.16 | 9,573,910 |
| 2024-03-26 | $9.56 | $9.71 | $9.37 | $9.57 | $9.57 | 10,321,990 |
| 2024-03-25 | $9.78 | $9.97 | $9.60 | $9.62 | $9.62 | 10,877,150 |
| 2024-03-22 | $10.01 | $10.09 | $9.80 | $9.92 | $9.92 | 12,325,230 |
| 2024-03-21 | $10.16 | $10.21 | $9.96 | $10.08 | $10.08 | 11,964,890 |
| 2024-03-20 | $9.94 | $10.18 | $9.90 | $10.14 | $10.14 | 15,119,060 |
| 2024-03-19 | $9.87 | $9.99 | $9.81 | $9.94 | $9.94 | 11,803,820 |
| 2024-03-18 | $9.86 | $9.95 | $9.78 | $9.91 | $9.91 | 13,494,290 |
| 2024-03-15 | $9.50 | $9.79 | $9.49 | $9.78 | $9.78 | 14,766,710 |
| 2024-03-14 | $9.62 | $9.68 | $9.38 | $9.54 | $9.54 | 13,008,410 |
| 2024-03-13 | $9.65 | $9.72 | $9.47 | $9.62 | $9.62 | 14,464,640 |
| 2024-03-12 | $9.44 | $9.65 | $9.39 | $9.63 | $9.63 | 16,468,510 |
| 2024-03-11 | $9.39 | $9.48 | $9.36 | $9.46 | $9.46 | 11,671,840 |
| 2024-03-08 | $9.30 | $9.41 | $9.17 | $9.39 | $9.39 | 10,733,050 |
| 2024-03-07 | $9.46 | $9.60 | $9.24 | $9.35 | $9.35 | 18,358,720 |
| 2024-03-06 | $9.05 | $9.39 | $9.00 | $9.32 | $9.32 | 14,247,760 |
| 2024-03-05 | $9.20 | $9.24 | $9.07 | $9.10 | $9.10 | 11,455,650 |
| 2024-03-04 | $9.34 | $9.41 | $9.08 | $9.25 | $9.25 | 14,433,770 |
| 2024-03-01 | $9.14 | $9.41 | $9.09 | $9.37 | $9.37 | 18,675,940 |
| 2024-02-29 | $8.70 | $9.18 | $8.67 | $9.16 | $9.16 | 17,503,570 |
| 2024-02-28 | $9.56 | $9.68 | $8.77 | $8.80 | $8.80 | 29,793,880 |
| 2024-02-27 | $9.36 | $9.60 | $9.26 | $9.60 | $9.60 | 21,251,050 |
| 2024-02-26 | $9.35 | $9.88 | $9.12 | $9.49 | $9.49 | 29,619,020 |
| 2024-02-23 | $8.69 | $9.08 | $8.65 | $9.02 | $9.02 | 20,317,990 |
| 2024-02-22 | $8.40 | $8.69 | $8.38 | $8.68 | $8.68 | 16,920,810 |
| 2024-02-21 | $8.29 | $8.76 | $8.27 | $8.47 | $8.47 | 18,875,970 |
| 2024-02-20 | $8.20 | $8.57 | $8.07 | $8.43 | $8.43 | 16,096,780 |
| 2024-02-19 | $8.07 | $8.32 | $8.05 | $8.28 | $8.28 | 19,816,400 |
| 2024-02-08 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2024-02-07 | $7.53 | $7.61 | $7.06 | $7.23 | $7.23 | 22,052,530 |
| 2024-02-06 | $7.06 | $7.79 | $6.66 | $7.50 | $7.50 | 21,767,520 |
| 2024-02-05 | $8.20 | $8.26 | $7.37 | $7.37 | $7.37 | 17,438,300 |
| 2024-02-02 | $8.52 | $8.75 | $7.85 | $8.19 | $8.19 | 13,319,300 |
| 2024-02-01 | $8.67 | $8.73 | $8.30 | $8.48 | $8.48 | 10,711,150 |
| 2024-01-31 | $9.18 | $9.18 | $8.63 | $8.67 | $8.67 | 11,602,410 |
| 2024-01-30 | $9.39 | $9.51 | $9.11 | $9.13 | $9.13 | 10,739,120 |
| 2024-01-29 | $9.90 | $10.01 | $9.46 | $9.47 | $9.47 | 12,212,950 |
| 2024-01-26 | $9.79 | $10.04 | $9.72 | $9.79 | $9.79 | 13,006,570 |
| 2024-01-25 | $9.39 | $9.80 | $9.30 | $9.79 | $9.79 | 15,801,290 |
| 2024-01-24 | $9.16 | $9.50 | $9.02 | $9.41 | $9.41 | 14,657,600 |
| 2024-01-23 | $9.10 | $9.31 | $8.90 | $9.15 | $9.15 | 12,180,790 |
| 2024-01-22 | $9.65 | $9.71 | $9.02 | $9.10 | $9.10 | 14,584,290 |
| 2024-01-19 | $10.05 | $10.08 | $9.68 | $9.71 | $9.71 | 10,894,440 |
| 2024-01-18 | $9.94 | $10.18 | $9.73 | $10.08 | $10.08 | 14,809,650 |
| 2024-01-17 | $10.20 | $10.32 | $10.06 | $10.06 | $10.06 | 13,945,980 |
| 2024-01-16 | $10.39 | $10.46 | $10.01 | $10.20 | $10.20 | 17,148,210 |
| 2024-01-15 | $10.60 | $10.75 | $10.33 | $10.40 | $10.40 | 19,780,640 |
| 2024-01-12 | $11.35 | $11.47 | $10.73 | $10.78 | $10.78 | 24,999,270 |
| 2024-01-11 | $11.12 | $11.41 | $10.91 | $11.35 | $11.35 | 23,144,650 |
| 2024-01-10 | $11.73 | $11.83 | $11.13 | $11.16 | $11.16 | 36,122,290 |
| 2024-01-09 | $11.47 | $12.18 | $11.47 | $12.04 | $12.04 | 46,321,390 |
| 2024-01-08 | $11.19 | $12.24 | $11.18 | $11.48 | $11.48 | 39,394,890 |
| 2024-01-05 | $12.40 | $12.50 | $11.16 | $11.22 | $11.22 | 46,446,030 |
| 2024-01-04 | $12.56 | $12.69 | $12.12 | $12.40 | $12.40 | 47,224,150 |
| 2024-01-03 | $13.13 | $13.48 | $12.35 | $12.81 | $12.81 | 78,399,540 |
| 2024-01-02 | $11.52 | $12.66 | $11.52 | $12.66 | $12.66 | 16,179,610 |
| 2024-01-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2023-12-29 | $11.17 | $11.70 | $11.10 | $11.51 | $11.51 | 27,644,090 |
| 2023-12-28 | $10.70 | $11.70 | $10.70 | $11.36 | $11.36 | 44,212,440 |
| 2023-12-27 | $12.32 | $12.40 | $11.26 | $11.26 | $11.26 | 27,531,270 |
| 2023-12-26 | $12.63 | $13.27 | $12.48 | $12.51 | $12.51 | 54,155,020 |
| 2023-12-25 | $12.00 | $13.16 | $11.89 | $12.94 | $12.94 | 55,687,440 |
| 2023-12-22 | $12.50 | $13.31 | $12.12 | $12.24 | $12.24 | 66,326,840 |
| 2023-12-21 | $11.90 | $12.88 | $11.55 | $12.64 | $12.64 | 62,471,310 |
| 2023-12-20 | $11.74 | $12.23 | $11.56 | $11.96 | $11.96 | 50,142,350 |
| 2023-12-19 | $11.45 | $12.15 | $11.42 | $11.82 | $11.82 | 49,234,940 |
| 2023-12-18 | $11.09 | $11.86 | $10.85 | $11.51 | $11.51 | 46,133,610 |
| 2023-12-15 | $11.34 | $11.45 | $10.94 | $11.03 | $11.03 | 24,576,500 |
| 2023-12-14 | $11.45 | $11.68 | $11.24 | $11.38 | $11.38 | 32,173,000 |
| 2023-12-13 | $10.89 | $11.93 | $10.86 | $11.45 | $11.45 | 41,077,500 |
| 2023-12-12 | $10.93 | $11.02 | $10.78 | $10.93 | $10.93 | 8,358,620 |
| 2023-12-11 | $10.62 | $11.00 | $10.57 | $10.93 | $10.93 | 10,474,110 |
| 2023-12-08 | $10.86 | $11.02 | $10.70 | $10.72 | $10.72 | 12,784,880 |
| 2023-12-07 | $11.12 | $11.16 | $10.84 | $10.89 | $10.89 | 13,352,100 |
| 2023-12-06 | $11.05 | $11.31 | $11.00 | $11.14 | $11.14 | 13,206,310 |
| 2023-12-05 | $11.30 | $11.30 | $11.03 | $11.05 | $11.05 | 13,796,520 |
| 2023-12-04 | $11.45 | $11.51 | $11.29 | $11.33 | $11.33 | 16,129,670 |
| 2023-12-01 | $11.25 | $11.52 | $11.16 | $11.40 | $11.40 | 13,087,860 |
| 2023-11-30 | $11.25 | $11.48 | $11.05 | $11.30 | $11.30 | 13,717,070 |
| 2023-11-29 | $11.48 | $11.51 | $11.30 | $11.33 | $11.33 | 12,109,690 |
| 2023-11-28 | $11.24 | $11.47 | $11.22 | $11.45 | $11.45 | 18,710,270 |
| 2023-11-27 | $11.64 | $11.66 | $11.24 | $11.28 | $11.28 | 24,759,990 |
| 2023-11-24 | $11.70 | $11.98 | $11.58 | $11.60 | $11.60 | 25,626,620 |
| 2023-11-23 | $11.42 | $12.10 | $11.42 | $11.78 | $11.78 | 40,080,880 |
| 2023-11-22 | $11.73 | $11.80 | $11.42 | $11.51 | $11.51 | 29,894,080 |
| 2023-11-21 | $11.68 | $12.26 | $11.56 | $11.85 | $11.85 | 55,604,540 |
| 2023-11-20 | $11.28 | $11.82 | $11.27 | $11.81 | $11.81 | 46,613,090 |
| 2023-11-17 | $11.22 | $11.36 | $11.05 | $11.26 | $11.26 | 29,383,360 |
| 2023-11-16 | $11.40 | $11.51 | $11.27 | $11.27 | $11.27 | 25,757,680 |
| 2023-11-15 | $11.72 | $11.73 | $11.32 | $11.38 | $11.38 | 34,351,480 |
| 2023-11-14 | $11.44 | $11.74 | $11.32 | $11.68 | $11.68 | 41,268,020 |
| 2023-11-13 | $11.22 | $11.74 | $11.22 | $11.46 | $11.46 | 42,696,100 |
| 2023-11-10 | $11.83 | $12.16 | $11.63 | $11.63 | $11.63 | 58,101,790 |
| 2023-11-09 | $13.79 | $13.87 | $12.92 | $12.92 | $12.92 | 96,434,210 |
| 2023-11-08 | $14.36 | $14.36 | $14.01 | $14.36 | $14.36 | 103,005,670 |
| 2023-11-07 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 4,256,380 |
| 2023-11-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 2,341,790 |
| 2023-11-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 10,463,010 |
| 2023-11-02 | $9.70 | $9.92 | $9.60 | $9.80 | $9.80 | 18,202,630 |
| 2023-11-01 | $9.75 | $9.93 | $9.60 | $9.67 | $9.67 | 16,800,380 |
| 2023-10-31 | $9.80 | $10.00 | $9.70 | $9.84 | $9.84 | 19,701,290 |
| 2023-10-30 | $9.44 | $10.29 | $9.30 | $9.82 | $9.82 | 32,115,120 |
| 2023-10-27 | $9.40 | $9.42 | $9.13 | $9.35 | $9.35 | 17,012,960 |
| 2023-10-26 | $9.38 | $9.67 | $9.34 | $9.45 | $9.45 | 22,990,650 |
| 2023-10-25 | $9.16 | $9.71 | $9.06 | $9.54 | $9.54 | 32,185,450 |
| 2023-10-24 | $8.86 | $9.46 | $8.77 | $9.27 | $9.27 | 30,788,230 |
| 2023-10-23 | $8.61 | $9.47 | $8.30 | $8.86 | $8.86 | 21,228,660 |
| 2023-10-20 | $8.48 | $8.84 | $8.48 | $8.71 | $8.71 | 8,449,100 |
| 2023-10-19 | $8.50 | $8.70 | $8.46 | $8.54 | $8.54 | 2,659,200 |
| 2023-10-18 | $8.61 | $8.69 | $8.52 | $8.52 | $8.52 | 2,669,130 |
| 2023-10-17 | $8.73 | $8.74 | $8.63 | $8.67 | $8.67 | 3,648,700 |
| 2023-10-16 | $8.75 | $8.83 | $8.66 | $8.73 | $8.73 | 3,982,400 |
| 2023-10-13 | $8.88 | $8.91 | $8.75 | $8.77 | $8.77 | 4,324,190 |
| 2023-10-12 | $9.10 | $9.12 | $8.79 | $8.91 | $8.91 | 5,378,400 |
| 2023-10-11 | $8.99 | $9.20 | $8.86 | $9.06 | $9.06 | 5,700,500 |
| 2023-10-10 | $8.92 | $9.02 | $8.86 | $8.95 | $8.95 | 5,528,900 |
| 2023-10-09 | $9.23 | $9.27 | $8.85 | $8.91 | $8.91 | 7,491,270 |
| 2023-09-28 | $9.13 | $9.26 | $9.10 | $9.24 | $9.24 | 3,470,200 |
| 2023-09-27 | $9.16 | $9.20 | $9.06 | $9.07 | $9.07 | 3,607,200 |
| 2023-09-26 | $9.13 | $9.25 | $9.11 | $9.16 | $9.16 | 3,268,800 |
| 2023-09-25 | $9.21 | $9.35 | $9.17 | $9.19 | $9.19 | 3,412,990 |
| 2023-09-22 | $8.92 | $9.28 | $8.92 | $9.27 | $9.27 | 3,976,290 |
| 2023-09-21 | $9.04 | $9.12 | $8.99 | $8.99 | $8.99 | 2,941,400 |
| 2023-09-20 | $9.06 | $9.16 | $9.01 | $9.05 | $9.05 | 3,026,900 |
| 2023-09-19 | $9.32 | $9.33 | $9.06 | $9.08 | $9.08 | 3,297,200 |
| 2023-09-18 | $9.12 | $9.36 | $9.08 | $9.33 | $9.33 | 4,265,300 |
| 2023-09-15 | $9.12 | $9.20 | $9.00 | $9.12 | $9.12 | 3,226,690 |
| 2023-09-14 | $9.26 | $9.29 | $9.07 | $9.12 | $9.12 | 3,580,810 |
| 2023-09-13 | $9.40 | $9.48 | $9.20 | $9.26 | $9.26 | 4,451,190 |
| 2023-09-12 | $9.34 | $9.40 | $9.32 | $9.35 | $9.35 | 2,619,070 |
| 2023-09-11 | $9.40 | $9.40 | $9.28 | $9.34 | $9.34 | 4,082,430 |
| 2023-09-08 | $9.32 | $9.45 | $9.32 | $9.36 | $9.36 | 4,027,470 |
| 2023-09-07 | $9.50 | $9.52 | $9.35 | $9.38 | $9.38 | 5,985,100 |
| 2023-09-06 | $9.30 | $9.56 | $9.25 | $9.54 | $9.54 | 6,709,620 |
| 2023-09-05 | $9.29 | $9.42 | $9.26 | $9.31 | $9.31 | 3,894,300 |
| 2023-09-04 | $9.28 | $9.34 | $9.23 | $9.34 | $9.34 | 5,003,300 |
| 2023-09-01 | $9.15 | $9.39 | $9.11 | $9.30 | $9.30 | 6,626,560 |
| 2023-08-31 | $9.18 | $9.29 | $9.10 | $9.17 | $9.17 | 4,475,300 |
| 2023-08-30 | $9.33 | $9.45 | $9.16 | $9.21 | $9.21 | 5,271,360 |
| 2023-08-29 | $8.76 | $9.28 | $8.72 | $9.22 | $9.22 | 8,964,490 |
| 2023-08-28 | $9.37 | $9.40 | $8.74 | $8.78 | $8.78 | 9,845,100 |
| 2023-08-25 | $9.08 | $9.17 | $8.90 | $8.92 | $8.92 | 3,966,600 |
| 2023-08-24 | $9.18 | $9.23 | $9.05 | $9.09 | $9.09 | 3,198,600 |
| 2023-08-23 | $9.33 | $9.36 | $9.05 | $9.15 | $9.15 | 3,778,000 |
| 2023-08-22 | $9.24 | $9.35 | $9.10 | $9.30 | $9.30 | 4,734,700 |
| 2023-08-21 | $9.26 | $9.38 | $9.21 | $9.23 | $9.23 | 5,769,400 |
| 2023-08-18 | $9.23 | $9.45 | $9.19 | $9.25 | $9.25 | 6,693,300 |
| 2023-08-17 | $8.93 | $9.27 | $8.86 | $9.25 | $9.25 | 6,969,980 |
| 2023-08-16 | $9.13 | $9.15 | $8.89 | $8.92 | $8.92 | 6,934,800 |
| 2023-08-15 | $9.24 | $9.27 | $9.11 | $9.14 | $9.14 | 3,038,120 |
| 2023-08-14 | $9.15 | $9.23 | $9.02 | $9.22 | $9.22 | 4,424,790 |
| 2023-08-11 | $9.40 | $9.40 | $9.14 | $9.14 | $9.14 | 5,482,700 |
| 2023-08-10 | $9.32 | $9.46 | $9.31 | $9.35 | $9.35 | 2,954,500 |
| 2023-08-09 | $9.50 | $9.50 | $9.33 | $9.34 | $9.34 | 3,339,700 |
| 2023-08-08 | $9.58 | $9.60 | $9.43 | $9.51 | $9.51 | 3,999,680 |
| 2023-08-07 | $9.70 | $9.74 | $9.51 | $9.58 | $9.58 | 5,018,300 |
| 2023-08-04 | $9.70 | $9.85 | $9.64 | $9.71 | $9.71 | 4,372,390 |
| 2023-08-03 | $9.71 | $9.75 | $9.59 | $9.63 | $9.63 | 3,814,400 |
| 2023-08-02 | $9.65 | $9.91 | $9.65 | $9.76 | $9.76 | 5,158,800 |
| 2023-08-01 | $9.75 | $9.79 | $9.62 | $9.72 | $9.72 | 4,521,600 |
| 2023-07-31 | $9.67 | $9.84 | $9.63 | $9.72 | $9.72 | 4,630,600 |
| 2023-07-28 | $9.59 | $9.68 | $9.47 | $9.66 | $9.66 | 5,034,420 |
| 2023-07-27 | $9.70 | $9.83 | $9.56 | $9.59 | $9.59 | 5,574,000 |
| 2023-07-26 | $10.00 | $10.01 | $9.63 | $9.65 | $9.65 | 9,903,900 |
| 2023-07-25 | $9.95 | $10.03 | $9.85 | $10.02 | $10.02 | 6,166,320 |
| 2023-07-24 | $9.76 | $10.06 | $9.75 | $9.92 | $9.92 | 7,859,950 |
| 2023-07-21 | $10.00 | $10.01 | $9.69 | $9.88 | $9.88 | 14,441,790 |
| 2023-07-20 | $10.06 | $10.33 | $10.01 | $10.06 | $10.06 | 10,333,500 |
| 2023-07-19 | $10.23 | $10.23 | $9.97 | $10.06 | $10.06 | 9,816,720 |
| 2023-07-18 | $10.00 | $10.44 | $9.92 | $10.30 | $10.30 | 17,903,780 |
| 2023-07-17 | $10.20 | $10.28 | $10.00 | $10.06 | $10.06 | 12,736,550 |
| 2023-07-14 | $9.95 | $10.13 | $9.85 | $10.06 | $10.06 | 9,404,150 |
| 2023-07-13 | $9.92 | $10.02 | $9.78 | $10.00 | $10.00 | 10,792,630 |
| 2023-07-12 | $10.08 | $10.20 | $9.94 | $9.97 | $9.97 | 12,086,730 |
| 2023-07-11 | $10.08 | $10.18 | $10.03 | $10.08 | $10.08 | 7,923,750 |
| 2023-07-10 | $10.10 | $10.28 | $10.08 | $10.11 | $10.11 | 9,659,560 |
| 2023-07-07 | $10.28 | $10.33 | $10.09 | $10.14 | $10.14 | 13,308,410 |
| 2023-07-06 | $10.44 | $10.44 | $9.90 | $10.35 | $10.35 | 23,331,010 |
| 2023-07-05 | $10.43 | $10.80 | $10.13 | $10.68 | $10.68 | 34,828,940 |
| 2023-07-04 | $10.32 | $10.58 | $10.25 | $10.39 | $10.39 | 22,290,630 |
| 2023-07-03 | $10.49 | $10.75 | $10.33 | $10.42 | $10.42 | 33,895,520 |
| 2023-06-30 | $11.01 | $11.40 | $10.55 | $10.60 | $10.60 | 49,040,890 |
| 2023-06-29 | $9.99 | $10.99 | $9.89 | $10.99 | $10.99 | 23,414,330 |
| 2023-06-28 | $9.95 | $10.05 | $9.43 | $9.99 | $9.99 | 29,037,430 |
| 2023-06-27 | $9.86 | $10.17 | $9.78 | $10.05 | $10.05 | 26,995,680 |
| 2023-06-26 | $9.98 | $10.40 | $9.88 | $9.98 | $9.98 | 40,672,090 |
| 2023-06-21 | $9.87 | $10.55 | $9.55 | $10.35 | $10.35 | 58,992,440 |
| 2023-06-20 | $8.71 | $9.68 | $8.70 | $9.68 | $9.68 | 29,810,700 |
| 2023-06-19 | $8.69 | $8.88 | $8.59 | $8.80 | $8.80 | 6,274,600 |
| 2023-06-16 | $8.55 | $8.79 | $8.53 | $8.71 | $8.71 | 6,228,080 |
| 2023-06-15 | $8.33 | $8.63 | $8.26 | $8.55 | $8.55 | 7,600,220 |
| 2023-06-14 | $8.27 | $8.34 | $8.20 | $8.31 | $8.31 | 3,127,290 |
| 2023-06-13 | $8.21 | $8.28 | $8.19 | $8.24 | $8.24 | 2,439,640 |
| 2023-06-12 | $8.13 | $8.29 | $8.04 | $8.25 | $8.25 | 4,089,200 |
| 2023-06-09 | $8.13 | $8.19 | $8.09 | $8.16 | $8.16 | 2,881,400 |
| 2023-06-08 | $8.20 | $8.21 | $8.06 | $8.14 | $8.14 | 3,600,100 |
| 2023-06-07 | $8.22 | $8.32 | $8.19 | $8.22 | $8.22 | 3,367,220 |
| 2023-06-06 | $8.47 | $8.47 | $8.18 | $8.22 | $8.22 | 4,305,800 |
| 2023-06-05 | $8.40 | $8.48 | $8.37 | $8.44 | $8.44 | 2,678,700 |
| 2023-06-02 | $8.54 | $8.54 | $8.39 | $8.39 | $8.39 | 4,483,600 |
| 2023-06-01 | $8.48 | $8.55 | $8.30 | $8.47 | $8.47 | 5,256,790 |
| 2023-05-31 | $8.46 | $8.60 | $8.44 | $8.45 | $8.45 | 5,343,000 |
| 2023-05-30 | $8.65 | $8.68 | $8.42 | $8.51 | $8.51 | 8,855,600 |
| 2023-05-29 | $8.80 | $8.93 | $8.52 | $8.63 | $8.63 | 16,661,380 |
| 2023-05-26 | $8.39 | $8.56 | $8.26 | $8.55 | $8.55 | 5,807,940 |
| 2023-05-25 | $8.25 | $8.38 | $8.22 | $8.37 | $8.37 | 3,588,100 |
| 2023-05-24 | $8.23 | $8.35 | $8.23 | $8.27 | $8.27 | 3,757,570 |
| 2023-05-23 | $8.39 | $8.40 | $8.25 | $8.26 | $8.26 | 3,016,000 |
| 2023-05-22 | $8.37 | $8.44 | $8.29 | $8.37 | $8.37 | 4,229,100 |
| 2023-05-19 | $8.40 | $8.51 | $8.32 | $8.35 | $8.35 | 6,170,520 |
| 2023-05-18 | $8.55 | $8.57 | $8.41 | $8.48 | $8.48 | 9,953,100 |
| 2023-05-17 | $8.27 | $8.62 | $8.25 | $8.55 | $8.55 | 9,588,180 |
| 2023-05-16 | $8.34 | $8.34 | $8.21 | $8.26 | $8.26 | 3,749,800 |
| 2023-05-15 | $8.24 | $8.37 | $8.20 | $8.37 | $8.37 | 4,362,310 |
| 2023-05-12 | $8.25 | $8.31 | $8.21 | $8.24 | $8.24 | 2,874,620 |
| 2023-05-11 | $8.30 | $8.34 | $8.22 | $8.27 | $8.27 | 3,195,700 |
| 2023-05-10 | $8.19 | $8.37 | $8.19 | $8.29 | $8.29 | 4,411,910 |
| 2023-05-09 | $8.29 | $8.38 | $8.19 | $8.21 | $8.21 | 4,980,710 |
| 2023-05-08 | $8.28 | $8.31 | $8.14 | $8.26 | $8.26 | 6,028,850 |
| 2023-05-05 | $8.22 | $8.39 | $8.18 | $8.24 | $8.24 | 7,001,440 |
| 2023-05-04 | $8.12 | $8.36 | $8.06 | $8.30 | $8.30 | 12,323,380 |
| 2023-05-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-05-02 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2023-04-28 | $7.96 | $8.30 | $7.92 | $8.11 | $8.11 | 20,205,330 |
| 2023-04-27 | $7.70 | $8.05 | $7.70 | $8.05 | $8.05 | 13,321,120 |
| 2023-04-26 | $7.18 | $7.34 | $7.13 | $7.32 | $7.32 | 1,728,800 |
| 2023-04-25 | $7.37 | $7.45 | $7.11 | $7.18 | $7.18 | 2,893,100 |
| 2023-04-24 | $7.46 | $7.55 | $7.28 | $7.38 | $7.38 | 2,873,070 |
| 2023-04-21 | $7.60 | $7.64 | $7.41 | $7.43 | $7.43 | 3,081,500 |
| 2023-04-20 | $7.70 | $7.70 | $7.56 | $7.58 | $7.58 | 2,069,000 |
| 2023-04-19 | $7.69 | $7.72 | $7.62 | $7.67 | $7.67 | 1,804,650 |
| 2023-04-18 | $7.82 | $7.82 | $7.68 | $7.69 | $7.69 | 2,041,880 |
| 2023-04-17 | $7.76 | $7.83 | $7.68 | $7.81 | $7.81 | 2,625,620 |
| 2023-04-14 | $7.70 | $7.78 | $7.63 | $7.75 | $7.75 | 3,090,000 |
| 2023-04-13 | $7.70 | $7.86 | $7.63 | $7.67 | $7.67 | 3,662,700 |
| 2023-04-12 | $7.55 | $7.70 | $7.52 | $7.67 | $7.67 | 2,188,100 |
| 2023-04-11 | $7.55 | $7.60 | $7.51 | $7.55 | $7.55 | 1,675,670 |
| 2023-04-10 | $7.70 | $7.72 | $7.53 | $7.57 | $7.57 | 2,937,060 |
| 2023-04-07 | $7.69 | $7.74 | $7.60 | $7.71 | $7.71 | 2,166,970 |
| 2023-04-06 | $7.75 | $7.79 | $7.61 | $7.68 | $7.68 | 2,313,170 |
| 2023-04-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-04-04 | $7.87 | $7.91 | $7.70 | $7.75 | $7.75 | 2,576,700 |
| 2023-04-03 | $7.79 | $7.90 | $7.73 | $7.87 | $7.87 | 2,531,560 |
| 2023-03-31 | $7.76 | $7.80 | $7.68 | $7.79 | $7.79 | 1,753,270 |
| 2023-03-30 | $7.90 | $7.90 | $7.72 | $7.73 | $7.73 | 2,257,570 |
| 2023-03-29 | $7.97 | $8.03 | $7.85 | $7.88 | $7.88 | 1,987,200 |
| 2023-03-28 | $7.94 | $8.05 | $7.87 | $7.96 | $7.96 | 2,953,500 |
| 2023-03-27 | $8.00 | $8.00 | $7.88 | $7.94 | $7.94 | 2,285,600 |
| 2023-03-24 | $7.95 | $8.00 | $7.90 | $7.96 | $7.96 | 2,157,630 |
| 2023-03-23 | $7.95 | $7.97 | $7.85 | $7.96 | $7.96 | 2,525,700 |
| 2023-03-22 | $7.92 | $7.96 | $7.88 | $7.92 | $7.92 | 1,390,570 |
| 2023-03-21 | $7.76 | $7.91 | $7.75 | $7.90 | $7.90 | 1,688,800 |
| 2023-03-20 | $7.70 | $7.88 | $7.69 | $7.79 | $7.79 | 3,245,400 |
| 2023-03-17 | $7.74 | $7.77 | $7.68 | $7.69 | $7.69 | 2,163,700 |
| 2023-03-16 | $7.83 | $7.85 | $7.66 | $7.70 | $7.70 | 2,288,900 |
| 2023-03-15 | $7.80 | $7.86 | $7.78 | $7.82 | $7.82 | 1,521,200 |
| 2023-03-14 | $7.94 | $7.94 | $7.66 | $7.77 | $7.77 | 2,928,700 |
| 2023-03-13 | $7.95 | $8.00 | $7.83 | $7.92 | $7.92 | 2,167,100 |
| 2023-03-10 | $8.04 | $8.04 | $7.90 | $7.95 | $7.95 | 2,334,900 |
| 2023-03-09 | $8.08 | $8.17 | $8.00 | $8.05 | $8.05 | 1,937,190 |
| 2023-03-08 | $8.00 | $8.13 | $7.95 | $8.10 | $8.10 | 2,691,200 |
| 2023-03-07 | $8.17 | $8.20 | $7.99 | $8.00 | $8.00 | 3,670,910 |
| 2023-03-06 | $8.18 | $8.28 | $8.15 | $8.16 | $8.16 | 2,634,820 |
| 2023-03-03 | $8.19 | $8.23 | $8.10 | $8.15 | $8.15 | 3,132,170 |
| 2023-03-02 | $8.32 | $8.32 | $8.12 | $8.19 | $8.19 | 4,737,240 |
| 2023-03-01 | $8.17 | $8.30 | $8.14 | $8.27 | $8.27 | 7,896,600 |
| 2023-02-28 | $7.97 | $8.15 | $7.96 | $8.14 | $8.14 | 3,967,450 |
| 2023-02-27 | $8.08 | $8.11 | $7.95 | $7.97 | $7.97 | 2,354,500 |
| 2023-02-24 | $8.05 | $8.11 | $8.00 | $8.08 | $8.08 | 2,823,300 |
| 2023-02-23 | $8.04 | $8.08 | $7.98 | $8.03 | $8.03 | 1,829,000 |
| 2023-02-22 | $8.01 | $8.08 | $7.95 | $8.04 | $8.04 | 2,085,400 |
| 2023-02-21 | $7.94 | $8.08 | $7.93 | $8.02 | $8.02 | 2,570,000 |
| 2023-02-20 | $7.89 | $7.98 | $7.81 | $7.96 | $7.96 | 2,433,600 |
| 2023-02-17 | $7.92 | $8.01 | $7.87 | $7.91 | $7.91 | 2,233,300 |
| 2023-02-16 | $8.10 | $8.14 | $7.81 | $7.91 | $7.91 | 3,799,300 |
| 2023-02-15 | $8.16 | $8.18 | $8.07 | $8.08 | $8.08 | 2,934,400 |
| 2023-02-14 | $8.05 | $8.23 | $8.05 | $8.12 | $8.12 | 3,786,040 |
| 2023-02-13 | $8.05 | $8.13 | $8.01 | $8.06 | $8.06 | 2,704,190 |
| 2023-02-10 | $8.10 | $8.11 | $8.00 | $8.05 | $8.05 | 2,307,200 |
| 2023-02-09 | $8.03 | $8.08 | $8.00 | $8.05 | $8.05 | 2,999,020 |
| 2023-02-08 | $8.19 | $8.19 | $8.01 | $8.04 | $8.04 | 3,085,100 |
| 2023-02-07 | $8.30 | $8.30 | $8.09 | $8.13 | $8.13 | 5,069,800 |
| 2023-02-06 | $8.00 | $8.28 | $7.98 | $8.22 | $8.22 | 7,250,210 |
| 2023-02-03 | $8.04 | $8.10 | $7.94 | $8.00 | $8.00 | 4,536,700 |
| 2023-02-02 | $8.12 | $8.14 | $7.99 | $8.05 | $8.05 | 5,585,200 |
| 2023-02-01 | $8.00 | $8.11 | $7.95 | $8.11 | $8.11 | 6,223,860 |
| 2023-01-31 | $8.03 | $8.03 | $7.90 | $7.98 | $7.98 | 5,577,940 |
| 2023-01-30 | $7.93 | $8.12 | $7.86 | $7.99 | $7.99 | 8,481,680 |
| 2023-01-20 | $8.00 | $8.02 | $7.75 | $7.84 | $7.84 | 9,024,770 |
| 2023-01-19 | $7.85 | $8.02 | $7.72 | $8.02 | $8.02 | 13,244,330 |
| 2023-01-18 | $7.68 | $7.99 | $7.63 | $7.84 | $7.84 | 14,822,180 |
| 2023-01-17 | $7.35 | $7.88 | $7.25 | $7.61 | $7.61 | 14,121,120 |
| 2023-01-16 | $7.12 | $7.30 | $7.11 | $7.25 | $7.25 | 3,833,300 |
| 2023-01-13 | $7.12 | $7.13 | $7.09 | $7.12 | $7.12 | 1,561,400 |
| 2023-01-12 | $7.11 | $7.15 | $7.09 | $7.12 | $7.12 | 2,236,670 |
| 2023-01-11 | $7.13 | $7.13 | $7.08 | $7.09 | $7.09 | 1,894,200 |
| 2023-01-10 | $7.14 | $7.14 | $7.06 | $7.09 | $7.09 | 1,622,080 |
| 2023-01-09 | $7.07 | $7.14 | $7.06 | $7.13 | $7.13 | 2,289,500 |
| 2023-01-06 | $7.01 | $7.10 | $6.98 | $7.07 | $7.07 | 3,511,480 |
| 2023-01-05 | $7.04 | $7.04 | $6.98 | $7.00 | $7.00 | 2,051,800 |
| 2023-01-04 | $7.01 | $7.06 | $6.98 | $7.04 | $7.04 | 1,955,200 |
| 2023-01-03 | $6.91 | $7.05 | $6.91 | $7.04 | $7.04 | 2,637,440 |
| 2023-01-02 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2022-12-30 | $6.91 | $6.95 | $6.87 | $6.95 | $6.95 | 2,681,430 |
| 2022-12-29 | $6.85 | $7.10 | $6.80 | $6.91 | $6.91 | 4,547,220 |
| 2022-12-28 | $6.90 | $6.90 | $6.81 | $6.85 | $6.85 | 2,402,800 |
| 2022-12-27 | $6.91 | $6.96 | $6.84 | $6.90 | $6.90 | 2,196,500 |
| 2022-12-26 | $6.85 | $6.92 | $6.84 | $6.90 | $6.90 | 2,404,400 |
| 2022-12-23 | $6.84 | $6.92 | $6.80 | $6.84 | $6.84 | 2,304,500 |
| 2022-12-22 | $7.02 | $7.12 | $6.85 | $6.87 | $6.87 | 2,784,200 |
| 2022-12-21 | $7.12 | $7.12 | $7.02 | $7.05 | $7.05 | 1,889,100 |
| 2022-12-20 | $7.02 | $7.21 | $7.02 | $7.12 | $7.12 | 1,524,200 |
| 2022-12-19 | $7.23 | $7.30 | $7.01 | $7.08 | $7.08 | 3,718,700 |
| 2022-12-16 | $7.31 | $7.34 | $7.20 | $7.23 | $7.23 | 2,097,100 |
| 2022-12-15 | $7.30 | $7.37 | $7.30 | $7.31 | $7.31 | 1,689,700 |
| 2022-12-14 | $7.37 | $7.40 | $7.30 | $7.32 | $7.32 | 1,982,900 |
| 2022-12-13 | $7.32 | $7.39 | $7.29 | $7.33 | $7.33 | 2,375,870 |
| 2022-12-12 | $7.40 | $7.42 | $7.30 | $7.32 | $7.32 | 2,617,600 |
| 2022-12-09 | $7.44 | $7.49 | $7.35 | $7.41 | $7.41 | 2,245,400 |
| 2022-12-08 | $7.52 | $7.55 | $7.41 | $7.44 | $7.44 | 2,171,700 |
| 2022-12-07 | $7.50 | $7.54 | $7.41 | $7.50 | $7.50 | 3,241,500 |
| 2022-12-06 | $7.43 | $7.56 | $7.43 | $7.49 | $7.49 | 3,807,200 |
| 2022-12-05 | $7.44 | $7.48 | $7.34 | $7.46 | $7.46 | 4,304,000 |
| 2022-12-01 | $7.30 | $7.39 | $7.30 | $7.34 | $7.34 | 3,354,700 |
| 2022-11-30 | $7.24 | $7.30 | $7.21 | $7.24 | $7.24 | 2,609,500 |
| 2022-11-29 | $7.12 | $7.23 | $7.07 | $7.22 | $7.22 | 2,395,700 |
| 2022-11-28 | $7.12 | $7.20 | $7.04 | $7.10 | $7.10 | 2,743,800 |
| 2022-11-25 | $7.24 | $7.24 | $7.15 | $7.17 | $7.17 | 2,602,500 |
| 2022-11-24 | $7.28 | $7.34 | $7.16 | $7.23 | $7.23 | 3,469,110 |
| 2022-11-23 | $7.30 | $7.34 | $7.13 | $7.23 | $7.23 | 5,027,700 |
| 2022-11-22 | $7.34 | $7.44 | $7.29 | $7.33 | $7.33 | 4,271,920 |
| 2022-11-21 | $7.31 | $7.34 | $7.20 | $7.33 | $7.33 | 3,004,200 |
| 2022-11-18 | $7.42 | $7.44 | $7.30 | $7.30 | $7.30 | 2,987,000 |
| 2022-11-17 | $7.38 | $7.46 | $7.33 | $7.39 | $7.39 | 3,846,320 |
| 2022-11-16 | $7.40 | $7.44 | $7.35 | $7.38 | $7.38 | 2,694,120 |
| 2022-11-15 | $7.26 | $7.39 | $7.21 | $7.39 | $7.39 | 4,244,660 |
| 2022-11-14 | $7.37 | $7.41 | $7.24 | $7.25 | $7.25 | 4,585,200 |
| 2022-11-11 | $7.29 | $7.41 | $7.23 | $7.33 | $7.33 | 5,639,700 |
| 2022-11-10 | $7.28 | $7.32 | $7.18 | $7.20 | $7.20 | 3,569,120 |
| 2022-11-09 | $7.33 | $7.56 | $7.31 | $7.32 | $7.32 | 6,164,970 |
| 2022-11-08 | $7.30 | $7.35 | $7.20 | $7.30 | $7.30 | 3,277,070 |
| 2022-11-07 | $7.27 | $7.40 | $7.23 | $7.32 | $7.32 | 3,094,120 |
| 2022-11-04 | $7.22 | $7.29 | $7.18 | $7.28 | $7.28 | 4,214,840 |
| 2022-11-03 | $7.32 | $7.38 | $7.13 | $7.20 | $7.20 | 4,898,720 |
| 2022-11-02 | $7.25 | $7.43 | $7.24 | $7.34 | $7.34 | 3,172,100 |
| 2022-11-01 | $7.29 | $7.29 | $7.08 | $7.26 | $7.26 | 6,029,290 |
| 2022-10-31 | $6.99 | $7.23 | $6.99 | $7.22 | $7.22 | 2,262,610 |
| 2022-10-28 | $7.33 | $7.33 | $6.99 | $7.00 | $7.00 | 2,848,400 |
| 2022-10-27 | $7.42 | $7.48 | $7.32 | $7.34 | $7.34 | 4,454,880 |
| 2022-10-26 | $7.46 | $7.52 | $7.39 | $7.44 | $7.44 | 2,854,100 |
| 2022-10-25 | $7.32 | $7.50 | $7.27 | $7.45 | $7.45 | 2,919,500 |
| 2022-10-24 | $7.37 | $7.53 | $7.32 | $7.34 | $7.34 | 2,505,670 |
| 2022-10-21 | $7.35 | $7.45 | $7.33 | $7.37 | $7.37 | 1,304,600 |
| 2022-10-20 | $7.42 | $7.46 | $7.31 | $7.35 | $7.35 | 1,878,780 |
| 2022-10-19 | $7.50 | $7.51 | $7.41 | $7.45 | $7.45 | 1,305,620 |
| 2022-10-18 | $7.45 | $7.57 | $7.38 | $7.46 | $7.46 | 2,525,300 |
| 2022-10-17 | $7.24 | $7.46 | $7.20 | $7.43 | $7.43 | 2,420,700 |
| 2022-10-14 | $7.15 | $7.28 | $7.11 | $7.25 | $7.25 | 1,834,200 |
| 2022-10-13 | $7.10 | $7.23 | $7.10 | $7.15 | $7.15 | 1,908,100 |
| 2022-10-12 | $6.97 | $7.17 | $6.87 | $7.14 | $7.14 | 2,376,530 |
| 2022-10-11 | $6.90 | $6.98 | $6.79 | $6.97 | $6.97 | 1,542,420 |
| 2022-10-10 | $6.94 | $7.07 | $6.83 | $6.89 | $6.89 | 2,303,320 |
| 2022-09-30 | $7.05 | $7.18 | $6.93 | $6.94 | $6.94 | 1,717,160 |
| 2022-09-29 | $7.18 | $7.25 | $7.04 | $7.07 | $7.07 | 1,833,000 |
| 2022-09-28 | $7.33 | $7.37 | $7.09 | $7.10 | $7.10 | 2,002,520 |
| 2022-09-27 | $7.25 | $7.35 | $7.19 | $7.35 | $7.35 | 1,956,100 |
| 2022-09-26 | $7.31 | $7.40 | $7.16 | $7.21 | $7.21 | 2,502,900 |
| 2022-09-23 | $7.57 | $7.60 | $7.36 | $7.37 | $7.37 | 1,538,020 |
| 2022-09-22 | $7.53 | $7.65 | $7.53 | $7.56 | $7.56 | 1,617,180 |
| 2022-09-21 | $7.56 | $7.60 | $7.46 | $7.59 | $7.59 | 1,380,100 |
| 2022-09-20 | $7.37 | $7.59 | $7.36 | $7.56 | $7.56 | 2,230,310 |
| 2022-09-19 | $7.55 | $7.62 | $7.29 | $7.34 | $7.34 | 3,026,530 |
| 2022-09-16 | $7.64 | $7.70 | $7.50 | $7.50 | $7.50 | 1,823,400 |
| 2022-09-15 | $7.88 | $8.01 | $7.53 | $7.67 | $7.67 | 3,719,800 |
| 2022-09-14 | $7.92 | $7.98 | $7.83 | $7.89 | $7.89 | 2,072,830 |
| 2022-09-13 | $7.99 | $8.06 | $7.96 | $7.97 | $7.97 | 1,907,300 |
| 2022-09-12 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-09-09 | $8.07 | $8.07 | $7.96 | $7.96 | $7.96 | 1,743,700 |
| 2022-09-08 | $8.10 | $8.17 | $8.00 | $8.01 | $8.01 | 2,049,890 |
| 2022-09-07 | $8.16 | $8.20 | $8.10 | $8.10 | $8.10 | 2,738,720 |
| 2022-09-06 | $8.00 | $8.37 | $7.95 | $8.18 | $8.18 | 5,155,710 |
| 2022-09-05 | $8.13 | $8.16 | $7.92 | $7.98 | $7.98 | 3,197,870 |
| 2022-09-02 | $7.99 | $8.14 | $7.93 | $8.09 | $8.09 | 1,912,000 |
| 2022-09-01 | $8.05 | $8.18 | $7.94 | $8.03 | $8.03 | 2,942,690 |
| 2022-08-31 | $8.51 | $8.51 | $8.08 | $8.17 | $8.17 | 4,988,900 |
| 2022-08-30 | $8.54 | $8.78 | $8.44 | $8.46 | $8.46 | 4,458,370 |
| 2022-08-29 | $8.50 | $8.69 | $8.24 | $8.58 | $8.58 | 3,118,280 |
| 2022-08-26 | $8.68 | $8.77 | $8.51 | $8.58 | $8.58 | 4,952,500 |
| 2022-08-25 | $8.80 | $8.80 | $8.48 | $8.74 | $8.74 | 4,681,110 |
| 2022-08-24 | $9.08 | $9.09 | $8.75 | $8.76 | $8.76 | 4,963,760 |
| 2022-08-23 | $9.04 | $9.28 | $8.95 | $9.09 | $9.09 | 6,621,850 |
| 2022-08-22 | $8.93 | $9.14 | $8.83 | $9.11 | $9.11 | 5,646,880 |
| 2022-08-19 | $9.15 | $9.16 | $8.90 | $9.07 | $9.07 | 7,856,020 |
| 2022-08-18 | $9.11 | $9.37 | $8.91 | $9.16 | $9.16 | 10,081,470 |
| 2022-08-17 | $9.05 | $9.38 | $8.86 | $9.05 | $9.05 | 11,972,070 |
| 2022-08-16 | $8.57 | $9.05 | $8.57 | $9.03 | $9.03 | 10,003,460 |
| 2022-08-15 | $8.53 | $8.63 | $8.45 | $8.58 | $8.58 | 4,432,600 |
| 2022-08-12 | $8.70 | $8.80 | $8.55 | $8.57 | $8.57 | 6,439,640 |
| 2022-08-11 | $8.83 | $8.85 | $8.64 | $8.67 | $8.67 | 6,962,700 |
| 2022-08-10 | $8.66 | $8.81 | $8.60 | $8.80 | $8.80 | 5,290,600 |
| 2022-08-09 | $8.73 | $8.85 | $8.66 | $8.75 | $8.75 | 5,992,400 |
| 2022-08-08 | $8.56 | $8.87 | $8.40 | $8.77 | $8.77 | 8,594,660 |
| 2022-08-05 | $8.54 | $8.63 | $8.40 | $8.54 | $8.54 | 7,951,230 |
| 2022-08-04 | $8.55 | $8.67 | $8.34 | $8.53 | $8.53 | 8,199,730 |
| 2022-08-03 | $8.55 | $8.83 | $8.40 | $8.53 | $8.53 | 12,835,770 |
| 2022-08-02 | $8.73 | $8.98 | $8.35 | $8.41 | $8.41 | 14,275,360 |
| 2022-08-01 | $8.83 | $8.96 | $8.67 | $8.75 | $8.75 | 18,926,200 |
| 2022-07-29 | $8.35 | $9.15 | $8.27 | $8.76 | $8.76 | 27,110,270 |
| 2022-07-28 | $8.27 | $8.45 | $8.26 | $8.32 | $8.32 | 4,322,100 |
| 2022-07-27 | $8.05 | $8.36 | $8.05 | $8.28 | $8.28 | 5,292,560 |
| 2022-07-26 | $8.08 | $8.08 | $7.93 | $8.06 | $8.06 | 4,429,590 |
| 2022-07-25 | $8.13 | $8.14 | $7.93 | $8.01 | $8.01 | 3,470,800 |
| 2022-07-22 | $8.04 | $8.16 | $7.97 | $8.05 | $8.05 | 2,745,220 |
| 2022-07-21 | $8.10 | $8.27 | $8.02 | $8.06 | $8.06 | 4,900,060 |
| 2022-07-20 | $8.04 | $8.11 | $7.98 | $8.08 | $8.08 | 3,661,200 |
| 2022-07-19 | $7.89 | $8.05 | $7.86 | $8.04 | $8.04 | 4,651,400 |
| 2022-07-18 | $7.78 | $7.95 | $7.71 | $7.87 | $7.87 | 3,990,930 |
| 2022-07-15 | $7.87 | $7.97 | $7.71 | $7.71 | $7.71 | 4,529,120 |
| 2022-07-14 | $7.82 | $7.93 | $7.75 | $7.88 | $7.88 | 2,482,370 |
| 2022-07-13 | $7.84 | $7.84 | $7.63 | $7.82 | $7.82 | 2,737,600 |
| 2022-07-12 | $7.81 | $7.82 | $7.61 | $7.63 | $7.63 | 2,315,060 |
| 2022-07-11 | $7.82 | $7.86 | $7.69 | $7.76 | $7.76 | 1,787,100 |
| 2022-07-08 | $7.86 | $7.92 | $7.80 | $7.82 | $7.82 | 1,944,700 |
| 2022-07-07 | $7.79 | $7.91 | $7.78 | $7.85 | $7.85 | 2,303,800 |
| 2022-07-06 | $7.79 | $7.85 | $7.72 | $7.79 | $7.79 | 2,149,840 |
| 2022-07-05 | $7.96 | $8.02 | $7.74 | $7.83 | $7.83 | 3,095,500 |
| 2022-07-04 | $7.86 | $8.06 | $7.77 | $7.96 | $7.96 | 3,200,150 |
| 2022-07-01 | $7.90 | $7.98 | $7.83 | $7.87 | $7.87 | 2,750,500 |
| 2022-06-30 | $7.95 | $8.03 | $7.87 | $7.90 | $7.90 | 3,235,110 |
| 2022-06-29 | $8.14 | $8.16 | $7.91 | $7.91 | $7.91 | 3,941,360 |
| 2022-06-28 | $8.03 | $8.17 | $7.96 | $8.12 | $8.12 | 6,327,580 |
| 2022-06-27 | $7.68 | $8.16 | $7.60 | $8.11 | $8.11 | 10,383,200 |
| 2022-06-24 | $7.65 | $7.66 | $7.54 | $7.61 | $7.61 | 3,289,800 |
| 2022-06-23 | $7.51 | $7.59 | $7.40 | $7.58 | $7.58 | 3,205,900 |
| 2022-06-22 | $7.71 | $7.73 | $7.53 | $7.55 | $7.43 | 2,805,080 |
| 2022-06-21 | $7.68 | $7.81 | $7.60 | $7.71 | $7.59 | 2,899,600 |
| 2022-06-20 | $7.69 | $7.74 | $7.62 | $7.69 | $7.57 | 2,676,100 |
| 2022-06-17 | $7.55 | $7.63 | $7.48 | $7.62 | $7.50 | 2,624,100 |
| 2022-06-16 | $7.65 | $7.65 | $7.51 | $7.54 | $7.42 | 2,322,830 |
| 2022-06-15 | $7.71 | $7.78 | $7.59 | $7.59 | $7.47 | 3,473,750 |
| 2022-06-14 | $7.51 | $7.63 | $7.36 | $7.63 | $7.51 | 4,145,140 |
| 2022-06-13 | $7.67 | $7.78 | $7.52 | $7.62 | $7.50 | 3,477,500 |
| 2022-06-10 | $7.54 | $7.84 | $7.47 | $7.77 | $7.65 | 4,107,860 |
| 2022-06-09 | $7.69 | $7.70 | $7.49 | $7.54 | $7.42 | 2,551,450 |
| 2022-06-08 | $7.74 | $7.79 | $7.53 | $7.68 | $7.56 | 3,497,470 |
| 2022-06-07 | $7.89 | $7.90 | $7.72 | $7.78 | $7.66 | 2,877,200 |
| 2022-06-06 | $7.86 | $7.93 | $7.80 | $7.89 | $7.77 | 3,576,370 |
| 2022-06-02 | $7.76 | $7.91 | $7.71 | $7.85 | $7.73 | 3,928,460 |
| 2022-06-01 | $7.83 | $7.85 | $7.69 | $7.79 | $7.67 | 3,208,100 |
| 2022-05-31 | $7.71 | $7.78 | $7.60 | $7.73 | $7.61 | 3,827,300 |
| 2022-05-30 | $7.45 | $7.71 | $7.42 | $7.67 | $7.55 | 5,345,330 |
| 2022-05-27 | $7.45 | $7.52 | $7.34 | $7.42 | $7.30 | 2,785,800 |
| 2022-05-26 | $7.36 | $7.43 | $7.18 | $7.41 | $7.29 | 3,464,090 |
| 2022-05-25 | $7.15 | $7.35 | $7.15 | $7.32 | $7.21 | 2,260,300 |
| 2022-05-24 | $7.63 | $7.63 | $7.21 | $7.23 | $7.12 | 4,493,400 |
| 2022-05-23 | $7.36 | $7.54 | $7.34 | $7.53 | $7.41 | 2,809,660 |
| 2022-05-20 | $7.31 | $7.38 | $7.25 | $7.36 | $7.25 | 2,827,900 |
| 2022-05-19 | $7.27 | $7.31 | $7.18 | $7.28 | $7.17 | 2,846,700 |
| 2022-05-18 | $7.23 | $7.36 | $7.16 | $7.30 | $7.19 | 2,241,100 |
| 2022-05-17 | $7.29 | $7.29 | $7.12 | $7.22 | $7.11 | 2,108,050 |
| 2022-05-16 | $7.26 | $7.35 | $7.18 | $7.29 | $7.18 | 2,883,300 |
| 2022-05-13 | $7.19 | $7.24 | $7.10 | $7.20 | $7.09 | 2,386,400 |
| 2022-05-12 | $7.01 | $7.20 | $7.01 | $7.14 | $7.03 | 2,759,680 |
| 2022-05-11 | $7.07 | $7.26 | $7.04 | $7.08 | $6.97 | 4,494,400 |
| 2022-05-10 | $6.90 | $7.08 | $6.88 | $7.07 | $6.96 | 4,262,700 |
| 2022-05-09 | $6.96 | $7.15 | $6.96 | $6.98 | $6.87 | 4,569,470 |
| 2022-05-06 | $7.05 | $7.08 | $6.82 | $6.98 | $6.87 | 5,247,910 |
| 2022-05-05 | $7.20 | $7.30 | $7.07 | $7.11 | $7.00 | 9,220,580 |
| 2022-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.92 | 0 |
| 2022-05-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.92 | 0 |
| 2022-04-29 | $6.43 | $7.03 | $6.40 | $7.03 | $6.92 | 13,597,350 |
| 2022-04-28 | $6.35 | $6.60 | $6.23 | $6.39 | $6.29 | 14,668,150 |
| 2022-04-27 | $6.35 | $6.78 | $6.35 | $6.35 | $6.25 | 22,827,650 |
| 2022-04-26 | $7.58 | $7.58 | $7.05 | $7.05 | $6.94 | 5,642,500 |
| 2022-04-25 | $8.45 | $8.45 | $7.83 | $7.83 | $7.71 | 5,415,700 |
| 2022-04-22 | $8.58 | $8.73 | $8.43 | $8.70 | $8.56 | 2,883,890 |
| 2022-04-21 | $8.90 | $8.92 | $8.58 | $8.60 | $8.47 | 2,768,600 |
| 2022-04-20 | $8.97 | $9.08 | $8.87 | $8.91 | $8.77 | 2,107,200 |
| 2022-04-19 | $8.87 | $9.06 | $8.87 | $8.96 | $8.82 | 1,851,070 |
| 2022-04-18 | $8.80 | $8.89 | $8.60 | $8.86 | $8.72 | 2,014,200 |
| 2022-04-15 | $8.87 | $8.95 | $8.76 | $8.77 | $8.63 | 1,943,900 |
| 2022-04-14 | $8.95 | $8.98 | $8.82 | $8.89 | $8.75 | 1,644,900 |
| 2022-04-13 | $8.90 | $8.94 | $8.80 | $8.81 | $8.67 | 1,966,200 |
| 2022-04-12 | $8.73 | $8.99 | $8.62 | $8.95 | $8.81 | 2,765,300 |
| 2022-04-11 | $9.07 | $9.07 | $8.72 | $8.79 | $8.65 | 2,711,400 |
| 2022-04-08 | $9.17 | $9.17 | $8.94 | $9.06 | $8.92 | 2,315,300 |
| 2022-04-07 | $9.25 | $9.31 | $9.13 | $9.14 | $9.00 | 2,635,330 |
| 2022-04-06 | $9.24 | $9.37 | $9.13 | $9.27 | $9.13 | 3,188,850 |
| 2022-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.02 | 0 |
| 2022-04-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.02 | 0 |
| 2022-04-01 | $9.24 | $9.28 | $9.06 | $9.16 | $9.02 | 3,080,400 |
| 2022-03-31 | $9.09 | $9.44 | $9.00 | $9.24 | $9.10 | 4,383,960 |
| 2022-03-30 | $9.03 | $9.11 | $8.92 | $9.08 | $8.94 | 2,177,120 |
| 2022-03-29 | $9.11 | $9.14 | $8.95 | $9.00 | $8.86 | 2,065,560 |
| 2022-03-28 | $9.06 | $9.27 | $8.87 | $9.13 | $8.99 | 3,069,530 |
| 2022-03-25 | $9.17 | $9.25 | $9.10 | $9.11 | $8.97 | 2,275,940 |
| 2022-03-24 | $9.20 | $9.31 | $9.16 | $9.17 | $9.03 | 2,562,160 |
| 2022-03-23 | $9.40 | $9.42 | $9.23 | $9.26 | $9.12 | 2,635,440 |
| 2022-03-22 | $9.38 | $9.43 | $9.29 | $9.35 | $9.20 | 2,171,300 |
| 2022-03-21 | $9.41 | $9.48 | $9.25 | $9.40 | $9.25 | 2,944,130 |
| 2022-03-18 | $9.24 | $9.49 | $9.15 | $9.41 | $9.26 | 3,159,450 |
| 2022-03-17 | $9.30 | $9.57 | $9.18 | $9.24 | $9.10 | 4,036,130 |
| 2022-03-16 | $9.20 | $9.26 | $8.70 | $9.17 | $9.03 | 5,377,320 |
| 2022-03-15 | $9.67 | $9.71 | $8.96 | $8.97 | $8.83 | 7,370,600 |
| 2022-03-14 | $9.87 | $10.04 | $9.80 | $9.80 | $9.65 | 4,345,500 |
| 2022-03-11 | $10.00 | $10.08 | $9.52 | $9.98 | $9.82 | 7,429,470 |
| 2022-03-10 | $10.20 | $10.39 | $10.06 | $10.13 | $9.97 | 8,358,030 |
| 2022-03-09 | $9.71 | $10.35 | $9.68 | $10.20 | $10.04 | 11,393,720 |
| 2022-03-08 | $9.95 | $10.12 | $9.67 | $9.71 | $9.56 | 6,571,240 |
| 2022-03-07 | $9.93 | $10.04 | $9.70 | $9.74 | $9.59 | 3,522,300 |
| 2022-03-04 | $10.02 | $10.13 | $9.85 | $9.94 | $9.79 | 3,228,200 |
| 2022-03-03 | $10.13 | $10.13 | $9.98 | $10.06 | $9.90 | 2,742,600 |
| 2022-03-02 | $10.07 | $10.17 | $10.01 | $10.08 | $9.92 | 2,784,660 |
| 2022-03-01 | $9.90 | $10.15 | $9.87 | $10.13 | $9.97 | 4,144,940 |
| 2022-02-28 | $10.10 | $10.12 | $9.77 | $9.89 | $9.74 | 3,956,640 |
| 2022-02-25 | $10.18 | $10.28 | $10.02 | $10.06 | $9.90 | 3,014,900 |
| 2022-02-24 | $10.35 | $10.42 | $9.93 | $10.07 | $9.91 | 5,527,280 |
| 2022-02-23 | $10.39 | $10.48 | $10.33 | $10.38 | $10.22 | 3,292,400 |
| 2022-02-22 | $10.44 | $10.50 | $10.29 | $10.40 | $10.24 | 3,798,360 |
| 2022-02-21 | $10.10 | $10.50 | $10.01 | $10.45 | $10.29 | 5,977,580 |
| 2022-02-18 | $10.03 | $10.15 | $9.94 | $10.14 | $9.98 | 2,452,870 |
| 2022-02-17 | $10.22 | $10.22 | $9.96 | $10.03 | $9.87 | 4,158,740 |
| 2022-02-16 | $10.19 | $10.28 | $10.12 | $10.19 | $10.03 | 2,834,700 |
| 2022-02-15 | $10.31 | $10.35 | $10.08 | $10.17 | $10.01 | 2,863,890 |
| 2022-02-14 | $9.89 | $10.42 | $9.87 | $10.24 | $10.08 | 5,971,500 |
| 2022-02-11 | $10.10 | $10.20 | $9.91 | $9.92 | $9.77 | 3,454,400 |
| 2022-02-10 | $10.18 | $10.28 | $10.10 | $10.15 | $9.99 | 2,449,420 |
| 2022-02-09 | $10.13 | $10.24 | $10.10 | $10.21 | $10.05 | 3,503,150 |
| 2022-02-08 | $9.95 | $10.19 | $9.91 | $10.18 | $10.02 | 4,682,200 |
| 2022-02-07 | $9.89 | $10.11 | $9.65 | $9.96 | $9.80 | 4,912,350 |
| 2022-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 0 |
| 2022-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 0 |
| 2022-02-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 0 |
| 2022-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.70 | 0 |
| 2022-01-28 | $9.29 | $9.99 | $9.29 | $9.85 | $9.70 | 7,366,190 |
| 2022-01-27 | $9.36 | $9.84 | $9.36 | $9.42 | $9.27 | 8,340,700 |
| 2022-01-26 | $9.20 | $9.32 | $9.10 | $9.24 | $9.10 | 2,480,870 |
| 2022-01-25 | $9.55 | $9.73 | $9.18 | $9.21 | $9.07 | 3,349,140 |
| 2022-01-24 | $9.68 | $9.79 | $9.53 | $9.57 | $9.42 | 3,121,800 |
| 2022-01-21 | $9.82 | $9.90 | $9.72 | $9.80 | $9.65 | 2,133,390 |
| 2022-01-20 | $10.15 | $10.23 | $9.75 | $9.83 | $9.68 | 4,663,370 |
| 2022-01-19 | $10.15 | $10.28 | $10.15 | $10.23 | $10.07 | 2,831,700 |
| 2022-01-18 | $10.38 | $10.47 | $10.14 | $10.18 | $10.02 | 3,202,400 |
| 2022-01-17 | $10.10 | $10.54 | $10.10 | $10.38 | $10.22 | 5,006,070 |
| 2022-01-14 | $10.20 | $10.28 | $10.08 | $10.10 | $9.94 | 3,402,900 |
| 2022-01-13 | $10.31 | $10.53 | $10.16 | $10.22 | $10.06 | 4,369,600 |
| 2022-01-12 | $10.18 | $10.42 | $10.08 | $10.21 | $10.05 | 3,909,310 |
| 2022-01-11 | $10.07 | $10.27 | $9.99 | $10.07 | $9.91 | 3,919,220 |
| 2022-01-10 | $10.07 | $10.21 | $9.93 | $10.11 | $9.95 | 3,926,960 |
| 2022-01-07 | $10.33 | $10.45 | $10.08 | $10.11 | $9.95 | 4,138,570 |
| 2022-01-06 | $10.31 | $10.47 | $10.28 | $10.34 | $10.18 | 4,445,400 |
| 2022-01-05 | $10.51 | $10.61 | $10.25 | $10.36 | $10.20 | 6,919,540 |
| 2022-01-04 | $10.36 | $10.69 | $10.33 | $10.51 | $10.35 | 9,662,910 |
| 2022-01-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.19 | 0 |
| 2021-12-31 | $10.26 | $10.57 | $10.17 | $10.35 | $10.19 | 8,099,770 |
| 2021-12-30 | $10.16 | $10.48 | $10.03 | $10.25 | $10.09 | 10,749,670 |
| 2021-12-29 | $9.89 | $10.41 | $9.80 | $10.27 | $10.11 | 11,053,760 |
| 2021-12-28 | $10.18 | $10.30 | $9.92 | $10.02 | $9.86 | 14,145,370 |
| 2021-12-27 | $9.27 | $10.19 | $9.27 | $10.19 | $10.03 | 13,683,770 |
| 2021-12-24 | $9.46 | $9.50 | $9.26 | $9.26 | $9.12 | 3,737,740 |
| 2021-12-23 | $9.59 | $9.60 | $9.43 | $9.45 | $9.30 | 2,841,500 |
| 2021-12-22 | $9.63 | $9.63 | $9.50 | $9.52 | $9.37 | 2,283,000 |
| 2021-12-21 | $9.47 | $9.58 | $9.43 | $9.58 | $9.43 | 2,387,340 |
| 2021-12-20 | $9.52 | $9.56 | $9.39 | $9.42 | $9.27 | 2,685,840 |
| 2021-12-17 | $9.48 | $9.70 | $9.42 | $9.52 | $9.37 | 4,000,000 |
| 2021-12-16 | $9.40 | $9.50 | $9.33 | $9.48 | $9.33 | 3,646,800 |
| 2021-12-15 | $9.23 | $9.42 | $9.18 | $9.32 | $9.17 | 2,546,630 |
| 2021-12-14 | $9.26 | $9.31 | $9.20 | $9.23 | $9.09 | 1,998,810 |
| 2021-12-13 | $9.22 | $9.32 | $9.20 | $9.26 | $9.12 | 2,918,320 |
| 2021-12-07 | $9.18 | $9.27 | $9.03 | $9.06 | $8.92 | 2,782,900 |
| 2021-12-06 | $9.48 | $9.48 | $9.16 | $9.18 | $9.04 | 3,304,040 |
| 2021-12-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.25 | 1,786,900 |
| 2021-12-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.22 | 2,669,120 |
| 2021-12-01 | $9.29 | $9.41 | $9.23 | $9.40 | $9.25 | 2,196,610 |
| 2021-11-30 | $9.26 | $9.41 | $9.26 | $9.30 | $9.16 | 2,654,910 |
| 2021-11-29 | $9.23 | $9.33 | $9.16 | $9.23 | $9.09 | 2,813,100 |
| 2021-11-26 | $9.37 | $9.42 | $9.26 | $9.35 | $9.20 | 1,737,200 |
| 2021-11-25 | $9.42 | $9.46 | $9.31 | $9.37 | $9.22 | 2,291,580 |
| 2021-11-24 | $9.33 | $9.54 | $9.28 | $9.44 | $9.29 | 4,301,400 |
| 2021-11-23 | $9.07 | $9.46 | $9.02 | $9.33 | $9.18 | 5,367,780 |
| 2021-11-22 | $9.08 | $9.12 | $9.04 | $9.07 | $8.93 | 2,181,000 |
| 2021-11-19 | $9.03 | $9.14 | $8.99 | $9.11 | $8.97 | 2,587,520 |
| 2021-11-18 | $9.02 | $9.15 | $8.98 | $9.01 | $8.87 | 2,419,880 |
| 2021-11-17 | $8.99 | $9.03 | $8.88 | $9.02 | $8.88 | 1,930,660 |
| 2021-11-16 | $9.06 | $9.08 | $8.92 | $8.95 | $8.81 | 2,240,200 |
| 2021-11-15 | $8.90 | $9.22 | $8.90 | $9.05 | $8.91 | 4,372,500 |
| 2021-11-12 | $8.75 | $8.92 | $8.71 | $8.90 | $8.76 | 2,841,960 |
| 2021-11-11 | $8.57 | $8.83 | $8.56 | $8.75 | $8.61 | 2,502,800 |
| 2021-11-10 | $8.56 | $8.63 | $8.45 | $8.59 | $8.46 | 2,175,000 |
| 2021-11-09 | $8.56 | $8.59 | $8.45 | $8.56 | $8.43 | 2,248,600 |
| 2021-11-08 | $8.50 | $8.61 | $8.41 | $8.56 | $8.43 | 2,230,720 |
| 2021-11-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.44 | 2,058,700 |
| 2021-11-04 | $8.44 | $8.58 | $8.41 | $8.57 | $8.44 | 2,469,800 |
| 2021-11-03 | $8.44 | $8.48 | $8.35 | $8.46 | $8.33 | 1,134,010 |
| 2021-11-02 | $8.49 | $8.56 | $8.31 | $8.44 | $8.31 | 2,393,500 |
| 2021-11-01 | $8.38 | $8.57 | $8.28 | $8.46 | $8.33 | 2,616,510 |
| 2021-10-29 | $8.29 | $8.41 | $8.05 | $8.38 | $8.25 | 5,115,060 |
| 2021-10-28 | $8.73 | $8.84 | $8.20 | $8.28 | $8.15 | 5,556,500 |
| 2021-10-27 | $9.02 | $9.04 | $8.73 | $8.77 | $8.63 | 2,295,200 |
| 2021-10-26 | $8.98 | $9.10 | $8.94 | $9.03 | $8.89 | 1,725,950 |
| 2021-10-25 | $8.90 | $9.04 | $8.84 | $8.99 | $8.85 | 1,997,100 |
| 2021-10-22 | $8.96 | $9.04 | $8.84 | $8.86 | $8.72 | 1,954,600 |
| 2021-10-21 | $9.05 | $9.07 | $8.95 | $8.98 | $8.84 | 1,805,330 |
| 2021-10-20 | $9.02 | $9.07 | $8.97 | $9.03 | $8.89 | 1,645,300 |
| 2021-10-19 | $9.08 | $9.13 | $9.00 | $9.05 | $8.91 | 1,984,400 |
| 2021-10-18 | $8.98 | $9.16 | $8.96 | $9.10 | $8.96 | 2,766,300 |
| 2021-10-15 | $9.14 | $9.16 | $8.95 | $8.97 | $8.83 | 2,297,200 |
| 2021-10-14 | $8.98 | $9.14 | $8.98 | $9.10 | $8.96 | 1,464,500 |
| 2021-10-13 | $9.06 | $9.07 | $8.91 | $9.00 | $8.86 | 1,861,850 |
| 2021-10-12 | $9.17 | $9.24 | $9.02 | $9.04 | $8.90 | 2,116,800 |
| 2021-10-11 | $9.27 | $9.34 | $9.13 | $9.17 | $9.03 | 2,707,380 |
| 2021-09-30 | $9.00 | $9.18 | $9.00 | $9.05 | $8.91 | 2,499,020 |
| 2021-09-29 | $9.19 | $9.30 | $8.95 | $8.96 | $8.82 | 4,042,300 |
| 2021-09-28 | $9.30 | $9.38 | $9.11 | $9.18 | $9.04 | 4,029,020 |
| 2021-09-27 | $10.19 | $10.24 | $9.26 | $9.26 | $9.12 | 11,267,540 |
| 2021-09-24 | $10.61 | $10.71 | $10.28 | $10.29 | $10.13 | 3,283,400 |
| 2021-09-23 | $10.28 | $10.80 | $10.28 | $10.68 | $10.51 | 4,759,350 |
| 2021-09-22 | $10.33 | $10.47 | $10.23 | $10.28 | $10.12 | 3,206,300 |
| 2021-09-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.26 | 0 |
| 2021-09-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.26 | 0 |
| 2021-09-17 | $10.43 | $10.57 | $10.20 | $10.42 | $10.26 | 3,619,770 |
| 2021-09-16 | $10.70 | $10.88 | $10.40 | $10.42 | $10.26 | 4,232,400 |
| 2021-09-15 | $10.56 | $10.77 | $10.43 | $10.71 | $10.54 | 3,651,100 |
| 2021-09-14 | $10.60 | $10.76 | $10.55 | $10.56 | $10.40 | 4,638,390 |
| 2021-09-13 | $10.80 | $10.80 | $10.53 | $10.61 | $10.44 | 4,199,350 |
| 2021-09-09 | $10.82 | $10.88 | $10.70 | $10.85 | $10.68 | 4,377,230 |
| 2021-09-08 | $10.84 | $10.93 | $10.69 | $10.82 | $10.65 | 5,452,780 |
| 2021-09-07 | $10.90 | $10.90 | $10.64 | $10.80 | $10.63 | 6,697,820 |
| 2021-09-06 | $10.27 | $10.91 | $10.27 | $10.72 | $10.55 | 9,327,530 |
| 2021-09-03 | $10.09 | $10.53 | $10.09 | $10.40 | $10.24 | 7,580,960 |
| 2021-09-02 | $10.18 | $10.19 | $9.94 | $10.07 | $9.91 | 4,915,740 |
| 2021-09-01 | $10.24 | $10.25 | $10.01 | $10.18 | $10.02 | 4,634,100 |
| 2021-08-31 | $10.23 | $10.33 | $10.11 | $10.14 | $9.98 | 3,383,870 |
| 2021-08-30 | $10.28 | $10.45 | $10.15 | $10.23 | $10.07 | 5,881,800 |
| 2021-08-27 | $10.50 | $10.79 | $10.25 | $10.30 | $10.14 | 9,092,430 |
| 2021-08-26 | $10.30 | $10.48 | $10.22 | $10.38 | $10.22 | 4,269,130 |
| 2021-08-25 | $10.36 | $10.49 | $10.22 | $10.30 | $10.14 | 3,768,080 |
| 2021-08-24 | $10.57 | $10.57 | $10.24 | $10.29 | $10.13 | 5,053,860 |
| 2021-08-23 | $9.91 | $10.55 | $9.91 | $10.54 | $10.38 | 6,635,570 |
| 2021-08-20 | $10.08 | $10.10 | $9.71 | $9.95 | $9.79 | 2,793,400 |
| 2021-08-19 | $10.10 | $10.20 | $9.96 | $10.08 | $9.92 | 3,434,940 |
| 2021-08-18 | $10.05 | $10.11 | $9.96 | $10.04 | $9.88 | 1,902,400 |
| 2021-08-17 | $10.15 | $10.26 | $9.92 | $10.05 | $9.89 | 3,247,770 |
| 2021-08-16 | $10.11 | $10.31 | $10.03 | $10.15 | $9.99 | 2,811,670 |
| 2021-08-13 | $10.20 | $10.43 | $10.09 | $10.18 | $10.02 | 3,242,130 |
| 2021-08-12 | $10.13 | $10.32 | $10.02 | $10.26 | $10.10 | 4,040,660 |
| 2021-08-11 | $10.07 | $10.15 | $9.98 | $10.09 | $9.93 | 3,733,840 |
| 2021-08-10 | $9.85 | $10.25 | $9.80 | $10.07 | $9.91 | 7,021,700 |
| 2021-08-09 | $9.52 | $9.90 | $9.35 | $9.90 | $9.75 | 5,846,780 |
| 2021-08-06 | $9.38 | $9.56 | $9.38 | $9.44 | $9.29 | 1,798,350 |
| 2021-08-05 | $9.33 | $9.48 | $9.27 | $9.44 | $9.29 | 1,958,850 |
| 2021-08-04 | $9.57 | $9.57 | $9.36 | $9.39 | $9.24 | 2,355,390 |
| 2021-08-03 | $9.40 | $9.63 | $9.39 | $9.48 | $9.33 | 3,583,200 |
| 2021-08-02 | $8.96 | $9.50 | $8.94 | $9.40 | $9.25 | 3,693,960 |
| 2021-07-30 | $9.00 | $9.03 | $8.83 | $8.99 | $8.85 | 1,332,800 |
| 2021-07-29 | $9.09 | $9.10 | $8.94 | $8.98 | $8.84 | 2,135,780 |
| 2021-07-28 | $9.10 | $9.21 | $8.70 | $9.00 | $8.86 | 2,867,030 |
| 2021-07-27 | $9.35 | $9.36 | $9.05 | $9.07 | $8.93 | 2,269,800 |
| 2021-07-26 | $9.39 | $9.48 | $9.16 | $9.35 | $9.20 | 2,583,390 |
| 2021-07-23 | $9.45 | $9.55 | $9.31 | $9.33 | $9.18 | 2,008,590 |
| 2021-07-22 | $9.49 | $9.56 | $9.49 | $9.52 | $9.37 | 980,600 |
| 2021-07-21 | $9.59 | $9.62 | $9.47 | $9.55 | $9.40 | 1,629,800 |
| 2021-07-20 | $9.32 | $9.70 | $9.28 | $9.59 | $9.44 | 2,740,100 |
| 2021-07-19 | $9.25 | $9.41 | $9.17 | $9.31 | $9.16 | 1,747,930 |
| 2021-07-16 | $9.27 | $9.31 | $9.18 | $9.24 | $9.10 | 1,037,900 |
| 2021-07-15 | $9.39 | $9.40 | $9.15 | $9.24 | $9.10 | 1,951,690 |
| 2021-07-14 | $9.49 | $9.49 | $9.32 | $9.36 | $9.21 | 1,425,300 |
| 2021-07-13 | $9.54 | $9.54 | $9.41 | $9.45 | $9.30 | 1,733,710 |
| 2021-07-12 | $9.42 | $9.63 | $9.42 | $9.50 | $9.35 | 2,149,100 |
| 2021-07-09 | $9.42 | $9.42 | $9.31 | $9.40 | $9.25 | 1,513,730 |
| 2021-07-08 | $9.32 | $9.45 | $9.29 | $9.41 | $9.26 | 1,581,770 |
| 2021-07-07 | $9.38 | $9.44 | $9.31 | $9.32 | $9.17 | 2,000,940 |
| 2021-07-06 | $9.50 | $9.50 | $9.36 | $9.45 | $9.30 | 962,100 |
| 2021-07-05 | $9.38 | $9.49 | $9.29 | $9.46 | $9.31 | 1,037,650 |
| 2021-07-02 | $9.56 | $9.56 | $9.28 | $9.40 | $9.25 | 1,954,540 |
| 2021-07-01 | $9.55 | $9.58 | $9.43 | $9.56 | $9.41 | 1,977,900 |
| 2021-06-30 | $9.52 | $9.58 | $9.28 | $9.54 | $9.39 | 2,489,800 |
| 2021-06-29 | $9.96 | $9.96 | $9.49 | $9.52 | $9.37 | 4,352,190 |
| 2021-06-28 | $10.02 | $10.07 | $9.90 | $9.96 | $9.80 | 2,686,000 |
| 2021-06-25 | $10.00 | $10.03 | $9.92 | $10.01 | $9.85 | 1,689,500 |
| 2021-06-24 | $10.16 | $10.16 | $10.00 | $10.08 | $9.82 | 1,493,790 |
| 2021-06-23 | $10.23 | $10.24 | $10.11 | $10.15 | $9.88 | 1,651,910 |
| 2021-06-22 | $10.08 | $10.23 | $10.07 | $10.23 | $9.96 | 1,564,600 |
| 2021-06-21 | $10.04 | $10.11 | $9.99 | $10.10 | $9.83 | 1,833,270 |
| 2021-06-18 | $10.07 | $10.11 | $9.97 | $10.01 | $9.75 | 1,772,500 |
| 2021-06-17 | $10.07 | $10.13 | $9.95 | $10.07 | $9.81 | 2,436,070 |
| 2021-06-16 | $10.39 | $10.39 | $9.98 | $10.07 | $9.81 | 2,553,900 |
| 2021-06-15 | $10.15 | $10.40 | $10.15 | $10.39 | $10.12 | 2,722,400 |
| 2021-06-14 | $10.21 | $10.21 | $10.21 | $10.21 | $9.94 | 0 |
| 2021-06-11 | $10.44 | $10.58 | $10.18 | $10.21 | $9.94 | 2,156,460 |
| 2021-06-10 | $10.51 | $10.60 | $10.33 | $10.37 | $10.10 | 2,598,500 |
| 2021-06-09 | $10.63 | $10.66 | $10.50 | $10.52 | $10.24 | 1,154,680 |
| 2021-06-08 | $10.67 | $10.68 | $10.39 | $10.58 | $10.30 | 3,505,650 |
| 2021-06-07 | $10.50 | $10.84 | $10.50 | $10.70 | $10.42 | 3,786,200 |
| 2021-06-04 | $10.44 | $10.48 | $10.35 | $10.47 | $10.19 | 1,125,400 |
| 2021-06-03 | $10.44 | $10.51 | $10.34 | $10.42 | $10.15 | 1,831,200 |
| 2021-06-02 | $10.58 | $10.95 | $10.37 | $10.44 | $10.17 | 2,240,040 |
| 2021-06-01 | $10.46 | $10.65 | $10.42 | $10.57 | $10.29 | 2,851,400 |
| 2021-05-31 | $10.58 | $10.65 | $10.43 | $10.45 | $10.18 | 2,141,800 |
| 2021-05-28 | $10.35 | $10.72 | $10.30 | $10.58 | $10.30 | 4,051,500 |
| 2021-05-27 | $10.33 | $10.39 | $10.22 | $10.35 | $10.08 | 2,205,460 |
| 2021-05-26 | $9.99 | $10.48 | $9.96 | $10.34 | $10.07 | 3,730,780 |
| 2021-05-25 | $10.02 | $10.04 | $9.93 | $9.99 | $9.73 | 1,158,500 |
| 2021-05-24 | $10.04 | $10.08 | $9.96 | $10.02 | $9.76 | 1,249,500 |
| 2021-05-21 | $10.03 | $10.10 | $9.97 | $10.02 | $9.76 | 1,058,050 |
| 2021-05-20 | $10.28 | $10.28 | $9.95 | $10.01 | $9.75 | 1,822,370 |
| 2021-05-19 | $10.27 | $10.34 | $10.17 | $10.26 | $9.99 | 1,110,500 |
| 2021-05-18 | $10.21 | $10.36 | $10.10 | $10.27 | $10.00 | 928,490 |
| 2021-05-17 | $10.25 | $10.35 | $10.16 | $10.20 | $9.93 | 1,479,200 |
| 2021-05-14 | $10.39 | $10.55 | $10.22 | $10.38 | $10.11 | 1,888,190 |
| 2021-05-13 | $10.09 | $10.46 | $10.01 | $10.39 | $10.12 | 2,798,600 |
| 2021-05-12 | $10.10 | $10.17 | $10.07 | $10.13 | $9.86 | 981,200 |
| 2021-05-11 | $9.94 | $10.22 | $9.94 | $10.12 | $9.85 | 1,558,120 |
| 2021-05-10 | $9.93 | $10.16 | $9.80 | $10.08 | $9.82 | 1,932,600 |
| 2021-05-07 | $10.06 | $10.12 | $9.90 | $9.90 | $9.64 | 1,610,400 |
| 2021-05-06 | $10.12 | $10.19 | $10.03 | $10.06 | $9.80 | 1,103,500 |
| 2021-05-05 | $10.12 | $10.12 | $10.12 | $10.12 | $9.85 | 0 |
| 2021-05-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.85 | 0 |
| 2021-04-30 | $10.17 | $10.19 | $9.91 | $10.12 | $9.85 | 2,111,510 |
| 2021-04-29 | $10.15 | $10.25 | $10.11 | $10.19 | $9.92 | 1,181,100 |
| 2021-04-28 | $10.18 | $10.20 | $10.10 | $10.15 | $9.88 | 1,125,670 |
| 2021-04-27 | $10.30 | $10.37 | $9.99 | $10.17 | $9.90 | 2,190,940 |
| 2021-04-26 | $10.22 | $10.40 | $10.22 | $10.30 | $10.03 | 1,337,460 |
| 2021-04-23 | $10.44 | $10.45 | $10.11 | $10.30 | $10.03 | 2,413,210 |
| 2021-04-22 | $10.56 | $10.64 | $10.45 | $10.48 | $10.20 | 1,645,400 |
| 2021-04-21 | $10.60 | $10.72 | $10.44 | $10.56 | $10.28 | 3,049,100 |
| 2021-04-20 | $10.64 | $10.79 | $10.60 | $10.63 | $10.35 | 2,056,870 |
| 2021-04-19 | $10.57 | $10.77 | $10.54 | $10.69 | $10.41 | 2,938,510 |
| 2021-04-16 | $10.60 | $10.62 | $10.48 | $10.57 | $10.29 | 1,628,400 |
| 2021-04-15 | $10.39 | $10.75 | $10.31 | $10.59 | $10.31 | 2,409,710 |
| 2021-04-14 | $10.41 | $10.53 | $10.21 | $10.41 | $10.14 | 2,298,330 |
| 2021-04-13 | $10.63 | $10.63 | $10.33 | $10.37 | $10.10 | 2,909,910 |
| 2021-04-12 | $10.93 | $10.93 | $10.62 | $10.66 | $10.38 | 3,072,140 |
| 2021-04-09 | $10.79 | $11.05 | $10.54 | $10.93 | $10.64 | 8,714,980 |
| 2021-04-08 | $10.30 | $10.94 | $10.16 | $10.76 | $10.48 | 5,499,530 |
| 2021-04-07 | $10.34 | $10.40 | $10.21 | $10.29 | $10.02 | 1,270,150 |
| 2021-04-06 | $10.31 | $10.37 | $10.21 | $10.31 | $10.04 | 1,170,500 |
| 2021-04-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.02 | 0 |
| 2021-04-02 | $10.31 | $10.42 | $10.23 | $10.29 | $10.02 | 1,524,900 |
| 2021-04-01 | $10.22 | $10.47 | $10.22 | $10.40 | $10.13 | 1,651,400 |
| 2021-03-31 | $10.35 | $10.43 | $10.21 | $10.32 | $10.05 | 1,748,440 |
| 2021-03-30 | $10.36 | $10.58 | $10.36 | $10.43 | $10.16 | 1,935,100 |
| 2021-03-29 | $10.60 | $10.70 | $10.30 | $10.32 | $10.05 | 2,170,600 |
| 2021-03-26 | $10.34 | $10.54 | $10.22 | $10.47 | $10.19 | 2,278,600 |
| 2021-03-25 | $10.69 | $10.69 | $10.27 | $10.35 | $10.08 | 2,638,500 |
| 2021-03-24 | $10.48 | $10.69 | $10.40 | $10.43 | $10.16 | 2,269,750 |
| 2021-03-23 | $10.83 | $10.91 | $10.49 | $10.53 | $10.25 | 3,957,230 |
| 2021-03-22 | $11.03 | $11.10 | $10.71 | $10.80 | $10.52 | 6,865,130 |
| 2021-03-19 | $10.29 | $11.11 | $10.21 | $10.80 | $10.52 | 10,068,590 |
| 2021-03-18 | $9.85 | $10.80 | $9.84 | $10.47 | $10.19 | 7,698,070 |
| 2021-03-17 | $9.73 | $9.89 | $9.63 | $9.87 | $9.61 | 1,546,400 |
| 2021-03-16 | $9.77 | $9.78 | $9.64 | $9.72 | $9.46 | 1,198,300 |
| 2021-03-15 | $9.75 | $9.79 | $9.60 | $9.73 | $9.47 | 1,252,000 |
| 2021-03-12 | $9.68 | $9.86 | $9.62 | $9.73 | $9.47 | 1,354,710 |
| 2021-03-11 | $9.58 | $9.75 | $9.52 | $9.71 | $9.45 | 1,302,800 |
| 2021-03-10 | $9.74 | $9.87 | $9.57 | $9.58 | $9.33 | 1,263,100 |
| 2021-03-09 | $9.89 | $9.97 | $9.60 | $9.73 | $9.47 | 2,638,110 |
| 2021-03-08 | $10.16 | $10.25 | $9.90 | $9.90 | $9.64 | 2,749,640 |
| 2021-03-05 | $9.81 | $10.17 | $9.80 | $10.14 | $9.87 | 3,268,960 |
| 2021-03-04 | $9.80 | $10.13 | $9.78 | $9.86 | $9.60 | 4,127,480 |
| 2021-03-03 | $9.33 | $9.76 | $9.27 | $9.75 | $9.49 | 3,647,620 |
| 2021-03-02 | $9.43 | $9.48 | $9.28 | $9.32 | $9.08 | 1,521,100 |
| 2021-03-01 | $9.56 | $9.56 | $9.29 | $9.43 | $9.18 | 2,005,800 |
| 2021-02-26 | $9.47 | $9.54 | $9.37 | $9.40 | $9.15 | 1,150,580 |
| 2021-02-25 | $9.67 | $9.74 | $9.42 | $9.47 | $9.22 | 2,395,590 |
| 2021-02-24 | $9.56 | $9.88 | $9.54 | $9.66 | $9.41 | 2,272,700 |
| 2021-02-23 | $9.64 | $9.77 | $9.55 | $9.55 | $9.30 | 1,499,110 |
| 2021-02-22 | $9.61 | $9.90 | $9.61 | $9.65 | $9.40 | 2,910,840 |
| 2021-02-19 | $9.41 | $9.61 | $9.36 | $9.60 | $9.35 | 1,700,550 |
| 2021-02-18 | $9.35 | $9.48 | $9.35 | $9.41 | $9.16 | 1,465,200 |
| 2021-02-17 | $9.29 | $9.29 | $9.29 | $9.29 | $9.05 | 0 |
| 2021-02-16 | $9.29 | $9.29 | $9.29 | $9.29 | $9.05 | 0 |
| 2021-02-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.05 | 0 |
| 2021-02-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.05 | 0 |
| 2021-02-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.05 | 0 |
| 2021-02-10 | $9.30 | $9.36 | $9.24 | $9.29 | $9.05 | 956,200 |
| 2021-02-09 | $9.35 | $9.36 | $9.20 | $9.28 | $9.04 | 1,168,000 |
| 2021-02-08 | $9.23 | $9.33 | $9.13 | $9.28 | $9.04 | 1,182,470 |
| 2021-02-05 | $9.18 | $9.32 | $9.07 | $9.13 | $8.89 | 1,082,700 |
| 2021-02-04 | $9.25 | $9.39 | $9.12 | $9.16 | $8.92 | 1,228,630 |
| 2021-02-03 | $9.55 | $9.61 | $9.26 | $9.26 | $9.02 | 1,078,600 |
| 2021-02-02 | $9.49 | $9.76 | $9.45 | $9.52 | $9.27 | 2,506,260 |
| 2021-02-01 | $9.08 | $9.60 | $8.98 | $9.48 | $9.23 | 2,235,230 |
| 2021-01-29 | $9.41 | $9.50 | $9.10 | $9.11 | $8.87 | 2,812,140 |
| 2021-01-28 | $9.56 | $9.62 | $9.41 | $9.41 | $9.16 | 1,666,580 |
| 2021-01-27 | $9.57 | $9.65 | $9.46 | $9.50 | $9.25 | 1,499,000 |
| 2021-01-26 | $9.70 | $9.76 | $9.53 | $9.60 | $9.35 | 2,226,530 |
| 2021-01-25 | $9.92 | $9.92 | $9.66 | $9.70 | $9.45 | 2,302,210 |
| 2021-01-22 | $10.15 | $10.19 | $9.88 | $9.92 | $9.66 | 2,691,100 |
| 2021-01-21 | $10.26 | $10.30 | $10.17 | $10.17 | $9.90 | 1,989,610 |
| 2021-01-20 | $10.37 | $10.38 | $10.16 | $10.23 | $9.96 | 1,834,820 |
| 2021-01-19 | $10.49 | $10.60 | $10.25 | $10.37 | $10.10 | 2,941,100 |
| 2021-01-18 | $10.23 | $10.50 | $10.17 | $10.50 | $10.22 | 3,132,080 |
| 2021-01-15 | $10.45 | $10.46 | $10.18 | $10.24 | $9.97 | 1,775,900 |
| 2021-01-14 | $10.15 | $10.41 | $10.15 | $10.30 | $10.03 | 2,009,650 |
| 2021-01-13 | $10.18 | $10.45 | $10.06 | $10.29 | $10.02 | 3,010,960 |
| 2021-01-12 | $9.81 | $10.48 | $9.78 | $10.25 | $9.98 | 4,009,720 |
| 2021-01-11 | $10.01 | $10.12 | $9.77 | $9.81 | $9.55 | 2,330,020 |
| 2021-01-08 | $9.85 | $10.17 | $9.73 | $10.08 | $9.82 | 2,248,300 |
| 2021-01-07 | $10.22 | $10.22 | $9.89 | $9.98 | $9.72 | 2,556,700 |
| 2021-01-06 | $10.35 | $10.38 | $9.95 | $10.25 | $9.98 | 3,663,780 |
| 2021-01-05 | $10.45 | $10.48 | $10.26 | $10.36 | $10.09 | 3,267,120 |
| 2021-01-04 | $10.49 | $10.74 | $10.42 | $10.44 | $10.17 | 4,264,170 |
| 2021-01-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.11 | 0 |
| 2020-12-31 | $10.34 | $10.54 | $10.24 | $10.38 | $10.11 | 4,104,460 |
| 2020-12-30 | $10.44 | $10.50 | $10.21 | $10.30 | $10.03 | 3,396,710 |
| 2020-12-29 | $10.40 | $10.62 | $10.36 | $10.43 | $10.16 | 3,945,290 |
| 2020-12-28 | $10.73 | $10.77 | $10.34 | $10.50 | $10.22 | 6,613,890 |
| 2020-12-25 | $10.60 | $11.20 | $10.50 | $10.80 | $10.52 | 12,746,140 |
| 2020-12-24 | $9.59 | $10.51 | $9.56 | $10.51 | $10.23 | 8,961,010 |
| 2020-12-23 | $9.48 | $9.55 | $9.35 | $9.55 | $9.30 | 2,370,400 |
| 2020-12-22 | $9.86 | $9.89 | $9.44 | $9.45 | $9.20 | 3,693,270 |
| 2020-12-21 | $9.93 | $9.93 | $9.80 | $9.87 | $9.61 | 1,641,800 |
| 2020-12-18 | $9.85 | $9.95 | $9.78 | $9.88 | $9.62 | 1,660,100 |
| 2020-12-17 | $9.97 | $9.98 | $9.63 | $9.82 | $9.56 | 2,939,120 |
| 2020-12-16 | $10.15 | $10.20 | $9.92 | $9.97 | $9.71 | 2,767,460 |
| 2020-12-15 | $10.27 | $10.28 | $10.15 | $10.15 | $9.88 | 1,427,900 |
| 2020-12-14 | $10.41 | $10.42 | $10.25 | $10.26 | $9.99 | 1,833,540 |
| 2020-12-11 | $10.36 | $10.50 | $10.25 | $10.41 | $10.14 | 2,838,700 |
| 2020-12-10 | $10.32 | $10.39 | $10.15 | $10.30 | $10.03 | 1,754,600 |
| 2020-12-09 | $10.63 | $10.65 | $10.29 | $10.29 | $10.02 | 4,063,340 |
| 2020-12-08 | $10.68 | $10.79 | $10.58 | $10.59 | $10.31 | 2,454,440 |
| 2020-12-07 | $10.92 | $10.92 | $10.66 | $10.69 | $10.41 | 3,175,560 |
| 2020-12-04 | $10.67 | $10.92 | $10.55 | $10.83 | $10.55 | 4,608,700 |
| 2020-12-03 | $10.79 | $10.83 | $10.67 | $10.70 | $10.42 | 2,471,170 |
| 2020-12-02 | $10.95 | $10.97 | $10.80 | $10.80 | $10.52 | 3,258,900 |
| 2020-12-01 | $10.94 | $10.99 | $10.86 | $10.96 | $10.67 | 1,681,990 |
| 2020-11-30 | $11.05 | $11.07 | $10.90 | $10.93 | $10.64 | 1,794,940 |
| 2020-11-27 | $10.99 | $11.14 | $10.99 | $11.08 | $10.79 | 1,294,950 |
| 2020-11-26 | $11.13 | $11.14 | $10.98 | $11.07 | $10.78 | 2,078,260 |
| 2020-11-25 | $11.34 | $11.34 | $11.06 | $11.10 | $10.81 | 2,999,760 |
| 2020-11-24 | $11.34 | $11.41 | $11.26 | $11.28 | $10.98 | 1,933,200 |
| 2020-11-23 | $11.40 | $11.48 | $11.28 | $11.38 | $11.08 | 2,677,600 |
| 2020-11-20 | $11.33 | $11.52 | $11.29 | $11.38 | $11.08 | 2,778,800 |
| 2020-11-19 | $11.11 | $11.31 | $11.09 | $11.30 | $11.00 | 2,517,400 |
| 2020-11-18 | $11.11 | $11.20 | $11.07 | $11.13 | $10.84 | 1,481,720 |
| 2020-11-17 | $11.11 | $11.24 | $11.07 | $11.16 | $10.87 | 1,570,280 |
| 2020-11-16 | $11.25 | $11.25 | $11.09 | $11.11 | $10.82 | 2,339,200 |
| 2020-11-13 | $11.20 | $11.24 | $11.06 | $11.18 | $10.89 | 1,874,820 |
| 2020-11-12 | $11.32 | $11.35 | $11.12 | $11.25 | $10.95 | 1,708,700 |
| 2020-11-11 | $11.33 | $11.38 | $11.21 | $11.24 | $10.94 | 1,425,600 |
| 2020-11-10 | $11.37 | $11.40 | $11.28 | $11.30 | $11.00 | 2,058,380 |
| 2020-11-09 | $11.25 | $11.44 | $11.18 | $11.38 | $11.08 | 2,955,710 |
| 2020-11-06 | $11.24 | $11.29 | $11.11 | $11.21 | $10.92 | 2,445,770 |
| 2020-11-05 | $11.35 | $11.41 | $11.17 | $11.27 | $10.97 | 3,230,380 |
| 2020-11-04 | $11.52 | $11.56 | $11.29 | $11.35 | $11.05 | 2,141,510 |
| 2020-11-03 | $11.46 | $11.60 | $11.33 | $11.52 | $11.22 | 2,339,660 |
| 2020-11-02 | $11.43 | $11.58 | $11.29 | $11.40 | $11.10 | 2,455,380 |
| 2020-10-30 | $11.70 | $11.89 | $11.33 | $11.47 | $11.17 | 2,482,990 |
| 2020-10-29 | $11.76 | $11.96 | $11.59 | $11.70 | $11.39 | 3,488,300 |
| 2020-10-28 | $11.25 | $11.83 | $11.21 | $11.70 | $11.39 | 5,304,650 |
| 2020-10-27 | $11.14 | $11.26 | $11.05 | $11.18 | $10.89 | 989,100 |
| 2020-10-26 | $11.25 | $11.25 | $10.99 | $11.14 | $10.85 | 1,398,010 |
| 2020-10-23 | $11.29 | $11.36 | $11.16 | $11.22 | $10.93 | 1,700,190 |
| 2020-10-22 | $11.51 | $11.57 | $11.28 | $11.30 | $11.00 | 2,478,800 |
| 2020-10-21 | $11.70 | $11.75 | $11.49 | $11.50 | $11.20 | 1,980,800 |
| 2020-10-20 | $11.30 | $11.75 | $11.09 | $11.70 | $11.39 | 3,596,700 |
| 2020-10-19 | $11.54 | $11.54 | $11.17 | $11.20 | $10.91 | 1,788,300 |
| 2020-10-16 | $11.71 | $11.71 | $11.33 | $11.36 | $11.06 | 1,703,700 |
| 2020-10-15 | $11.73 | $11.79 | $11.57 | $11.57 | $11.27 | 2,253,810 |
| 2020-10-14 | $11.59 | $12.00 | $11.52 | $11.74 | $11.43 | 3,462,230 |
| 2020-10-13 | $11.55 | $11.65 | $11.49 | $11.55 | $11.25 | 1,980,270 |
| 2020-10-12 | $11.40 | $11.57 | $11.39 | $11.54 | $11.24 | 2,558,350 |
| 2020-10-09 | $11.55 | $11.60 | $11.35 | $11.40 | $11.10 | 2,453,600 |
| 2020-10-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.05 | 0 |
| 2020-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.05 | 0 |
| 2020-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.05 | 0 |
| 2020-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.05 | 0 |
| 2020-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.05 | 0 |
| 2020-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.05 | 0 |
| 2020-09-30 | $11.03 | $11.73 | $11.03 | $11.35 | $11.05 | 3,239,330 |
| 2020-09-29 | $11.00 | $11.16 | $10.90 | $11.05 | $10.76 | 1,875,720 |
| 2020-09-28 | $11.01 | $11.08 | $10.87 | $11.00 | $10.71 | 1,208,290 |
| 2020-09-25 | $11.11 | $11.12 | $10.80 | $10.92 | $10.63 | 1,685,300 |
| 2020-09-24 | $11.40 | $11.40 | $10.95 | $11.03 | $10.74 | 2,722,330 |
| 2020-09-23 | $11.48 | $11.58 | $11.26 | $11.32 | $11.02 | 1,908,150 |
| 2020-09-22 | $11.60 | $11.63 | $11.37 | $11.46 | $11.16 | 1,920,250 |
| 2020-09-21 | $11.62 | $11.78 | $11.53 | $11.60 | $11.30 | 2,307,250 |
| 2020-09-18 | $11.59 | $11.72 | $11.39 | $11.63 | $11.32 | 2,947,910 |
| 2020-09-17 | $11.81 | $11.81 | $11.53 | $11.60 | $11.30 | 2,264,600 |
| 2020-09-16 | $11.88 | $12.15 | $11.70 | $11.78 | $11.47 | 2,807,780 |
| 2020-09-15 | $11.81 | $11.91 | $11.71 | $11.84 | $11.53 | 2,543,090 |
| 2020-09-14 | $12.23 | $12.54 | $11.72 | $11.93 | $11.62 | 7,510,400 |
| 2020-09-11 | $11.61 | $12.39 | $11.40 | $12.20 | $11.88 | 6,593,050 |
| 2020-09-10 | $12.10 | $12.20 | $11.46 | $11.61 | $11.30 | 5,157,700 |
| 2020-09-09 | $12.41 | $12.47 | $12.00 | $12.00 | $11.68 | 4,240,600 |
| 2020-09-08 | $12.46 | $12.87 | $12.30 | $12.45 | $12.12 | 5,380,800 |
| 2020-09-07 | $11.80 | $13.00 | $11.74 | $12.49 | $12.16 | 11,692,680 |
| 2020-09-04 | $11.40 | $11.88 | $11.23 | $11.85 | $11.54 | 4,507,280 |
| 2020-09-03 | $12.20 | $12.27 | $11.53 | $11.58 | $11.28 | 7,928,200 |
| 2020-09-02 | $12.33 | $12.52 | $12.21 | $12.22 | $11.90 | 3,536,110 |
| 2020-09-01 | $12.22 | $12.52 | $12.22 | $12.42 | $12.09 | 3,429,300 |
| 2020-08-31 | $12.60 | $12.77 | $12.35 | $12.35 | $12.03 | 4,025,360 |
| 2020-08-28 | $12.20 | $12.68 | $12.12 | $12.54 | $12.21 | 5,832,850 |
| 2020-08-27 | $12.26 | $12.38 | $12.00 | $12.19 | $11.87 | 3,091,200 |
| 2020-08-26 | $12.27 | $12.39 | $12.06 | $12.15 | $11.83 | 4,519,090 |
| 2020-08-25 | $12.58 | $12.76 | $12.34 | $12.37 | $12.04 | 5,425,600 |
| 2020-08-24 | $12.53 | $12.68 | $12.22 | $12.53 | $12.20 | 5,450,990 |
| 2020-08-21 | $12.39 | $12.55 | $12.24 | $12.33 | $12.01 | 3,668,500 |
| 2020-08-20 | $12.19 | $12.61 | $12.19 | $12.32 | $12.00 | 4,990,660 |
| 2020-08-19 | $12.75 | $12.75 | $12.29 | $12.32 | $12.00 | 4,494,470 |
| 2020-08-18 | $12.84 | $12.99 | $12.58 | $12.69 | $12.36 | 4,250,160 |
| 2020-08-17 | $12.55 | $12.87 | $12.40 | $12.75 | $12.41 | 5,403,500 |
| 2020-08-14 | $12.24 | $13.30 | $12.24 | $12.56 | $12.23 | 8,875,920 |
| 2020-08-13 | $12.30 | $12.57 | $12.21 | $12.24 | $11.92 | 4,114,080 |
| 2020-08-12 | $12.34 | $12.43 | $12.00 | $12.24 | $11.92 | 6,376,700 |
| 2020-08-11 | $12.83 | $12.99 | $12.35 | $12.43 | $12.10 | 9,004,450 |
| 2020-08-10 | $12.99 | $13.26 | $12.77 | $12.83 | $12.49 | 8,462,770 |
| 2020-08-07 | $12.82 | $13.34 | $12.74 | $12.82 | $12.48 | 13,431,620 |
| 2020-08-06 | $13.38 | $13.60 | $12.91 | $13.06 | $12.72 | 18,609,960 |
| 2020-08-05 | $12.68 | $13.07 | $12.22 | $12.94 | $12.60 | 20,412,160 |
| 2020-08-04 | $12.01 | $12.68 | $11.72 | $12.68 | $12.35 | 26,628,530 |
| 2020-08-03 | $10.50 | $11.53 | $10.50 | $11.53 | $11.23 | 13,355,100 |
| 2020-07-31 | $10.28 | $10.48 | $10.28 | $10.48 | $10.20 | 4,310,020 |
| 2020-07-30 | $10.47 | $10.57 | $10.36 | $10.39 | $10.12 | 4,607,630 |
| 2020-07-29 | $10.28 | $10.54 | $10.24 | $10.50 | $10.22 | 5,282,860 |
| 2020-07-28 | $10.42 | $10.60 | $10.25 | $10.32 | $10.05 | 5,068,620 |
| 2020-07-27 | $10.68 | $10.80 | $10.14 | $10.30 | $10.03 | 7,052,530 |
| 2020-07-24 | $11.23 | $11.27 | $10.69 | $10.73 | $10.45 | 5,885,840 |
| 2020-07-23 | $11.30 | $11.38 | $10.98 | $11.18 | $10.89 | 6,406,900 |
| 2020-07-22 | $11.45 | $11.48 | $11.32 | $11.35 | $11.05 | 6,010,860 |
| 2020-07-21 | $11.65 | $11.80 | $11.34 | $11.36 | $11.06 | 6,334,240 |
| 2020-07-20 | $11.15 | $11.59 | $11.15 | $11.59 | $11.29 | 5,321,400 |
| 2020-07-17 | $11.34 | $11.58 | $10.93 | $11.14 | $10.85 | 6,721,300 |
| 2020-07-16 | $11.96 | $12.05 | $11.40 | $11.40 | $11.10 | 7,059,250 |
| 2020-07-15 | $12.60 | $12.69 | $11.92 | $11.96 | $11.65 | 9,653,230 |
| 2020-07-14 | $12.80 | $13.05 | $12.47 | $12.61 | $12.28 | 11,649,110 |
| 2020-07-13 | $12.68 | $12.78 | $12.56 | $12.71 | $12.38 | 11,728,070 |
| 2020-07-10 | $12.88 | $13.30 | $12.66 | $12.68 | $12.35 | 11,371,570 |
| 2020-07-09 | $12.63 | $12.94 | $12.63 | $12.87 | $12.53 | 10,910,300 |
| 2020-07-08 | $12.83 | $12.84 | $12.55 | $12.75 | $12.41 | 10,064,310 |
| 2020-07-07 | $12.45 | $12.86 | $12.27 | $12.70 | $12.37 | 12,465,130 |
| 2020-07-06 | $12.00 | $12.52 | $11.98 | $12.46 | $12.13 | 9,566,040 |
| 2020-07-03 | $11.95 | $12.08 | $11.83 | $12.03 | $11.71 | 5,105,200 |
| 2020-07-02 | $12.06 | $12.10 | $11.90 | $11.98 | $11.67 | 3,396,780 |
| 2020-07-01 | $12.20 | $12.36 | $11.96 | $12.06 | $11.74 | 3,786,310 |
| 2020-06-30 | $11.85 | $12.16 | $11.77 | $12.14 | $11.82 | 5,453,270 |
| 2020-06-29 | $11.72 | $11.95 | $11.55 | $11.82 | $11.51 | 3,351,200 |
| 2020-06-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.44 | 0 |
| 2020-06-25 | $11.75 | $11.75 | $11.75 | $11.75 | $11.44 | 0 |
| 2020-06-24 | $11.79 | $11.92 | $11.56 | $11.75 | $11.44 | 4,649,700 |
| 2020-06-23 | $11.90 | $12.00 | $11.46 | $11.66 | $11.25 | 5,008,160 |
| 2020-06-22 | $12.18 | $12.18 | $11.86 | $11.88 | $11.46 | 4,601,440 |
| 2020-06-19 | $11.96 | $12.15 | $11.94 | $12.10 | $11.67 | 4,202,260 |
| 2020-06-18 | $12.10 | $12.39 | $11.98 | $12.04 | $11.61 | 5,472,820 |
| 2020-06-17 | $12.14 | $12.50 | $11.88 | $12.17 | $11.74 | 6,710,480 |
| 2020-06-16 | $12.80 | $12.80 | $12.03 | $12.12 | $11.69 | 12,144,520 |
| 2020-06-15 | $13.14 | $13.24 | $12.55 | $12.55 | $12.11 | 8,124,150 |
| 2020-06-12 | $13.09 | $13.28 | $12.90 | $13.10 | $12.64 | 6,794,040 |
| 2020-06-11 | $13.26 | $13.52 | $13.16 | $13.30 | $12.83 | 9,004,120 |
| 2020-06-10 | $13.42 | $13.69 | $13.24 | $13.29 | $12.82 | 9,008,310 |
| 2020-06-09 | $13.83 | $13.83 | $12.97 | $13.36 | $12.89 | 12,864,040 |
| 2020-06-08 | $13.20 | $13.94 | $13.18 | $13.74 | $13.25 | 10,331,780 |
| 2020-06-05 | $12.77 | $13.33 | $12.70 | $13.15 | $12.69 | 11,944,630 |
| 2020-06-04 | $12.39 | $12.76 | $12.30 | $12.72 | $12.27 | 8,427,660 |
| 2020-06-03 | $12.31 | $12.55 | $12.28 | $12.39 | $11.95 | 7,560,850 |
| 2020-06-02 | $12.28 | $12.32 | $12.14 | $12.24 | $11.81 | 6,280,250 |
| 2020-06-01 | $12.16 | $12.31 | $12.03 | $12.25 | $11.82 | 7,452,210 |
| 2020-05-29 | $12.35 | $12.56 | $12.10 | $12.10 | $11.67 | 7,990,430 |
| 2020-05-28 | $11.92 | $12.48 | $11.80 | $12.31 | $11.88 | 10,536,320 |
| 2020-05-27 | $11.95 | $12.13 | $11.61 | $12.00 | $11.58 | 7,941,320 |
| 2020-05-26 | $12.23 | $12.39 | $11.86 | $11.96 | $11.54 | 10,374,770 |
| 2020-05-25 | $11.84 | $12.35 | $11.70 | $12.22 | $11.79 | 9,323,820 |
| 2020-05-22 | $11.52 | $12.01 | $11.42 | $11.76 | $11.34 | 7,112,440 |
| 2020-05-21 | $11.50 | $11.82 | $11.36 | $11.50 | $11.09 | 7,603,570 |
| 2020-05-20 | $10.92 | $11.68 | $10.85 | $11.50 | $11.09 | 10,601,520 |
| 2020-05-19 | $11.05 | $11.19 | $10.79 | $10.90 | $10.52 | 5,316,760 |
| 2020-05-18 | $11.17 | $11.23 | $11.00 | $11.06 | $10.67 | 2,494,220 |
| 2020-05-15 | $11.28 | $11.32 | $11.10 | $11.14 | $10.75 | 3,555,500 |
| 2020-05-14 | $11.08 | $11.37 | $10.90 | $11.25 | $10.85 | 6,057,240 |
| 2020-05-13 | $11.09 | $11.10 | $10.60 | $11.08 | $10.69 | 7,992,820 |
| 2020-05-12 | $11.20 | $11.32 | $11.02 | $11.14 | $10.75 | 4,409,300 |
| 2020-05-11 | $11.45 | $11.51 | $11.13 | $11.24 | $10.84 | 4,674,900 |
| 2020-05-08 | $11.52 | $11.52 | $11.40 | $11.44 | $11.04 | 3,365,260 |
| 2020-05-07 | $11.58 | $11.67 | $11.37 | $11.45 | $11.05 | 4,402,110 |
| 2020-05-06 | $11.70 | $11.70 | $11.48 | $11.65 | $11.24 | 4,187,470 |
| 2020-05-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.13 | 0 |
| 2020-05-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.13 | 0 |
| 2020-05-01 | $11.54 | $11.54 | $11.54 | $11.54 | $11.13 | 0 |
| 2020-04-30 | $11.30 | $11.67 | $11.26 | $11.54 | $11.13 | 3,616,890 |
| 2020-04-29 | $11.62 | $11.73 | $11.38 | $11.39 | $10.99 | 4,004,100 |
| 2020-04-28 | $11.98 | $12.00 | $11.30 | $11.62 | $11.21 | 5,412,810 |
| 2020-04-27 | $11.55 | $11.95 | $11.00 | $11.90 | $11.48 | 6,401,340 |
| 2020-04-24 | $11.85 | $11.87 | $11.52 | $11.55 | $11.14 | 4,847,450 |
| 2020-04-23 | $11.82 | $11.99 | $11.72 | $11.81 | $11.39 | 9,610,450 |
| 2020-04-22 | $11.99 | $11.99 | $11.51 | $11.72 | $11.31 | 11,969,000 |
| 2020-04-21 | $12.43 | $12.44 | $11.30 | $12.17 | $11.74 | 20,094,350 |
| 2020-04-20 | $13.38 | $13.38 | $12.28 | $12.45 | $12.01 | 14,994,840 |
| 2020-04-17 | $13.73 | $13.78 | $13.20 | $13.39 | $12.92 | 6,327,500 |
| 2020-04-16 | $13.89 | $13.91 | $13.30 | $13.68 | $13.20 | 7,209,290 |
| 2020-04-15 | $14.09 | $14.28 | $13.91 | $13.99 | $13.50 | 5,119,910 |
| 2020-04-14 | $14.01 | $14.31 | $13.95 | $13.99 | $13.50 | 4,008,930 |
| 2020-04-13 | $14.10 | $14.15 | $13.60 | $13.99 | $13.50 | 5,908,560 |
| 2020-04-10 | $15.15 | $15.15 | $14.12 | $14.25 | $13.75 | 9,005,600 |
| 2020-04-09 | $15.29 | $15.30 | $15.04 | $15.16 | $14.62 | 5,196,480 |
| 2020-04-08 | $15.15 | $15.25 | $14.91 | $15.16 | $14.62 | 7,862,190 |
| 2020-04-07 | $14.88 | $15.26 | $14.88 | $15.20 | $14.66 | 9,666,090 |
| 2020-04-06 | $14.75 | $14.75 | $14.75 | $14.75 | $14.23 | 0 |
| 2020-04-03 | $14.60 | $14.94 | $14.42 | $14.75 | $14.23 | 8,887,010 |
| 2020-04-02 | $14.50 | $14.59 | $14.18 | $14.57 | $14.06 | 5,670,890 |
| 2020-04-01 | $13.73 | $14.86 | $13.73 | $14.50 | $13.99 | 8,806,690 |
| 2020-03-31 | $13.64 | $13.98 | $13.54 | $13.90 | $13.41 | 5,433,670 |
| 2020-03-30 | $13.55 | $13.65 | $13.16 | $13.56 | $13.08 | 4,709,870 |
| 2020-03-27 | $13.49 | $13.60 | $13.29 | $13.55 | $13.07 | 5,055,000 |
| 2020-03-26 | $13.04 | $13.35 | $12.88 | $13.34 | $12.87 | 4,946,810 |
| 2020-03-25 | $13.00 | $13.07 | $12.66 | $13.04 | $12.58 | 4,931,290 |
| 2020-03-24 | $12.45 | $12.75 | $12.11 | $12.75 | $12.30 | 4,842,830 |
| 2020-03-23 | $12.20 | $12.29 | $11.86 | $12.29 | $11.86 | 4,108,310 |
| 2020-03-20 | $12.34 | $12.53 | $12.11 | $12.30 | $11.87 | 2,937,700 |
| 2020-03-19 | $12.41 | $12.41 | $11.84 | $12.23 | $11.80 | 3,163,300 |
| 2020-03-18 | $12.50 | $12.61 | $12.26 | $12.27 | $11.84 | 4,026,220 |
| 2020-03-17 | $12.20 | $12.44 | $11.70 | $12.30 | $11.87 | 4,695,510 |
| 2020-03-16 | $12.55 | $13.06 | $11.90 | $12.20 | $11.77 | 4,869,570 |
| 2020-03-13 | $11.92 | $12.61 | $11.92 | $12.43 | $11.99 | 5,566,610 |
| 2020-03-12 | $13.09 | $13.10 | $12.56 | $12.84 | $12.39 | 5,340,560 |
| 2020-03-11 | $13.10 | $13.60 | $12.98 | $13.21 | $12.74 | 7,599,030 |
| 2020-03-10 | $12.45 | $12.89 | $12.02 | $12.86 | $12.41 | 5,525,710 |
| 2020-03-09 | $13.09 | $13.23 | $12.61 | $12.61 | $12.16 | 7,258,430 |
| 2020-03-06 | $13.41 | $13.50 | $13.24 | $13.36 | $12.89 | 3,650,380 |
| 2020-03-05 | $13.31 | $13.65 | $13.20 | $13.51 | $13.03 | 6,201,510 |
| 2020-03-04 | $12.96 | $13.25 | $12.90 | $13.20 | $12.73 | 4,105,640 |
| 2020-03-03 | $12.90 | $13.47 | $12.90 | $13.07 | $12.61 | 4,387,020 |
| 2020-03-02 | $12.71 | $12.96 | $12.61 | $12.82 | $12.37 | 3,416,070 |
| 2020-02-28 | $13.37 | $13.37 | $12.36 | $12.40 | $11.96 | 7,602,820 |
| 2020-02-27 | $13.64 | $13.76 | $13.23 | $13.42 | $12.95 | 3,694,840 |
| 2020-02-26 | $13.68 | $13.77 | $13.38 | $13.41 | $12.94 | 5,999,740 |
| 2020-02-25 | $14.00 | $14.00 | $12.83 | $13.77 | $13.28 | 7,927,180 |
| 2020-02-24 | $14.28 | $14.65 | $14.06 | $14.22 | $13.72 | 6,687,220 |
| 2020-02-21 | $13.59 | $14.45 | $13.59 | $14.27 | $13.77 | 9,198,320 |
| 2020-02-20 | $13.65 | $13.79 | $13.31 | $13.75 | $13.26 | 7,829,820 |
| 2020-02-19 | $13.81 | $13.89 | $13.55 | $13.58 | $13.10 | 5,274,170 |
| 2020-02-18 | $13.59 | $13.99 | $13.51 | $13.77 | $13.28 | 6,191,970 |
| 2020-02-17 | $13.10 | $13.55 | $13.08 | $13.49 | $13.01 | 4,816,010 |
| 2020-02-14 | $13.06 | $13.14 | $12.80 | $13.08 | $12.62 | 4,294,680 |
| 2020-02-13 | $13.28 | $13.38 | $12.99 | $13.08 | $12.62 | 3,816,100 |
| 2020-02-12 | $13.24 | $13.29 | $13.03 | $13.28 | $12.81 | 3,757,350 |
| 2020-02-11 | $13.33 | $13.44 | $12.95 | $13.23 | $12.76 | 4,997,730 |
| 2020-02-10 | $12.80 | $13.40 | $12.80 | $13.33 | $12.86 | 4,682,900 |
| 2020-02-07 | $12.59 | $12.95 | $12.35 | $12.80 | $12.35 | 5,199,980 |
| 2020-02-06 | $12.66 | $12.66 | $12.20 | $12.59 | $12.15 | 6,510,130 |
| 2020-02-05 | $11.88 | $12.71 | $11.78 | $12.43 | $11.99 | 7,445,840 |
| 2020-02-04 | $10.98 | $12.00 | $10.98 | $11.66 | $11.25 | 11,789,250 |
| 2020-02-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.77 | 604,300 |
| 2020-01-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.08 | 0 |
| 2020-01-30 | $13.56 | $13.56 | $13.56 | $13.56 | $13.08 | 0 |
| 2020-01-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.08 | 0 |
| 2020-01-28 | $13.56 | $13.56 | $13.56 | $13.56 | $13.08 | 0 |
| 2020-01-27 | $13.56 | $13.56 | $13.56 | $13.56 | $13.08 | 0 |
| 2020-01-24 | $13.56 | $13.56 | $13.56 | $13.56 | $13.08 | 0 |
| 2020-01-23 | $14.05 | $14.60 | $13.21 | $13.56 | $13.08 | 10,204,350 |
| 2020-01-22 | $13.60 | $14.50 | $12.84 | $14.40 | $13.89 | 15,404,990 |
| 2020-01-21 | $14.53 | $15.00 | $13.73 | $13.73 | $13.25 | 20,824,050 |
| 2020-01-20 | $17.05 | $17.08 | $15.26 | $15.26 | $14.72 | 14,987,570 |
| 2020-01-17 | $17.62 | $18.00 | $15.79 | $16.96 | $16.36 | 18,180,490 |
| 2020-01-16 | $17.89 | $18.13 | $17.44 | $17.54 | $16.92 | 7,191,500 |
| 2020-01-15 | $17.30 | $18.00 | $17.16 | $17.67 | $17.05 | 10,149,980 |
| 2020-01-14 | $17.42 | $18.02 | $16.85 | $17.10 | $16.50 | 11,993,460 |
| 2020-01-13 | $16.39 | $17.10 | $16.39 | $17.05 | $16.45 | 9,178,980 |
| 2020-01-10 | $15.81 | $16.50 | $15.81 | $16.32 | $15.74 | 7,572,350 |
| 2020-01-09 | $16.06 | $16.06 | $15.69 | $15.79 | $15.23 | 4,596,250 |
| 2020-01-08 | $15.84 | $16.10 | $15.51 | $15.96 | $15.40 | 7,359,920 |
| 2020-01-07 | $15.20 | $15.99 | $15.13 | $15.93 | $15.37 | 7,026,960 |
| 2020-01-06 | $15.03 | $15.29 | $14.78 | $15.13 | $14.60 | 5,547,230 |
| 2020-01-03 | $15.21 | $15.38 | $14.91 | $14.95 | $14.42 | 8,020,590 |
| 2020-01-02 | $15.50 | $15.90 | $15.17 | $15.29 | $14.75 | 8,231,310 |
| 2020-01-01 | $15.49 | $15.49 | $15.49 | $15.49 | $14.94 | 0 |
| 2019-12-31 | $15.47 | $15.94 | $15.18 | $15.49 | $14.94 | 9,113,010 |
| 2019-12-30 | $14.58 | $15.39 | $14.20 | $15.27 | $14.73 | 10,509,060 |
| 2019-12-27 | $15.23 | $15.66 | $14.47 | $14.52 | $14.01 | 11,831,510 |
| 2019-12-26 | $14.30 | $15.28 | $14.21 | $15.19 | $14.65 | 10,077,970 |
| 2019-12-25 | $13.60 | $14.44 | $13.30 | $14.31 | $13.80 | 6,854,620 |
| 2019-12-24 | $13.48 | $13.67 | $13.39 | $13.59 | $13.11 | 3,073,210 |
| 2019-12-23 | $13.60 | $13.85 | $13.52 | $13.58 | $13.10 | 2,879,400 |
| 2019-12-20 | $14.02 | $14.07 | $13.50 | $13.58 | $13.10 | 4,289,700 |
| 2019-12-19 | $14.10 | $14.24 | $13.90 | $13.98 | $13.49 | 3,934,090 |
| 2019-12-18 | $13.85 | $14.28 | $13.77 | $14.18 | $13.68 | 5,644,340 |
| 2019-12-17 | $13.90 | $13.96 | $13.60 | $13.92 | $13.43 | 4,926,740 |
| 2019-12-16 | $14.18 | $14.18 | $13.74 | $13.90 | $13.41 | 4,387,310 |
| 2019-12-13 | $14.21 | $14.48 | $14.00 | $14.04 | $13.54 | 6,214,680 |
| 2019-12-12 | $13.38 | $14.29 | $13.35 | $14.19 | $13.69 | 7,050,410 |
| 2019-12-11 | $13.59 | $13.64 | $13.36 | $13.41 | $12.94 | 3,255,830 |
| 2019-12-10 | $13.75 | $13.76 | $13.23 | $13.58 | $13.10 | 5,373,980 |
| 2019-12-09 | $14.04 | $14.15 | $13.65 | $13.74 | $13.25 | 4,953,990 |
| 2019-12-06 | $13.94 | $14.18 | $13.87 | $14.03 | $13.53 | 4,525,900 |
| 2019-12-05 | $13.49 | $14.54 | $13.39 | $13.91 | $13.42 | 7,722,690 |
| 2019-12-04 | $13.61 | $13.69 | $13.35 | $13.46 | $12.98 | 3,808,990 |
| 2019-12-03 | $13.59 | $13.77 | $13.25 | $13.63 | $13.15 | 6,383,040 |
| 2019-12-02 | $14.10 | $14.19 | $13.60 | $13.68 | $13.20 | 5,974,230 |
| 2019-11-29 | $14.48 | $14.50 | $13.63 | $14.04 | $13.54 | 8,195,220 |
| 2019-11-28 | $14.81 | $15.15 | $14.36 | $14.41 | $13.90 | 6,138,200 |
| 2019-11-27 | $15.24 | $15.25 | $14.47 | $14.81 | $14.29 | 7,023,070 |
| 2019-11-26 | $16.37 | $16.45 | $14.62 | $15.00 | $14.47 | 11,857,940 |
| 2019-11-25 | $16.68 | $16.80 | $16.16 | $16.24 | $15.67 | 5,144,250 |
| 2019-11-22 | $16.85 | $16.94 | $16.47 | $16.61 | $16.02 | 4,694,280 |
| 2019-11-21 | $16.85 | $17.05 | $16.46 | $16.72 | $16.13 | 4,690,720 |
| 2019-11-20 | $17.00 | $17.66 | $16.73 | $16.85 | $16.25 | 7,170,420 |
| 2019-11-19 | $16.98 | $16.98 | $16.50 | $16.82 | $16.23 | 6,363,850 |
| 2019-11-18 | $17.15 | $17.57 | $16.10 | $16.76 | $16.17 | 13,335,720 |
| 2019-11-15 | $15.61 | $17.00 | $15.53 | $17.00 | $16.40 | 11,817,720 |
| 2019-11-14 | $14.26 | $15.57 | $14.23 | $15.45 | $14.90 | 8,045,990 |
| 2019-11-13 | $13.55 | $14.40 | $13.55 | $14.32 | $13.81 | 4,284,620 |
| 2019-11-12 | $13.75 | $13.75 | $13.39 | $13.52 | $13.04 | 2,475,800 |
| 2019-11-11 | $14.04 | $14.05 | $13.61 | $13.64 | $13.16 | 2,527,300 |
| 2019-11-08 | $14.34 | $14.34 | $13.91 | $14.00 | $13.51 | 2,453,320 |
| 2019-11-07 | $14.00 | $14.12 | $13.90 | $14.06 | $13.56 | 1,924,810 |
| 2019-11-06 | $14.32 | $14.47 | $13.90 | $14.03 | $13.53 | 2,972,360 |
| 2019-11-05 | $14.48 | $14.48 | $13.80 | $14.32 | $13.81 | 3,821,080 |
| 2019-11-04 | $14.41 | $14.58 | $14.32 | $14.41 | $13.90 | 2,216,300 |
| 2019-11-01 | $14.50 | $14.78 | $14.31 | $14.41 | $13.90 | 3,403,900 |
| 2019-10-31 | $14.76 | $14.97 | $14.31 | $14.62 | $14.10 | 3,034,400 |
| 2019-10-30 | $15.12 | $15.20 | $14.73 | $14.89 | $14.36 | 2,249,370 |
| 2019-10-29 | $15.18 | $15.48 | $14.91 | $14.98 | $14.45 | 3,610,090 |
| 2019-10-28 | $14.85 | $15.35 | $14.85 | $15.18 | $14.64 | 4,412,220 |
| 2019-10-25 | $14.47 | $15.13 | $14.00 | $15.00 | $14.47 | 4,385,940 |
| 2019-10-24 | $14.87 | $14.98 | $14.49 | $14.61 | $14.09 | 3,134,690 |
| 2019-10-23 | $15.40 | $15.40 | $14.65 | $14.87 | $14.34 | 5,314,220 |
| 2019-10-22 | $15.09 | $15.53 | $14.88 | $15.36 | $14.82 | 6,821,070 |
| 2019-10-21 | $14.05 | $15.22 | $13.70 | $15.22 | $14.68 | 8,324,390 |
| 2019-10-18 | $14.33 | $14.41 | $13.89 | $14.05 | $13.55 | 3,584,550 |
| 2019-10-17 | $14.45 | $14.78 | $14.10 | $14.37 | $13.86 | 3,954,800 |
| 2019-10-16 | $14.51 | $14.68 | $14.01 | $14.38 | $13.87 | 5,203,100 |
| 2019-10-15 | $14.60 | $15.12 | $14.36 | $14.53 | $14.02 | 7,629,990 |
| 2019-10-14 | $15.16 | $15.30 | $13.63 | $14.84 | $14.32 | 13,607,350 |
| 2019-10-11 | $15.21 | $15.33 | $14.70 | $15.10 | $14.57 | 9,128,500 |
| 2019-10-10 | $16.83 | $16.83 | $15.08 | $15.08 | $14.55 | 14,879,360 |
| 2019-10-09 | $16.75 | $16.94 | $16.60 | $16.76 | $16.17 | 3,014,900 |
| 2019-10-08 | $16.72 | $17.10 | $16.55 | $16.77 | $16.18 | 4,519,820 |
| 2019-10-07 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 0 |
| 2019-10-04 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 0 |
| 2019-10-03 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 0 |
| 2019-10-02 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 0 |
| 2019-10-01 | $16.55 | $16.55 | $16.55 | $16.55 | $15.97 | 0 |
| 2019-09-30 | $17.05 | $17.23 | $16.55 | $16.55 | $15.97 | 3,809,350 |
| 2019-09-27 | $15.35 | $17.18 | $15.35 | $16.98 | $16.38 | 9,747,340 |
| 2019-09-26 | $18.74 | $18.85 | $16.88 | $16.88 | $16.28 | 6,704,220 |
| 2019-09-25 | $18.62 | $18.98 | $18.60 | $18.75 | $18.09 | 3,285,600 |
| 2019-09-24 | $18.90 | $19.13 | $18.56 | $18.75 | $18.09 | 4,254,090 |
| 2019-09-23 | $18.95 | $19.20 | $18.78 | $18.97 | $18.30 | 3,225,910 |
| 2019-09-20 | $18.54 | $18.88 | $18.54 | $18.88 | $18.21 | 4,746,140 |
| 2019-09-19 | $18.67 | $18.80 | $18.40 | $18.54 | $17.89 | 3,276,720 |
| 2019-09-18 | $17.95 | $19.00 | $17.92 | $18.69 | $18.03 | 5,402,020 |
| 2019-09-17 | $18.15 | $18.18 | $17.65 | $17.94 | $17.31 | 3,750,550 |
| 2019-09-16 | $17.95 | $18.21 | $17.93 | $18.02 | $17.38 | 3,885,550 |
| 2019-09-13 | $17.93 | $17.93 | $17.93 | $17.93 | $17.30 | 0 |
| 2019-09-12 | $17.90 | $18.04 | $17.62 | $17.93 | $17.30 | 2,668,530 |
| 2019-09-11 | $17.79 | $18.10 | $17.79 | $17.89 | $17.26 | 2,869,140 |
| 2019-09-10 | $18.11 | $18.20 | $17.60 | $17.85 | $17.22 | 7,021,120 |
| 2019-09-09 | $17.99 | $18.25 | $17.80 | $18.14 | $17.50 | 7,660,310 |
| 2019-09-06 | $16.99 | $18.14 | $16.99 | $17.99 | $17.35 | 10,675,150 |
| 2019-09-05 | $16.90 | $16.98 | $16.81 | $16.97 | $16.37 | 3,581,850 |
| 2019-09-04 | $16.96 | $16.96 | $16.63 | $16.88 | $16.28 | 3,547,210 |
| 2019-09-03 | $16.89 | $17.06 | $16.71 | $16.85 | $16.25 | 4,176,640 |
| 2019-09-02 | $17.00 | $17.21 | $16.70 | $16.82 | $16.23 | 4,451,690 |
| 2019-08-30 | $16.88 | $16.99 | $16.55 | $16.96 | $16.36 | 5,125,100 |
| 2019-08-29 | $17.13 | $17.36 | $16.66 | $16.83 | $16.24 | 7,862,920 |
| 2019-08-28 | $16.90 | $17.26 | $16.82 | $17.21 | $16.60 | 5,589,720 |
| 2019-08-27 | $16.66 | $16.89 | $16.40 | $16.82 | $16.23 | 5,639,970 |
| 2019-08-26 | $16.05 | $16.60 | $16.05 | $16.59 | $16.00 | 6,912,720 |
| 2019-08-23 | $16.16 | $16.35 | $15.98 | $16.29 | $15.71 | 5,085,630 |
| 2019-08-22 | $15.90 | $16.45 | $15.87 | $16.23 | $15.66 | 8,046,430 |
| 2019-08-21 | $15.36 | $15.88 | $15.33 | $15.88 | $15.32 | 5,715,760 |
| 2019-08-20 | $15.33 | $15.62 | $15.30 | $15.52 | $14.97 | 4,887,390 |
| 2019-08-19 | $15.33 | $15.40 | $15.11 | $15.26 | $14.72 | 4,151,500 |
| 2019-08-16 | $15.48 | $15.74 | $15.11 | $15.26 | $14.72 | 4,454,350 |
| 2019-08-15 | $15.03 | $15.54 | $14.88 | $15.49 | $14.94 | 3,424,880 |
| 2019-08-14 | $15.41 | $15.54 | $15.33 | $15.37 | $14.83 | 4,194,430 |
| 2019-08-13 | $15.33 | $15.47 | $15.05 | $15.25 | $14.71 | 4,167,910 |
| 2019-08-12 | $15.27 | $15.53 | $15.10 | $15.33 | $14.79 | 5,166,180 |
| 2019-08-09 | $15.79 | $15.98 | $15.22 | $15.27 | $14.73 | 10,275,980 |
| 2019-08-08 | $16.01 | $16.26 | $15.80 | $15.96 | $15.40 | 8,754,400 |
| 2019-08-07 | $15.30 | $16.00 | $15.30 | $15.86 | $15.30 | 10,039,020 |
| 2019-08-06 | $15.10 | $15.32 | $14.44 | $15.19 | $14.65 | 8,619,370 |
| 2019-08-05 | $15.27 | $15.55 | $15.00 | $15.19 | $14.65 | 5,257,200 |
| 2019-08-02 | $15.21 | $15.48 | $15.10 | $15.32 | $14.78 | 4,674,250 |
| 2019-08-01 | $15.73 | $15.92 | $15.38 | $15.64 | $15.09 | 8,046,780 |
| 2019-07-31 | $15.45 | $15.90 | $14.94 | $15.82 | $15.26 | 10,234,340 |
| 2019-07-30 | $15.48 | $15.89 | $15.28 | $15.45 | $14.90 | 8,703,530 |
| 2019-07-29 | $15.07 | $15.59 | $15.07 | $15.53 | $14.98 | 8,457,910 |
| 2019-07-26 | $15.45 | $15.45 | $15.01 | $15.05 | $14.52 | 6,106,280 |
| 2019-07-25 | $14.98 | $15.47 | $14.86 | $15.30 | $14.76 | 10,054,700 |
| 2019-07-24 | $14.20 | $15.09 | $14.08 | $15.00 | $14.47 | 10,679,430 |
| 2019-07-23 | $13.52 | $14.50 | $13.36 | $14.34 | $13.83 | 10,444,560 |
| 2019-07-22 | $14.12 | $14.15 | $13.43 | $13.49 | $13.01 | 7,337,030 |
| 2019-07-19 | $14.25 | $14.34 | $13.76 | $14.09 | $13.59 | 6,750,490 |
| 2019-07-18 | $14.79 | $14.79 | $14.06 | $14.21 | $13.71 | 6,660,600 |
| 2019-07-17 | $15.00 | $15.00 | $14.38 | $14.52 | $14.01 | 8,197,070 |
| 2019-07-16 | $14.73 | $15.25 | $14.73 | $14.85 | $14.33 | 6,834,520 |
| 2019-07-15 | $15.41 | $15.68 | $14.64 | $14.94 | $14.41 | 13,923,580 |
| 2019-07-12 | $14.20 | $15.52 | $14.05 | $15.35 | $14.81 | 15,078,510 |
| 2019-07-11 | $13.85 | $14.56 | $12.90 | $14.27 | $13.77 | 21,579,360 |
| 2019-07-10 | $15.90 | $16.27 | $14.22 | $14.22 | $13.72 | 23,752,720 |
| 2019-07-09 | $14.94 | $15.99 | $14.85 | $15.80 | $15.24 | 15,377,700 |
| 2019-07-08 | $14.81 | $15.31 | $14.78 | $15.03 | $14.50 | 12,821,980 |
| 2019-07-05 | $14.31 | $14.96 | $14.20 | $14.87 | $14.34 | 13,530,020 |
| 2019-07-04 | $14.27 | $14.63 | $13.91 | $14.28 | $13.78 | 11,456,770 |
| 2019-07-03 | $13.56 | $14.50 | $13.35 | $14.24 | $13.74 | 13,198,460 |
| 2019-07-02 | $13.49 | $13.60 | $13.17 | $13.47 | $12.99 | 7,554,990 |
| 2019-07-01 | $13.23 | $13.50 | $13.07 | $13.48 | $13.00 | 13,064,990 |
| 2019-06-28 | $12.96 | $13.35 | $12.82 | $12.98 | $12.52 | 11,519,810 |
| 2019-06-27 | $12.95 | $13.18 | $12.80 | $12.80 | $12.35 | 13,299,250 |
| 2019-06-26 | $11.97 | $13.10 | $11.80 | $13.04 | $12.58 | 17,464,880 |
| 2019-06-25 | $11.73 | $11.97 | $11.70 | $11.91 | $11.49 | 6,176,060 |
| 2019-06-24 | $11.73 | $11.92 | $11.40 | $11.76 | $11.34 | 8,200,620 |
| 2019-06-21 | $11.60 | $11.83 | $11.45 | $11.50 | $11.09 | 5,365,530 |
| 2019-06-20 | $11.40 | $11.73 | $11.35 | $11.60 | $11.09 | 7,693,660 |
| 2019-06-19 | $10.97 | $11.77 | $10.90 | $11.48 | $10.98 | 7,887,930 |
| 2019-06-18 | $10.95 | $10.96 | $10.70 | $10.78 | $10.31 | 3,480,010 |
| 2019-06-17 | $10.79 | $11.00 | $10.61 | $10.97 | $10.49 | 3,141,880 |
| 2019-06-14 | $11.00 | $11.00 | $10.72 | $10.79 | $10.32 | 3,596,240 |
| 2019-06-13 | $10.90 | $11.03 | $10.81 | $10.98 | $10.50 | 2,289,000 |
| 2019-06-12 | $11.23 | $11.24 | $10.85 | $10.89 | $10.41 | 5,483,510 |
| 2019-06-11 | $11.03 | $11.29 | $10.91 | $11.24 | $10.75 | 5,455,510 |
| 2019-06-10 | $10.81 | $11.13 | $10.71 | $10.93 | $10.45 | 4,585,220 |
| 2019-06-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.28 | 0 |
| 2019-06-06 | $11.00 | $11.13 | $10.71 | $10.75 | $10.28 | 6,018,940 |
| 2019-06-05 | $11.11 | $11.27 | $10.96 | $11.00 | $10.52 | 4,290,110 |
| 2019-06-04 | $11.29 | $11.32 | $10.90 | $11.11 | $10.63 | 6,857,510 |
| 2019-06-03 | $11.73 | $12.04 | $10.74 | $11.07 | $10.59 | 13,686,290 |
| 2019-05-31 | $11.75 | $12.15 | $11.74 | $11.88 | $11.36 | 5,116,610 |
| 2019-05-30 | $11.82 | $11.96 | $11.60 | $11.75 | $11.24 | 7,595,970 |
| 2019-05-29 | $11.86 | $12.07 | $11.50 | $11.95 | $11.43 | 12,024,400 |
| 2019-05-28 | $11.32 | $11.96 | $11.22 | $11.85 | $11.33 | 15,382,290 |
| 2019-05-27 | $11.09 | $11.35 | $10.95 | $11.27 | $10.78 | 6,931,290 |
| 2019-05-24 | $11.03 | $11.13 | $10.83 | $11.03 | $10.55 | 4,312,750 |
| 2019-05-23 | $11.11 | $11.33 | $10.89 | $11.03 | $10.55 | 6,633,430 |
| 2019-05-22 | $10.71 | $11.35 | $10.71 | $11.20 | $10.71 | 9,377,870 |
| 2019-05-21 | $10.80 | $11.05 | $10.71 | $10.80 | $10.33 | 7,098,620 |
| 2019-05-20 | $11.01 | $11.09 | $10.71 | $10.89 | $10.41 | 7,733,340 |
| 2019-05-17 | $11.01 | $11.49 | $10.81 | $10.95 | $10.47 | 13,545,460 |
| 2019-05-16 | $10.14 | $11.10 | $10.09 | $11.00 | $10.52 | 13,312,160 |
| 2019-05-15 | $10.14 | $10.26 | $10.01 | $10.09 | $9.65 | 5,871,460 |
| 2019-05-14 | $9.90 | $10.12 | $9.80 | $9.98 | $9.54 | 5,499,580 |
| 2019-05-13 | $9.95 | $10.15 | $9.83 | $10.03 | $9.59 | 6,297,740 |
| 2019-05-10 | $9.54 | $10.00 | $9.42 | $9.96 | $9.53 | 8,846,050 |
| 2019-05-09 | $9.41 | $9.76 | $9.41 | $9.53 | $9.11 | 6,299,340 |
| 2019-05-08 | $9.23 | $9.79 | $9.10 | $9.48 | $9.07 | 9,933,730 |
| 2019-05-07 | $8.97 | $9.42 | $8.97 | $9.40 | $8.99 | 11,943,300 |
| 2019-05-06 | $9.34 | $9.49 | $8.70 | $8.80 | $8.42 | 10,245,470 |
| 2019-05-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.16 | 0 |
| 2019-05-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.16 | 0 |
| 2019-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.16 | 0 |
| 2019-04-30 | $9.65 | $9.86 | $9.43 | $9.58 | $9.16 | 5,940,950 |
| 2019-04-29 | $9.88 | $9.89 | $9.35 | $9.53 | $9.11 | 9,036,570 |
| 2019-04-26 | $9.61 | $10.04 | $9.61 | $9.83 | $9.40 | 6,504,410 |
| 2019-04-25 | $10.45 | $10.54 | $9.85 | $10.01 | $9.57 | 9,188,940 |
| 2019-04-24 | $10.45 | $10.57 | $9.90 | $10.20 | $9.75 | 9,954,170 |
| 2019-04-23 | $10.87 | $10.89 | $10.19 | $10.42 | $9.97 | 8,226,770 |
| 2019-04-22 | $11.05 | $11.14 | $10.56 | $10.87 | $10.40 | 8,467,450 |
| 2019-04-19 | $11.03 | $11.18 | $10.83 | $11.05 | $10.57 | 7,963,760 |
| 2019-04-18 | $11.00 | $11.16 | $10.84 | $10.89 | $10.41 | 6,585,470 |
| 2019-04-17 | $11.20 | $11.46 | $10.80 | $11.00 | $10.52 | 14,250,640 |
| 2019-04-16 | $11.02 | $11.10 | $10.19 | $10.92 | $10.44 | 12,281,240 |
| 2019-04-15 | $11.08 | $11.36 | $10.85 | $10.89 | $10.41 | 12,757,410 |
| 2019-04-12 | $11.28 | $11.33 | $10.77 | $10.83 | $10.36 | 13,791,890 |
| 2019-04-11 | $11.25 | $11.35 | $11.03 | $11.28 | $10.79 | 7,520,410 |
| 2019-04-10 | $11.11 | $11.46 | $11.08 | $11.19 | $10.70 | 8,616,600 |
| 2019-04-09 | $11.22 | $11.24 | $10.91 | $11.23 | $10.74 | 7,297,120 |
| 2019-04-08 | $11.35 | $11.60 | $10.80 | $11.20 | $10.71 | 16,910,720 |
| 2019-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.71 | 0 |
| 2019-04-04 | $10.59 | $11.23 | $10.50 | $11.20 | $10.71 | 14,586,230 |
| 2019-04-03 | $10.55 | $10.79 | $10.40 | $10.56 | $10.10 | 14,134,860 |
| 2019-04-02 | $9.86 | $10.80 | $9.86 | $10.65 | $10.19 | 20,812,940 |
| 2019-04-01 | $9.34 | $9.97 | $9.30 | $9.88 | $9.45 | 12,156,290 |
| 2019-03-29 | $9.17 | $9.36 | $9.10 | $9.35 | $8.94 | 11,598,370 |
| 2019-03-28 | $8.99 | $9.33 | $8.90 | $9.17 | $8.77 | 11,519,450 |
| 2019-03-27 | $9.02 | $9.20 | $8.69 | $8.98 | $8.59 | 10,911,010 |
| 2019-03-26 | $9.25 | $9.25 | $8.75 | $8.87 | $8.48 | 13,379,060 |
| 2019-03-25 | $9.02 | $9.41 | $9.01 | $9.14 | $8.74 | 14,064,650 |
| 2019-03-22 | $9.04 | $9.49 | $8.93 | $9.15 | $8.75 | 15,495,520 |
| 2019-03-21 | $8.55 | $9.37 | $8.48 | $9.05 | $8.66 | 22,044,650 |
| 2019-03-20 | $8.09 | $8.57 | $8.07 | $8.53 | $8.16 | 13,982,580 |
| 2019-03-19 | $8.20 | $8.21 | $8.08 | $8.10 | $7.75 | 5,583,810 |
| 2019-03-18 | $7.99 | $8.18 | $7.92 | $8.15 | $7.79 | 8,199,970 |
| 2019-03-15 | $8.00 | $8.02 | $7.83 | $7.96 | $7.61 | 7,472,740 |
| 2019-03-14 | $8.00 | $8.14 | $7.73 | $7.94 | $7.59 | 8,655,500 |
| 2019-03-13 | $8.19 | $8.22 | $7.91 | $8.01 | $7.66 | 10,147,160 |
| 2019-03-12 | $8.28 | $8.33 | $8.04 | $8.14 | $7.78 | 14,517,710 |
| 2019-03-11 | $7.78 | $8.23 | $7.78 | $8.10 | $7.75 | 11,831,630 |
| 2019-03-08 | $7.85 | $8.23 | $7.75 | $7.76 | $7.42 | 15,170,220 |
| 2019-03-07 | $7.68 | $8.24 | $7.64 | $8.01 | $7.66 | 24,415,080 |
| 2019-03-06 | $7.27 | $7.80 | $7.21 | $7.76 | $7.42 | 26,780,050 |
| 2019-03-05 | $6.95 | $7.20 | $6.93 | $7.17 | $6.86 | 12,979,860 |
| 2019-03-04 | $6.88 | $7.11 | $6.86 | $6.99 | $6.69 | 14,860,040 |
| 2019-03-01 | $6.86 | $6.89 | $6.76 | $6.85 | $6.55 | 6,188,920 |
| 2019-02-28 | $6.81 | $6.93 | $6.76 | $6.83 | $6.53 | 8,410,700 |
| 2019-02-27 | $6.80 | $6.99 | $6.72 | $6.82 | $6.52 | 16,453,780 |
| 2019-02-26 | $6.95 | $7.29 | $6.78 | $6.80 | $6.50 | 21,222,950 |
| 2019-02-25 | $6.74 | $7.00 | $6.68 | $6.99 | $6.69 | 23,052,200 |
| 2019-02-22 | $6.61 | $6.74 | $6.55 | $6.73 | $6.44 | 17,040,990 |
| 2019-02-21 | $6.51 | $7.05 | $6.43 | $6.73 | $6.44 | 33,640,550 |
| 2019-02-20 | $6.24 | $6.47 | $6.18 | $6.41 | $6.13 | 15,804,690 |
| 2019-02-19 | $6.33 | $6.35 | $6.14 | $6.30 | $6.03 | 12,096,600 |
| 2019-02-18 | $6.15 | $6.34 | $6.15 | $6.29 | $6.02 | 8,466,550 |
| 2019-02-15 | $6.13 | $6.20 | $6.10 | $6.12 | $5.85 | 7,012,700 |
| 2019-02-14 | $6.13 | $6.17 | $6.06 | $6.10 | $5.83 | 6,496,740 |
| 2019-02-13 | $5.90 | $6.20 | $5.88 | $6.11 | $5.84 | 11,410,680 |
| 2019-02-12 | $5.86 | $5.97 | $5.75 | $5.92 | $5.66 | 7,891,460 |
| 2019-02-11 | $5.76 | $5.85 | $5.70 | $5.85 | $5.59 | 6,023,860 |
| 2019-02-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.45 | 0 |
| 2019-02-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.45 | 0 |
| 2019-02-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.45 | 0 |
| 2019-02-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.45 | 0 |
| 2019-02-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.45 | 0 |
| 2019-02-01 | $5.60 | $5.71 | $5.60 | $5.70 | $5.45 | 4,179,850 |
| 2019-01-31 | $5.56 | $5.69 | $5.50 | $5.59 | $5.35 | 4,735,460 |
| 2019-01-30 | $5.60 | $5.71 | $5.54 | $5.56 | $5.32 | 4,340,790 |
| 2019-01-29 | $5.69 | $5.79 | $5.58 | $5.68 | $5.43 | 6,530,220 |
| 2019-01-28 | $6.12 | $6.12 | $5.72 | $5.73 | $5.48 | 11,946,180 |
| 2019-01-25 | $6.13 | $6.19 | $6.08 | $6.12 | $5.85 | 6,357,940 |
| 2019-01-24 | $6.10 | $6.20 | $6.04 | $6.15 | $5.88 | 5,566,020 |
| 2019-01-23 | $6.05 | $6.20 | $6.05 | $6.12 | $5.85 | 4,533,920 |
| 2019-01-22 | $6.15 | $6.17 | $6.05 | $6.12 | $5.85 | 5,831,050 |
| 2019-01-21 | $6.18 | $6.23 | $6.09 | $6.15 | $5.88 | 6,706,690 |
| 2019-01-18 | $6.18 | $6.36 | $6.12 | $6.18 | $5.91 | 9,431,990 |
| 2019-01-17 | $6.22 | $6.29 | $6.09 | $6.15 | $5.88 | 9,063,930 |
| 2019-01-16 | $6.42 | $6.42 | $6.20 | $6.25 | $5.98 | 8,969,270 |
| 2019-01-15 | $6.37 | $6.42 | $6.22 | $6.38 | $6.10 | 12,495,890 |
| 2019-01-14 | $6.23 | $6.48 | $6.08 | $6.42 | $6.14 | 18,453,400 |
| 2019-01-11 | $6.24 | $6.33 | $6.15 | $6.30 | $6.03 | 14,241,120 |
| 2019-01-10 | $6.18 | $6.44 | $6.13 | $6.23 | $5.96 | 16,293,250 |
| 2019-01-09 | $6.25 | $6.52 | $6.17 | $6.27 | $6.00 | 29,191,420 |
| 2019-01-08 | $6.35 | $6.69 | $6.19 | $6.26 | $5.99 | 43,101,270 |
| 2019-01-07 | $5.68 | $6.16 | $5.64 | $6.16 | $5.89 | 26,287,420 |
| 2019-01-04 | $5.39 | $5.64 | $5.35 | $5.60 | $5.36 | 6,445,900 |
| 2019-01-03 | $5.38 | $5.55 | $5.34 | $5.47 | $5.23 | 5,254,120 |
| 2019-01-02 | $5.37 | $5.40 | $5.33 | $5.35 | $5.12 | 2,054,030 |
| 2019-01-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.13 | 0 |
| 2018-12-31 | $5.36 | $5.36 | $5.36 | $5.36 | $5.13 | 0 |
| 2018-12-28 | $5.31 | $5.40 | $5.26 | $5.36 | $5.13 | 2,542,440 |
| 2018-12-27 | $5.50 | $5.55 | $5.27 | $5.29 | $5.06 | 3,794,500 |
| 2018-12-26 | $5.40 | $5.46 | $5.40 | $5.41 | $5.17 | 2,920,900 |
| 2018-12-25 | $5.57 | $5.57 | $5.17 | $5.43 | $5.19 | 6,730,740 |
| 2018-12-24 | $5.55 | $5.65 | $5.47 | $5.62 | $5.37 | 2,945,250 |
| 2018-12-21 | $5.57 | $5.60 | $5.50 | $5.56 | $5.32 | 3,285,650 |
| 2018-12-20 | $5.53 | $5.62 | $5.48 | $5.60 | $5.36 | 4,713,150 |
| 2018-12-19 | $5.86 | $5.88 | $5.53 | $5.54 | $5.30 | 6,875,390 |
| 2018-12-18 | $5.86 | $5.98 | $5.77 | $5.82 | $5.57 | 5,619,570 |
| 2018-12-17 | $6.03 | $6.06 | $5.83 | $5.95 | $5.69 | 7,059,960 |
| 2018-12-14 | $6.12 | $6.24 | $6.00 | $6.06 | $5.80 | 13,660,250 |
| 2018-12-13 | $5.97 | $6.35 | $5.86 | $6.18 | $5.91 | 21,226,860 |
| 2018-12-12 | $5.95 | $6.02 | $5.91 | $5.93 | $5.67 | 5,295,300 |
| 2018-12-11 | $5.89 | $6.00 | $5.82 | $5.98 | $5.72 | 9,390,810 |
| 2018-12-10 | $5.78 | $6.00 | $5.74 | $5.87 | $5.61 | 5,399,460 |
| 2018-12-07 | $5.80 | $5.95 | $5.74 | $5.83 | $5.58 | 4,246,340 |
| 2018-12-06 | $5.94 | $5.95 | $5.78 | $5.80 | $5.55 | 5,800,500 |
| 2018-12-05 | $5.87 | $6.08 | $5.83 | $5.97 | $5.71 | 9,528,820 |
| 2018-12-04 | $5.81 | $6.05 | $5.76 | $6.04 | $5.78 | 11,438,270 |
| 2018-12-03 | $5.81 | $5.95 | $5.73 | $5.83 | $5.58 | 8,058,100 |
| 2018-11-30 | $5.60 | $5.69 | $5.48 | $5.66 | $5.41 | 5,066,180 |
| 2018-11-29 | $5.78 | $5.92 | $5.54 | $5.60 | $5.36 | 8,815,000 |
| 2018-11-28 | $5.66 | $5.76 | $5.53 | $5.75 | $5.50 | 6,938,500 |
| 2018-11-27 | $5.68 | $5.76 | $5.64 | $5.67 | $5.42 | 5,770,400 |
| 2018-11-26 | $5.67 | $5.74 | $5.53 | $5.63 | $5.38 | 6,063,630 |
| 2018-11-23 | $5.85 | $5.92 | $5.58 | $5.64 | $5.39 | 7,635,140 |
| 2018-11-22 | $5.91 | $5.99 | $5.85 | $5.86 | $5.60 | 5,510,320 |
| 2018-11-21 | $5.73 | $6.10 | $5.73 | $5.95 | $5.69 | 9,555,050 |
| 2018-11-20 | $5.89 | $6.25 | $5.78 | $5.84 | $5.59 | 10,917,650 |
| 2018-11-19 | $5.90 | $6.00 | $5.85 | $5.95 | $5.69 | 6,589,670 |
| 2018-11-16 | $5.80 | $6.06 | $5.76 | $5.94 | $5.68 | 10,873,750 |
| 2018-11-15 | $5.66 | $5.82 | $5.64 | $5.79 | $5.54 | 8,200,610 |
| 2018-11-14 | $5.72 | $5.74 | $5.56 | $5.66 | $5.41 | 8,608,160 |
| 2018-11-13 | $5.40 | $5.68 | $5.38 | $5.61 | $5.37 | 10,168,440 |
| 2018-11-12 | $5.26 | $5.53 | $5.26 | $5.46 | $5.22 | 6,051,190 |
| 2018-11-09 | $5.30 | $5.34 | $5.26 | $5.26 | $5.03 | 3,481,970 |
| 2018-11-08 | $5.32 | $5.42 | $5.29 | $5.30 | $5.07 | 5,935,470 |
| 2018-11-07 | $5.31 | $5.37 | $5.28 | $5.28 | $5.05 | 3,738,400 |
| 2018-11-06 | $5.33 | $5.33 | $5.24 | $5.32 | $5.09 | 3,714,420 |
| 2018-11-05 | $5.34 | $5.40 | $5.24 | $5.35 | $5.12 | 5,462,650 |
| 2018-11-02 | $5.35 | $5.35 | $5.26 | $5.32 | $5.09 | 4,694,480 |
| 2018-11-01 | $5.22 | $5.34 | $5.20 | $5.21 | $4.98 | 4,178,630 |
| 2018-10-31 | $5.14 | $5.28 | $5.14 | $5.21 | $4.98 | 3,628,800 |
| 2018-10-30 | $5.09 | $5.19 | $5.05 | $5.14 | $4.92 | 2,730,000 |
| 2018-10-29 | $5.15 | $5.19 | $5.07 | $5.08 | $4.86 | 2,012,800 |
| 2018-10-26 | $5.09 | $5.20 | $5.09 | $5.14 | $4.92 | 3,872,200 |
| 2018-10-25 | $4.90 | $5.07 | $4.81 | $5.05 | $4.83 | 3,600,610 |
| 2018-10-24 | $5.08 | $5.15 | $5.04 | $5.09 | $4.87 | 3,532,350 |
| 2018-10-23 | $5.13 | $5.17 | $5.03 | $5.07 | $4.85 | 3,612,750 |
| 2018-10-22 | $4.85 | $5.27 | $4.85 | $5.13 | $4.91 | 5,962,110 |
| 2018-10-19 | $4.63 | $4.85 | $4.58 | $4.83 | $4.62 | 3,282,600 |
| 2018-10-18 | $4.84 | $4.85 | $4.69 | $4.73 | $4.52 | 2,562,640 |
| 2018-10-17 | $4.88 | $4.93 | $4.74 | $4.86 | $4.65 | 2,492,700 |
| 2018-10-16 | $4.92 | $4.98 | $4.72 | $4.80 | $4.59 | 3,110,970 |
| 2018-10-15 | $5.01 | $5.02 | $4.91 | $4.91 | $4.70 | 3,221,700 |
| 2018-10-12 | $5.23 | $5.25 | $4.71 | $4.98 | $4.76 | 8,642,650 |
| 2018-10-11 | $5.61 | $5.63 | $5.23 | $5.23 | $5.00 | 7,461,850 |
| 2018-10-10 | $5.81 | $5.85 | $5.77 | $5.81 | $5.56 | 1,569,010 |
| 2018-10-09 | $5.78 | $5.84 | $5.75 | $5.81 | $5.56 | 2,002,500 |
| 2018-10-08 | $5.98 | $5.98 | $5.76 | $5.79 | $5.54 | 2,947,100 |
| 2018-10-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.75 | 0 |
| 2018-10-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.75 | 0 |
| 2018-10-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.75 | 0 |
| 2018-10-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.75 | 0 |
| 2018-10-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.75 | 0 |
| 2018-09-28 | $6.06 | $6.06 | $5.95 | $6.01 | $5.75 | 2,931,040 |
| 2018-09-27 | $6.06 | $6.12 | $6.00 | $6.01 | $5.75 | 3,003,700 |
| 2018-09-26 | $6.04 | $6.30 | $6.04 | $6.09 | $5.82 | 5,042,500 |
| 2018-09-25 | $6.03 | $6.08 | $6.02 | $6.04 | $5.78 | 2,667,300 |
| 2018-09-24 | $6.07 | $6.07 | $6.07 | $6.07 | $5.81 | 0 |
| 2018-09-21 | $6.04 | $6.09 | $5.95 | $6.07 | $5.81 | 3,738,280 |
| 2018-09-20 | $6.08 | $6.08 | $5.99 | $6.03 | $5.77 | 2,260,000 |
| 2018-09-19 | $5.96 | $6.07 | $5.95 | $6.06 | $5.80 | 3,353,340 |
| 2018-09-18 | $5.85 | $6.01 | $5.83 | $5.99 | $5.73 | 2,362,240 |
| 2018-09-17 | $5.95 | $5.96 | $5.84 | $5.87 | $5.61 | 2,110,000 |
| 2018-09-14 | $6.05 | $6.08 | $5.95 | $5.96 | $5.70 | 2,643,700 |
| 2018-09-13 | $6.00 | $6.04 | $5.91 | $6.04 | $5.78 | 3,162,080 |
| 2018-09-12 | $5.89 | $5.96 | $5.82 | $5.93 | $5.67 | 3,856,900 |
| 2018-09-11 | $5.98 | $5.99 | $5.86 | $5.89 | $5.63 | 2,226,400 |
| 2018-09-10 | $6.09 | $6.12 | $5.90 | $5.92 | $5.66 | 2,835,800 |
| 2018-09-07 | $6.12 | $6.21 | $6.08 | $6.10 | $5.83 | 2,980,800 |
| 2018-09-06 | $6.16 | $6.20 | $6.07 | $6.12 | $5.85 | 2,027,900 |
| 2018-09-05 | $6.23 | $6.26 | $6.10 | $6.12 | $5.85 | 3,034,440 |
| 2018-09-04 | $6.18 | $6.30 | $6.16 | $6.25 | $5.98 | 3,642,500 |
| 2018-09-03 | $6.23 | $6.23 | $6.03 | $6.16 | $5.89 | 3,476,500 |
| 2018-08-31 | $6.21 | $6.24 | $6.12 | $6.18 | $5.91 | 2,800,200 |
| 2018-08-30 | $6.28 | $6.29 | $6.16 | $6.19 | $5.92 | 2,194,100 |
| 2018-08-29 | $6.29 | $6.29 | $6.20 | $6.25 | $5.98 | 1,897,300 |
| 2018-08-28 | $6.25 | $6.39 | $6.23 | $6.27 | $6.00 | 3,271,940 |
| 2018-08-27 | $6.16 | $6.25 | $6.13 | $6.24 | $5.97 | 2,959,470 |
| 2018-08-24 | $6.13 | $6.16 | $6.05 | $6.11 | $5.84 | 2,455,670 |
| 2018-08-23 | $6.18 | $6.23 | $6.06 | $6.12 | $5.85 | 3,087,100 |
| 2018-08-22 | $6.24 | $6.25 | $6.17 | $6.18 | $5.91 | 1,971,480 |
| 2018-08-21 | $6.22 | $6.34 | $6.14 | $6.23 | $5.96 | 4,178,990 |
| 2018-08-20 | $6.38 | $6.42 | $6.03 | $6.21 | $5.94 | 7,267,010 |
| 2018-08-17 | $6.60 | $6.74 | $6.40 | $6.42 | $6.14 | 10,342,640 |
| 2018-08-16 | $6.45 | $6.64 | $6.22 | $6.63 | $6.34 | 9,060,940 |
| 2018-08-15 | $6.42 | $6.62 | $6.36 | $6.51 | $6.23 | 6,993,890 |
| 2018-08-14 | $6.44 | $6.50 | $6.40 | $6.41 | $6.13 | 2,374,700 |
| 2018-08-13 | $6.41 | $6.45 | $6.29 | $6.39 | $6.11 | 4,390,250 |
| 2018-08-10 | $6.43 | $6.49 | $6.42 | $6.47 | $6.19 | 2,658,760 |
| 2018-08-09 | $6.40 | $6.51 | $6.35 | $6.47 | $6.19 | 5,013,770 |
| 2018-08-08 | $6.32 | $6.63 | $6.25 | $6.44 | $6.16 | 9,203,020 |
| 2018-08-07 | $6.05 | $6.29 | $6.01 | $6.27 | $6.00 | 4,660,120 |
| 2018-08-06 | $6.12 | $6.17 | $5.96 | $6.01 | $5.75 | 3,706,330 |
| 2018-08-03 | $6.20 | $6.24 | $6.02 | $6.10 | $5.83 | 2,852,200 |
| 2018-08-02 | $6.48 | $6.51 | $6.05 | $6.20 | $5.93 | 4,848,570 |
| 2018-08-01 | $6.59 | $6.67 | $6.47 | $6.48 | $6.20 | 2,691,010 |
| 2018-07-31 | $6.66 | $6.68 | $6.52 | $6.59 | $6.30 | 3,439,110 |
| 2018-07-30 | $6.66 | $6.80 | $6.62 | $6.67 | $6.38 | 4,401,400 |
| 2018-07-27 | $6.72 | $6.80 | $6.63 | $6.63 | $6.34 | 3,876,830 |
| 2018-07-26 | $6.68 | $6.93 | $6.68 | $6.72 | $6.43 | 6,178,570 |
| 2018-07-25 | $6.81 | $6.81 | $6.65 | $6.69 | $6.40 | 5,254,400 |
| 2018-07-24 | $6.55 | $6.99 | $6.55 | $6.79 | $6.49 | 10,052,830 |
| 2018-07-23 | $6.40 | $6.70 | $6.38 | $6.61 | $6.32 | 6,182,480 |
| 2018-07-20 | $6.38 | $6.50 | $6.36 | $6.46 | $6.18 | 3,062,000 |
| 2018-07-19 | $6.55 | $6.58 | $6.36 | $6.43 | $6.15 | 3,964,980 |
| 2018-07-18 | $6.46 | $6.70 | $6.45 | $6.55 | $6.26 | 7,327,210 |
| 2018-07-17 | $6.54 | $6.76 | $6.39 | $6.47 | $6.19 | 6,149,980 |
| 2018-07-16 | $6.39 | $6.72 | $6.30 | $6.58 | $6.29 | 6,698,600 |
| 2018-07-13 | $6.28 | $6.49 | $6.19 | $6.39 | $6.11 | 8,224,900 |
| 2018-07-12 | $6.15 | $6.30 | $6.11 | $6.26 | $5.99 | 4,493,500 |
| 2018-07-11 | $6.14 | $6.21 | $6.05 | $6.11 | $5.84 | 3,711,700 |
| 2018-07-10 | $6.18 | $6.35 | $6.17 | $6.24 | $5.97 | 4,214,290 |
| 2018-07-09 | $6.05 | $6.25 | $6.05 | $6.20 | $5.93 | 3,435,340 |
| 2018-07-06 | $6.00 | $6.13 | $5.91 | $6.05 | $5.79 | 3,349,600 |
| 2018-07-05 | $6.09 | $6.18 | $5.96 | $5.99 | $5.73 | 3,762,300 |
| 2018-07-04 | $6.16 | $6.28 | $6.12 | $6.14 | $5.87 | 3,052,280 |
| 2018-07-03 | $6.12 | $6.23 | $6.05 | $6.20 | $5.93 | 4,206,700 |
| 2018-07-02 | $6.15 | $6.25 | $6.00 | $6.05 | $5.79 | 3,816,500 |
| 2018-06-29 | $5.92 | $6.15 | $5.90 | $6.15 | $5.88 | 4,503,010 |
| 2018-06-28 | $5.95 | $6.08 | $5.90 | $5.91 | $5.65 | 3,059,400 |
| 2018-06-27 | $5.97 | $6.14 | $5.96 | $6.04 | $5.68 | 4,579,680 |
| 2018-06-26 | $5.83 | $6.01 | $5.83 | $6.01 | $5.65 | 2,480,820 |
| 2018-06-25 | $6.02 | $6.03 | $5.91 | $5.92 | $5.57 | 3,292,600 |
| 2018-06-22 | $5.76 | $6.05 | $5.69 | $5.93 | $5.58 | 5,185,230 |
| 2018-06-21 | $6.03 | $6.10 | $5.74 | $5.79 | $5.45 | 7,762,200 |
| 2018-06-20 | $6.09 | $6.25 | $5.79 | $6.03 | $5.67 | 8,502,160 |
| 2018-06-19 | $6.61 | $6.61 | $6.06 | $6.06 | $5.70 | 8,962,710 |
| 2018-06-18 | $6.73 | $6.73 | $6.73 | $6.73 | $6.33 | 0 |
| 2018-06-15 | $7.00 | $7.00 | $6.56 | $6.73 | $6.33 | 5,717,970 |
| 2018-06-14 | $6.94 | $7.04 | $6.91 | $6.95 | $6.54 | 1,952,200 |
| 2018-06-13 | $7.10 | $7.10 | $6.90 | $6.96 | $6.55 | 2,995,040 |
| 2018-06-12 | $7.13 | $7.13 | $6.94 | $7.08 | $6.66 | 2,416,810 |
| 2018-06-11 | $7.10 | $7.14 | $7.07 | $7.12 | $6.70 | 1,428,500 |
| 2018-06-08 | $7.24 | $7.24 | $7.04 | $7.14 | $6.71 | 3,074,070 |
| 2018-06-07 | $7.26 | $7.32 | $7.21 | $7.24 | $6.81 | 2,470,650 |
| 2018-06-06 | $7.18 | $7.24 | $7.15 | $7.23 | $6.80 | 1,812,000 |
| 2018-06-05 | $7.17 | $7.20 | $7.01 | $7.19 | $6.76 | 2,406,850 |
| 2018-06-04 | $7.19 | $7.23 | $7.10 | $7.13 | $6.71 | 2,362,000 |
| 2018-06-01 | $7.18 | $7.28 | $7.11 | $7.19 | $6.76 | 3,254,400 |
| 2018-05-31 | $7.26 | $7.31 | $7.07 | $7.22 | $6.79 | 5,175,520 |
| 2018-05-30 | $7.65 | $7.65 | $7.10 | $7.20 | $6.77 | 6,514,780 |
| 2018-05-29 | $7.73 | $7.82 | $7.70 | $7.72 | $7.26 | 2,225,260 |
| 2018-05-28 | $7.85 | $7.88 | $7.73 | $7.74 | $7.28 | 2,916,540 |
| 2018-05-25 | $7.92 | $7.96 | $7.83 | $7.83 | $7.36 | 3,051,420 |
| 2018-05-24 | $8.00 | $8.01 | $7.92 | $7.93 | $7.46 | 2,273,770 |
| 2018-05-23 | $8.11 | $8.14 | $7.97 | $7.98 | $7.50 | 3,920,720 |
| 2018-05-22 | $8.05 | $8.12 | $8.02 | $8.10 | $7.62 | 3,399,560 |
| 2018-05-21 | $7.99 | $8.10 | $7.96 | $8.09 | $7.61 | 5,339,190 |
| 2018-05-18 | $7.89 | $7.97 | $7.85 | $7.94 | $7.47 | 2,870,700 |
| 2018-05-17 | $7.89 | $7.94 | $7.85 | $7.88 | $7.41 | 2,959,900 |
| 2018-05-16 | $7.93 | $7.99 | $7.87 | $7.90 | $7.43 | 2,736,500 |
| 2018-05-15 | $7.91 | $7.97 | $7.85 | $7.97 | $7.50 | 3,008,220 |
| 2018-05-14 | $8.00 | $8.01 | $7.89 | $7.91 | $7.44 | 3,037,800 |
| 2018-05-11 | $8.12 | $8.14 | $7.95 | $7.98 | $7.50 | 5,495,820 |
| 2018-05-10 | $8.16 | $8.19 | $8.07 | $8.12 | $7.64 | 5,282,040 |
| 2018-05-09 | $8.15 | $8.24 | $8.11 | $8.14 | $7.66 | 7,523,900 |
| 2018-05-08 | $8.09 | $8.22 | $8.08 | $8.17 | $7.68 | 15,392,060 |
| 2018-05-07 | $8.09 | $8.11 | $8.03 | $8.09 | $7.61 | 8,617,610 |
| 2018-05-04 | $8.05 | $8.09 | $7.95 | $8.06 | $7.58 | 3,250,010 |
| 2018-05-03 | $7.86 | $8.10 | $7.83 | $8.07 | $7.59 | 3,088,220 |
| 2018-05-02 | $7.95 | $8.00 | $7.88 | $7.93 | $7.46 | 2,172,690 |
| 2018-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.48 | 0 |
| 2018-04-30 | $7.95 | $7.95 | $7.95 | $7.95 | $7.48 | 0 |
| 2018-04-27 | $7.88 | $7.98 | $7.88 | $7.95 | $7.48 | 2,655,890 |
| 2018-04-26 | $8.20 | $8.20 | $7.87 | $7.89 | $7.42 | 4,543,710 |
| 2018-04-25 | $8.01 | $8.08 | $7.81 | $8.06 | $7.58 | 3,369,600 |
| 2018-04-24 | $7.93 | $8.11 | $7.87 | $8.01 | $7.53 | 3,193,680 |
| 2018-04-23 | $7.89 | $8.01 | $7.82 | $7.88 | $7.41 | 3,634,300 |
| 2018-04-20 | $8.15 | $8.19 | $7.86 | $7.88 | $7.41 | 4,422,330 |
| 2018-04-19 | $8.17 | $8.27 | $8.13 | $8.20 | $7.71 | 2,841,410 |
| 2018-04-18 | $8.14 | $8.19 | $7.90 | $8.15 | $7.66 | 4,005,590 |
| 2018-04-17 | $8.27 | $8.35 | $8.00 | $8.10 | $7.62 | 4,502,550 |
| 2018-04-16 | $8.44 | $8.48 | $8.23 | $8.29 | $7.80 | 2,984,690 |
| 2018-04-13 | $8.53 | $8.57 | $8.41 | $8.44 | $7.94 | 2,803,740 |
| 2018-04-12 | $8.55 | $8.65 | $8.44 | $8.49 | $7.98 | 3,598,060 |
| 2018-04-11 | $8.55 | $8.64 | $8.50 | $8.60 | $8.09 | 4,583,320 |
| 2018-04-10 | $8.66 | $8.68 | $8.48 | $8.53 | $8.02 | 3,960,790 |
| 2018-04-09 | $8.43 | $8.66 | $8.32 | $8.58 | $8.07 | 5,009,900 |
| 2018-04-06 | $8.43 | $8.43 | $8.43 | $8.43 | $7.93 | 0 |
| 2018-04-05 | $8.43 | $8.43 | $8.43 | $8.43 | $7.93 | 0 |
| 2018-04-04 | $8.53 | $8.71 | $8.40 | $8.43 | $7.93 | 4,184,680 |
| 2018-04-03 | $8.51 | $8.76 | $8.46 | $8.54 | $8.03 | 4,466,100 |
| 2018-04-02 | $8.73 | $8.78 | $8.59 | $8.65 | $8.13 | 4,526,400 |
| 2018-03-30 | $8.63 | $8.77 | $8.63 | $8.70 | $8.18 | 3,436,790 |
| 2018-03-29 | $8.52 | $8.65 | $8.48 | $8.59 | $8.08 | 3,850,810 |
| 2018-03-28 | $8.40 | $8.65 | $8.30 | $8.43 | $7.93 | 5,423,590 |
| 2018-03-27 | $8.36 | $8.54 | $8.34 | $8.50 | $7.99 | 4,840,550 |
| 2018-03-26 | $8.11 | $8.31 | $7.92 | $8.29 | $7.80 | 4,868,610 |
| 2018-03-23 | $8.60 | $8.71 | $8.07 | $8.16 | $7.67 | 6,828,550 |
| 2018-03-22 | $8.84 | $8.98 | $8.80 | $8.85 | $8.32 | 4,606,040 |
| 2018-03-21 | $8.79 | $8.95 | $8.78 | $8.84 | $8.31 | 4,031,620 |
| 2018-03-20 | $8.72 | $8.83 | $8.66 | $8.80 | $8.28 | 2,767,920 |
| 2018-03-19 | $8.81 | $8.86 | $8.68 | $8.74 | $8.22 | 3,212,510 |
| 2018-03-16 | $8.86 | $8.95 | $8.79 | $8.79 | $8.27 | 4,114,500 |
| 2018-03-15 | $8.80 | $8.87 | $8.77 | $8.84 | $8.31 | 3,726,640 |
| 2018-03-14 | $8.93 | $9.01 | $8.78 | $8.82 | $8.29 | 4,113,270 |
| 2018-03-13 | $8.97 | $9.06 | $8.89 | $8.97 | $8.44 | 4,564,970 |
| 2018-03-12 | $8.90 | $9.02 | $8.81 | $8.96 | $8.43 | 5,720,260 |
| 2018-03-09 | $8.73 | $9.00 | $8.71 | $8.85 | $8.32 | 7,430,850 |
| 2018-03-08 | $8.51 | $8.89 | $8.50 | $8.75 | $8.23 | 7,893,710 |
| 2018-03-07 | $8.63 | $8.70 | $8.48 | $8.51 | $8.00 | 3,592,610 |
| 2018-03-06 | $8.67 | $8.70 | $8.59 | $8.65 | $8.13 | 4,564,410 |
| 2018-03-05 | $8.56 | $8.75 | $8.53 | $8.59 | $8.08 | 3,444,710 |
| 2018-03-02 | $8.55 | $8.61 | $8.46 | $8.56 | $8.05 | 4,335,010 |
| 2018-03-01 | $8.45 | $8.65 | $8.41 | $8.57 | $8.06 | 3,803,590 |
| 2018-02-28 | $8.43 | $8.64 | $8.37 | $8.50 | $7.99 | 4,316,090 |
| 2018-02-27 | $8.49 | $8.60 | $8.42 | $8.48 | $7.98 | 5,383,510 |
| 2018-02-26 | $8.26 | $8.55 | $8.26 | $8.47 | $7.97 | 4,805,100 |
| 2018-02-23 | $8.21 | $8.40 | $8.18 | $8.29 | $7.80 | 3,679,100 |
| 2018-02-22 | $8.10 | $8.25 | $8.08 | $8.21 | $7.72 | 3,420,300 |
| 2018-02-21 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 0 |
| 2018-02-20 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 0 |
| 2018-02-19 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 0 |
| 2018-02-16 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 0 |
| 2018-02-15 | $8.04 | $8.04 | $8.04 | $8.04 | $7.56 | 0 |
| 2018-02-14 | $8.15 | $8.15 | $8.00 | $8.04 | $7.56 | 2,101,090 |
| 2018-02-13 | $8.01 | $8.18 | $8.01 | $8.03 | $7.55 | 3,695,500 |
| 2018-02-12 | $7.89 | $8.03 | $7.81 | $8.00 | $7.52 | 5,006,170 |
| 2018-02-09 | $7.71 | $7.99 | $7.69 | $7.78 | $7.32 | 4,268,200 |
| 2018-02-08 | $7.94 | $8.16 | $7.85 | $8.10 | $7.62 | 2,739,180 |
| 2018-02-07 | $8.09 | $8.21 | $7.73 | $7.89 | $7.42 | 5,460,050 |
| 2018-02-06 | $8.76 | $8.76 | $7.90 | $7.91 | $7.44 | 7,827,270 |
| 2018-02-05 | $8.66 | $8.87 | $8.66 | $8.78 | $8.26 | 2,727,600 |
| 2018-02-02 | $9.01 | $9.13 | $8.56 | $8.82 | $8.29 | 5,332,540 |
| 2018-02-01 | $9.36 | $9.53 | $8.95 | $9.00 | $8.46 | 5,788,140 |
| 2018-01-31 | $9.70 | $9.72 | $9.26 | $9.34 | $8.78 | 6,658,270 |
| 2018-01-30 | $9.95 | $9.95 | $9.62 | $9.64 | $9.07 | 5,891,980 |
| 2018-01-29 | $10.10 | $10.23 | $9.93 | $9.97 | $9.38 | 4,988,580 |
| 2018-01-26 | $10.19 | $10.29 | $10.10 | $10.13 | $9.53 | 4,577,570 |
| 2018-01-25 | $10.17 | $10.29 | $10.10 | $10.22 | $9.61 | 6,182,600 |
| 2018-01-24 | $10.11 | $10.27 | $10.00 | $10.18 | $9.57 | 6,324,620 |
| 2018-01-23 | $10.18 | $10.18 | $10.04 | $10.11 | $9.51 | 4,641,000 |
| 2018-01-22 | $10.11 | $10.25 | $9.91 | $10.21 | $9.60 | 7,349,930 |
| 2018-01-19 | $10.30 | $10.30 | $10.06 | $10.11 | $9.51 | 6,624,950 |
| 2018-01-18 | $10.29 | $10.35 | $10.15 | $10.22 | $9.61 | 8,392,390 |
| 2018-01-17 | $10.30 | $10.47 | $10.03 | $10.34 | $9.72 | 18,147,890 |
| 2018-01-16 | $9.29 | $10.22 | $9.29 | $10.22 | $9.61 | 21,486,480 |
| 2018-01-15 | $9.72 | $9.75 | $9.24 | $9.29 | $8.74 | 7,005,590 |
| 2018-01-12 | $9.75 | $9.86 | $9.67 | $9.75 | $9.17 | 3,379,410 |
| 2018-01-11 | $9.80 | $9.87 | $9.76 | $9.85 | $9.26 | 3,368,640 |
| 2018-01-10 | $10.04 | $10.05 | $9.72 | $9.77 | $9.19 | 7,315,740 |
| 2018-01-09 | $10.04 | $10.09 | $9.98 | $10.05 | $9.45 | 4,183,900 |
| 2018-01-08 | $10.10 | $10.19 | $10.00 | $10.07 | $9.47 | 5,904,560 |
| 2018-01-05 | $10.14 | $10.30 | $10.07 | $10.16 | $9.56 | 8,493,310 |
| 2018-01-04 | $9.93 | $10.24 | $9.93 | $10.14 | $9.54 | 11,502,380 |
| 2018-01-03 | $9.91 | $10.13 | $9.85 | $9.97 | $9.38 | 7,423,260 |
| 2018-01-02 | $9.78 | $10.02 | $9.73 | $9.95 | $9.36 | 8,100,690 |
| 2018-01-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.18 | 0 |
| 2017-12-29 | $9.70 | $9.81 | $9.58 | $9.76 | $9.18 | 5,060,890 |
| 2017-12-28 | $9.71 | $9.90 | $9.62 | $9.74 | $9.16 | 5,961,020 |
| 2017-12-27 | $9.95 | $10.06 | $9.70 | $9.72 | $9.14 | 8,178,820 |
| 2017-12-26 | $9.60 | $10.58 | $9.59 | $9.96 | $9.37 | 8,912,250 |
| 2017-12-25 | $9.69 | $9.76 | $9.54 | $9.63 | $9.06 | 4,554,300 |
| 2017-12-22 | $9.61 | $9.89 | $9.61 | $9.74 | $9.16 | 5,529,170 |
| 2017-12-21 | $9.58 | $9.80 | $9.38 | $9.66 | $9.08 | 5,518,200 |
| 2017-12-20 | $9.78 | $9.78 | $9.54 | $9.60 | $9.03 | 4,659,120 |
| 2017-12-19 | $9.62 | $9.85 | $9.62 | $9.77 | $9.19 | 5,973,370 |
| 2017-12-18 | $9.59 | $9.72 | $9.53 | $9.64 | $9.07 | 3,630,600 |
| 2017-12-15 | $9.56 | $9.66 | $9.43 | $9.61 | $9.04 | 4,564,950 |
| 2017-12-14 | $9.47 | $9.73 | $9.45 | $9.63 | $9.06 | 7,580,750 |
| 2017-12-13 | $9.48 | $9.51 | $9.41 | $9.50 | $8.93 | 2,878,100 |
| 2017-12-12 | $9.49 | $9.55 | $9.40 | $9.49 | $8.92 | 4,365,050 |
| 2017-12-11 | $9.28 | $9.56 | $9.26 | $9.49 | $8.92 | 7,296,300 |
| 2017-12-08 | $9.23 | $9.34 | $9.19 | $9.32 | $8.77 | 4,839,910 |
| 2017-12-07 | $9.28 | $9.37 | $9.18 | $9.30 | $8.75 | 5,263,220 |
| 2017-12-06 | $9.28 | $9.43 | $9.08 | $9.34 | $8.78 | 7,234,420 |
| 2017-12-05 | $9.68 | $9.76 | $9.07 | $9.32 | $8.77 | 7,001,700 |
| 2017-12-04 | $9.61 | $9.84 | $9.50 | $9.66 | $9.08 | 5,287,900 |
| 2017-12-01 | $9.47 | $9.72 | $9.41 | $9.68 | $9.10 | 4,519,860 |
| 2017-11-30 | $9.85 | $9.97 | $9.47 | $9.53 | $8.96 | 7,013,590 |
| 2017-11-29 | $9.97 | $9.98 | $9.77 | $9.83 | $9.24 | 5,214,770 |
| 2017-11-28 | $9.92 | $10.06 | $9.75 | $9.98 | $9.39 | 5,969,290 |
| 2017-11-27 | $10.07 | $10.18 | $9.74 | $9.92 | $9.33 | 5,551,580 |
| 2017-11-24 | $9.87 | $10.28 | $9.87 | $10.02 | $9.42 | 7,054,100 |
| 2017-11-23 | $10.05 | $10.32 | $9.82 | $10.00 | $9.40 | 11,942,530 |
| 2017-11-22 | $9.96 | $10.09 | $9.62 | $10.00 | $9.40 | 9,536,570 |
| 2017-11-21 | $9.40 | $10.38 | $9.40 | $9.82 | $9.24 | 9,062,080 |
| 2017-11-20 | $9.44 | $9.58 | $8.91 | $9.44 | $8.88 | 7,063,370 |
| 2017-11-17 | $9.93 | $10.05 | $9.36 | $9.44 | $8.88 | 8,273,750 |
| 2017-11-16 | $10.13 | $10.13 | $9.94 | $9.97 | $9.38 | 4,406,580 |
| 2017-11-15 | $10.18 | $10.25 | $10.02 | $10.08 | $9.48 | 4,389,000 |
| 2017-11-14 | $9.99 | $10.24 | $9.95 | $10.19 | $9.58 | 7,569,120 |
| 2017-11-13 | $10.21 | $10.21 | $9.90 | $10.00 | $9.40 | 6,931,190 |
| 2017-11-10 | $10.31 | $10.31 | $10.17 | $10.21 | $9.60 | 4,372,840 |
| 2017-11-09 | $10.28 | $10.34 | $10.20 | $10.27 | $9.66 | 4,393,300 |
| 2017-11-08 | $10.20 | $10.36 | $10.11 | $10.22 | $9.61 | 5,848,920 |
| 2017-11-07 | $10.19 | $10.21 | $10.07 | $10.19 | $9.58 | 5,302,180 |
| 2017-11-06 | $10.12 | $10.20 | $9.80 | $10.17 | $9.56 | 6,203,330 |
| 2017-11-03 | $10.19 | $10.35 | $9.97 | $10.07 | $9.47 | 5,838,350 |
| 2017-11-02 | $10.63 | $10.69 | $10.06 | $10.17 | $9.56 | 10,581,320 |
| 2017-11-01 | $10.71 | $10.80 | $10.50 | $10.70 | $10.06 | 3,783,010 |
| 2017-10-31 | $10.58 | $10.72 | $10.58 | $10.69 | $10.05 | 4,127,390 |
| 2017-10-30 | $10.85 | $11.04 | $10.44 | $10.58 | $9.95 | 8,190,310 |
| 2017-10-27 | $11.26 | $11.30 | $10.83 | $10.90 | $10.25 | 8,898,910 |
| 2017-10-26 | $10.97 | $11.35 | $10.96 | $11.27 | $10.60 | 9,449,810 |
| 2017-10-25 | $10.99 | $11.08 | $10.80 | $11.04 | $10.38 | 4,536,390 |
| 2017-10-24 | $10.87 | $11.11 | $10.83 | $11.01 | $10.35 | 6,504,500 |
| 2017-10-23 | $10.68 | $10.90 | $10.68 | $10.85 | $10.20 | 4,872,910 |
| 2017-10-20 | $10.61 | $10.73 | $10.61 | $10.71 | $10.07 | 5,578,660 |
| 2017-10-19 | $11.22 | $11.22 | $10.50 | $10.65 | $10.02 | 12,310,150 |
| 2017-10-18 | $11.33 | $11.47 | $11.12 | $11.18 | $10.51 | 6,100,000 |
| 2017-10-17 | $11.22 | $11.41 | $11.14 | $11.30 | $10.63 | 9,342,510 |
| 2017-10-16 | $12.15 | $12.19 | $11.01 | $11.21 | $10.54 | 16,057,170 |
| 2017-10-13 | $12.28 | $12.34 | $12.13 | $12.15 | $11.43 | 7,693,000 |
| 2017-10-12 | $12.00 | $12.32 | $11.92 | $12.29 | $11.56 | 11,404,500 |
| 2017-10-11 | $12.29 | $12.39 | $12.03 | $12.07 | $11.35 | 11,481,700 |
| 2017-10-10 | $12.34 | $12.48 | $12.27 | $12.33 | $11.60 | 9,923,280 |
| 2017-10-09 | $12.10 | $12.45 | $12.10 | $12.34 | $11.61 | 11,497,430 |
| 2017-10-06 | $12.06 | $12.06 | $12.06 | $12.06 | $11.34 | 0 |
| 2017-10-05 | $12.06 | $12.06 | $12.06 | $12.06 | $11.34 | 0 |
| 2017-10-04 | $12.06 | $12.06 | $12.06 | $12.06 | $11.34 | 0 |
| 2017-10-03 | $12.06 | $12.06 | $12.06 | $12.06 | $11.34 | 0 |
| 2017-10-02 | $12.06 | $12.06 | $12.06 | $12.06 | $11.34 | 0 |
| 2017-09-29 | $11.90 | $12.17 | $11.88 | $12.06 | $11.34 | 8,898,740 |
| 2017-09-28 | $11.96 | $12.07 | $11.87 | $11.90 | $11.19 | 8,322,100 |
| 2017-09-27 | $12.10 | $12.17 | $11.82 | $11.99 | $11.28 | 9,693,600 |
| 2017-09-26 | $12.23 | $12.44 | $11.95 | $12.07 | $11.35 | 14,358,370 |
| 2017-09-25 | $12.19 | $12.63 | $12.12 | $12.30 | $11.57 | 18,540,850 |
| 2017-09-22 | $12.14 | $12.36 | $11.81 | $12.28 | $11.55 | 17,199,560 |
| 2017-09-21 | $12.40 | $12.56 | $12.12 | $12.14 | $11.42 | 16,677,250 |
| 2017-09-20 | $12.18 | $12.66 | $12.11 | $12.51 | $11.77 | 26,644,890 |
| 2017-09-19 | $11.77 | $12.50 | $11.66 | $12.29 | $11.56 | 28,349,600 |
| 2017-09-18 | $11.72 | $11.90 | $11.61 | $11.75 | $11.05 | 12,401,300 |
| 2017-09-15 | $11.63 | $11.97 | $11.40 | $11.82 | $11.12 | 23,171,360 |
| 2017-09-14 | $11.07 | $12.16 | $11.00 | $11.67 | $10.98 | 45,130,290 |
| 2017-09-13 | $11.18 | $11.27 | $10.98 | $11.07 | $10.41 | 13,541,550 |
| 2017-09-12 | $11.22 | $11.37 | $11.10 | $11.28 | $10.61 | 14,527,910 |
| 2017-09-11 | $11.24 | $11.30 | $11.11 | $11.22 | $10.55 | 9,976,640 |
| 2017-09-08 | $11.16 | $11.26 | $11.11 | $11.13 | $10.47 | 10,107,330 |
| 2017-09-07 | $11.30 | $11.60 | $11.16 | $11.19 | $10.52 | 17,529,820 |
| 2017-09-06 | $11.14 | $11.35 | $11.14 | $11.32 | $10.65 | 16,269,850 |
| 2017-09-05 | $11.34 | $11.64 | $11.18 | $11.19 | $10.52 | 23,979,600 |
| 2017-09-04 | $10.81 | $11.40 | $10.81 | $11.33 | $10.66 | 25,724,490 |
| 2017-09-01 | $10.92 | $10.96 | $10.75 | $10.81 | $10.17 | 10,816,850 |
| 2017-08-31 | $10.85 | $10.97 | $10.79 | $10.86 | $10.21 | 8,831,140 |
| 2017-08-30 | $10.92 | $11.05 | $10.82 | $10.89 | $10.24 | 11,724,110 |
| 2017-08-29 | $11.04 | $11.06 | $10.88 | $10.91 | $10.26 | 14,297,020 |
| 2017-08-28 | $10.90 | $11.10 | $10.74 | $11.07 | $10.41 | 27,239,150 |
| 2017-08-25 | $10.58 | $10.93 | $10.55 | $10.90 | $10.25 | 24,307,190 |
| 2017-08-24 | $10.35 | $10.75 | $10.35 | $10.58 | $9.95 | 20,597,890 |
| 2017-08-23 | $10.32 | $10.53 | $10.30 | $10.35 | $9.73 | 7,571,830 |
| 2017-08-22 | $10.55 | $10.56 | $10.31 | $10.33 | $9.71 | 10,251,090 |
| 2017-08-21 | $10.54 | $10.61 | $10.43 | $10.58 | $9.95 | 8,083,670 |
| 2017-08-18 | $10.71 | $10.75 | $10.49 | $10.53 | $9.90 | 12,539,050 |
| 2017-08-17 | $10.55 | $10.87 | $10.49 | $10.78 | $10.14 | 22,786,220 |
| 2017-08-16 | $10.51 | $10.55 | $10.35 | $10.54 | $9.91 | 12,762,010 |
| 2017-08-15 | $10.42 | $10.56 | $10.25 | $10.51 | $9.88 | 13,094,500 |
| 2017-08-14 | $10.07 | $10.44 | $10.04 | $10.42 | $9.80 | 9,872,710 |
| 2017-08-11 | $10.30 | $10.47 | $10.07 | $10.08 | $9.48 | 12,237,160 |
| 2017-08-10 | $10.33 | $10.55 | $10.20 | $10.35 | $9.73 | 11,068,800 |
| 2017-08-09 | $10.47 | $10.52 | $10.31 | $10.33 | $9.71 | 8,671,470 |
| 2017-08-08 | $10.38 | $10.56 | $10.30 | $10.52 | $9.89 | 14,949,940 |
| 2017-08-07 | $10.30 | $10.46 | $10.20 | $10.39 | $9.77 | 13,954,460 |
| 2017-08-04 | $9.87 | $10.66 | $9.81 | $10.38 | $9.76 | 29,373,360 |
| 2017-08-03 | $9.71 | $9.93 | $9.58 | $9.87 | $9.28 | 9,709,880 |
| 2017-08-02 | $10.05 | $10.05 | $9.66 | $9.72 | $9.14 | 10,391,270 |
| 2017-08-01 | $9.99 | $10.10 | $9.90 | $9.99 | $9.40 | 8,402,430 |
| 2017-07-31 | $9.77 | $10.14 | $9.77 | $9.97 | $9.38 | 14,050,690 |
| 2017-07-28 | $9.87 | $9.94 | $9.76 | $9.78 | $9.20 | 9,066,790 |
| 2017-07-27 | $9.69 | $9.93 | $9.66 | $9.90 | $9.31 | 11,640,520 |
| 2017-07-26 | $9.84 | $9.87 | $9.65 | $9.69 | $9.11 | 7,229,100 |
| 2017-07-25 | $9.85 | $9.90 | $9.65 | $9.86 | $9.27 | 10,795,290 |
| 2017-07-24 | $9.72 | $9.92 | $9.60 | $9.84 | $9.25 | 8,713,980 |
| 2017-07-21 | $9.78 | $9.87 | $9.70 | $9.78 | $9.20 | 6,699,720 |
| 2017-07-20 | $9.63 | $9.86 | $9.62 | $9.76 | $9.18 | 7,567,150 |
| 2017-07-19 | $9.53 | $9.76 | $9.45 | $9.69 | $9.11 | 8,614,700 |
| 2017-07-18 | $9.28 | $9.54 | $9.20 | $9.50 | $8.93 | 10,144,210 |
| 2017-07-17 | $10.38 | $10.41 | $9.36 | $9.36 | $8.80 | 17,311,140 |
| 2017-07-14 | $10.57 | $10.67 | $10.33 | $10.40 | $9.78 | 9,847,840 |
| 2017-07-13 | $10.55 | $10.72 | $10.54 | $10.61 | $9.98 | 10,207,140 |
| 2017-07-12 | $10.67 | $10.79 | $10.39 | $10.60 | $9.97 | 12,467,220 |
| 2017-07-11 | $10.64 | $10.94 | $10.51 | $10.79 | $10.15 | 20,998,560 |
| 2017-07-10 | $10.77 | $10.85 | $10.57 | $10.63 | $10.00 | 12,537,990 |
| 2017-07-07 | $10.70 | $10.93 | $10.69 | $10.79 | $10.15 | 16,731,400 |
| 2017-07-06 | $10.50 | $10.85 | $10.41 | $10.81 | $10.17 | 21,761,540 |
| 2017-07-05 | $10.39 | $10.49 | $10.31 | $10.47 | $9.85 | 8,626,850 |
| 2017-07-04 | $10.45 | $10.48 | $10.32 | $10.39 | $9.77 | 7,628,410 |
| 2017-07-03 | $10.39 | $10.45 | $10.28 | $10.43 | $9.81 | 9,016,590 |
| 2017-06-30 | $10.34 | $10.46 | $10.31 | $10.39 | $9.77 | 7,275,400 |
| 2017-06-29 | $10.51 | $10.59 | $10.40 | $10.42 | $9.80 | 7,951,300 |
| 2017-06-28 | $10.67 | $10.74 | $10.51 | $10.64 | $10.01 | 11,019,810 |
| 2017-06-27 | $10.53 | $10.80 | $10.49 | $10.73 | $10.00 | 16,006,140 |
| 2017-06-26 | $10.38 | $10.54 | $10.32 | $10.50 | $9.78 | 12,298,140 |
| 2017-06-23 | $10.35 | $10.48 | $10.09 | $10.38 | $9.67 | 13,364,060 |
| 2017-06-22 | $10.66 | $10.82 | $10.29 | $10.31 | $9.61 | 17,001,130 |
| 2017-06-21 | $10.78 | $10.88 | $10.51 | $10.75 | $10.02 | 21,826,530 |
| 2017-06-20 | $10.37 | $11.04 | $10.33 | $10.76 | $10.03 | 34,720,630 |
| 2017-06-19 | $10.30 | $10.48 | $10.25 | $10.36 | $9.65 | 14,663,750 |
| 2017-06-16 | $10.29 | $10.36 | $10.14 | $10.25 | $9.55 | 15,928,510 |
| 2017-06-15 | $9.96 | $10.49 | $9.96 | $10.34 | $9.63 | 27,538,970 |
| 2017-06-14 | $9.87 | $10.15 | $9.80 | $9.95 | $9.27 | 21,507,750 |
| 2017-06-13 | $9.52 | $9.87 | $9.51 | $9.79 | $9.12 | 13,650,610 |
| 2017-06-12 | $9.81 | $9.85 | $9.45 | $9.48 | $8.83 | 11,307,060 |
| 2017-06-09 | $9.90 | $9.92 | $9.65 | $9.88 | $9.21 | 13,383,520 |
| 2017-06-08 | $10.08 | $10.11 | $9.88 | $9.93 | $9.25 | 17,009,770 |
| 2017-06-07 | $9.79 | $10.21 | $9.75 | $10.06 | $9.37 | 18,875,410 |
| 2017-06-06 | $9.63 | $9.85 | $9.55 | $9.81 | $9.14 | 13,664,660 |
| 2017-06-05 | $9.48 | $9.75 | $9.43 | $9.62 | $8.96 | 13,354,240 |
| 2017-06-02 | $9.25 | $9.54 | $9.16 | $9.51 | $8.86 | 15,837,040 |
| 2017-06-01 | $10.02 | $10.04 | $9.15 | $9.23 | $8.60 | 20,391,300 |
| 2017-05-31 | $10.37 | $10.46 | $10.03 | $10.05 | $9.36 | 18,078,340 |
| 2017-05-30 | $10.21 | $10.21 | $10.21 | $10.21 | $9.51 | 0 |
| 2017-05-29 | $10.21 | $10.21 | $10.21 | $10.21 | $9.51 | 0 |
| 2017-05-26 | $10.02 | $10.34 | $9.94 | $10.21 | $9.51 | 20,738,300 |
| 2017-05-25 | $9.96 | $10.10 | $9.74 | $10.01 | $9.33 | 19,591,500 |
| 2017-05-24 | $9.98 | $10.04 | $9.52 | $9.94 | $9.26 | 19,540,390 |
| 2017-05-23 | $10.35 | $10.46 | $9.86 | $9.99 | $9.31 | 27,389,350 |
| 2017-05-22 | $11.22 | $11.22 | $10.41 | $10.47 | $9.75 | 29,972,080 |
| 2017-05-19 | $11.26 | $11.32 | $11.16 | $11.24 | $10.47 | 14,562,900 |
| 2017-05-18 | $11.24 | $11.48 | $11.15 | $11.23 | $10.46 | 19,551,990 |
| 2017-05-17 | $11.59 | $11.70 | $11.32 | $11.41 | $10.63 | 34,929,830 |
| 2017-05-16 | $11.08 | $11.68 | $10.80 | $11.52 | $10.73 | 40,553,990 |
| 2017-05-15 | $11.09 | $11.27 | $10.99 | $11.17 | $10.41 | 24,988,520 |
| 2017-05-12 | $11.29 | $11.39 | $10.91 | $11.03 | $10.28 | 35,520,120 |
| 2017-05-11 | $11.48 | $11.68 | $10.68 | $11.38 | $10.60 | 44,102,770 |
| 2017-05-10 | $11.50 | $12.19 | $11.50 | $11.60 | $10.81 | 62,192,310 |
| 2017-05-09 | $11.30 | $12.45 | $11.30 | $11.91 | $11.10 | 105,288,470 |
| 2017-05-08 | $11.19 | $13.67 | $11.19 | $12.56 | $11.70 | 129,978,350 |
| 2017-05-05 | $12.43 | $12.43 | $12.43 | $12.43 | $11.58 | 14,297,400 |
| 2017-05-04 | $13.81 | $13.81 | $13.81 | $13.81 | $12.87 | 1,866,400 |
| 2017-05-03 | $15.34 | $15.34 | $15.34 | $15.34 | $14.29 | 1,429,700 |
| 2017-05-02 | $18.94 | $18.94 | $17.04 | $17.04 | $15.88 | 6,115,620 |
| 2017-05-01 | $18.93 | $18.93 | $18.93 | $18.93 | $17.64 | 0 |
| 2017-04-28 | $19.09 | $19.22 | $18.71 | $18.93 | $17.64 | 4,090,700 |
| 2017-04-27 | $19.18 | $19.20 | $18.76 | $19.05 | $17.75 | 5,127,930 |
| 2017-04-26 | $18.85 | $19.36 | $18.61 | $19.25 | $17.94 | 7,813,370 |
| 2017-04-25 | $19.12 | $19.54 | $18.71 | $18.88 | $17.59 | 8,194,900 |
| 2017-04-24 | $19.40 | $19.70 | $19.00 | $19.34 | $18.02 | 8,018,460 |
| 2017-04-21 | $18.25 | $19.55 | $18.21 | $19.48 | $18.15 | 16,011,260 |
| 2017-04-20 | $18.70 | $18.97 | $18.35 | $18.40 | $17.14 | 8,826,200 |
| 2017-04-19 | $18.36 | $19.00 | $16.89 | $18.64 | $17.37 | 21,601,220 |
| 2017-04-18 | $17.86 | $18.49 | $17.86 | $18.32 | $17.07 | 22,428,580 |
| 2017-04-17 | $17.82 | $18.10 | $17.20 | $18.00 | $16.77 | 12,772,780 |
| 2017-04-14 | $16.80 | $18.12 | $16.76 | $17.79 | $16.57 | 12,713,690 |
| 2017-04-13 | $16.70 | $17.18 | $16.40 | $16.86 | $15.71 | 14,987,490 |
| 2017-04-12 | $16.39 | $17.12 | $15.25 | $16.70 | $15.56 | 17,567,240 |
| 2017-04-11 | $18.30 | $18.41 | $16.45 | $16.93 | $15.77 | 31,738,170 |
| 2017-04-10 | $18.57 | $18.70 | $18.15 | $18.28 | $17.03 | 6,341,260 |
| 2017-04-07 | $18.62 | $18.84 | $18.41 | $18.58 | $17.31 | 10,809,710 |
| 2017-04-06 | $19.28 | $19.48 | $18.50 | $18.57 | $17.30 | 18,901,110 |
| 2017-04-05 | $19.23 | $19.42 | $19.02 | $19.27 | $17.95 | 4,780,590 |
| 2017-04-04 | $19.23 | $19.23 | $19.23 | $19.23 | $17.92 | 0 |
| 2017-04-03 | $19.23 | $19.23 | $19.23 | $19.23 | $17.92 | 0 |
| 2017-03-31 | $19.50 | $19.95 | $19.20 | $19.23 | $17.92 | 6,276,710 |
| 2017-03-30 | $19.90 | $20.03 | $18.55 | $19.67 | $18.33 | 16,195,530 |
| 2017-03-29 | $20.11 | $20.27 | $19.65 | $19.90 | $18.54 | 11,841,180 |
| 2017-03-28 | $19.12 | $20.30 | $18.88 | $20.15 | $18.77 | 21,153,150 |
| 2017-03-27 | $19.08 | $19.44 | $18.87 | $19.11 | $17.80 | 10,514,920 |
| 2017-03-24 | $18.65 | $19.00 | $18.60 | $18.93 | $17.64 | 10,185,900 |
| 2017-03-23 | $18.29 | $18.65 | $18.05 | $18.61 | $17.34 | 14,014,550 |
| 2017-03-22 | $18.22 | $18.87 | $18.22 | $18.35 | $17.10 | 12,128,670 |
| 2017-03-21 | $18.38 | $18.46 | $17.53 | $18.43 | $17.17 | 14,561,400 |
| 2017-03-20 | $18.21 | $18.43 | $18.03 | $18.28 | $17.03 | 15,602,230 |
| 2017-03-17 | $18.05 | $18.20 | $17.96 | $18.18 | $16.94 | 16,284,100 |
| 2017-03-16 | $17.52 | $18.18 | $17.52 | $18.17 | $16.93 | 18,440,730 |
| 2017-03-15 | $17.77 | $18.10 | $17.38 | $17.67 | $16.46 | 15,325,700 |
| 2017-03-14 | $17.28 | $18.10 | $17.28 | $17.98 | $16.75 | 25,089,540 |
| 2017-03-13 | $16.66 | $17.52 | $16.52 | $17.43 | $16.24 | 21,217,040 |
| 2017-03-10 | $16.12 | $16.78 | $16.12 | $16.55 | $15.42 | 9,561,500 |
| 2017-03-09 | $16.47 | $16.89 | $16.25 | $16.45 | $15.33 | 14,390,630 |
| 2017-03-08 | $16.70 | $17.15 | $16.16 | $16.24 | $15.13 | 21,239,840 |
| 2017-03-07 | $16.63 | $17.44 | $16.48 | $16.64 | $15.50 | 36,866,890 |
| 2017-03-06 | $15.02 | $16.62 | $15.02 | $16.62 | $15.48 | 34,334,560 |
| 2017-03-03 | $15.02 | $15.22 | $14.78 | $15.11 | $14.08 | 5,494,570 |
| 2017-03-02 | $15.08 | $15.46 | $14.90 | $15.08 | $14.05 | 10,075,570 |
| 2017-03-01 | $14.70 | $15.37 | $14.51 | $15.26 | $14.22 | 19,421,190 |
| 2017-02-28 | $16.20 | $16.64 | $14.51 | $14.64 | $13.64 | 52,684,820 |
| 2017-02-27 | $15.78 | $16.22 | $15.69 | $16.12 | $15.02 | 11,215,410 |
| 2017-02-24 | $15.85 | $15.89 | $15.66 | $15.72 | $14.65 | 4,880,480 |
| 2017-02-23 | $15.97 | $16.08 | $15.75 | $15.84 | $14.76 | 8,958,870 |
| 2017-02-22 | $15.63 | $16.13 | $15.51 | $15.96 | $14.87 | 11,505,790 |
| 2017-02-21 | $15.51 | $15.98 | $15.48 | $15.63 | $14.56 | 11,727,470 |
| 2017-02-20 | $15.13 | $15.54 | $15.03 | $15.48 | $14.42 | 6,897,050 |
| 2017-02-17 | $15.39 | $15.46 | $14.99 | $15.16 | $14.12 | 6,573,200 |
| 2017-02-16 | $15.20 | $15.45 | $15.20 | $15.39 | $14.34 | 3,972,400 |
| 2017-02-15 | $15.32 | $15.59 | $15.25 | $15.32 | $14.27 | 6,155,380 |
| 2017-02-14 | $15.49 | $15.52 | $15.31 | $15.33 | $14.28 | 3,250,010 |
| 2017-02-13 | $15.45 | $15.67 | $15.29 | $15.41 | $14.36 | 6,007,970 |
| 2017-02-10 | $15.72 | $15.72 | $15.22 | $15.45 | $14.39 | 9,941,070 |
| 2017-02-09 | $15.07 | $15.76 | $15.07 | $15.62 | $14.55 | 10,627,690 |
| 2017-02-08 | $15.14 | $15.15 | $14.93 | $15.03 | $14.00 | 3,843,000 |
| 2017-02-07 | $15.29 | $15.36 | $15.05 | $15.07 | $14.04 | 3,884,500 |
| 2017-02-06 | $15.24 | $15.39 | $14.90 | $15.26 | $14.22 | 5,595,730 |
| 2017-02-03 | $15.10 | $15.30 | $14.99 | $15.25 | $14.21 | 4,319,160 |
| 2017-02-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.98 | 0 |
| 2017-02-01 | $15.00 | $15.00 | $15.00 | $15.00 | $13.98 | 0 |
| 2017-01-31 | $15.00 | $15.00 | $15.00 | $15.00 | $13.98 | 0 |
| 2017-01-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.98 | 0 |
| 2017-01-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.98 | 0 |
| 2017-01-26 | $15.20 | $15.32 | $14.90 | $15.00 | $13.98 | 4,899,510 |
| 2017-01-25 | $15.10 | $15.20 | $14.84 | $15.14 | $14.11 | 7,483,920 |
| 2017-01-24 | $14.53 | $15.29 | $14.52 | $15.13 | $14.10 | 14,440,700 |
| 2017-01-23 | $14.41 | $14.66 | $14.30 | $14.38 | $13.40 | 8,898,330 |
| 2017-01-20 | $13.72 | $14.65 | $13.62 | $14.36 | $13.38 | 13,271,680 |
| 2017-01-19 | $13.81 | $14.04 | $13.71 | $13.72 | $12.78 | 7,233,200 |
| 2017-01-18 | $13.93 | $14.11 | $13.75 | $13.87 | $12.92 | 8,272,700 |
| 2017-01-17 | $13.89 | $14.17 | $13.80 | $14.00 | $13.04 | 8,189,090 |
| 2017-01-16 | $13.60 | $14.02 | $13.00 | $13.90 | $12.95 | 14,653,380 |
| 2017-01-13 | $14.03 | $14.36 | $13.70 | $13.82 | $12.88 | 11,804,770 |
| 2017-01-12 | $13.76 | $14.14 | $13.66 | $14.06 | $13.10 | 12,363,520 |
| 2017-01-11 | $13.53 | $13.86 | $13.50 | $13.76 | $12.82 | 7,172,030 |
| 2017-01-10 | $13.58 | $13.90 | $13.51 | $13.68 | $12.75 | 8,254,900 |
| 2017-01-09 | $13.06 | $13.88 | $13.06 | $13.61 | $12.68 | 10,475,820 |
| 2017-01-06 | $13.04 | $13.42 | $12.98 | $13.18 | $12.28 | 7,482,700 |
| 2017-01-05 | $12.80 | $13.45 | $12.76 | $13.04 | $12.15 | 10,081,600 |
| 2017-01-04 | $12.70 | $12.87 | $12.58 | $12.82 | $11.94 | 5,620,270 |
| 2017-01-03 | $12.58 | $12.74 | $12.43 | $12.67 | $11.80 | 5,523,600 |
| 2017-01-02 | $12.51 | $12.51 | $12.51 | $12.51 | $11.66 | 0 |
| 2016-12-30 | $12.55 | $12.77 | $12.32 | $12.51 | $11.66 | 6,506,330 |
| 2016-12-29 | $13.00 | $13.00 | $12.35 | $12.54 | $11.68 | 8,879,690 |
| 2016-12-28 | $12.45 | $12.90 | $12.45 | $12.60 | $11.74 | 9,526,550 |
| 2016-12-27 | $12.62 | $12.84 | $12.20 | $12.55 | $11.69 | 8,834,260 |
| 2016-12-26 | $13.18 | $13.28 | $12.21 | $12.55 | $11.69 | 18,671,610 |
| 2016-12-23 | $13.33 | $13.60 | $13.11 | $13.32 | $12.41 | 6,529,040 |
| 2016-12-22 | $14.50 | $14.52 | $13.10 | $13.48 | $12.56 | 22,320,440 |
| 2016-12-21 | $14.42 | $14.58 | $14.24 | $14.39 | $13.41 | 7,930,680 |
| 2016-12-20 | $14.45 | $14.60 | $14.10 | $14.39 | $13.41 | 8,782,440 |
| 2016-12-19 | $13.73 | $14.51 | $13.72 | $14.47 | $13.48 | 12,546,790 |
| 2016-12-16 | $13.80 | $13.88 | $13.48 | $13.85 | $12.90 | 9,388,730 |
| 2016-12-15 | $13.99 | $14.64 | $13.51 | $13.84 | $12.89 | 14,825,420 |
| 2016-12-14 | $13.65 | $14.18 | $13.55 | $14.08 | $13.12 | 8,899,410 |
| 2016-12-13 | $13.47 | $13.87 | $13.46 | $13.65 | $12.72 | 6,164,800 |
| 2016-12-12 | $13.96 | $14.24 | $13.49 | $13.69 | $12.75 | 9,353,440 |
| 2016-12-09 | $13.99 | $14.30 | $13.83 | $13.89 | $12.94 | 10,165,770 |
| 2016-12-08 | $14.10 | $14.18 | $13.17 | $13.97 | $13.02 | 15,562,530 |
| 2016-12-07 | $13.70 | $14.24 | $13.70 | $14.08 | $13.12 | 12,759,700 |
| 2016-12-06 | $13.75 | $14.20 | $12.77 | $14.17 | $13.20 | 18,726,140 |
| 2016-12-05 | $14.99 | $15.39 | $13.74 | $13.74 | $12.80 | 15,519,190 |
| 2016-12-02 | $14.92 | $15.59 | $14.85 | $15.27 | $14.23 | 14,401,840 |
| 2016-12-01 | $14.63 | $14.95 | $14.41 | $14.92 | $13.90 | 8,076,780 |
| 2016-11-30 | $14.84 | $15.17 | $14.36 | $14.45 | $13.46 | 11,166,230 |
| 2016-11-29 | $15.31 | $15.62 | $14.82 | $14.86 | $13.85 | 11,192,610 |
| 2016-11-28 | $14.99 | $15.98 | $14.89 | $15.41 | $14.36 | 16,617,630 |
| 2016-11-25 | $14.41 | $14.97 | $14.15 | $14.91 | $13.89 | 13,422,400 |
| 2016-11-24 | $14.32 | $14.70 | $14.15 | $14.42 | $13.44 | 13,188,500 |
| 2016-11-23 | $14.08 | $14.66 | $13.91 | $14.45 | $13.46 | 17,951,940 |
| 2016-11-22 | $13.66 | $14.37 | $13.58 | $14.04 | $13.08 | 14,867,810 |
| 2016-11-21 | $13.73 | $13.96 | $13.48 | $13.66 | $12.73 | 11,499,360 |
| 2016-11-18 | $13.93 | $14.07 | $13.62 | $13.75 | $12.81 | 11,515,040 |
| 2016-11-17 | $13.99 | $14.19 | $13.81 | $13.93 | $12.98 | 8,326,240 |
| 2016-11-16 | $14.20 | $14.38 | $13.91 | $13.94 | $12.99 | 9,869,770 |
| 2016-11-15 | $13.77 | $14.41 | $13.63 | $14.20 | $13.23 | 15,753,940 |
| 2016-11-14 | $13.59 | $13.88 | $13.43 | $13.75 | $12.81 | 8,515,330 |
| 2016-11-11 | $13.72 | $14.01 | $13.43 | $13.54 | $12.62 | 13,317,880 |
| 2016-11-10 | $13.80 | $14.15 | $13.71 | $13.85 | $12.90 | 11,642,660 |
| 2016-11-09 | $13.85 | $13.85 | $13.11 | $13.64 | $12.71 | 15,984,580 |
| 2016-11-08 | $13.81 | $13.89 | $13.52 | $13.76 | $12.82 | 13,502,010 |
| 2016-11-07 | $13.29 | $14.09 | $13.24 | $13.78 | $12.84 | 26,335,540 |
| 2016-11-04 | $13.11 | $13.48 | $12.80 | $13.30 | $12.39 | 22,426,720 |
| 2016-11-03 | $12.86 | $13.20 | $12.73 | $13.17 | $12.27 | 20,692,740 |
| 2016-11-02 | $13.10 | $13.18 | $12.80 | $12.91 | $12.03 | 21,837,350 |
| 2016-11-01 | $12.40 | $13.38 | $12.20 | $13.30 | $12.39 | 34,503,430 |
| 2016-10-31 | $12.72 | $13.12 | $12.23 | $12.42 | $11.57 | 0 |
| 2016-10-28 | $12.46 | $12.75 | $12.42 | $12.57 | $11.71 | 16,024,090 |
| 2016-10-27 | $12.38 | $12.72 | $12.36 | $12.54 | $11.68 | 14,615,600 |
| 2016-10-26 | $12.60 | $12.70 | $12.36 | $12.46 | $11.61 | 18,763,110 |
| 2016-10-25 | $12.59 | $12.99 | $12.54 | $12.79 | $11.92 | 25,795,230 |
| 2016-10-24 | $12.68 | $12.77 | $12.40 | $12.58 | $11.72 | 24,318,290 |
| 2016-10-21 | $12.30 | $12.99 | $12.12 | $12.79 | $11.92 | 40,819,540 |
| 2016-10-20 | $12.17 | $12.82 | $12.04 | $12.52 | $11.66 | 59,154,050 |
| 2016-10-19 | $11.01 | $12.07 | $10.89 | $12.07 | $11.25 | 50,372,020 |
| 2016-10-18 | $10.69 | $11.00 | $10.66 | $10.97 | $10.22 | 11,452,590 |
| 2016-10-17 | $11.11 | $11.11 | $10.60 | $10.62 | $9.89 | 12,353,150 |
| 2016-10-14 | $10.84 | $11.09 | $10.76 | $11.03 | $10.28 | 15,105,440 |
| 2016-10-13 | $10.88 | $10.94 | $10.74 | $10.89 | $10.15 | 11,072,370 |
| 2016-10-12 | $10.56 | $11.04 | $10.52 | $10.90 | $10.16 | 18,220,170 |
| 2016-10-11 | $10.41 | $10.60 | $10.39 | $10.58 | $9.86 | 6,546,490 |
| 2016-10-10 | $10.24 | $10.43 | $10.23 | $10.41 | $9.70 | 4,031,370 |
| 2016-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $9.49 | 0 |
| 2016-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $9.49 | 0 |
| 2016-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $9.49 | 0 |
| 2016-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $9.49 | 0 |
| 2016-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $9.49 | 0 |
| 2016-09-30 | $10.20 | $10.24 | $10.15 | $10.19 | $9.49 | 2,075,750 |
| 2016-09-29 | $10.21 | $10.26 | $10.17 | $10.20 | $9.50 | 2,105,480 |
| 2016-09-28 | $10.25 | $10.26 | $10.16 | $10.20 | $9.50 | 2,121,360 |
| 2016-09-27 | $10.15 | $10.25 | $10.01 | $10.22 | $9.52 | 3,439,330 |
| 2016-09-26 | $10.42 | $10.50 | $10.17 | $10.21 | $9.51 | 5,448,200 |
| 2016-09-23 | $10.46 | $10.63 | $10.43 | $10.44 | $9.73 | 6,065,850 |
| 2016-09-22 | $10.46 | $10.48 | $10.35 | $10.40 | $9.69 | 3,799,530 |
| 2016-09-21 | $10.28 | $10.44 | $10.25 | $10.44 | $9.73 | 3,824,200 |
| 2016-09-20 | $10.34 | $10.37 | $10.26 | $10.28 | $9.58 | 2,661,200 |
| 2016-09-19 | $10.28 | $10.36 | $10.22 | $10.33 | $9.62 | 2,806,200 |
| 2016-09-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 0 |
| 2016-09-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.50 | 0 |
| 2016-09-14 | $10.27 | $10.35 | $10.19 | $10.20 | $9.50 | 3,694,600 |
| 2016-09-13 | $10.32 | $10.38 | $10.22 | $10.31 | $9.61 | 3,645,220 |
| 2016-09-12 | $10.58 | $10.58 | $10.22 | $10.24 | $9.54 | 7,475,860 |
| 2016-09-09 | $10.74 | $10.95 | $10.65 | $10.68 | $9.95 | 11,370,000 |
| 2016-09-08 | $10.66 | $10.74 | $10.62 | $10.73 | $10.00 | 5,084,250 |
| 2016-09-07 | $10.64 | $10.82 | $10.63 | $10.69 | $9.96 | 7,587,220 |
| 2016-09-06 | $10.48 | $10.69 | $10.40 | $10.67 | $9.94 | 6,243,010 |
| 2016-09-05 | $10.38 | $10.53 | $10.35 | $10.46 | $9.75 | 3,850,360 |
| 2016-09-02 | $10.29 | $10.42 | $10.24 | $10.33 | $9.62 | 4,340,070 |
| 2016-09-01 | $10.52 | $10.58 | $10.23 | $10.26 | $9.56 | 6,525,260 |
| 2016-08-31 | $10.62 | $10.67 | $10.46 | $10.50 | $9.78 | 6,413,420 |
| 2016-08-30 | $10.71 | $10.74 | $10.62 | $10.66 | $9.93 | 5,173,800 |
| 2016-08-29 | $10.60 | $10.75 | $10.51 | $10.72 | $9.99 | 5,313,240 |
| 2016-08-26 | $10.58 | $10.78 | $10.57 | $10.63 | $9.90 | 6,170,770 |
| 2016-08-25 | $10.70 | $10.70 | $10.46 | $10.57 | $9.85 | 5,840,620 |
| 2016-08-24 | $10.66 | $10.80 | $10.65 | $10.74 | $10.01 | 6,122,470 |
| 2016-08-23 | $10.63 | $10.73 | $10.50 | $10.67 | $9.94 | 4,569,940 |
| 2016-08-22 | $10.63 | $10.67 | $10.53 | $10.62 | $9.89 | 3,596,470 |
| 2016-08-19 | $10.67 | $10.68 | $10.45 | $10.64 | $9.91 | 4,906,680 |
| 2016-08-18 | $10.70 | $10.77 | $10.61 | $10.64 | $9.91 | 4,635,140 |
| 2016-08-17 | $10.70 | $10.77 | $10.64 | $10.69 | $9.96 | 5,246,790 |
| 2016-08-16 | $10.57 | $10.84 | $10.51 | $10.70 | $9.97 | 8,107,610 |
| 2016-08-15 | $10.24 | $10.59 | $10.22 | $10.56 | $9.84 | 8,659,090 |
| 2016-08-12 | $10.13 | $10.29 | $10.07 | $10.26 | $9.56 | 5,180,480 |
| 2016-08-11 | $10.39 | $10.43 | $10.11 | $10.12 | $9.43 | 4,112,860 |
| 2016-08-10 | $10.40 | $10.44 | $10.29 | $10.42 | $9.71 | 5,480,730 |
| 2016-08-09 | $10.40 | $10.48 | $10.31 | $10.41 | $9.70 | 5,916,260 |
| 2016-08-08 | $10.16 | $10.45 | $10.13 | $10.43 | $9.72 | 6,050,330 |
| 2016-08-05 | $10.16 | $10.24 | $10.11 | $10.12 | $9.43 | 3,524,900 |
| 2016-08-04 | $10.09 | $10.21 | $10.04 | $10.18 | $9.48 | 3,590,830 |
| 2016-08-03 | $10.10 | $10.17 | $10.06 | $10.10 | $9.41 | 3,167,860 |
| 2016-08-02 | $9.94 | $10.16 | $9.86 | $10.11 | $9.42 | 5,130,480 |
| 2016-08-01 | $9.93 | $10.00 | $9.63 | $9.95 | $9.27 | 5,414,780 |
| 2016-07-29 | $10.21 | $10.26 | $9.95 | $10.02 | $9.34 | 5,322,390 |
| 2016-07-28 | $10.21 | $10.36 | $9.94 | $10.19 | $9.49 | 6,775,760 |
| 2016-07-27 | $10.96 | $11.08 | $10.15 | $10.19 | $9.49 | 16,667,480 |
| 2016-07-26 | $10.75 | $10.96 | $10.73 | $10.94 | $10.19 | 11,240,960 |
| 2016-07-25 | $10.85 | $10.87 | $10.67 | $10.77 | $10.03 | 7,695,030 |
| 2016-07-22 | $10.73 | $10.98 | $10.67 | $10.86 | $10.12 | 13,950,090 |
| 2016-07-21 | $10.73 | $10.86 | $10.69 | $10.70 | $9.97 | 7,452,410 |
| 2016-07-20 | $10.80 | $10.90 | $10.72 | $10.75 | $10.02 | 6,650,920 |
| 2016-07-19 | $10.73 | $10.91 | $10.55 | $10.88 | $10.14 | 10,582,530 |
| 2016-07-18 | $10.97 | $10.98 | $10.59 | $10.68 | $9.95 | 11,867,220 |
| 2016-07-15 | $11.17 | $11.19 | $10.97 | $11.02 | $10.27 | 8,576,760 |
| 2016-07-14 | $10.89 | $11.19 | $10.86 | $11.17 | $10.41 | 14,734,280 |
| 2016-07-13 | $10.82 | $11.10 | $10.80 | $10.92 | $10.17 | 12,674,370 |
| 2016-07-12 | $10.70 | $10.86 | $10.48 | $10.81 | $10.07 | 12,294,000 |
| 2016-07-11 | $10.74 | $11.15 | $10.72 | $10.78 | $10.04 | 18,279,110 |
| 2016-07-08 | $10.60 | $10.74 | $10.51 | $10.62 | $9.89 | 7,504,110 |
| 2016-07-07 | $10.67 | $10.68 | $10.43 | $10.60 | $9.88 | 9,594,540 |
| 2016-07-06 | $10.68 | $10.82 | $10.50 | $10.71 | $9.98 | 10,844,660 |
| 2016-07-05 | $10.80 | $11.02 | $10.73 | $10.79 | $10.05 | 14,318,700 |
| 2016-07-04 | $10.46 | $10.87 | $10.42 | $10.84 | $10.10 | 15,961,940 |
| 2016-07-01 | $10.39 | $10.75 | $10.31 | $10.55 | $9.83 | 11,920,710 |
| 2016-06-30 | $10.46 | $10.49 | $10.27 | $10.42 | $9.71 | 7,828,980 |
| 2016-06-29 | $10.28 | $10.72 | $10.28 | $10.58 | $9.86 | 15,877,000 |
| 2016-06-28 | $10.22 | $10.38 | $10.16 | $10.30 | $9.51 | 9,878,780 |
| 2016-06-27 | $9.97 | $10.33 | $9.96 | $10.32 | $9.53 | 13,769,720 |
| 2016-06-24 | $9.94 | $10.18 | $9.45 | $10.14 | $9.36 | 13,138,550 |
| 2016-06-23 | $9.89 | $10.05 | $9.83 | $9.94 | $9.17 | 7,867,440 |
| 2016-06-22 | $9.79 | $9.94 | $9.63 | $9.91 | $9.15 | 5,899,580 |
| 2016-06-21 | $9.83 | $10.03 | $9.70 | $9.78 | $9.03 | 7,498,420 |
| 2016-06-20 | $9.81 | $9.81 | $9.58 | $9.79 | $9.04 | 5,133,380 |
| 2016-06-17 | $9.71 | $9.89 | $9.67 | $9.76 | $9.01 | 7,037,240 |
| 2016-06-16 | $9.78 | $9.84 | $9.60 | $9.64 | $8.90 | 7,558,560 |
| 2016-06-15 | $9.35 | $9.84 | $9.30 | $9.79 | $9.04 | 8,605,180 |
| 2016-06-14 | $9.59 | $9.63 | $9.30 | $9.50 | $8.77 | 8,357,040 |
| 2016-06-13 | $9.99 | $10.09 | $9.57 | $9.61 | $8.87 | 11,502,690 |
| 2016-06-10 | $10.14 | $10.14 | $10.14 | $10.14 | $9.36 | 0 |
| 2016-06-09 | $10.14 | $10.14 | $10.14 | $10.14 | $9.36 | 0 |
| 2016-06-08 | $10.19 | $10.19 | $9.97 | $10.14 | $9.36 | 8,862,330 |
| 2016-06-07 | $10.26 | $10.31 | $10.04 | $10.15 | $9.37 | 13,876,570 |
| 2016-06-06 | $10.24 | $10.39 | $10.13 | $10.32 | $9.53 | 16,897,830 |
| 2016-06-03 | $10.50 | $10.55 | $10.15 | $10.24 | $9.45 | 25,741,850 |
| 2016-06-02 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-06-01 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-31 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-30 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-27 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-26 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-25 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-24 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-23 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-20 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-19 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-18 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-17 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-16 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-13 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-12 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-11 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-10 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-09 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-06 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-05 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-04 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-03 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-05-02 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-29 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-28 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-27 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-26 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-25 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-22 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-21 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-20 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-19 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-18 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-15 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-14 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-13 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-12 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-11 | $10.68 | $10.68 | $10.68 | $10.68 | $9.86 | 0 |
| 2016-04-08 | $10.96 | $11.05 | $10.43 | $10.68 | $9.86 | 12,587,710 |
| 2016-04-07 | $11.28 | $11.35 | $10.80 | $10.87 | $10.03 | 11,470,160 |
| 2016-04-06 | $11.14 | $11.43 | $11.13 | $11.31 | $10.44 | 11,879,860 |
| 2016-04-05 | $10.85 | $11.38 | $10.84 | $11.21 | $10.35 | 12,987,400 |
| 2016-04-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.13 | 0 |
| 2016-04-01 | $11.10 | $11.17 | $10.70 | $10.98 | $10.13 | 12,646,930 |
| 2016-03-31 | $10.75 | $11.40 | $10.67 | $11.22 | $10.36 | 21,490,100 |
| 2016-03-30 | $10.45 | $10.75 | $10.35 | $10.68 | $9.86 | 13,698,300 |
| 2016-03-29 | $10.34 | $10.61 | $10.15 | $10.35 | $9.55 | 15,223,180 |
| 2016-03-28 | $10.20 | $10.96 | $10.16 | $10.43 | $9.63 | 21,499,960 |
| 2016-03-25 | $9.85 | $10.10 | $9.85 | $10.06 | $9.29 | 8,465,450 |
| 2016-03-24 | $10.12 | $10.25 | $9.89 | $9.90 | $9.14 | 10,564,990 |
| 2016-03-23 | $10.25 | $10.28 | $10.03 | $10.23 | $9.44 | 9,662,870 |
| 2016-03-22 | $9.99 | $10.30 | $9.88 | $10.10 | $9.32 | 11,081,560 |
| 2016-03-21 | $9.91 | $10.27 | $9.91 | $10.08 | $9.30 | 14,084,240 |
| 2016-03-18 | $9.57 | $9.95 | $9.52 | $9.85 | $9.09 | 13,531,950 |
| 2016-03-17 | $9.22 | $9.61 | $9.20 | $9.54 | $8.81 | 10,112,600 |
| 2016-03-16 | $9.38 | $9.51 | $9.11 | $9.17 | $8.46 | 7,267,390 |
| 2016-03-15 | $9.25 | $9.39 | $9.21 | $9.30 | $8.58 | 6,053,290 |
| 2016-03-14 | $9.09 | $9.40 | $9.07 | $9.25 | $8.54 | 8,133,120 |
| 2016-03-11 | $8.83 | $9.04 | $8.80 | $8.98 | $8.29 | 4,341,330 |
| 2016-03-10 | $9.11 | $9.22 | $8.97 | $8.98 | $8.29 | 7,458,960 |
| 2016-03-09 | $9.19 | $9.37 | $9.00 | $9.09 | $8.39 | 7,321,840 |
| 2016-03-08 | $9.38 | $9.38 | $8.88 | $9.37 | $8.65 | 8,929,190 |
| 2016-03-07 | $9.18 | $9.50 | $9.18 | $9.32 | $8.60 | 7,246,070 |
| 2016-03-04 | $9.43 | $9.59 | $9.04 | $9.12 | $8.42 | 11,058,000 |
| 2016-03-03 | $9.51 | $9.72 | $9.46 | $9.50 | $8.77 | 11,393,910 |
| 2016-03-02 | $9.00 | $9.55 | $8.91 | $9.50 | $8.77 | 10,277,760 |
| 2016-03-01 | $8.76 | $9.11 | $8.66 | $9.01 | $8.32 | 8,692,910 |
| 2016-02-29 | $9.23 | $9.23 | $8.37 | $8.77 | $8.09 | 16,725,590 |
| 2016-02-26 | $9.28 | $9.38 | $8.86 | $9.08 | $8.38 | 10,022,590 |
| 2016-02-25 | $10.28 | $10.28 | $9.27 | $9.27 | $8.56 | 14,751,980 |
| 2016-02-24 | $10.04 | $10.38 | $9.94 | $10.30 | $9.51 | 13,983,460 |
| 2016-02-23 | $10.12 | $10.17 | $9.86 | $10.07 | $9.29 | 10,495,490 |
| 2016-02-22 | $10.11 | $10.29 | $9.96 | $10.10 | $9.32 | 15,304,560 |
| 2016-02-19 | $9.84 | $9.95 | $9.66 | $9.93 | $9.17 | 9,712,070 |
| 2016-02-18 | $9.93 | $10.04 | $9.75 | $9.85 | $9.09 | 13,342,400 |
| 2016-02-17 | $9.65 | $10.00 | $9.54 | $9.83 | $9.07 | 16,760,540 |
| 2016-02-16 | $9.05 | $9.80 | $9.05 | $9.73 | $8.98 | 18,381,070 |
| 2016-02-15 | $8.73 | $9.09 | $8.73 | $8.98 | $8.29 | 6,520,050 |
| 2016-02-12 | $9.17 | $9.17 | $9.17 | $9.17 | $8.46 | 0 |
| 2016-02-11 | $9.17 | $9.17 | $9.17 | $9.17 | $8.46 | 0 |
| 2016-02-10 | $9.17 | $9.17 | $9.17 | $9.17 | $8.46 | 0 |
| 2016-02-09 | $9.17 | $9.17 | $9.17 | $9.17 | $8.46 | 0 |
| 2016-02-08 | $9.17 | $9.17 | $9.17 | $9.17 | $8.46 | 0 |
| 2016-02-05 | $9.47 | $9.47 | $9.14 | $9.17 | $8.46 | 8,035,070 |
| 2016-02-04 | $9.27 | $9.46 | $9.14 | $9.41 | $8.69 | 11,633,520 |
| 2016-02-03 | $9.11 | $9.27 | $8.90 | $9.20 | $8.49 | 10,613,600 |
| 2016-02-02 | $8.90 | $9.34 | $8.90 | $9.28 | $8.57 | 14,616,770 |
| 2016-02-01 | $9.11 | $9.12 | $8.66 | $8.90 | $8.21 | 5,661,560 |
| 2016-01-29 | $8.76 | $9.19 | $8.60 | $9.05 | $8.35 | 7,129,320 |
| 2016-01-28 | $9.00 | $9.09 | $8.55 | $8.68 | $8.01 | 7,780,720 |
| 2016-01-27 | $8.86 | $9.22 | $8.61 | $9.11 | $8.41 | 14,416,720 |
| 2016-01-26 | $9.90 | $9.90 | $9.02 | $9.02 | $8.33 | 14,154,550 |
| 2016-01-25 | $10.30 | $10.43 | $9.82 | $10.02 | $9.25 | 13,721,400 |
| 2016-01-22 | $10.18 | $10.36 | $9.78 | $10.21 | $9.42 | 8,033,610 |
| 2016-01-21 | $10.25 | $10.66 | $10.00 | $10.05 | $9.28 | 15,007,560 |
| 2016-01-20 | $10.45 | $10.77 | $10.28 | $10.47 | $9.66 | 12,951,310 |
| 2016-01-19 | $10.01 | $10.70 | $9.95 | $10.54 | $9.73 | 11,112,170 |
| 2016-01-18 | $9.55 | $10.16 | $9.30 | $10.01 | $9.24 | 8,921,040 |
| 2016-01-15 | $10.37 | $10.50 | $9.61 | $9.70 | $8.95 | 10,203,280 |
| 2016-01-14 | $9.63 | $10.65 | $9.50 | $10.50 | $9.69 | 12,132,460 |
| 2016-01-13 | $11.00 | $11.21 | $9.80 | $9.97 | $9.20 | 9,867,940 |
| 2016-01-12 | $11.00 | $11.30 | $10.50 | $10.79 | $9.96 | 13,733,730 |
| 2016-01-11 | $12.00 | $12.26 | $11.39 | $11.39 | $10.51 | 16,481,620 |
| 2016-01-08 | $13.39 | $13.58 | $11.85 | $12.66 | $11.68 | 17,028,790 |
| 2016-01-07 | $14.27 | $14.27 | $13.06 | $13.06 | $12.05 | 3,895,600 |
| 2016-01-06 | $14.51 | $14.77 | $14.17 | $14.51 | $13.39 | 12,047,530 |
| 2016-01-05 | $13.80 | $15.00 | $13.45 | $14.43 | $13.32 | 15,663,290 |
| 2016-01-04 | $16.34 | $16.65 | $14.86 | $14.86 | $13.72 | 12,322,030 |
| 2016-01-01 | $16.51 | $16.51 | $16.51 | $16.51 | $15.24 | 0 |
| 2015-12-31 | $16.69 | $17.10 | $16.49 | $16.51 | $15.24 | 15,078,350 |
| 2015-12-30 | $16.19 | $17.15 | $16.11 | $16.86 | $15.56 | 24,490,820 |
| 2015-12-29 | $15.59 | $16.30 | $15.32 | $16.20 | $14.95 | 14,256,070 |
| 2015-12-28 | $16.10 | $16.28 | $15.51 | $15.65 | $14.44 | 17,997,060 |
| 2015-12-25 | $15.60 | $16.29 | $15.44 | $16.06 | $14.82 | 24,456,610 |
| 2015-12-24 | $14.78 | $15.78 | $14.57 | $15.63 | $14.43 | 17,585,740 |
| 2015-12-23 | $15.38 | $15.49 | $14.80 | $14.91 | $13.76 | 17,835,230 |
| 2015-12-22 | $14.80 | $15.63 | $14.72 | $15.46 | $14.27 | 21,297,120 |
| 2015-12-21 | $14.61 | $14.91 | $14.45 | $14.79 | $13.65 | 10,389,520 |
| 2015-12-18 | $15.04 | $15.29 | $14.57 | $14.71 | $13.58 | 14,981,590 |
| 2015-12-17 | $15.03 | $15.38 | $14.94 | $15.10 | $13.94 | 17,109,670 |
| 2015-12-16 | $15.10 | $15.31 | $14.89 | $14.97 | $13.82 | 15,397,260 |
| 2015-12-15 | $14.56 | $15.50 | $14.56 | $15.28 | $14.10 | 23,408,930 |
| 2015-12-14 | $14.28 | $14.93 | $13.97 | $14.80 | $13.66 | 15,980,740 |
| 2015-12-11 | $14.97 | $15.10 | $14.26 | $14.53 | $13.41 | 21,225,840 |
| 2015-12-10 | $15.40 | $15.56 | $14.60 | $15.31 | $14.13 | 40,059,740 |
| 2015-12-09 | $14.40 | $15.97 | $14.17 | $15.57 | $14.37 | 49,405,730 |
| 2015-12-08 | $14.61 | $14.80 | $14.00 | $14.53 | $13.41 | 25,379,550 |
| 2015-12-07 | $14.41 | $14.88 | $14.13 | $14.79 | $13.65 | 24,965,600 |
| 2015-12-04 | $14.50 | $15.00 | $14.00 | $14.51 | $13.39 | 40,990,950 |
| 2015-12-03 | $13.25 | $14.58 | $13.15 | $14.58 | $13.46 | 34,742,990 |
| 2015-12-02 | $12.97 | $13.60 | $12.72 | $13.25 | $12.23 | 13,762,750 |
| 2015-12-01 | $12.67 | $13.19 | $12.30 | $13.15 | $12.14 | 13,005,600 |
| 2015-11-30 | $12.90 | $13.21 | $11.84 | $12.81 | $11.82 | 16,822,870 |
| 2015-11-27 | $14.38 | $14.48 | $12.91 | $13.09 | $12.08 | 25,202,240 |
| 2015-11-26 | $13.86 | $14.50 | $13.73 | $14.34 | $13.24 | 23,750,430 |
| 2015-11-25 | $13.79 | $14.15 | $13.65 | $13.88 | $12.81 | 19,649,620 |
| 2015-11-24 | $13.27 | $13.98 | $13.20 | $13.79 | $12.73 | 16,778,220 |
| 2015-11-23 | $13.90 | $13.99 | $13.25 | $13.34 | $12.31 | 20,294,980 |
| 2015-11-20 | $13.03 | $13.68 | $13.03 | $13.65 | $12.60 | 21,696,250 |
| 2015-11-19 | $12.68 | $13.05 | $12.60 | $13.01 | $12.01 | 9,980,760 |
| 2015-11-18 | $13.00 | $13.13 | $12.49 | $12.60 | $11.63 | 12,241,450 |
| 2015-11-17 | $13.33 | $13.44 | $13.05 | $13.06 | $12.05 | 22,501,290 |
| 2015-11-16 | $12.63 | $13.23 | $12.40 | $13.18 | $12.16 | 12,392,070 |
| 2015-11-13 | $13.65 | $13.66 | $12.75 | $12.88 | $11.89 | 21,824,780 |
| 2015-11-12 | $13.53 | $14.10 | $13.51 | $13.88 | $12.81 | 24,665,300 |
| 2015-11-11 | $13.28 | $13.60 | $13.10 | $13.55 | $12.51 | 21,767,550 |
| 2015-11-10 | $13.23 | $13.57 | $12.99 | $13.29 | $12.27 | 27,385,070 |
| 2015-11-09 | $13.10 | $13.27 | $12.79 | $13.23 | $12.21 | 24,571,960 |
| 2015-11-06 | $13.08 | $13.55 | $12.80 | $13.33 | $12.30 | 29,611,860 |
| 2015-11-05 | $13.36 | $13.87 | $12.82 | $13.10 | $12.09 | 40,871,870 |
| 2015-11-04 | $12.65 | $13.65 | $12.65 | $13.57 | $12.52 | 29,291,250 |
| 2015-11-03 | $12.38 | $13.00 | $11.72 | $12.48 | $11.52 | 21,857,860 |
| 2015-11-02 | $11.87 | $13.20 | $11.70 | $12.51 | $11.55 | 22,534,900 |
| 2015-10-30 | $12.20 | $12.86 | $12.07 | $12.31 | $11.36 | 29,321,000 |
| 2015-10-29 | $11.77 | $12.62 | $11.65 | $12.36 | $11.41 | 32,038,030 |
| 2015-10-28 | $11.38 | $12.10 | $11.28 | $11.72 | $10.82 | 30,147,230 |
| 2015-10-27 | $11.38 | $11.47 | $10.61 | $11.42 | $10.54 | 15,761,500 |
| 2015-10-26 | $11.40 | $11.65 | $11.17 | $11.48 | $10.60 | 16,262,720 |
| 2015-10-23 | $10.93 | $11.30 | $10.85 | $11.22 | $10.36 | 12,808,080 |
| 2015-10-22 | $10.56 | $10.97 | $10.38 | $10.91 | $10.07 | 17,243,820 |
| 2015-10-21 | $11.85 | $11.86 | $10.63 | $10.63 | $9.81 | 19,137,600 |
| 2015-10-20 | $11.48 | $11.89 | $11.32 | $11.81 | $10.90 | 17,131,410 |
| 2015-10-19 | $11.70 | $11.88 | $11.31 | $11.47 | $10.59 | 16,381,230 |
| 2015-10-16 | $11.85 | $11.98 | $11.33 | $11.71 | $10.81 | 23,240,800 |
| 2015-10-15 | $11.22 | $11.95 | $11.22 | $11.82 | $10.91 | 24,249,830 |
| 2015-10-14 | $11.30 | $11.96 | $11.11 | $11.53 | $10.64 | 31,128,310 |
| 2015-10-13 | $10.66 | $11.35 | $10.56 | $11.29 | $10.42 | 24,992,460 |
| 2015-10-12 | $10.46 | $11.08 | $10.42 | $10.82 | $9.99 | 20,098,800 |
| 2015-10-09 | $9.78 | $10.50 | $9.77 | $10.45 | $9.65 | 19,420,390 |
| 2015-10-08 | $10.01 | $10.12 | $9.78 | $9.86 | $9.10 | 16,332,430 |
| 2015-10-07 | $9.50 | $9.50 | $9.50 | $9.50 | $8.77 | 0 |
| 2015-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $8.77 | 0 |
| 2015-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $8.77 | 0 |
| 2015-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $8.77 | 0 |
| 2015-10-01 | $9.50 | $9.50 | $9.50 | $9.50 | $8.77 | 0 |
| 2015-09-30 | $9.43 | $9.71 | $9.32 | $9.50 | $8.77 | 10,442,080 |
| 2015-09-29 | $9.48 | $9.69 | $9.36 | $9.44 | $8.71 | 8,481,190 |
| 2015-09-28 | $9.65 | $9.95 | $9.30 | $9.86 | $9.10 | 12,165,710 |
| 2015-09-25 | $10.50 | $10.50 | $9.66 | $9.66 | $8.92 | 25,159,490 |
| 2015-09-24 | $10.17 | $10.88 | $10.06 | $10.73 | $9.90 | 32,608,090 |
| 2015-09-23 | $10.15 | $10.74 | $9.90 | $10.38 | $9.58 | 32,684,130 |
| 2015-09-22 | $9.38 | $10.32 | $9.28 | $10.32 | $9.53 | 25,773,180 |
| 2015-09-21 | $8.56 | $9.55 | $8.40 | $9.38 | $8.66 | 18,261,210 |
| 2015-09-18 | $8.83 | $8.94 | $8.21 | $8.76 | $8.09 | 11,024,980 |
| 2015-09-17 | $8.81 | $9.25 | $8.55 | $8.63 | $7.97 | 18,178,370 |
| 2015-09-16 | $8.10 | $8.84 | $7.92 | $8.81 | $8.13 | 13,945,700 |
| 2015-09-15 | $8.61 | $8.74 | $8.04 | $8.04 | $7.42 | 13,337,610 |
| 2015-09-14 | $10.03 | $10.15 | $8.93 | $8.93 | $8.24 | 13,336,500 |
| 2015-09-11 | $9.81 | $10.05 | $9.63 | $9.92 | $9.16 | 9,068,270 |
| 2015-09-10 | $9.66 | $10.15 | $9.66 | $9.81 | $9.05 | 14,871,280 |
| 2015-09-09 | $9.39 | $9.88 | $9.39 | $9.87 | $9.11 | 17,035,800 |
| 2015-09-08 | $8.66 | $9.38 | $8.63 | $9.34 | $8.62 | 10,416,790 |
| 2015-09-07 | $9.19 | $9.43 | $8.49 | $8.79 | $8.11 | 17,223,020 |
| 2015-09-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.10 | 0 |
| 2015-09-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.10 | 0 |
| 2015-09-02 | $9.02 | $10.02 | $8.78 | $8.78 | $8.10 | 14,489,130 |
| 2015-09-01 | $10.40 | $10.75 | $9.76 | $9.76 | $9.01 | 15,900,950 |
| 2015-08-31 | $11.30 | $11.38 | $10.66 | $10.84 | $10.01 | 18,112,680 |
| 2015-08-28 | $10.65 | $11.59 | $10.49 | $11.56 | $10.67 | 30,092,260 |
Fujian Longxi Bearing Group Company Ltd (600592) News Headlines
Recent Fujian Longxi Bearing Group Company Ltd (600592) News
Similar Companies to Fujian Longxi Bearing Group Company Ltd (600592) 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 | -- | -- | -- |